1620405000000|2021-05-07 16:30:00|147.53|145.33|147.16|144.96|147.65|145.45|146.92|144.72|0
1620405300000|2021-05-07 16:35:00|147.28|145.08|146.32|144.12|147.28|145.08|145.96|143.76|0
1620405600000|2021-05-07 16:40:00|146.2|144|146.8|144.6|146.8|144.6|145.83|143.63|0
1620405900000|2021-05-07 16:45:00|147.04|144.84|146.78|144.58|147.16|144.96|146.56|144.36|0
1620406200000|2021-05-07 16:50:00|146.66|144.46|146.78|144.58|147.14|144.94|146.29|144.09|0
1620406500000|2021-05-07 16:55:00|146.9|144.7|147.86|145.66|148.47|146.27|146.78|144.58|0
1620406800000|2021-05-07 17:00:00|147.8|145.6|147.86|145.66|147.98|145.78|147.5|145.3|0
1620407100000|2021-05-07 17:05:00|147.74|145.54|147.01|144.81|147.74|145.54|146.05|143.85|0
1620407400000|2021-05-07 17:10:00|147.25|145.05|146.28|144.08|147.25|145.05|146.16|143.96|0
1620407700000|2021-05-07 17:15:00|146.16|143.96|145.68|143.48|146.16|143.96|145.32|143.12|0
1620408000000|2021-05-07 17:20:00|145.56|143.36|146.16|143.96|146.16|143.96|145.08|142.88|0
1620408300000|2021-05-07 17:25:00|145.92|143.72|144.96|142.76|145.92|143.72|144.84|142.64|0
1620408600000|2021-05-07 17:30:00|145.08|142.88|146.88|144.68|146.88|144.68|145.08|142.88|0
1620408900000|2021-05-07 17:35:00|147|144.8|146.52|144.32|147.12|144.92|146.16|143.96|0
1620409200000|2021-05-07 17:40:00|146.15|143.95|146.63|144.43|146.76|144.56|145.91|143.71|0
1620409500000|2021-05-07 17:45:00|146.75|144.55|146.75|144.55|147.36|145.16|146.15|143.95|0
1620409800000|2021-05-07 17:50:00|146.87|144.67|146.03|143.83|147.11|144.91|146.03|143.83|0
1620410100000|2021-05-07 17:55:00|146.15|143.95|145.9|143.7|146.63|144.43|145.54|143.34|0
1620410400000|2021-05-07 18:00:00|145.78|143.58|145.66|143.46|146.63|144.43|143.63|141.43|0
1620410700000|2021-05-07 18:05:00|145.9|143.7|147.23|145.03|147.35|145.15|145.78|143.58|0
1620411000000|2021-05-07 18:10:00|147.35|145.15|146.62|144.42|147.59|145.39|146.62|144.42|0
1620411300000|2021-05-07 18:15:00|146.74|144.54|147.71|145.51|147.71|145.51|146.5|144.3|0
1620411600000|2021-05-07 18:20:00|147.59|145.39|148.31|146.11|148.31|146.11|147.22|145.02|0
1620411900000|2021-05-07 18:25:00|148.19|145.99|148.43|146.23|148.68|146.48|147.95|145.75|0
1620412200000|2021-05-07 18:30:00|148.55|146.35|148|145.8|148.68|146.48|147.94|145.74|0
1620412500000|2021-05-07 18:35:00|147.94|145.74|147.46|145.26|147.94|145.74|146.61|144.41|0
1620412800000|2021-05-07 18:40:00|147.34|145.14|146.25|144.05|147.34|145.14|145.41|143.21|0
1620413100000|2021-05-07 18:45:00|146.37|144.17|146.85|144.65|147.09|144.89|146|143.8|0
1620413400000|2021-05-07 18:50:00|146.73|144.53|147.33|145.13|147.82|145.62|146.61|144.41|0
1620413700000|2021-05-07 18:55:00|147.45|145.25|147.93|145.73|148.18|145.98|147.33|145.13|0
1620414000000|2021-05-07 19:00:00|147.81|145.61|148.17|145.97|149.03|146.83|147.2|145|0
1620414300000|2021-05-07 19:05:00|148.42|146.22|149.51|147.31|149.63|147.43|148.17|145.97|0
1620414600000|2021-05-07 19:10:00|149.39|147.19|149.63|147.43|149.76|147.56|148.66|146.46|0
1620414900000|2021-05-07 19:15:00|149.75|147.55|149.75|147.55|150.61|148.41|149.69|147.49|0
1620415200000|2021-05-07 19:20:00|149.87|147.67|149.87|147.67|150.98|148.78|149.51|147.31|0
1620415500000|2021-05-07 19:25:00|149.99|147.79|149.87|147.67|150.24|148.04|149.26|147.06|0
1620415800000|2021-05-07 19:30:00|150.11|147.91|149.8|147.6|150.97|148.77|149.26|147.06|0
1620416100000|2021-05-07 19:35:00|149.87|147.67|149.62|147.42|150.48|148.28|148.89|146.69|0
1620416400000|2021-05-07 19:40:00|149.5|147.3|148.77|146.57|150.11|147.91|148.52|146.32|0
1620416700000|2021-05-07 19:45:00|148.64|146.44|150.23|148.03|150.23|148.03|147.91|145.71|0
1620417000000|2021-05-07 19:50:00|150.35|148.15|149.61|147.41|150.35|148.15|148.88|146.68|0
1620417300000|2021-05-07 19:55:00|149.74|147.54|146.8|144.6|149.98|147.78|146.8|144.6|0
1620417600000|2021-05-07 20:00:00|146.92|144.72|147.88|145.68|148.25|146.05|146.92|144.72|0
1620417900000|2021-05-07 20:05:00|148.01|145.81|149.22|147.02|149.22|147.02|148.01|145.81|0
1620418200000|2021-05-07 20:10:00|149.35|147.15|148.04|145.84|149.35|147.15|148.04|145.84|0
1620630300000|2021-05-10 07:05:00|147.73|145.53|147.48|145.28|147.73|145.53|146.87|144.67|0
1620630600000|2021-05-10 07:10:00|147.36|145.16|146.87|144.67|147.6|145.4|146.51|144.31|0
1620630900000|2021-05-10 07:15:00|146.99|144.79|147.23|145.03|147.23|145.03|146.51|144.31|0
1620631200000|2021-05-10 07:20:00|147.11|144.91|146.38|144.18|147.11|144.91|146.14|143.94|0
1620631500000|2021-05-10 07:25:00|146.26|144.06|145.89|143.69|146.38|144.18|145.41|143.21|0
1620631800000|2021-05-10 07:30:00|145.77|143.57|146.5|144.3|146.5|144.3|145.17|142.97|0
1620632100000|2021-05-10 07:35:00|146.38|144.18|146.98|144.78|147.1|144.9|145.77|143.57|0
1620632400000|2021-05-10 07:40:00|147.1|144.9|146.62|144.42|147.22|145.02|146.25|144.05|0
1620632700000|2021-05-10 07:45:00|146.49|144.29|146.61|144.41|147.1|144.9|146.25|144.05|0
1620633000000|2021-05-10 07:50:00|146.49|144.29|147.46|145.26|147.58|145.38|146.19|143.99|0
1620633300000|2021-05-10 07:55:00|147.34|145.14|147.09|144.89|147.46|145.26|146.85|144.65|0
1620633600000|2021-05-10 08:00:00|146.73|144.53|147.34|145.14|147.46|145.26|146.73|144.53|0
1620633900000|2021-05-10 08:05:00|147.21|145.01|147.46|145.26|147.7|145.5|147.21|145.01|0
1620634200000|2021-05-10 08:10:00|147.58|145.38|147.82|145.62|147.94|145.74|147.45|145.25|0
1620634500000|2021-05-10 08:15:00|147.7|145.5|148.79|146.59|148.79|146.59|147.63|145.43|0
1620634800000|2021-05-10 08:20:00|148.55|146.35|148.3|146.1|148.55|146.35|148.06|145.86|0
1620635100000|2021-05-10 08:25:00|148.06|145.86|147.45|145.25|148.06|145.86|147.38|145.18|0
1620635400000|2021-05-10 08:30:00|147.57|145.37|147.2|145|147.57|145.37|146.35|144.15|0
1620635700000|2021-05-10 08:35:00|147.32|145.12|147.32|145.12|147.57|145.37|147.2|145|0
1620636000000|2021-05-10 08:40:00|147.08|144.88|147.32|145.12|147.32|145.12|146.83|144.63|0
1620636300000|2021-05-10 08:45:00|147.2|145|146.47|144.27|147.2|145|146.35|144.15|0
1620636600000|2021-05-10 08:50:00|146.4|144.2|146.22|144.02|146.47|144.27|145.98|143.78|0
1620636900000|2021-05-10 08:55:00|146.16|143.96|146.1|143.9|146.46|144.26|145.98|143.78|0
1620637200000|2021-05-10 09:00:00|145.86|143.66|146.34|144.14|146.46|144.26|145.73|143.53|0
1620637500000|2021-05-10 09:05:00|146.22|144.02|147.31|145.11|147.31|145.11|146.22|144.02|0
1620637800000|2021-05-10 09:10:00|147.19|144.99|146.94|144.74|147.19|144.99|146.82|144.62|0
1620638100000|2021-05-10 09:15:00|146.82|144.62|147.06|144.86|147.06|144.86|146.7|144.5|0
1620638400000|2021-05-10 09:20:00|147.18|144.98|147.18|144.98|147.42|145.22|146.82|144.62|0
1620638700000|2021-05-10 09:25:00|147.06|144.86|146.81|144.61|147.3|145.1|146.69|144.49|0
1620639000000|2021-05-10 09:30:00|146.69|144.49|146.08|143.88|146.69|144.49|145.96|143.76|0
1620639300000|2021-05-10 09:35:00|146.02|143.82|146.2|144|146.57|144.37|146.02|143.82|0
1620639600000|2021-05-10 09:40:00|146.14|143.94|145.96|143.76|146.32|144.12|145.6|143.4|0
1620639900000|2021-05-10 09:45:00|145.84|143.64|145.96|143.76|146.08|143.88|145.59|143.39|0
1620640200000|2021-05-10 09:50:00|145.95|143.75|146.44|144.24|146.56|144.36|145.83|143.63|0
1620640500000|2021-05-10 09:55:00|146.32|144.12|146.56|144.36|146.68|144.48|146.19|143.99|0
1620640800000|2021-05-10 10:00:00|146.68|144.48|147.53|145.33|147.53|145.33|146.31|144.11|0
1620641100000|2021-05-10 10:05:00|147.41|145.21|147.28|145.08|147.53|145.33|147.04|144.84|0
1620641400000|2021-05-10 10:10:00|147.16|144.96|147.46|145.26|147.52|145.32|147.04|144.84|0
1620641700000|2021-05-10 10:15:00|147.52|145.32|147.16|144.96|147.52|145.32|147.04|144.84|0
1620642000000|2021-05-10 10:20:00|147.28|145.08|147.15|144.95|147.28|145.08|146.91|144.71|0
1620642300000|2021-05-10 10:25:00|147.28|145.08|147.64|145.44|147.76|145.56|147.03|144.83|0
1620642600000|2021-05-10 10:30:00|147.58|145.38|146.78|144.58|147.76|145.56|146.78|144.58|0
1620642900000|2021-05-10 10:35:00|146.72|144.52|147.03|144.83|147.15|144.95|146.18|143.98|0
1620643200000|2021-05-10 10:40:00|147.15|144.95|148|145.8|148.12|145.92|147.03|144.83|0
1620643500000|2021-05-10 10:45:00|147.88|145.68|147.63|145.43|148|145.8|147.63|145.43|0
1620643800000|2021-05-10 10:50:00|147.57|145.37|147.26|145.06|147.75|145.55|147.02|144.82|0
1620644100000|2021-05-10 10:55:00|147.2|145|147.99|145.79|148.11|145.91|147.02|144.82|0
1620644400000|2021-05-10 11:00:00|148.11|145.91|148.23|146.03|148.36|146.16|147.75|145.55|0
1620644700000|2021-05-10 11:05:00|148.11|145.91|148.29|146.09|148.36|146.16|147.99|145.79|0
1620645000000|2021-05-10 11:10:00|148.35|146.15|148.11|145.91|148.6|146.4|148.11|145.91|0
1620645300000|2021-05-10 11:15:00|147.99|145.79|148.35|146.15|148.72|146.52|147.99|145.79|0
1620645600000|2021-05-10 11:20:00|148.47|146.27|147.86|145.66|148.59|146.39|147.86|145.66|0
1620645900000|2021-05-10 11:25:00|147.74|145.54|148.1|145.9|148.35|146.15|147.61|145.41|0
1620646200000|2021-05-10 11:30:00|148.16|145.96|147.25|145.05|148.22|146.02|147.12|144.92|0
1620646500000|2021-05-10 11:35:00|147.12|144.92|147.36|145.16|147.61|145.41|147.12|144.92|0
1620646800000|2021-05-10 11:40:00|147.24|145.04|147.73|145.53|147.73|145.53|147|144.8|0
1620647100000|2021-05-10 11:45:00|147.61|145.41|147.73|145.53|147.85|145.65|147.12|144.92|0
1620647400000|2021-05-10 11:50:00|147.6|145.4|147.72|145.52|148.09|145.89|147.54|145.34|0
1620647700000|2021-05-10 11:55:00|147.36|145.16|147.66|145.46|147.72|145.52|147.36|145.16|0
1620648000000|2021-05-10 12:00:00|147.6|145.4|148.09|145.89|148.21|146.01|147.36|145.16|0
1620648300000|2021-05-10 12:05:00|148.21|146.01|149.19|146.99|149.31|147.11|148.09|145.89|0
1620648600000|2021-05-10 12:10:00|149.06|146.86|149.31|147.11|149.55|147.35|149.06|146.86|0
1620648900000|2021-05-10 12:15:00|149.43|147.23|148.94|146.74|149.98|147.78|148.57|146.37|0
1620649200000|2021-05-10 12:20:00|148.87|146.67|148.5|146.3|149.06|146.86|148.2|146|0
1620649500000|2021-05-10 12:25:00|148.57|146.37|148.56|146.36|148.57|146.37|147.95|145.75|0
1620649800000|2021-05-10 12:30:00|148.69|146.49|148.68|146.48|149.05|146.85|148.68|146.48|0
1620650100000|2021-05-10 12:35:00|148.81|146.61|148.56|146.36|149.54|147.34|148.56|146.36|0
1620650400000|2021-05-10 12:40:00|148.8|146.6|148.44|146.24|148.93|146.73|148.07|145.87|0
1620650700000|2021-05-10 12:45:00|148.56|146.36|148.68|146.48|148.8|146.6|148.31|146.11|0
1620651000000|2021-05-10 12:50:00|148.61|146.41|148.43|146.23|148.8|146.6|148.31|146.11|0
1620651300000|2021-05-10 12:55:00|148.55|146.35|148.43|146.23|148.55|146.35|148.31|146.11|0
1620651600000|2021-05-10 13:00:00|148.49|146.29|147.57|145.37|148.67|146.47|147.45|145.25|0
1620651900000|2021-05-10 13:05:00|147.69|145.49|147.63|145.43|148.3|146.1|147.63|145.43|0
1620652200000|2021-05-10 13:10:00|147.69|145.49|147.45|145.25|147.99|145.79|147.45|145.25|0
1620652500000|2021-05-10 13:15:00|147.57|145.37|146.96|144.76|147.81|145.61|146.96|144.76|0
1620652800000|2021-05-10 13:20:00|147.08|144.88|148.05|145.85|148.17|145.97|146.96|144.76|0
1620653100000|2021-05-10 13:25:00|147.81|145.61|148.05|145.85|148.42|146.22|147.62|145.42|0
1620653400000|2021-05-10 13:30:00|148.91|146.71|144.77|142.57|148.91|146.71|144.53|142.33|0
1620653700000|2021-05-10 13:35:00|145.01|142.81|145.74|143.54|145.74|143.54|144.29|142.09|0
1620654000000|2021-05-10 13:40:00|145.49|143.29|145.01|142.81|145.49|143.29|144.17|141.97|0
1620654300000|2021-05-10 13:45:00|144.89|142.69|145.61|143.41|146.94|144.74|144.16|141.96|0
1620654600000|2021-05-10 13:50:00|145.43|143.23|144.64|142.44|145.85|143.65|144.52|142.32|0
1620654900000|2021-05-10 13:55:00|144.52|142.32|145.97|143.77|145.97|143.77|144.04|141.84|0
1620655200000|2021-05-10 14:00:00|146.09|143.89|145.85|143.65|146.21|144.01|144.04|141.84|0
1620655500000|2021-05-10 14:05:00|145.97|143.77|145.84|143.64|146.21|144.01|144.28|142.08|0
1620655800000|2021-05-10 14:10:00|145.72|143.52|147.05|144.85|147.54|145.34|145.72|143.52|0
1620656100000|2021-05-10 14:15:00|146.93|144.73|145.68|143.48|147.05|144.85|145.08|142.88|0
1620656400000|2021-05-10 14:20:00|145.74|143.54|144.59|142.39|146.17|143.97|144.35|142.15|0
1620656700000|2021-05-10 14:25:00|144.47|142.27|143.02|140.82|144.59|142.39|143.02|140.82|0
1620657000000|2021-05-10 14:30:00|142.67|140.47|141.83|139.63|142.9|140.7|141.83|139.63|0
1620657300000|2021-05-10 14:35:00|141.71|139.51|143.26|141.06|143.26|141.06|141.71|139.51|0
1620657600000|2021-05-10 14:40:00|143.14|140.94|142.18|139.98|143.14|140.94|140.99|138.79|0
1620657900000|2021-05-10 14:45:00|141.94|139.74|140.04|137.84|141.94|139.74|140.04|137.84|0
1620658200000|2021-05-10 14:50:00|140.27|138.07|140.63|138.43|141.7|139.5|140.03|137.83|0
1620658500000|2021-05-10 14:55:00|140.51|138.31|142.41|140.21|142.41|140.21|140.39|138.19|0
1620658800000|2021-05-10 15:00:00|142.77|140.57|142.41|140.21|142.77|140.57|141.69|139.49|0
1620659100000|2021-05-10 15:05:00|142.53|140.33|143.37|141.17|143.73|141.53|142.17|139.97|0
1620659400000|2021-05-10 15:10:00|143.49|141.29|143.13|140.93|143.85|141.65|142.77|140.57|0
1620659700000|2021-05-10 15:15:00|142.89|140.69|144.81|142.61|144.81|142.61|142.29|140.09|0
1620660000000|2021-05-10 15:20:00|144.93|142.73|145.78|143.58|146.27|144.07|144.93|142.73|0
1620660300000|2021-05-10 15:25:00|145.66|143.46|145.53|143.33|146.02|143.82|145.29|143.09|0
1620660600000|2021-05-10 15:30:00|145.65|143.45|145.41|143.21|146.02|143.82|144.93|142.73|0
1620660900000|2021-05-10 15:35:00|145.65|143.45|144.92|142.72|145.65|143.45|144.44|142.24|0
1620661200000|2021-05-10 15:40:00|144.8|142.6|145.41|143.21|145.53|143.33|144.32|142.12|0
1620661500000|2021-05-10 15:45:00|145.65|143.45|145.04|142.84|145.65|143.45|144.2|142|0
1620661800000|2021-05-10 15:50:00|145.16|142.96|145.77|143.57|145.77|143.57|144.56|142.36|0
1620662100000|2021-05-10 15:55:00|145.89|143.69|146.25|144.05|146.74|144.54|145.52|143.32|0
1620662400000|2021-05-10 16:00:00|146.37|144.17|146.37|144.17|146.61|144.41|145.76|143.56|0
1620662700000|2021-05-10 16:05:00|146.49|144.29|145.7|143.5|146.49|144.29|145.64|143.44|0
1620663000000|2021-05-10 16:10:00|145.76|143.56|146.49|144.29|146.73|144.53|145.76|143.56|0
1620663300000|2021-05-10 16:15:00|146.61|144.41|146.61|144.41|146.97|144.77|146.12|143.92|0
1620663600000|2021-05-10 16:20:00|146.48|144.28|147.09|144.89|147.21|145.01|146.48|144.28|0
1620663900000|2021-05-10 16:25:00|147.21|145.01|145.14|142.94|147.58|145.38|145.02|142.82|0
1620664200000|2021-05-10 16:30:00|145.02|142.82|144.9|142.7|145.51|143.31|144.78|142.58|0
1620664500000|2021-05-10 16:35:00|145.02|142.82|144.9|142.7|145.5|143.3|144.66|142.46|0
1620664800000|2021-05-10 16:40:00|144.96|142.76|144.29|142.09|145.14|142.94|143.93|141.73|0
1620665100000|2021-05-10 16:45:00|144.17|141.97|143.93|141.73|144.65|142.45|143.81|141.61|0
1620665400000|2021-05-10 16:50:00|144.05|141.85|143.8|141.6|144.77|142.57|143.8|141.6|0
1620665700000|2021-05-10 16:55:00|143.93|141.73|143.44|141.24|144.05|141.85|143.32|141.12|0
1620666000000|2021-05-10 17:00:00|143.56|141.36|143.68|141.48|144.04|141.84|142.6|140.4|0
1620666300000|2021-05-10 17:05:00|143.56|141.36|143.44|141.24|143.56|141.36|142.72|140.52|0
1620666600000|2021-05-10 17:10:00|143.56|141.36|143.92|141.72|143.92|141.72|143.08|140.88|0
1620666900000|2021-05-10 17:15:00|143.8|141.6|142.43|140.23|144.16|141.96|141.83|139.63|0
1620667200000|2021-05-10 17:20:00|142.37|140.17|143.03|140.83|143.39|141.19|142.37|140.17|0
1620667500000|2021-05-10 17:25:00|143.15|140.95|142.19|139.99|143.15|140.95|142.07|139.87|0
1620667800000|2021-05-10 17:30:00|142.07|139.87|141.71|139.51|142.43|140.23|141.35|139.15|0
1620668100000|2021-05-10 17:35:00|141.59|139.39|141.58|139.38|141.82|139.62|141.11|138.91|0
1620668400000|2021-05-10 17:40:00|141.46|139.26|141.1|138.9|141.7|139.5|140.51|138.31|0
1620668700000|2021-05-10 17:45:00|141.04|138.84|141.46|139.26|141.82|139.62|140.98|138.78|0
1620669000000|2021-05-10 17:50:00|141.52|139.32|141.34|139.14|141.94|139.74|141.22|139.02|0
1620669300000|2021-05-10 17:55:00|141.46|139.26|140.74|138.54|141.94|139.74|140.5|138.3|0
1620669600000|2021-05-10 18:00:00|140.86|138.66|139.78|137.58|141.1|138.9|139.07|136.87|0
1620669900000|2021-05-10 18:05:00|139.67|137.47|139.66|137.46|140.02|137.82|139.07|136.87|0
1620670200000|2021-05-10 18:10:00|139.78|137.58|139.99|137.79|140.58|138.38|137.47|135.27|0
1620670500000|2021-05-10 18:15:00|139.87|137.67|136.11|133.91|139.99|137.79|135.42|133.22|0
1620670800000|2021-05-10 18:20:00|136.23|134.03|136.23|134.03|136.46|134.26|134.03|131.83|0
1620671100000|2021-05-10 18:25:00|136.11|133.91|135.13|132.93|136.29|134.09|133.98|131.78|0
1620671400000|2021-05-10 18:30:00|135.01|132.81|135.24|133.04|135.47|133.27|133.29|131.09|0
1620671700000|2021-05-10 18:35:00|135.3|133.1|134.09|131.89|135.41|133.21|133.52|131.32|0
1620672000000|2021-05-10 18:40:00|134.2|132|132.94|130.74|134.43|132.23|132.83|130.63|0
1620672300000|2021-05-10 18:45:00|132.88|130.68|132.48|130.28|133.4|131.2|132.37|130.17|0
1620672600000|2021-05-10 18:50:00|132.37|130.17|131.68|129.48|132.48|130.28|130.66|128.46|0
1620672900000|2021-05-10 18:55:00|131.8|129.6|133.28|131.08|133.28|131.08|130.66|128.46|0
1620673200000|2021-05-10 19:00:00|133.16|130.96|133.05|130.85|134.08|131.88|132.59|130.39|0
1620673500000|2021-05-10 19:05:00|132.82|130.62|132.18|129.98|133.27|131.07|130.24|128.04|0
1620673800000|2021-05-10 19:10:00|132.29|130.09|132.75|130.55|133.89|131.69|131.95|129.75|0
1620674100000|2021-05-10 19:15:00|132.52|130.32|131.72|129.52|132.97|130.77|131.03|128.83|0
1620674400000|2021-05-10 19:20:00|131.49|129.29|131.26|129.06|132.06|129.86|130.24|128.04|0
1620674700000|2021-05-10 19:25:00|131.14|128.94|132.51|130.31|132.97|130.77|130.58|128.38|0
1620675000000|2021-05-10 19:30:00|132.28|130.08|133.31|131.11|133.43|131.23|131.26|129.06|0
1620675300000|2021-05-10 19:35:00|133.25|131.05|132.62|130.42|133.25|131.05|131.71|129.51|0
1620675600000|2021-05-10 19:40:00|132.74|130.54|132.73|130.53|133.08|130.88|132.28|130.08|0
1620675900000|2021-05-10 19:45:00|132.96|130.76|130.23|128.03|134.34|132.14|129.66|127.46|0
1620676200000|2021-05-10 19:50:00|130.45|128.25|129.86|127.66|132.68|130.48|127.58|125.38|0
1620676500000|2021-05-10 19:55:00|130.2|128|127.63|125.43|131.43|129.23|127.52|125.32|0
1620676800000|2021-05-10 20:00:00|128.3|126.1|126.63|124.43|128.3|126.1|126.08|123.88|0
1620677100000|2021-05-10 20:05:00|126.74|124.54|128.29|126.09|128.4|126.2|126.74|124.54|0
1620677400000|2021-05-10 20:10:00|128.4|126.2|126.95|124.75|128.51|126.31|125.35|123.15|0
1620677700000|2021-05-10 20:15:00|126.99|124.39|126.76|124.16|127.17|124.57|126.73|124.13|0
1620678000000|2021-05-10 20:20:00|126.78|124.18|126.73|124.13|126.84|124.24|126.66|124.06|0
1620678300000|2021-05-10 20:25:00|126.75|124.15|126.86|124.26|126.95|124.35|126.63|124.03|0
1620678600000|2021-05-10 20:30:00|126.92|124.32|127.36|124.76|127.69|125.09|126.59|123.99|0
1620678900000|2021-05-10 20:35:00|127.47|124.87|126.69|124.09|127.47|124.87|126.58|123.98|0
1620679200000|2021-05-10 20:40:00|126.8|124.2|126.36|123.76|126.8|124.2|126.25|123.65|0
1620679500000|2021-05-10 20:45:00|126.47|123.87|125.48|122.88|126.69|124.09|125.26|122.66|0
1620679800000|2021-05-10 20:50:00|125.37|122.77|123.4|120.8|125.37|122.77|122.86|120.26|0
1620680100000|2021-05-10 20:55:00|123.51|120.91|124.27|121.67|124.38|121.78|123.4|120.8|0
1620680400000|2021-05-10 21:00:00|124.29|121.69|124.63|122.03|124.76|122.16|124.25|121.65|0
1620680700000|2021-05-10 21:05:00|124.61|122.01|125.05|122.45|125.05|122.45|124.61|122.01|0
1620681000000|2021-05-10 21:10:00|124.99|122.39|125.23|122.63|125.23|122.63|124.95|122.35|0
1620681300000|2021-05-10 21:15:00|125.26|122.66|125.11|122.51|125.31|122.71|125.11|122.51|0
1620681600000|2021-05-10 21:20:00|125.14|122.54|125.18|122.58|125.33|122.73|125.14|122.54|0
1620681900000|2021-05-10 21:25:00|125.25|122.65|125.24|122.64|125.52|122.92|125.14|122.54|0
1620682200000|2021-05-10 21:30:00|125.21|122.61|125.19|122.59|125.31|122.71|125.19|122.59|0
1620682500000|2021-05-10 21:35:00|125.21|122.61|125.27|122.67|125.27|122.67|125.16|122.56|0
1620682800000|2021-05-10 21:40:00|125.21|122.61|125.29|122.69|125.29|122.69|125.21|122.61|0
1620683100000|2021-05-10 21:45:00|125.27|122.67|125.68|123.08|125.68|123.08|125.21|122.61|0
1620683400000|2021-05-10 21:50:00|125.77|123.17|125.93|123.33|125.93|123.33|125.77|123.17|0
1620683700000|2021-05-10 21:55:00|125.9|123.3|125.23|122.63|125.96|123.36|125.23|122.63|0
1620684000000|2021-05-10 22:00:00|124.79|122.19|126.05|123.45|126.49|123.89|124.79|122.19|0
1620684300000|2021-05-10 22:05:00|125.99|123.39|126.16|123.56|126.38|123.78|125.17|122.57|0
1620684600000|2021-05-10 22:10:00|126.05|123.45|125.83|123.23|126.49|123.89|125.72|123.12|0
1620684900000|2021-05-10 22:15:00|125.72|123.12|125.39|122.79|126.16|123.56|125.39|122.79|0
1620685200000|2021-05-10 22:20:00|125.5|122.9|125.44|122.84|126.04|123.44|125.28|122.68|0
1620685500000|2021-05-10 22:25:00|125.49|122.89|125.71|123.11|125.93|123.33|124.84|122.24|0
1620685800000|2021-05-10 22:30:00|125.82|123.22|126.37|123.77|126.48|123.88|125.71|123.11|0
1620686100000|2021-05-10 22:35:00|126.48|123.88|126.7|124.1|126.7|124.1|126.26|123.66|0
1620686400000|2021-05-10 22:40:00|126.59|123.99|127.03|124.43|127.08|124.48|126.59|123.99|0
1620686700000|2021-05-10 22:45:00|126.92|124.32|127.03|124.43|127.14|124.54|126.81|124.21|0
1620687000000|2021-05-10 22:50:00|127.14|124.54|127.58|124.98|127.58|124.98|127.14|124.54|0
1620687300000|2021-05-10 22:55:00|127.69|125.09|127.91|125.31|128.02|125.42|127.58|124.98|0
1620687600000|2021-05-10 23:00:00|128.02|125.42|128.02|125.42|128.02|125.42|127.74|125.14|0
1620687900000|2021-05-10 23:05:00|127.91|125.31|128.24|125.64|128.46|125.86|127.91|125.31|0
1620688200000|2021-05-10 23:10:00|128.35|125.75|127.24|124.64|128.46|125.86|127.24|124.64|0
1620688500000|2021-05-10 23:15:00|127.46|124.86|126.79|124.19|127.57|124.97|126.79|124.19|0
1620688800000|2021-05-10 23:20:00|126.68|124.08|127.34|124.74|127.57|124.97|126.51|123.91|0
1620689100000|2021-05-10 23:25:00|127.23|124.63|126.9|124.3|127.23|124.63|126.46|123.86|0
1620689400000|2021-05-10 23:30:00|126.79|124.19|126.68|124.08|127.12|124.52|126.57|123.97|0
1620689700000|2021-05-10 23:35:00|126.79|124.19|126.89|124.29|126.89|124.29|126.45|123.85|0
1620690000000|2021-05-10 23:40:00|126.78|124.18|126.67|124.07|126.89|124.29|126.56|123.96|0
1620690300000|2021-05-10 23:45:00|126.78|124.18|127|124.4|127.22|124.62|126.78|124.18|0
1620690600000|2021-05-10 23:50:00|126.89|124.29|127|124.4|127.11|124.51|126.89|124.29|0
1620690900000|2021-05-10 23:55:00|127.11|124.51|127.44|124.84|127.44|124.84|127.11|124.51|0
1620691200000|2021-05-11 00:00:00|127.33|124.73|126.88|124.28|128.11|125.51|126.88|124.28|0
1620691500000|2021-05-11 00:05:00|126.77|124.17|127.55|124.95|127.55|124.95|126.05|123.45|0
1620691800000|2021-05-11 00:10:00|127.66|125.06|127.77|125.17|127.88|125.28|127.43|124.83|0
1620692100000|2021-05-11 00:15:00|127.71|125.11|124.9|122.3|127.71|125.11|124.9|122.3|0
1620692400000|2021-05-11 00:20:00|124.79|122.19|125.22|122.62|125.55|122.95|124.57|121.97|0
1620692700000|2021-05-11 00:25:00|125.11|122.51|125.55|122.95|125.77|123.17|125.11|122.51|0
1620693000000|2021-05-11 00:30:00|125.6|123|125.6|123|125.88|123.28|125.33|122.73|0
1620693300000|2021-05-11 00:35:00|125.77|123.17|125.22|122.62|125.77|123.17|124.78|122.18|0
1620693600000|2021-05-11 00:40:00|125|122.4|122.49|119.89|125|122.4|122.44|119.84|0
1620693900000|2021-05-11 00:45:00|122.71|120.11|122.81|120.21|123.25|120.65|122.38|119.78|0
1620694200000|2021-05-11 00:50:00|122.71|120.11|118.74|116.14|122.71|120.11|116.84|114.24|0
1620694500000|2021-05-11 00:55:00|118.68|116.08|120.57|117.97|120.57|117.97|117.81|115.21|0
1620694800000|2021-05-11 01:00:00|120.46|117.86|120.07|117.47|121.87|119.27|119.02|116.42|0
1620695100000|2021-05-11 01:05:00|120.17|117.57|120.17|117.57|120.49|117.89|118.86|116.26|0
1620695400000|2021-05-11 01:10:00|120.28|117.68|120.75|118.15|121.02|118.42|119.65|117.05|0
1620695700000|2021-05-11 01:15:00|120.8|118.2|123.14|120.54|123.14|120.54|120.8|118.2|0
1620696000000|2021-05-11 01:20:00|123.03|120.43|122.71|120.11|123.25|120.65|122.61|120.01|0
1620696300000|2021-05-11 01:25:00|122.6|120|121.59|118.99|122.71|120.11|121.22|118.62|0
1620696600000|2021-05-11 01:30:00|121.38|118.78|120.79|118.19|121.86|119.26|120.69|118.09|0
1620696900000|2021-05-11 01:35:00|120.58|117.98|120.58|117.98|121.11|118.51|120.37|117.77|0
1620697200000|2021-05-11 01:40:00|120.79|118.19|119.42|116.82|120.79|118.19|118.06|115.46|0
1620697500000|2021-05-11 01:45:00|119.53|116.93|119.52|116.92|119.84|117.24|119.32|116.72|0
1620697800000|2021-05-11 01:50:00|119.42|116.82|118.87|116.27|120.2|117.6|118.77|116.17|0
1620698100000|2021-05-11 01:55:00|118.77|116.17|118.76|116.16|119.19|116.59|118.14|115.54|0
1620698400000|2021-05-11 02:00:00|118.82|116.22|116.16|113.56|118.87|116.27|116.06|113.46|0
1620698700000|2021-05-11 02:05:00|116.26|113.66|118.26|115.66|118.26|115.66|116.26|113.66|0
1620699000000|2021-05-11 02:10:00|118.16|115.56|117.84|115.24|118.47|115.87|117.53|114.93|0
1620699300000|2021-05-11 02:15:00|117.74|115.14|118.88|116.28|118.88|116.28|117.32|114.72|0
1620699600000|2021-05-11 02:20:00|119.09|116.49|118.78|116.18|119.2|116.6|118.25|115.65|0
1620699900000|2021-05-11 02:25:00|118.67|116.07|118.98|116.38|119.3|116.7|118.67|116.07|0
1620700200000|2021-05-11 02:30:00|119.19|116.59|119.51|116.91|119.61|117.01|118.77|116.17|0
1620700500000|2021-05-11 02:35:00|119.4|116.8|120.34|117.74|120.45|117.85|119.19|116.59|0
1620700800000|2021-05-11 02:40:00|120.4|117.8|119.71|117.11|120.61|118.01|119.5|116.9|0
1620701100000|2021-05-11 02:45:00|119.82|117.22|119.29|116.69|119.92|117.32|119.29|116.69|0
1620701400000|2021-05-11 02:50:00|119.23|116.63|118.45|115.85|119.71|117.11|118.35|115.75|0
1620701700000|2021-05-11 02:55:00|118.35|115.75|119.39|116.79|119.49|116.89|118.35|115.75|0
1620702000000|2021-05-11 03:00:00|119.49|116.89|119.28|116.68|119.49|116.89|118.87|116.27|0
1620702300000|2021-05-11 03:05:00|119.39|116.79|118.97|116.37|119.39|116.79|118.76|116.16|0
1620702600000|2021-05-11 03:10:00|119.07|116.47|118.96|116.36|119.07|116.47|118.76|116.16|0
1620702900000|2021-05-11 03:15:00|118.86|116.26|119.28|116.68|119.8|117.2|118.44|115.84|0
1620703200000|2021-05-11 03:20:00|119.17|116.57|119.64|117.04|120.01|117.41|119.07|116.47|0
1620703500000|2021-05-11 03:25:00|119.69|117.09|120.22|117.62|120.22|117.62|119.59|116.99|0
1620703800000|2021-05-11 03:30:00|120.32|117.72|120.95|118.35|120.96|118.36|120.01|117.41|0
1620704100000|2021-05-11 03:35:00|120.85|118.25|122.28|119.68|122.65|120.05|120.85|118.25|0
1620704400000|2021-05-11 03:40:00|122.23|119.63|122.01|119.41|122.55|119.95|121.91|119.31|0
1620704700000|2021-05-11 03:45:00|121.91|119.31|121.8|119.2|122.22|119.62|121.37|118.77|0
1620705000000|2021-05-11 03:50:00|121.69|119.09|121.69|119.09|121.8|119.2|121.26|118.66|0
1620705300000|2021-05-11 03:55:00|121.58|118.98|122.01|119.41|122.01|119.41|121.37|118.77|0
1620705600000|2021-05-11 04:00:00|122|119.4|122.22|119.62|122.64|120.04|122|119.4|0
1620705900000|2021-05-11 04:05:00|122.11|119.51|121.89|119.29|122.22|119.62|121.68|119.08|0
1620706200000|2021-05-11 04:10:00|122|119.4|121.36|118.76|122|119.4|121.36|118.76|0
1620706500000|2021-05-11 04:15:00|121.26|118.66|121.15|118.55|121.36|118.76|120.94|118.34|0
1620706800000|2021-05-11 04:20:00|121.36|118.76|121.46|118.86|121.46|118.86|121.15|118.55|0
1620707100000|2021-05-11 04:25:00|121.41|118.81|121.89|119.29|121.89|119.29|120.88|118.28|0
1620707400000|2021-05-11 04:30:00|121.78|119.18|121.78|119.18|121.99|119.39|121.67|119.07|0
1620707700000|2021-05-11 04:35:00|121.88|119.28|121.35|118.75|121.88|119.28|121.3|118.7|0
1620708000000|2021-05-11 04:40:00|121.24|118.64|120.61|118.01|121.35|118.75|120.55|117.95|0
1620708300000|2021-05-11 04:45:00|120.55|117.95|119.45|116.85|120.61|118.01|119.29|116.69|0
1620708600000|2021-05-11 04:50:00|119.34|116.74|120.18|117.58|120.39|117.79|119.24|116.64|0
1620708900000|2021-05-11 04:55:00|120.29|117.69|119.97|117.37|120.39|117.79|119.86|117.26|0
1620709200000|2021-05-11 05:00:00|120.07|117.47|120.6|118|120.6|118|119.76|117.16|0
1620709500000|2021-05-11 05:05:00|120.7|118.1|121.34|118.74|121.66|119.06|120.6|118|0
1620709800000|2021-05-11 05:10:00|121.44|118.84|122.4|119.8|122.4|119.8|121.23|118.63|0
1620710100000|2021-05-11 05:15:00|122.29|119.69|122.18|119.58|122.72|120.12|122.18|119.58|0
1620710400000|2021-05-11 05:20:00|122.29|119.69|122.29|119.69|122.72|120.12|122.29|119.69|0
1620710700000|2021-05-11 05:25:00|122.39|119.79|122.07|119.47|122.61|120.01|121.91|119.31|0
1620711000000|2021-05-11 05:30:00|122.02|119.42|121.42|118.82|122.29|119.69|121.1|118.5|0
1620711300000|2021-05-11 05:35:00|121.53|118.93|121.31|118.71|121.53|118.93|120.89|118.29|0
1620711600000|2021-05-11 05:40:00|121.53|118.93|122.91|120.31|122.91|120.31|121.53|118.93|0
1620711900000|2021-05-11 05:45:00|123.02|120.42|121.62|119.02|123.02|120.42|121.19|118.59|0
1620712200000|2021-05-11 05:50:00|121.4|118.8|121.62|119.02|121.72|119.12|121.3|118.7|0
1620712500000|2021-05-11 05:55:00|121.72|119.12|122.04|119.44|122.37|119.77|121.62|119.02|0
1620712800000|2021-05-11 06:00:00|121.94|119.34|121.83|119.23|122.47|119.87|121.51|118.91|0
1620713100000|2021-05-11 06:05:00|121.93|119.33|121.82|119.22|122.04|119.44|121.5|118.9|0
1620713400000|2021-05-11 06:10:00|121.72|119.12|120.97|118.37|121.93|119.33|120.75|118.15|0
1620713700000|2021-05-11 06:15:00|121.18|118.58|122.14|119.54|122.25|119.65|120.97|118.37|0
1620714000000|2021-05-11 06:20:00|122.03|119.43|122.08|119.48|122.46|119.86|121.71|119.11|0
1620714300000|2021-05-11 06:25:00|122.14|119.54|121.07|118.47|122.14|119.54|121.07|118.47|0
1620714600000|2021-05-11 06:30:00|120.96|118.36|121.17|118.57|121.6|119|120.53|117.93|0
1620714900000|2021-05-11 06:35:00|121.07|118.47|121.81|119.21|122.24|119.64|121.07|118.47|0
1620715200000|2021-05-11 06:40:00|121.92|119.32|122.24|119.64|122.45|119.85|121.81|119.21|0
1620715500000|2021-05-11 06:45:00|122.13|119.53|122.45|119.85|122.56|119.96|121.91|119.31|0
1620715800000|2021-05-11 06:50:00|122.56|119.96|122.56|119.96|123.2|120.6|122.13|119.53|0
1620716100000|2021-05-11 06:55:00|122.45|119.85|122.12|119.52|122.66|120.06|122.12|119.52|0
1620716400000|2021-05-11 07:00:00|122.23|119.63|120.48|117.88|122.98|120.38|120.16|117.56|0
1620716700000|2021-05-11 07:05:00|120.28|118.08|117.73|115.53|120.5|118.3|115.8|113.6|0
1620717000000|2021-05-11 07:10:00|117.63|115.43|116.26|114.06|117.63|115.43|115.53|113.33|0
1620717300000|2021-05-11 07:15:00|115.85|113.65|116.31|114.11|116.31|114.11|114.5|112.3|0
1620717600000|2021-05-11 07:20:00|116.26|114.06|116.89|114.69|117.83|115.63|116.05|113.85|0
1620717900000|2021-05-11 07:25:00|116.78|114.58|115.53|113.33|116.78|114.58|115.42|113.22|0
1620718200000|2021-05-11 07:30:00|115.58|113.38|116.63|114.43|117.1|114.9|115.26|113.06|0
1620718500000|2021-05-11 07:35:00|116.74|114.54|117.26|115.06|117.89|115.69|116.32|114.12|0
1620718800000|2021-05-11 07:40:00|117.2|115|116.21|114.01|117.2|115|116.11|113.91|0
1620719100000|2021-05-11 07:45:00|116.16|113.96|114.97|112.77|116.21|114.01|114.56|112.36|0
1620719400000|2021-05-11 07:50:00|115.02|112.82|116.1|113.9|116.68|114.48|113.55|111.35|0
1620719700000|2021-05-11 07:55:00|116.05|113.85|118.59|116.39|118.86|116.66|115.64|113.44|0
1620720000000|2021-05-11 08:00:00|118.54|116.34|115|112.8|118.96|116.76|115|112.8|0
1620720300000|2021-05-11 08:05:00|114.8|112.6|117.12|114.92|117.12|114.92|113.72|111.52|0
1620720600000|2021-05-11 08:10:00|117.18|114.98|114.9|112.7|117.38|115.18|114.9|112.7|0
1620720900000|2021-05-11 08:15:00|114.79|112.59|114.18|111.98|115.31|113.11|113.67|111.47|0
1620721200000|2021-05-11 08:20:00|114.28|112.08|115.2|113|116.13|113.93|113.77|111.57|0
1620721500000|2021-05-11 08:25:00|115.1|112.9|115.72|113.52|116.13|113.93|114.48|112.28|0
1620721800000|2021-05-11 08:30:00|115.82|113.62|115.61|113.41|116.75|114.55|115.2|113|0
1620722100000|2021-05-11 08:35:00|115.71|113.51|116.33|114.13|116.85|114.65|115.51|113.31|0
1620722400000|2021-05-11 08:40:00|116.44|114.24|116.85|114.65|117.68|115.48|116.12|113.92|0
1620722700000|2021-05-11 08:45:00|116.64|114.44|117.16|114.96|117.58|115.38|116.54|114.34|0
1620723000000|2021-05-11 08:50:00|117.05|114.85|116.84|114.64|117.16|114.96|116.33|114.13|0
1620723300000|2021-05-11 08:55:00|116.74|114.54|116.17|113.97|116.84|114.64|116.06|113.86|0
1620723600000|2021-05-11 09:00:00|116.12|113.92|118.51|116.31|118.51|116.31|115.91|113.71|0
1620723900000|2021-05-11 09:05:00|118.41|116.21|118.4|116.2|118.46|116.26|117.78|115.58|0
1620724200000|2021-05-11 09:10:00|118.51|116.31|118.19|115.99|119.46|117.26|118.09|115.89|0
1620724500000|2021-05-11 09:15:00|118.3|116.1|120.3|118.1|120.3|118.1|118.19|115.99|0
1620724800000|2021-05-11 09:20:00|120.24|118.04|118.5|116.3|120.4|118.2|118.5|116.3|0
1620725100000|2021-05-11 09:25:00|118.4|116.2|117.77|115.57|118.5|116.3|117.56|115.36|0
1620725400000|2021-05-11 09:30:00|117.56|115.36|118.6|116.4|118.71|116.51|117.56|115.36|0
1620725700000|2021-05-11 09:35:00|118.71|116.51|118.18|115.98|119.13|116.93|117.87|115.67|0
1620726000000|2021-05-11 09:40:00|118.29|116.09|118.6|116.4|118.71|116.51|117.66|115.46|0
1620726300000|2021-05-11 09:45:00|118.7|116.5|117.81|115.61|118.81|116.61|117.24|115.04|0
1620726600000|2021-05-11 09:50:00|117.76|115.56|117.76|115.56|117.97|115.77|117.44|115.24|0
1620726900000|2021-05-11 09:55:00|117.65|115.45|117.44|115.24|117.86|115.66|117.13|114.93|0
1620727200000|2021-05-11 10:00:00|117.65|115.45|116.24|114.04|118.17|115.97|116.19|113.99|0
1620727500000|2021-05-11 10:05:00|116.3|114.1|115.57|113.37|116.4|114.2|115.36|113.16|0
1620727800000|2021-05-11 10:10:00|115.47|113.27|116.29|114.09|116.5|114.3|114.95|112.75|0
1620728100000|2021-05-11 10:15:00|116.19|113.99|117.75|115.55|117.75|115.55|116.19|113.99|0
1620728400000|2021-05-11 10:20:00|117.64|115.44|116.7|114.5|117.64|115.44|116.7|114.5|0
1620728700000|2021-05-11 10:25:00|116.49|114.29|115.92|113.72|117.01|114.81|115.77|113.57|0
1620729000000|2021-05-11 10:30:00|115.87|113.67|114.63|112.43|115.97|113.77|114.53|112.33|0
1620729300000|2021-05-11 10:35:00|114.58|112.38|115.56|113.36|115.76|113.56|114.53|112.33|0
1620729600000|2021-05-11 10:40:00|115.45|113.25|114.11|111.91|115.45|113.25|114.01|111.81|0
1620729900000|2021-05-11 10:45:00|114.22|112.02|114.57|112.37|115.14|112.94|113.81|111.61|0
1620730200000|2021-05-11 10:50:00|114.52|112.32|116.69|114.49|116.69|114.49|114.42|112.22|0
1620730500000|2021-05-11 10:55:00|116.64|114.44|116.48|114.28|116.69|114.49|115.86|113.66|0
1620730800000|2021-05-11 11:00:00|116.58|114.38|116.69|114.49|116.95|114.75|116.27|114.07|0
1620731100000|2021-05-11 11:05:00|116.58|114.38|116.21|114.01|116.89|114.69|116.16|113.96|0
1620731400000|2021-05-11 11:10:00|116.27|114.07|116.58|114.38|116.68|114.48|115.96|113.76|0
1620731700000|2021-05-11 11:15:00|116.47|114.27|116.26|114.06|116.68|114.48|116.06|113.86|0
1620732000000|2021-05-11 11:20:00|116.37|114.17|115.54|113.34|116.37|114.17|115.43|113.23|0
1620732300000|2021-05-11 11:25:00|115.43|113.23|115.54|113.34|115.64|113.44|114.61|112.41|0
1620732600000|2021-05-11 11:30:00|115.33|113.13|114.2|112|115.64|113.44|114.09|111.89|0
1620732900000|2021-05-11 11:35:00|114.3|112.1|113.99|111.79|114.5|112.3|113.89|111.69|0
1620733200000|2021-05-11 11:40:00|113.94|111.74|115.74|113.54|115.74|113.54|113.89|111.69|0
1620733500000|2021-05-11 11:45:00|115.84|113.64|115.84|113.64|115.94|113.74|115.32|113.12|0
1620733800000|2021-05-11 11:50:00|115.94|113.74|115.22|113.02|116.04|113.84|115.01|112.81|0
1620734100000|2021-05-11 11:55:00|115.11|112.91|113.16|110.96|115.22|113.02|113.06|110.86|0
1620734400000|2021-05-11 12:00:00|112.76|110.56|114.49|112.29|114.49|112.29|112.76|110.56|0
1620734700000|2021-05-11 12:05:00|114.8|112.6|113.47|111.27|114.9|112.7|112.85|110.65|0
1620735000000|2021-05-11 12:10:00|113.26|111.06|112.29|110.09|113.26|111.06|112.24|110.04|0
1620735300000|2021-05-11 12:15:00|112.24|110.04|109.67|107.47|112.85|110.65|109.53|107.33|0
1620735600000|2021-05-11 12:20:00|109.53|107.33|108.83|106.63|110.73|108.53|108.83|106.63|0
1620735900000|2021-05-11 12:25:00|108.78|106.58|109.43|107.23|110.83|108.63|105.86|103.66|0
1620736200000|2021-05-11 12:30:00|109.63|107.43|109.52|107.32|110.12|107.92|108.93|106.73|0
1620736500000|2021-05-11 12:35:00|109.43|107.23|111.21|109.01|111.51|109.31|109.43|107.23|0
1620736800000|2021-05-11 12:40:00|111.11|108.91|111.41|109.21|111.41|109.21|110.51|108.31|0
1620737100000|2021-05-11 12:45:00|111.31|109.11|111.5|109.3|111.81|109.61|110.41|108.21|0
1620737400000|2021-05-11 12:50:00|111.46|109.26|111.25|109.05|111.75|109.55|111.06|108.86|0
1620737700000|2021-05-11 12:55:00|111.15|108.95|110.36|108.16|111.65|109.45|109.96|107.76|0
1620738000000|2021-05-11 13:00:00|110.16|107.96|110.26|108.06|110.95|108.75|109.57|107.37|0
1620738300000|2021-05-11 13:05:00|110.16|107.96|109.37|107.17|110.75|108.55|108.58|106.38|0
1620738600000|2021-05-11 13:10:00|109.76|107.56|109.86|107.66|110.15|107.95|108.29|106.09|0
1620738900000|2021-05-11 13:15:00|109.76|107.56|110.45|108.25|110.85|108.65|109.66|107.46|0
1620739200000|2021-05-11 13:20:00|110.55|108.35|111.29|109.09|111.74|109.54|110.45|108.25|0
1620739500000|2021-05-11 13:25:00|111.24|109.04|112.44|110.24|112.74|110.54|111.24|109.04|0
1620739800000|2021-05-11 13:30:00|111.94|109.74|106.28|104.08|113.95|111.75|106.28|104.08|0
1620740100000|2021-05-11 13:35:00|106.18|103.98|107.85|105.65|109.34|107.14|106.18|103.98|0
1620740400000|2021-05-11 13:40:00|108.15|105.95|112.65|110.45|112.65|110.45|107.55|105.35|0
1620740700000|2021-05-11 13:45:00|112.5|110.3|107.84|105.64|112.5|110.3|107.84|105.64|0
1620741000000|2021-05-11 13:50:00|107.74|105.54|110.95|108.75|111.05|108.85|107.74|105.54|0
1620741300000|2021-05-11 13:55:00|110.84|108.64|114.73|112.53|114.73|112.53|110.14|107.94|0
1620741600000|2021-05-11 14:00:00|114.63|112.43|114.86|112.66|117.53|115.33|113.38|111.18|0
1620741900000|2021-05-11 14:05:00|114.81|112.61|111.47|109.27|115.38|113.18|111.47|109.27|0
1620742200000|2021-05-11 14:10:00|111.37|109.17|111.4|109.2|112.29|110.09|108.65|106.45|0
1620742500000|2021-05-11 14:15:00|111.2|109|110.84|108.64|111.85|109.65|108|105.8|0
1620742800000|2021-05-11 14:20:00|111.14|108.94|108.35|106.15|113.17|110.97|108.35|106.15|0
1620743100000|2021-05-11 14:25:00|108.05|105.85|106.24|104.04|109.19|106.99|105.89|103.69|0
1620743400000|2021-05-11 14:30:00|106.34|104.14|105.15|102.95|107.47|105.27|104.6|102.4|0
1620743700000|2021-05-11 14:35:00|105.05|102.85|103.51|101.31|105.24|103.04|100.92|98.72|0
1620744000000|2021-05-11 14:40:00|103.32|101.12|103.34|101.14|105.71|103.51|102.85|100.65|0
1620744300000|2021-05-11 14:45:00|102.77|100.57|105.74|103.54|106.13|103.93|99.95|97.75|0
1620744600000|2021-05-11 14:50:00|105.45|103.25|105.89|103.69|107.08|104.88|104.87|102.67|0
1620744900000|2021-05-11 14:55:00|105.79|103.59|106.08|103.88|108.03|105.83|105.4|103.2|0
1620745200000|2021-05-11 15:00:00|105.98|103.78|102.81|100.61|106.76|104.56|102.81|100.61|0
1620745500000|2021-05-11 15:05:00|102.53|100.33|103.57|101.37|104.82|102.62|101.96|99.76|0
1620745800000|2021-05-11 15:10:00|103.48|101.28|106.12|103.92|106.12|103.92|102.53|100.33|0
1620746100000|2021-05-11 15:15:00|106.46|104.26|110.4|108.2|110.4|108.2|104.43|102.23|0
1620746400000|2021-05-11 15:20:00|110.59|108.39|111.19|108.99|111.49|109.29|110.3|108.1|0
1620746700000|2021-05-11 15:25:00|111.29|109.09|112.39|110.19|115.73|113.53|110.87|108.67|0
1620747000000|2021-05-11 15:30:00|112.49|110.29|112.59|110.39|112.69|110.49|110.97|108.77|0
1620747300000|2021-05-11 15:35:00|112.49|110.29|112.89|110.69|113.71|111.51|112.28|110.08|0
1620747600000|2021-05-11 15:40:00|112.59|110.39|109.27|107.07|112.99|110.79|109.27|107.07|0
1620747900000|2021-05-11 15:45:00|109.37|107.17|111.98|109.78|112.33|110.13|109.27|107.07|0
1620748200000|2021-05-11 15:50:00|111.92|109.72|113.8|111.6|114.01|111.81|110.97|108.77|0
1620748500000|2021-05-11 15:55:00|113.7|111.5|112.78|110.58|114.21|112.01|112.68|110.48|0
1620748800000|2021-05-11 16:00:00|113.19|110.99|112.88|110.68|114.21|112.01|111.67|109.47|0
1620749100000|2021-05-11 16:05:00|112.78|110.58|112.47|110.27|114.21|112.01|112.27|110.07|0
1620749400000|2021-05-11 16:10:00|112.58|110.38|113.08|110.88|113.59|111.39|112.07|109.87|0
1620749700000|2021-05-11 16:15:00|113.39|111.19|113.69|111.49|114.41|112.21|112.17|109.97|0
1620750000000|2021-05-11 16:20:00|113.49|111.29|112.98|110.78|113.69|111.49|111.56|109.36|0
1620750300000|2021-05-11 16:25:00|112.87|110.67|110.49|108.29|112.87|110.67|110.15|107.95|0
1620750600000|2021-05-11 16:30:00|110.55|108.35|110.19|107.99|111.6|109.4|109.69|107.49|0
1620750900000|2021-05-11 16:35:00|110.49|108.29|111.49|109.29|112.6|110.4|109.99|107.79|0
1620751200000|2021-05-11 16:40:00|111.69|109.49|108.99|106.79|111.84|109.64|108.8|106.6|0
1620751500000|2021-05-11 16:45:00|109.39|107.19|108.6|106.4|109.59|107.39|108.2|106|0
1620751800000|2021-05-11 16:50:00|108.69|106.49|107.37|105.17|108.85|106.65|106.88|104.68|0
1620752100000|2021-05-11 16:55:00|107.57|105.37|109.69|107.49|109.78|107.58|107.08|104.88|0
1620752400000|2021-05-11 17:00:00|109.59|107.39|112.37|110.17|112.37|110.17|109.09|106.89|0
1620752700000|2021-05-11 17:05:00|112.42|110.22|110.28|108.08|112.57|110.37|108.88|106.68|0
1620753000000|2021-05-11 17:10:00|110.18|107.98|110.32|108.12|110.98|108.78|109.23|107.03|0
1620753300000|2021-05-11 17:15:00|110.52|108.32|112.02|109.82|112.83|110.63|109.63|107.43|0
1620753600000|2021-05-11 17:20:00|111.92|109.72|113.13|110.93|113.33|111.13|111.82|109.62|0
1620753900000|2021-05-11 17:25:00|113.23|111.03|115.16|112.96|115.27|113.07|113.03|110.83|0
1620754200000|2021-05-11 17:30:00|115.26|113.06|115.47|113.27|115.78|113.58|114.96|112.76|0
1620754500000|2021-05-11 17:35:00|115.57|113.37|116.29|114.09|116.39|114.19|114.95|112.75|0
1620754800000|2021-05-11 17:40:00|116.49|114.29|117.01|114.81|117.22|115.02|116.18|113.98|0
1620755100000|2021-05-11 17:45:00|117.11|114.91|116.59|114.39|117.63|115.43|116.28|114.08|0
1620755400000|2021-05-11 17:50:00|116.54|114.34|113.01|110.81|116.75|114.55|113.01|110.81|0
1620755700000|2021-05-11 17:55:00|113.12|110.92|115.46|113.26|116.18|113.98|113.01|110.81|0
1620756000000|2021-05-11 18:00:00|116.07|113.87|116.69|114.49|117.21|115.01|115.05|112.85|0
1620756300000|2021-05-11 18:05:00|116.74|114.54|114.02|111.82|117.41|115.21|113.82|111.62|0
1620756600000|2021-05-11 18:10:00|114.23|112.03|112|109.8|114.63|112.43|112|109.8|0
1620756900000|2021-05-11 18:15:00|111.9|109.7|113.85|111.65|113.95|111.75|111.9|109.7|0
1620757200000|2021-05-11 18:20:00|114.16|111.96|115.68|113.48|115.79|113.59|113.65|111.45|0
1620757500000|2021-05-11 18:25:00|115.58|113.38|118.57|116.37|118.67|116.47|114.97|112.77|0
1620757800000|2021-05-11 18:30:00|118.15|115.95|114.96|112.76|118.26|116.06|113.75|111.55|0
1620758100000|2021-05-11 18:35:00|114.86|112.66|113.44|111.24|115.78|113.58|112.74|110.54|0
1620758400000|2021-05-11 18:40:00|113.64|111.44|114.15|111.95|114.45|112.25|112.03|109.83|0
1620758700000|2021-05-11 18:45:00|114.05|111.85|115.98|113.78|115.98|113.78|113.54|111.34|0
1620759000000|2021-05-11 18:50:00|116.08|113.88|115.98|113.78|117.01|114.81|114.35|112.15|0
1620759300000|2021-05-11 18:55:00|116.03|113.83|115.87|113.67|116.7|114.5|114.95|112.75|0
1620759600000|2021-05-11 19:00:00|116.08|113.88|115.97|113.77|117.11|114.91|115.36|113.16|0
1620759900000|2021-05-11 19:05:00|115.87|113.67|114.64|112.44|116.59|114.39|114.24|112.04|0
1620760200000|2021-05-11 19:10:00|114.95|112.75|113.43|111.23|115.15|112.95|113.32|111.12|0
1620760500000|2021-05-11 19:15:00|113.63|111.43|117.3|115.1|117.41|115.21|113.12|110.92|0
1620760800000|2021-05-11 19:20:00|117.41|115.21|116.48|114.28|118.09|115.89|115.41|113.21|0
1620761100000|2021-05-11 19:25:00|116.54|114.34|116.23|114.03|118.62|116.42|116.12|113.92|0
1620761400000|2021-05-11 19:30:00|116.12|113.92|111.54|109.34|116.74|114.54|111.54|109.34|0
1620761700000|2021-05-11 19:35:00|111.85|109.65|110.68|108.48|113.94|111.74|108.95|106.75|0
1620762000000|2021-05-11 19:40:00|110.48|108.28|112.18|109.98|112.99|110.79|110.48|108.28|0
1620762300000|2021-05-11 19:45:00|111.98|109.78|115.12|112.92|115.32|113.12|111.88|109.68|0
1620762600000|2021-05-11 19:50:00|115.02|112.82|115.01|112.81|116.76|114.56|114|111.8|0
1620762900000|2021-05-11 19:55:00|114.6|112.4|115.63|113.43|116.45|114.25|113.38|111.18|0
1620763200000|2021-05-11 20:00:00|116.04|113.84|114.86|112.66|119.18|116.98|114.76|112.56|0
1620763500000|2021-05-11 20:05:00|114.76|112.56|115.71|113.51|115.71|113.51|114.66|112.46|0
1620763800000|2021-05-11 20:10:00|115.61|113.41|113.62|111.42|116.02|113.82|113.52|111.32|0
1620764100000|2021-05-11 20:15:00|113.79|111.59|113.83|111.23|114.19|111.59|113.64|111.04|0
1620764400000|2021-05-11 20:20:00|113.78|111.18|113.83|111.23|113.91|111.31|113.74|111.14|0
1620764700000|2021-05-11 20:25:00|113.8|111.2|113.87|111.27|113.87|111.27|113.79|111.19|0
1620765000000|2021-05-11 20:30:00|113.51|110.91|113.1|110.5|113.71|111.11|113.1|110.5|0
1620765300000|2021-05-11 20:35:00|113.2|110.6|112.9|110.3|113.3|110.7|112.9|110.3|0
1620765600000|2021-05-11 20:40:00|113.2|110.6|113.1|110.5|113.81|111.21|113|110.4|0
1620765900000|2021-05-11 20:45:00|113.2|110.6|113.7|111.1|113.9|111.3|112.9|110.3|0
1620766200000|2021-05-11 20:50:00|113.6|111|113.5|110.9|113.9|111.3|113.5|110.9|0
1620766500000|2021-05-11 20:55:00|113.6|111|113.9|111.3|114.21|111.61|113.6|111|0
1620766800000|2021-05-11 21:00:00|114.04|111.44|114.09|111.49|114.15|111.55|113.96|111.36|0
1620767100000|2021-05-11 21:05:00|114.05|111.45|114|111.4|114.09|111.49|114|111.4|0
1620767400000|2021-05-11 21:10:00|114.09|111.49|114.04|111.44|114.09|111.49|114.03|111.43|0
1620767700000|2021-05-11 21:15:00|114.03|111.43|114.07|111.47|114.07|111.47|114.03|111.43|0
1620768000000|2021-05-11 21:20:00|114.17|111.57|114.04|111.44|114.17|111.57|114.04|111.44|0
1620768300000|2021-05-11 21:25:00|113.8|111.2|113.7|111.1|113.94|111.34|113.45|110.85|0
1620768600000|2021-05-11 21:30:00|113.73|111.13|113.77|111.17|113.78|111.18|113.68|111.08|0
1620768900000|2021-05-11 21:35:00|113.75|111.15|113.69|111.09|113.77|111.17|113.53|110.93|0
1620769200000|2021-05-11 21:40:00|113.68|111.08|113.75|111.15|113.75|111.15|113.68|111.08|0
1620769500000|2021-05-11 21:45:00|113.73|111.13|113.64|111.04|113.77|111.17|113.53|110.93|0
1620769800000|2021-05-11 21:50:00|113.6|111|113.78|111.18|113.82|111.22|113.6|111|0
1620770100000|2021-05-11 21:55:00|113.82|111.22|113.83|111.23|113.91|111.31|113.82|111.22|0
1620770400000|2021-05-11 22:00:00|113.98|111.38|113.72|111.12|114.43|111.83|113.32|110.72|0
1620770700000|2021-05-11 22:05:00|113.93|111.33|114.23|111.63|114.33|111.73|113.92|111.32|0
1620771000000|2021-05-11 22:10:00|114.28|111.68|114.43|111.83|114.43|111.83|114.12|111.52|0
1620771300000|2021-05-11 22:15:00|114.63|112.03|114.83|112.23|114.84|112.24|114.63|112.03|0
1620771600000|2021-05-11 22:20:00|114.63|112.03|114.63|112.03|114.73|112.13|114.53|111.93|0
1620771900000|2021-05-11 22:25:00|114.73|112.13|114.83|112.23|114.83|112.23|114.52|111.92|0
1620772200000|2021-05-11 22:30:00|114.93|112.33|114.22|111.62|115.14|112.54|113.71|111.11|0
1620772500000|2021-05-11 22:35:00|114.32|111.72|114.52|111.92|114.72|112.12|114.32|111.72|0
1620772800000|2021-05-11 22:40:00|114.62|112.02|114.72|112.12|114.82|112.22|114.52|111.92|0
1620773100000|2021-05-11 22:45:00|114.82|112.22|114.82|112.22|114.92|112.32|114.52|111.92|0
1620773400000|2021-05-11 22:50:00|114.72|112.12|114.61|112.01|114.82|112.22|114.61|112.01|0
1620773700000|2021-05-11 22:55:00|114.72|112.12|114.41|111.81|114.72|112.12|114.11|111.51|0
1620774000000|2021-05-11 23:00:00|114.51|111.91|113.6|111|114.51|111.91|113.09|110.49|0
1620774300000|2021-05-11 23:05:00|113.7|111.1|112.89|110.29|113.8|111.2|112.68|110.08|0
1620774600000|2021-05-11 23:10:00|112.99|110.39|113.59|110.99|113.59|110.99|112.89|110.29|0
1620774900000|2021-05-11 23:15:00|113.49|110.89|113.69|111.09|113.89|111.29|113.29|110.69|0
1620775200000|2021-05-11 23:20:00|113.79|111.19|113.89|111.29|114.2|111.6|113.69|111.09|0
1620775500000|2021-05-11 23:25:00|113.99|111.39|114.19|111.59|114.4|111.8|113.89|111.29|0
1620775800000|2021-05-11 23:30:00|114.29|111.69|114.29|111.69|114.29|111.69|113.99|111.39|0
1620776100000|2021-05-11 23:35:00|114.19|111.59|114.7|112.1|115.11|112.51|113.89|111.29|0
1620776400000|2021-05-11 23:40:00|114.64|112.04|115.1|112.5|115.1|112.5|114.6|112|0
1620776700000|2021-05-11 23:45:00|115.21|112.61|115.31|112.71|115.41|112.81|114.49|111.89|0
1620777000000|2021-05-11 23:50:00|115.2|112.6|115.92|113.32|116.02|113.42|114.9|112.3|0
1620777300000|2021-05-11 23:55:00|116.02|113.42|116.43|113.83|116.43|113.83|115.81|113.21|0
1620777600000|2021-05-12 00:00:00|116.53|113.93|116.74|114.14|116.94|114.34|116.22|113.62|0
1620777900000|2021-05-12 00:05:00|116.84|114.24|117.25|114.65|118.08|115.48|116.74|114.14|0
1620778200000|2021-05-12 00:10:00|117.3|114.7|117.66|115.06|117.87|115.27|117.25|114.65|0
1620778500000|2021-05-12 00:15:00|117.76|115.16|117.81|115.21|117.97|115.37|117.25|114.65|0
1620778800000|2021-05-12 00:20:00|117.76|115.16|117.24|114.64|117.76|115.16|117.24|114.64|0
1620779100000|2021-05-12 00:25:00|117.35|114.75|116.52|113.92|117.35|114.75|116.52|113.92|0
1620779400000|2021-05-12 00:30:00|116.42|113.82|114.98|112.38|116.42|113.82|114.67|112.07|0
1620779700000|2021-05-12 00:35:00|115.08|112.48|113.45|110.85|115.18|112.58|113.25|110.65|0
1620780000000|2021-05-12 00:40:00|113.5|110.9|109.55|106.95|113.5|110.9|109.45|106.85|0
1620780300000|2021-05-12 00:45:00|109.65|107.05|109.55|106.95|110.74|108.14|108.66|106.06|0
1620780600000|2021-05-12 00:50:00|109.45|106.85|109.65|107.05|110.04|107.44|109.25|106.65|0
1620780900000|2021-05-12 00:55:00|109.75|107.15|109.55|106.95|109.84|107.24|108.76|106.16|0
1620781200000|2021-05-12 01:00:00|109.64|107.04|109.25|106.65|109.64|107.04|108.76|106.16|0
1620781500000|2021-05-12 01:05:00|109.15|106.55|113.02|110.42|113.22|110.62|108.95|106.35|0
1620781800000|2021-05-12 01:10:00|113.12|110.52|112.32|109.72|113.12|110.52|112.17|109.57|0
1620782100000|2021-05-12 01:15:00|112.22|109.62|114.12|111.52|114.12|111.52|112.22|109.62|0
1620782400000|2021-05-12 01:20:00|114.32|111.72|114.02|111.42|114.32|111.72|113.32|110.72|0
1620782700000|2021-05-12 01:25:00|114.12|111.52|113.61|111.01|114.22|111.62|113.61|111.01|0
1620783000000|2021-05-12 01:30:00|113.82|111.22|112.71|110.11|114.62|112.02|112.51|109.91|0
1620783300000|2021-05-12 01:35:00|112.61|110.01|112.81|110.21|112.81|110.21|111.71|109.11|0
1620783600000|2021-05-12 01:40:00|112.86|110.26|113.56|110.96|114.41|111.81|112.21|109.61|0
1620783900000|2021-05-12 01:45:00|113.51|110.91|113.1|110.5|113.61|111.01|112.7|110.1|0
1620784200000|2021-05-12 01:50:00|113.2|110.6|111.7|109.1|113.65|111.05|111.51|108.91|0
1620784500000|2021-05-12 01:55:00|111.6|109|111.9|109.3|112.4|109.8|111.5|108.9|0
1620784800000|2021-05-12 02:00:00|112|109.4|113.9|111.3|114.2|111.6|111.8|109.2|0
1620785100000|2021-05-12 02:05:00|113.8|111.2|113.9|111.3|114.2|111.6|113.4|110.8|0
1620785400000|2021-05-12 02:10:00|114|111.4|114.2|111.6|114.6|112|113.8|111.2|0
1620785700000|2021-05-12 02:15:00|114.1|111.5|113.99|111.39|114.6|112|113.49|110.89|0
1620786000000|2021-05-12 02:20:00|114.1|111.5|114.09|111.49|114.4|111.8|113.54|110.94|0
1620786300000|2021-05-12 02:25:00|114.19|111.59|114.29|111.69|115.1|112.5|114.19|111.59|0
1620786600000|2021-05-12 02:30:00|114.19|111.59|113.38|110.78|114.85|112.25|113.08|110.48|0
1620786900000|2021-05-12 02:35:00|113.49|110.89|113.48|110.88|113.99|111.39|113.18|110.58|0
1620787200000|2021-05-12 02:40:00|113.53|110.93|113.48|110.88|113.68|111.08|112.78|110.18|0
1620787500000|2021-05-12 02:45:00|113.33|110.73|113.28|110.68|113.78|111.18|113.08|110.48|0
1620787800000|2021-05-12 02:50:00|113.38|110.78|113.48|110.88|113.88|111.28|113.38|110.78|0
1620788100000|2021-05-12 02:55:00|113.52|110.92|112.87|110.27|113.68|111.08|112.87|110.27|0
1620788400000|2021-05-12 03:00:00|113.07|110.47|113.47|110.87|113.47|110.87|112.27|109.67|0
1620788700000|2021-05-12 03:05:00|113.57|110.97|114.17|111.57|114.18|111.58|112.87|110.27|0
1620789000000|2021-05-12 03:10:00|114.07|111.47|113.27|110.67|114.17|111.57|113.27|110.67|0
1620789300000|2021-05-12 03:15:00|113.17|110.57|112.56|109.96|113.57|110.97|112.36|109.76|0
1620789600000|2021-05-12 03:20:00|112.66|110.06|111.17|108.57|112.96|110.36|110.77|108.17|0
1620789900000|2021-05-12 03:25:00|111.27|108.67|112.06|109.46|112.51|109.91|111.17|108.57|0
1620790200000|2021-05-12 03:30:00|111.96|109.36|112.26|109.66|112.86|110.26|111.81|109.21|0
1620790500000|2021-05-12 03:35:00|112.16|109.56|109.49|106.89|112.26|109.66|109.04|106.44|0
1620790800000|2021-05-12 03:40:00|109.73|107.13|109.33|106.73|110.02|107.42|108.8|106.2|0
1620791100000|2021-05-12 03:45:00|109.48|106.88|108.17|105.57|109.48|106.88|107.34|104.74|0
1620791400000|2021-05-12 03:50:00|108.27|105.67|108.46|105.86|108.75|106.15|107.98|105.38|0
1620791700000|2021-05-12 03:55:00|108.56|105.96|107.97|105.37|108.66|106.06|107.2|104.6|0
1620792000000|2021-05-12 04:00:00|108.07|105.47|107.78|105.18|108.56|105.96|107.59|104.99|0
1620792300000|2021-05-12 04:05:00|107.68|105.08|106.72|104.12|107.97|105.37|106.43|103.83|0
1620792600000|2021-05-12 04:10:00|106.81|104.21|106.91|104.31|107.2|104.6|106.33|103.73|0
1620792900000|2021-05-12 04:15:00|106.81|104.21|106.68|104.08|107.84|105.24|106.42|103.82|0
1620793200000|2021-05-12 04:20:00|106.78|104.18|106.68|104.08|107.06|104.46|105.82|103.22|0
1620793500000|2021-05-12 04:25:00|106.77|104.17|107.06|104.46|107.25|104.65|106.68|104.08|0
1620793800000|2021-05-12 04:30:00|107.16|104.56|110.51|107.91|110.7|108.1|107.16|104.56|0
1620794100000|2021-05-12 04:35:00|110.61|108.01|109.92|107.32|110.7|108.1|109.53|106.93|0
1620794400000|2021-05-12 04:40:00|110.02|107.42|109.63|107.03|110.31|107.71|109.24|106.64|0
1620794700000|2021-05-12 04:45:00|109.53|106.93|109.92|107.32|110.11|107.51|109.05|106.45|0
1620795000000|2021-05-12 04:50:00|109.96|107.36|111.19|108.59|111.58|108.98|109.82|107.22|0
1620795300000|2021-05-12 04:55:00|111.23|108.63|112.17|109.57|112.27|109.67|111.23|108.63|0
1620795600000|2021-05-12 05:00:00|112.07|109.47|113.55|110.95|113.55|110.95|111.97|109.37|0
1620795900000|2021-05-12 05:05:00|113.65|111.05|114.55|111.95|114.55|111.95|113.45|110.85|0
1620796200000|2021-05-12 05:10:00|114.65|112.05|113.5|110.9|114.95|112.35|111.86|109.26|0
1620796500000|2021-05-12 05:15:00|113.7|111.1|113.1|110.5|114|111.4|113.1|110.5|0
1620796800000|2021-05-12 05:20:00|113.15|110.55|112.95|110.35|113.3|110.7|112.5|109.9|0
1620797100000|2021-05-12 05:25:00|112.8|110.2|113.9|111.3|114.1|111.5|112.8|110.2|0
1620797400000|2021-05-12 05:30:00|114|111.4|113.49|110.89|114|111.4|113.05|110.45|0
1620797700000|2021-05-12 05:35:00|113.79|111.19|114.09|111.49|114.7|112.1|113.79|111.19|0
1620798000000|2021-05-12 05:40:00|114.19|111.59|111.45|108.85|114.39|111.79|111.16|108.56|0
1620798300000|2021-05-12 05:45:00|111.55|108.95|111.06|108.46|112.05|109.45|110.66|108.06|0
1620798600000|2021-05-12 05:50:00|111.16|108.56|110.76|108.16|111.55|108.95|110.27|107.67|0
1620798900000|2021-05-12 05:55:00|110.56|107.96|109.87|107.27|110.76|108.16|109.72|107.12|0
1620799200000|2021-05-12 06:00:00|109.97|107.37|112.19|109.59|112.19|109.59|109.38|106.78|0
1620799500000|2021-05-12 06:05:00|112.39|109.79|112.38|109.78|113.53|110.93|111.79|109.19|0
1620799800000|2021-05-12 06:10:00|112.19|109.59|112.28|109.68|112.98|110.38|112.09|109.49|0
1620800100000|2021-05-12 06:15:00|112.13|109.53|113.72|111.12|113.87|111.27|112.13|109.53|0
1620800400000|2021-05-12 06:20:00|113.62|111.02|113.97|111.37|114.57|111.97|113.47|110.87|0
1620800700000|2021-05-12 06:25:00|114.07|111.47|114.07|111.47|114.37|111.77|113.77|111.17|0
1620801000000|2021-05-12 06:30:00|114.12|111.52|113.37|110.77|114.47|111.87|113.27|110.67|0
1620801300000|2021-05-12 06:35:00|113.42|110.82|114.27|111.67|114.87|112.27|113.37|110.77|0
1620801600000|2021-05-12 06:40:00|114.47|111.87|113.56|110.96|114.47|111.87|113.46|110.86|0
1620801900000|2021-05-12 06:45:00|113.61|111.01|113.06|110.46|113.96|111.36|112.76|110.16|0
1620802200000|2021-05-12 06:50:00|112.96|110.36|114.16|111.56|114.36|111.76|112.96|110.36|0
1620802500000|2021-05-12 06:55:00|114.26|111.66|115.36|112.76|115.67|113.07|114.26|111.66|0
1620802800000|2021-05-12 07:00:00|115.26|112.66|115.33|112.73|116.48|113.88|114.18|111.58|0
1620803100000|2021-05-12 07:05:00|115.03|112.83|114.63|112.43|115.64|113.44|114.47|112.27|0
1620803400000|2021-05-12 07:10:00|114.52|112.32|112.61|110.41|115.23|113.03|112.61|110.41|0
1620803700000|2021-05-12 07:15:00|112.51|110.31|115.03|112.83|115.33|113.13|112.51|110.31|0
1620804000000|2021-05-12 07:20:00|115.23|113.03|115.68|113.48|115.89|113.69|115.13|112.93|0
1620804300000|2021-05-12 07:25:00|115.63|113.43|116.55|114.35|116.55|114.35|115.12|112.92|0
1620804600000|2021-05-12 07:30:00|116.65|114.45|115.73|113.53|116.85|114.65|115.53|113.33|0
1620804900000|2021-05-12 07:35:00|115.63|113.43|115.63|113.43|116.65|114.45|115.42|113.22|0
1620805200000|2021-05-12 07:40:00|115.73|113.53|116.64|114.44|116.95|114.75|115.42|113.22|0
1620805500000|2021-05-12 07:45:00|116.75|114.55|118.13|115.93|118.39|116.19|116.34|114.14|0
1620805800000|2021-05-12 07:50:00|118.08|115.88|116.61|114.41|118.59|116.39|116.3|114.1|0
1620806100000|2021-05-12 07:55:00|116.71|114.51|117.26|115.06|118.42|116.22|116.45|114.25|0
1620806400000|2021-05-12 08:00:00|117.47|115.27|116.95|114.75|117.88|115.68|116.85|114.65|0
1620806700000|2021-05-12 08:05:00|116.75|114.55|115.52|113.32|116.85|114.65|115.52|113.32|0
1620807000000|2021-05-12 08:10:00|115.32|113.12|114.61|112.41|116.23|114.03|114.3|112.1|0
1620807300000|2021-05-12 08:15:00|114.51|112.31|114.81|112.61|114.86|112.66|113.8|111.6|0
1620807600000|2021-05-12 08:20:00|114.71|112.51|114.91|112.71|115.01|112.81|113.8|111.6|0
1620807900000|2021-05-12 08:25:00|114.8|112.6|113.99|111.79|114.8|112.6|113.79|111.59|0
1620808200000|2021-05-12 08:30:00|114.2|112|114.6|112.4|114.8|112.6|113.19|110.99|0
1620808500000|2021-05-12 08:35:00|114.7|112.5|114.04|111.84|114.7|112.5|113.69|111.49|0
1620808800000|2021-05-12 08:40:00|113.84|111.64|112.68|110.48|114.19|111.99|111.99|109.79|0
1620809100000|2021-05-12 08:45:00|112.88|110.68|114.91|112.71|115.41|113.21|111.03|108.83|0
1620809400000|2021-05-12 08:50:00|114.81|112.61|114.35|112.15|115.41|113.21|114.35|112.15|0
1620809700000|2021-05-12 08:55:00|114.51|112.31|115.61|113.41|115.71|113.51|114.3|112.1|0
1620810000000|2021-05-12 09:00:00|115.71|113.51|115.71|113.51|115.91|113.71|115.31|113.11|0
1620810300000|2021-05-12 09:05:00|115.61|113.41|115.3|113.1|116.11|113.91|114.9|112.7|0
1620810600000|2021-05-12 09:10:00|115.4|113.2|117.12|114.92|117.12|114.92|115.3|113.1|0
1620810900000|2021-05-12 09:15:00|117.02|114.82|116.71|114.51|117.43|115.23|116.61|114.41|0
1620811200000|2021-05-12 09:20:00|116.61|114.41|116.76|114.56|117.17|114.97|116.11|113.91|0
1620811500000|2021-05-12 09:25:00|116.71|114.51|116|113.8|117.22|115.02|116|113.8|0
1620811800000|2021-05-12 09:30:00|116.05|113.85|114.19|111.99|116.41|114.21|114.19|111.99|0
1620812100000|2021-05-12 09:35:00|114.29|112.09|113.59|111.39|114.69|112.49|113.19|110.99|0
1620812400000|2021-05-12 09:40:00|113.53|111.33|113.78|111.58|113.98|111.78|113.09|110.89|0
1620812700000|2021-05-12 09:45:00|113.68|111.48|113.78|111.58|114.28|112.08|112.98|110.78|0
1620813000000|2021-05-12 09:50:00|113.83|111.63|112.9|110.7|114.13|111.93|111.75|109.55|0
1620813300000|2021-05-12 09:55:00|113|110.8|113.4|111.2|113.5|111.3|112.7|110.5|0
1620813600000|2021-05-12 10:00:00|113.2|111|113.09|110.89|113.6|111.4|112.6|110.4|0
1620813900000|2021-05-12 10:05:00|112.99|110.79|115.21|113.01|115.21|113.01|112.89|110.69|0
1620814200000|2021-05-12 10:10:00|115.31|113.11|115|112.8|115.61|113.41|114.7|112.5|0
1620814500000|2021-05-12 10:15:00|115.1|112.9|115.1|112.9|115.61|113.41|114.6|112.4|0
1620814800000|2021-05-12 10:20:00|115|112.8|114.7|112.5|115.2|113|114.29|112.09|0
1620815100000|2021-05-12 10:25:00|114.8|112.6|114.39|112.19|115|112.8|113.99|111.79|0
1620815400000|2021-05-12 10:30:00|114.19|111.99|114.89|112.69|115.5|113.3|114.19|111.99|0
1620815700000|2021-05-12 10:35:00|114.99|112.79|115.09|112.89|115.91|113.71|114.99|112.79|0
1620816000000|2021-05-12 10:40:00|115.19|112.99|114.18|111.98|115.3|113.1|114.18|111.98|0
1620816300000|2021-05-12 10:45:00|114.08|111.88|113.22|111.02|114.18|111.98|112.68|110.48|0
1620816600000|2021-05-12 10:50:00|113.18|110.98|112.17|109.97|113.18|110.98|111.18|108.98|0
1620816900000|2021-05-12 10:55:00|112.22|110.02|111.58|109.38|112.37|110.17|110.78|108.58|0
1620817200000|2021-05-12 11:00:00|111.72|109.52|111.77|109.57|112.02|109.82|111.08|108.88|0
1620817500000|2021-05-12 11:05:00|111.62|109.42|112.87|110.67|112.87|110.67|111.62|109.42|0
1620817800000|2021-05-12 11:10:00|112.81|110.61|112.66|110.46|113.27|111.07|112.57|110.37|0
1620818100000|2021-05-12 11:15:00|112.76|110.56|112.06|109.86|113.06|110.86|110.48|108.28|0
1620818400000|2021-05-12 11:20:00|112.01|109.81|111.57|109.37|112.76|110.56|111.02|108.82|0
1620818700000|2021-05-12 11:25:00|111.66|109.46|111.76|109.56|112.16|109.96|111.37|109.17|0
1620819000000|2021-05-12 11:30:00|111.56|109.36|112.46|110.26|112.76|110.56|111.56|109.36|0
1620819300000|2021-05-12 11:35:00|112.26|110.06|111.96|109.76|112.75|110.55|111.96|109.76|0
1620819600000|2021-05-12 11:40:00|112.06|109.86|112.45|110.25|112.55|110.35|111.86|109.66|0
1620819900000|2021-05-12 11:45:00|112.5|110.3|112.85|110.65|113.15|110.95|112.05|109.85|0
1620820200000|2021-05-12 11:50:00|112.8|110.6|113.25|111.05|113.25|111.05|112.8|110.6|0
1620820500000|2021-05-12 11:55:00|113.15|110.95|113.49|111.29|113.75|111.55|113.05|110.85|0
1620820800000|2021-05-12 12:00:00|113.55|111.35|113.64|111.44|113.95|111.75|113.44|111.24|0
1620821100000|2021-05-12 12:05:00|113.54|111.34|113.24|111.04|113.74|111.54|112.94|110.74|0
1620821400000|2021-05-12 12:10:00|113.14|110.94|114.04|111.84|114.04|111.84|113.04|110.84|0
1620821700000|2021-05-12 12:15:00|113.94|111.74|113.54|111.34|114.65|112.45|113.34|111.14|0
1620822000000|2021-05-12 12:20:00|113.44|111.24|113.23|111.03|114.34|112.14|113.13|110.93|0
1620822300000|2021-05-12 12:25:00|113.13|110.93|112.63|110.43|113.64|111.44|112.33|110.13|0
1620822600000|2021-05-12 12:30:00|111.78|109.58|105.82|103.62|111.78|109.58|99.22|97.02|0
1620822900000|2021-05-12 12:35:00|106.58|104.38|108.51|106.31|109.09|106.89|106.48|104.28|0
1620823200000|2021-05-12 12:40:00|108.31|106.11|108.2|106|112.69|110.49|107.73|105.53|0
1620823500000|2021-05-12 12:45:00|108.3|106.1|106.6|104.4|108.94|106.74|106.51|104.31|0
1620823800000|2021-05-12 12:50:00|106.7|104.5|107.67|105.47|108.5|106.3|106.41|104.21|0
1620824100000|2021-05-12 12:55:00|107.82|105.62|108.11|105.91|108.26|106.06|105.32|103.12|0
1620824400000|2021-05-12 13:00:00|107.92|105.72|109.67|107.47|110.16|107.96|106.37|104.17|0
1620824700000|2021-05-12 13:05:00|109.47|107.27|109.47|107.27|110.65|108.45|109.08|106.88|0
1620825000000|2021-05-12 13:10:00|109.28|107.08|108.4|106.2|109.47|107.27|107.52|105.32|0
1620825300000|2021-05-12 13:15:00|108.2|106|106.08|103.88|108.98|106.78|105.88|103.68|0
1620825600000|2021-05-12 13:20:00|106.27|104.07|106.07|103.87|107.04|104.84|105.79|103.59|0
1620825900000|2021-05-12 13:25:00|105.98|103.78|106.55|104.35|107.23|105.03|105.31|103.11|0
1620826200000|2021-05-12 13:30:00|105.78|103.58|109.56|107.36|109.76|107.56|105.78|103.58|0
1620826500000|2021-05-12 13:35:00|109.46|107.26|109.17|106.97|111.63|109.43|107.9|105.7|0
1620826800000|2021-05-12 13:40:00|109.36|107.16|108.66|106.46|109.46|107.26|106.55|104.35|0
1620827100000|2021-05-12 13:45:00|108.75|106.55|108.56|106.36|111.8|109.6|107.97|105.77|0
1620827400000|2021-05-12 13:50:00|108.75|106.55|106.72|104.52|109.82|107.62|106.72|104.52|0
1620827700000|2021-05-12 13:55:00|106.43|104.23|106.43|104.23|108.36|106.16|106.14|103.94|0
1620828000000|2021-05-12 14:00:00|106.52|104.32|105.09|102.89|106.52|104.32|103.57|101.37|0
1620828300000|2021-05-12 14:05:00|105.28|103.08|107.1|104.9|107.77|105.57|105.28|103.08|0
1620828600000|2021-05-12 14:10:00|107.19|104.99|105.91|103.71|107.38|105.18|104.99|102.79|0
1620828900000|2021-05-12 14:15:00|105.72|103.52|106.67|104.47|106.87|104.67|105.05|102.85|0
1620829200000|2021-05-12 14:20:00|106.58|104.38|108.12|105.92|108.79|106.59|106.39|104.19|0
1620829500000|2021-05-12 14:25:00|108.02|105.82|105.97|103.77|108.02|105.82|105.97|103.77|0
1620829800000|2021-05-12 14:30:00|105.5|103.3|103.11|100.91|106.16|103.96|100.54|98.34|0
1620830100000|2021-05-12 14:35:00|103.58|101.38|105.25|103.05|107.06|104.86|103.11|100.91|0
1620830400000|2021-05-12 14:40:00|104.78|102.58|103.46|101.26|105.34|103.14|102.25|100.05|0
1620830700000|2021-05-12 14:45:00|103.09|100.89|101.79|99.59|104.21|102.01|101.33|99.13|0
1620831000000|2021-05-12 14:50:00|101.42|99.22|101.5|99.3|102.43|100.23|100.5|98.3|0
1620831300000|2021-05-12 14:55:00|101.77|99.57|104.43|102.23|104.51|102.31|101.68|99.48|0
1620831600000|2021-05-12 15:00:00|104.15|101.95|104.09|101.89|104.89|102.69|102.5|100.3|0
1620831900000|2021-05-12 15:05:00|103.99|101.79|103.35|101.15|103.99|101.79|100.94|98.74|0
1620832200000|2021-05-12 15:10:00|103.07|100.87|103.96|101.76|104.01|101.81|102.14|99.94|0
1620832500000|2021-05-12 15:15:00|104.01|101.81|104.1|101.9|104.1|101.9|102.6|100.4|0
1620832800000|2021-05-12 15:20:00|104|101.8|102.04|99.84|104.19|101.99|101.95|99.75|0
1620833100000|2021-05-12 15:25:00|101.95|99.75|102.22|100.02|102.5|100.3|100.65|98.45|0
1620833400000|2021-05-12 15:30:00|102.18|99.98|99.92|97.72|102.18|99.98|99.92|97.72|0
1620833700000|2021-05-12 15:35:00|99.83|97.63|100.19|97.99|100.47|98.27|98.73|96.53|0
1620834000000|2021-05-12 15:40:00|100.01|97.81|102.68|100.48|102.87|100.67|99|96.8|0
1620834300000|2021-05-12 15:45:00|102.59|100.39|100.46|98.26|102.78|100.58|100.28|98.08|0
1620834600000|2021-05-12 15:50:00|100.28|98.08|98.96|96.76|100.54|98.34|98.63|96.43|0
1620834900000|2021-05-12 15:55:00|98.78|96.58|95.02|92.82|98.78|96.58|94.36|92.16|0
1620835200000|2021-05-12 16:00:00|94.71|92.51|99.47|97.27|100.55|98.35|94.53|92.33|0
1620835500000|2021-05-12 16:05:00|99.38|97.18|98.47|96.27|100.01|97.81|98.39|96.19|0
1620835800000|2021-05-12 16:10:00|98.39|96.19|95.99|93.79|98.39|96.19|95.99|93.79|0
1620836100000|2021-05-12 16:15:00|95.9|93.7|98.93|96.73|98.93|96.73|94.26|92.06|0
1620836400000|2021-05-12 16:20:00|98.79|96.59|99.9|97.7|100.44|98.24|97.76|95.56|0
1620836700000|2021-05-12 16:25:00|99.81|97.61|98.37|96.17|100.53|98.33|98.28|96.08|0
1620837000000|2021-05-12 16:30:00|98.1|95.9|98.82|96.62|99.45|97.25|97.39|95.19|0
1620837300000|2021-05-12 16:35:00|98.91|96.71|97.25|95.05|99.49|97.29|96.94|94.74|0
1620837600000|2021-05-12 16:40:00|97.21|95.01|97.29|95.09|98.09|95.89|95.79|93.59|0
1620837900000|2021-05-12 16:45:00|96.85|94.65|96.98|94.78|97.91|95.71|95.97|93.77|0
1620838200000|2021-05-12 16:50:00|97.02|94.82|98.18|95.98|98.99|96.79|97.02|94.82|0
1620838500000|2021-05-12 16:55:00|97.82|95.62|98.54|96.34|98.89|96.69|97.2|95|0
1620838800000|2021-05-12 17:00:00|98.27|96.07|100.88|98.68|101.07|98.87|97.46|95.26|0
1620839100000|2021-05-12 17:05:00|101.16|98.96|100.06|97.86|101.34|99.14|99.52|97.32|0
1620839400000|2021-05-12 17:10:00|99.88|97.68|98.98|96.78|102.51|100.31|98.53|96.33|0
1620839700000|2021-05-12 17:15:00|99.07|96.87|97.45|95.25|99.07|96.87|97.36|95.16|0
1620840000000|2021-05-12 17:20:00|97|94.8|96.46|94.26|97.36|95.16|96.37|94.17|0
1620840300000|2021-05-12 17:25:00|96.55|94.35|96.02|93.82|97.17|94.97|95.49|93.29|0
1620840600000|2021-05-12 17:30:00|95.75|93.55|95.85|93.65|96.55|94.35|93.27|91.07|0
1620840900000|2021-05-12 17:35:00|95.94|93.74|98.07|95.87|98.61|96.41|95.85|93.65|0
1620841200000|2021-05-12 17:40:00|97.89|95.69|96.73|94.53|97.89|95.69|96.29|94.09|0
1620841500000|2021-05-12 17:45:00|96.82|94.62|95.41|93.21|96.91|94.71|95.15|92.95|0
1620841800000|2021-05-12 17:50:00|95.58|93.38|96.64|94.44|97.17|94.97|94.97|92.77|0
1620842100000|2021-05-12 17:55:00|96.55|94.35|96.46|94.26|97.53|95.33|96.2|94|0
1620842400000|2021-05-12 18:00:00|96.28|94.08|97.09|94.89|98.6|96.4|96.02|93.82|0
1620842700000|2021-05-12 18:05:00|96.73|94.53|96.2|94|97.44|95.24|96.2|94|0
1620843000000|2021-05-12 18:10:00|96.12|93.92|97.37|95.17|97.9|95.7|94.72|92.52|0
1620843300000|2021-05-12 18:15:00|97.28|95.08|97.28|95.08|97.54|95.34|96.18|93.98|0
1620843600000|2021-05-12 18:20:00|97.46|95.26|96.84|94.64|98.25|96.05|96.31|94.11|0
1620843900000|2021-05-12 18:25:00|97.01|94.81|97.99|95.79|98.7|96.5|96.49|94.29|0
1620844200000|2021-05-12 18:30:00|97.64|95.44|99.58|97.38|100.12|97.92|96.67|94.47|0
1620844500000|2021-05-12 18:35:00|99.54|97.34|99.76|97.56|100.84|98.64|98.08|95.88|0
1620844800000|2021-05-12 18:40:00|99.23|97.03|100.38|98.18|100.74|98.54|99.14|96.94|0
1620845100000|2021-05-12 18:45:00|100.12|97.92|101.73|99.53|101.91|99.71|99.4|97.2|0
1620845400000|2021-05-12 18:50:00|101.46|99.26|102.87|100.67|103.55|101.35|101.46|99.26|0
1620845700000|2021-05-12 18:55:00|102.96|100.76|97.38|95.18|103.05|100.85|94.59|92.39|0
1620846000000|2021-05-12 19:00:00|97.02|94.82|95.97|93.77|97.38|95.18|95.43|93.23|0
1620846300000|2021-05-12 19:05:00|95.88|93.68|96.49|94.29|96.67|94.47|95.09|92.89|0
1620846600000|2021-05-12 19:10:00|96.41|94.21|94.31|92.11|96.76|94.56|94.05|91.85|0
1620846900000|2021-05-12 19:15:00|94.22|92.02|93.09|90.89|94.91|92.71|93.09|90.89|0
1620847200000|2021-05-12 19:20:00|93.44|91.24|91.3|89.1|93.96|91.76|91.25|89.05|0
1620847500000|2021-05-12 19:25:00|91.13|88.93|95.12|92.92|95.2|93|88.79|86.59|0
1620847800000|2021-05-12 19:30:00|95.29|93.09|95.81|93.61|96.5|94.3|94|91.8|0
1620848100000|2021-05-12 19:35:00|95.89|93.69|94.42|92.22|95.89|93.69|93.57|91.37|0
1620848400000|2021-05-12 19:40:00|94.55|92.35|97.47|95.27|97.91|95.71|94.17|91.97|0
1620848700000|2021-05-12 19:45:00|97.21|95.01|95.84|93.64|99.05|96.85|95.28|93.08|0
1620849000000|2021-05-12 19:50:00|95.11|92.91|92.29|90.09|95.19|92.99|92.21|90.01|0
1620849300000|2021-05-12 19:55:00|92.46|90.26|94.59|92.39|96.06|93.86|92.37|90.17|0
1620849600000|2021-05-12 20:00:00|96.32|94.12|93.77|91.57|96.49|94.29|93.47|91.27|0
1620849900000|2021-05-12 20:05:00|93.9|91.7|93.05|90.85|94.76|92.56|92.88|90.68|0
1620850200000|2021-05-12 20:10:00|92.96|90.76|93.94|91.74|94.07|91.87|92.88|90.68|0
1620850500000|2021-05-12 20:15:00|94.16|91.56|94.27|91.67|94.38|91.78|94.06|91.46|0
1620850800000|2021-05-12 20:20:00|94.25|91.65|94.04|91.44|94.43|91.83|94.04|91.44|0
1620851100000|2021-05-12 20:25:00|93.98|91.38|94.15|91.55|94.23|91.63|93.83|91.23|0
1620851400000|2021-05-12 20:30:00|94.13|91.53|93.28|90.68|94.47|91.87|92.85|90.25|0
1620851700000|2021-05-12 20:35:00|93.45|90.85|92.68|90.08|93.62|91.02|92.68|90.08|0
1620852000000|2021-05-12 20:40:00|92.76|90.16|92.68|90.08|92.85|90.25|92.34|89.74|0
1620852300000|2021-05-12 20:45:00|92.76|90.16|92.68|90.08|92.76|90.16|92.42|89.82|0
1620852600000|2021-05-12 20:50:00|92.76|90.16|92.59|89.99|92.76|90.16|92.25|89.65|0
1620852900000|2021-05-12 20:55:00|92.5|89.9|92.59|89.99|92.84|90.24|92.42|89.82|0
1620853200000|2021-05-12 21:00:00|92.7|90.1|92.73|90.13|92.74|90.14|92.52|89.92|0
1620853500000|2021-05-12 21:05:00|92.72|90.12|92.38|89.78|92.72|90.12|92.38|89.78|0
1620853800000|2021-05-12 21:10:00|92.42|89.82|92.52|89.92|92.54|89.94|92.34|89.74|0
1620854100000|2021-05-12 21:15:00|92.53|89.93|92.52|89.92|92.59|89.99|92.46|89.86|0
1620854400000|2021-05-12 21:20:00|92.54|89.94|92.77|90.17|92.79|90.19|92.54|89.94|0
1620854700000|2021-05-12 21:25:00|92.8|90.2|92.77|90.17|93.02|90.42|92.7|90.1|0
1620855000000|2021-05-12 21:30:00|92.76|90.16|92.62|90.02|92.88|90.28|92.62|90.02|0
1620855300000|2021-05-12 21:35:00|92.63|90.03|92.55|89.95|92.65|90.05|92.4|89.8|0
1620855600000|2021-05-12 21:40:00|92.54|89.94|92.51|89.91|92.68|90.08|92.49|89.89|0
1620855900000|2021-05-12 21:45:00|92.52|89.92|92.58|89.98|92.69|90.09|92.52|89.92|0
1620856200000|2021-05-12 21:50:00|92.61|90.01|92.72|90.12|92.83|90.23|92.53|89.93|0
1620856500000|2021-05-12 21:55:00|92.74|90.14|93.28|90.68|93.42|90.82|92.71|90.11|0
1620856800000|2021-05-12 22:00:00|93.15|90.55|94.65|92.05|94.77|92.17|93.15|90.55|0
1620857100000|2021-05-12 22:05:00|94.56|91.96|95.12|92.52|95.51|92.91|94.48|91.88|0
1620857400000|2021-05-12 22:10:00|95.16|92.56|95.76|93.16|95.85|93.25|95.16|92.56|0
1620857700000|2021-05-12 22:15:00|95.85|93.25|95.85|93.25|96.72|94.12|95.76|93.16|0
1620858000000|2021-05-12 22:20:00|95.89|93.29|95.15|92.55|95.93|93.33|94.98|92.38|0
1620858300000|2021-05-12 22:25:00|95.07|92.47|95.41|92.81|95.5|92.9|95.07|92.47|0
1620858600000|2021-05-12 22:30:00|95.5|92.9|95.93|93.33|95.97|93.37|95.5|92.9|0
1620858900000|2021-05-12 22:35:00|96.01|93.41|95.75|93.15|96.19|93.59|95.75|93.15|0
1620859200000|2021-05-12 22:40:00|95.67|93.07|96.18|93.58|96.27|93.67|95.67|93.07|0
1620859500000|2021-05-12 22:45:00|96.27|93.67|96.44|93.84|96.44|93.84|96.18|93.58|0
1620859800000|2021-05-12 22:50:00|96.35|93.75|96.01|93.41|96.44|93.84|95.53|92.93|0
1620860100000|2021-05-12 22:55:00|95.96|93.36|96.26|93.66|96.44|93.84|95.92|93.32|0
1620860400000|2021-05-12 23:00:00|96.18|93.58|96.26|93.66|96.35|93.75|95.74|93.14|0
1620860700000|2021-05-12 23:05:00|96.3|93.7|97.13|94.53|97.22|94.62|96.26|93.66|0
1620861000000|2021-05-12 23:10:00|97.08|94.48|97.04|94.44|97.3|94.7|96.78|94.18|0
1620861300000|2021-05-12 23:15:00|97|94.4|96.6|94|97.13|94.53|96.52|93.92|0
1620861600000|2021-05-12 23:20:00|96.56|93.96|96.6|94|96.6|94|96.17|93.57|0
1620861900000|2021-05-12 23:25:00|96.69|94.09|96.42|93.82|96.95|94.35|96.34|93.74|0
1620862200000|2021-05-12 23:30:00|96.38|93.78|96.42|93.82|96.42|93.82|95.64|93.04|0
1620862500000|2021-05-12 23:35:00|96.38|93.78|96.16|93.56|96.42|93.82|96.07|93.47|0
1620862800000|2021-05-12 23:40:00|96.2|93.6|96.33|93.73|96.42|93.82|95.64|93.04|0
1620863100000|2021-05-12 23:45:00|96.42|93.82|96.07|93.47|96.59|93.99|95.9|93.3|0
1620863400000|2021-05-12 23:50:00|96.02|93.42|96.76|94.16|96.94|94.34|95.98|93.38|0
1620863700000|2021-05-12 23:55:00|96.85|94.25|96.89|94.29|96.94|94.34|96.76|94.16|0
1620864000000|2021-05-13 00:00:00|97.11|94.51|97.72|95.12|97.81|95.21|96.93|94.33|0
1620864300000|2021-05-13 00:05:00|97.63|95.03|95.37|92.77|97.63|95.03|95.37|92.77|0
1620864600000|2021-05-13 00:10:00|95.45|92.85|95.54|92.94|95.71|93.11|93.99|91.39|0
1620864900000|2021-05-13 00:15:00|95.37|92.77|97.45|94.85|97.62|95.02|94.93|92.33|0
1620865200000|2021-05-13 00:20:00|97.54|94.94|98.33|95.73|98.77|96.17|97.54|94.94|0
1620865500000|2021-05-13 00:25:00|98.41|95.81|98.06|95.46|98.41|95.81|97.8|95.2|0
1620865800000|2021-05-13 00:30:00|98.15|95.55|98.5|95.9|98.5|95.9|97.53|94.93|0
1620866100000|2021-05-13 00:35:00|98.41|95.81|98.41|95.81|98.76|96.16|98.01|95.41|0
1620866400000|2021-05-13 00:40:00|98.32|95.72|99.47|96.87|99.47|96.87|98.14|95.54|0
1620866700000|2021-05-13 00:45:00|99.51|96.91|99.33|96.73|99.64|97.04|99.29|96.69|0
1620867000000|2021-05-13 00:50:00|99.38|96.78|98.88|96.28|99.64|97.04|98.84|96.24|0
1620867300000|2021-05-13 00:55:00|98.84|96.24|98.79|96.19|99.11|96.51|98.4|95.8|0
1620867600000|2021-05-13 01:00:00|98.75|96.15|97.38|94.78|98.84|96.24|97.08|94.48|0
1620867900000|2021-05-13 01:05:00|97.43|94.83|97.43|94.83|97.87|95.27|97.17|94.57|0
1620868200000|2021-05-13 01:10:00|97.34|94.74|97.82|95.22|98.39|95.79|97.25|94.65|0
1620868500000|2021-05-13 01:15:00|97.86|95.26|98.83|96.23|99.36|96.76|97.47|94.87|0
1620868800000|2021-05-13 01:20:00|98.92|96.32|99.27|96.67|99.27|96.67|98.48|95.88|0
1620869100000|2021-05-13 01:25:00|99.18|96.58|99.45|96.85|99.62|97.02|98.83|96.23|0
1620869400000|2021-05-13 01:30:00|99.62|97.02|100.16|97.56|100.42|97.82|99.05|96.45|0
1620869700000|2021-05-13 01:35:00|100.11|97.51|99.62|97.02|100.29|97.69|99.13|96.53|0
1620870000000|2021-05-13 01:40:00|99.71|97.11|100.87|98.27|100.96|98.36|99.53|96.93|0
1620870300000|2021-05-13 01:45:00|100.69|98.09|100.01|97.41|100.78|98.18|99.75|97.15|0
1620870600000|2021-05-13 01:50:00|100.06|97.46|99.92|97.32|100.15|97.55|99.26|96.66|0
1620870900000|2021-05-13 01:55:00|99.97|97.37|100.32|97.72|100.41|97.81|99.61|97.01|0
1620871200000|2021-05-13 02:00:00|100.23|97.63|99.43|96.83|100.23|97.63|99.17|96.57|0
1620871500000|2021-05-13 02:05:00|99.34|96.74|99.43|96.83|100.14|97.54|98.9|96.3|0
1620871800000|2021-05-13 02:10:00|99.34|96.74|99.07|96.47|100.27|97.67|98.45|95.85|0
1620872100000|2021-05-13 02:15:00|99.16|96.56|99.07|96.47|99.6|97|98.94|96.34|0
1620872400000|2021-05-13 02:20:00|99.16|96.56|99.51|96.91|99.51|96.91|98.8|96.2|0
1620872700000|2021-05-13 02:25:00|99.6|97|99.6|97|99.87|97.27|99.33|96.73|0
1620873000000|2021-05-13 02:30:00|99.69|97.09|98.97|96.37|100.04|97.44|98.8|96.2|0
1620873300000|2021-05-13 02:35:00|98.93|96.33|99.33|96.73|99.46|96.86|98.53|95.93|0
1620873600000|2021-05-13 02:40:00|99.37|96.77|100.21|97.61|100.39|97.79|99.24|96.64|0
1620873900000|2021-05-13 02:45:00|100.26|97.66|99.95|97.35|100.35|97.75|99.59|96.99|0
1620874200000|2021-05-13 02:50:00|99.9|97.3|99.4|96.8|100.48|97.88|99.32|96.72|0
1620874500000|2021-05-13 02:55:00|99.45|96.85|98.24|95.64|99.49|96.89|98.07|95.47|0
1620874800000|2021-05-13 03:00:00|98.33|95.73|98.95|96.35|98.99|96.39|98.15|95.55|0
1620875100000|2021-05-13 03:05:00|99.04|96.44|97.87|95.27|99.04|96.44|97.65|95.05|0
1620875400000|2021-05-13 03:10:00|97.79|95.19|98.14|95.54|98.5|95.9|97.52|94.92|0
1620875700000|2021-05-13 03:15:00|98.05|95.45|97.34|94.74|98.4|95.8|97.34|94.74|0
1620876000000|2021-05-13 03:20:00|97.2|94.6|97.07|94.47|97.52|94.92|96.98|94.38|0
1620876300000|2021-05-13 03:25:00|96.98|94.38|97.25|94.65|97.6|95|96.81|94.21|0
1620876600000|2021-05-13 03:30:00|97.33|94.73|97.6|95|97.95|95.35|97.16|94.56|0
1620876900000|2021-05-13 03:35:00|97.55|94.95|97.02|94.42|97.69|95.09|96.98|94.38|0
1620877200000|2021-05-13 03:40:00|96.98|94.38|96.71|94.11|97.15|94.55|96.36|93.76|0
1620877500000|2021-05-13 03:45:00|96.62|94.02|96.18|93.58|96.93|94.33|96.18|93.58|0
1620877800000|2021-05-13 03:50:00|96.14|93.54|96.27|93.67|96.71|94.11|96.09|93.49|0
1620878100000|2021-05-13 03:55:00|96.18|93.58|96.53|93.93|96.62|94.02|96.09|93.49|0
1620878400000|2021-05-13 04:00:00|96.44|93.84|96.88|94.28|97.14|94.54|96.26|93.66|0
1620878700000|2021-05-13 04:05:00|96.79|94.19|96.74|94.14|97.05|94.45|96.7|94.1|0
1620879000000|2021-05-13 04:10:00|96.79|94.19|96.52|93.92|96.88|94.28|96.17|93.57|0
1620879300000|2021-05-13 04:15:00|96.61|94.01|96.78|94.18|96.87|94.27|96.52|93.92|0
1620879600000|2021-05-13 04:20:00|96.7|94.1|96.17|93.57|96.87|94.27|96.08|93.48|0
1620879900000|2021-05-13 04:25:00|96.12|93.52|96.52|93.92|96.6|94|96.08|93.48|0
1620880200000|2021-05-13 04:30:00|96.56|93.96|97.04|94.44|97.13|94.53|96.34|93.74|0
1620880500000|2021-05-13 04:35:00|96.87|94.27|96.6|94|97.04|94.44|96.51|93.91|0
1620880800000|2021-05-13 04:40:00|96.51|93.91|96.2|93.6|96.51|93.91|96.07|93.47|0
1620881100000|2021-05-13 04:45:00|96.25|93.65|95.98|93.38|96.6|94|95.98|93.38|0
1620881400000|2021-05-13 04:50:00|96.07|93.47|96.5|93.9|96.59|93.99|95.98|93.38|0
1620881700000|2021-05-13 04:55:00|96.59|93.99|96.68|94.08|96.77|94.17|96.42|93.82|0
1620882000000|2021-05-13 05:00:00|96.59|93.99|96.68|94.08|96.94|94.34|96.33|93.73|0
1620882300000|2021-05-13 05:05:00|96.59|93.99|96.5|93.9|96.72|94.12|96.06|93.46|0
1620882600000|2021-05-13 05:10:00|96.41|93.81|95.97|93.37|96.5|93.9|95.97|93.37|0
1620882900000|2021-05-13 05:15:00|95.79|93.19|95.53|92.93|95.97|93.37|94.92|92.32|0
1620883200000|2021-05-13 05:20:00|95.18|92.58|93.88|91.28|95.18|92.58|93.71|91.11|0
1620883500000|2021-05-13 05:25:00|93.97|91.37|94.16|91.56|95.3|92.7|93.28|90.68|0
1620883800000|2021-05-13 05:30:00|94.24|91.64|92.71|90.11|95.28|92.68|92.46|89.86|0
1620884100000|2021-05-13 05:35:00|92.8|90.2|93.32|90.72|93.4|90.8|92.54|89.94|0
1620884400000|2021-05-13 05:40:00|93.23|90.63|92.02|89.42|93.49|90.89|92.02|89.42|0
1620884700000|2021-05-13 05:45:00|91.94|89.34|91|88.4|92.28|89.68|90.91|88.31|0
1620885000000|2021-05-13 05:50:00|91.08|88.48|90.4|87.8|91.08|88.48|89.89|87.29|0
1620885300000|2021-05-13 05:55:00|90.27|87.67|90.14|87.54|90.82|88.22|89.93|87.33|0
1620885600000|2021-05-13 06:00:00|90.31|87.71|92.19|89.59|92.92|90.32|90.31|87.71|0
1620885900000|2021-05-13 06:05:00|92.1|89.5|93.74|91.14|94.26|91.66|91.93|89.33|0
1620886200000|2021-05-13 06:10:00|93.65|91.05|94.08|91.48|94.34|91.74|93.56|90.96|0
1620886500000|2021-05-13 06:15:00|94.17|91.57|93.3|90.7|94.17|91.57|93.3|90.7|0
1620886800000|2021-05-13 06:20:00|93.39|90.79|93.04|90.44|94.08|91.48|92.95|90.35|0
1620887100000|2021-05-13 06:25:00|92.95|90.35|93.12|90.52|93.47|90.87|92.69|90.09|0
1620887400000|2021-05-13 06:30:00|92.86|90.26|93.12|90.52|93.25|90.65|92.86|90.26|0
1620887700000|2021-05-13 06:35:00|93.21|90.61|93.46|90.86|93.46|90.86|92.86|90.26|0
1620888000000|2021-05-13 06:40:00|93.42|90.82|93.55|90.95|94.25|91.65|93.42|90.82|0
1620888300000|2021-05-13 06:45:00|93.46|90.86|93.2|90.6|93.59|90.99|93.2|90.6|0
1620888600000|2021-05-13 06:50:00|93.29|90.69|93.11|90.51|93.81|91.21|93.11|90.51|0
1620888900000|2021-05-13 06:55:00|93.2|90.6|91.91|89.31|93.2|90.6|91.56|88.96|0
1620889200000|2021-05-13 07:00:00|91.99|89.39|89.01|86.41|91.99|89.39|88.26|85.66|0
1620889500000|2021-05-13 07:05:00|88.81|86.61|88.98|86.78|89.06|86.86|88.1|85.9|0
1620889800000|2021-05-13 07:10:00|88.73|86.53|90.16|87.96|90.5|88.3|88.39|86.19|0
1620890100000|2021-05-13 07:15:00|90.07|87.87|89.99|87.79|90.67|88.47|89.31|87.11|0
1620890400000|2021-05-13 07:20:00|90.07|87.87|89.22|87.02|91.35|89.15|89.06|86.86|0
1620890700000|2021-05-13 07:25:00|89.14|86.94|88.38|86.18|89.22|87.02|88.22|86.02|0
1620891000000|2021-05-13 07:30:00|88.3|86.1|87.8|85.6|88.3|86.1|86.55|84.35|0
1620891300000|2021-05-13 07:35:00|87.63|85.43|85.89|83.69|87.8|85.6|85.65|83.45|0
1620891600000|2021-05-13 07:40:00|85.73|83.53|87.08|84.88|88.23|86.03|83.76|81.56|0
1620891900000|2021-05-13 07:45:00|87.17|84.97|86.55|84.35|88.11|85.91|86.55|84.35|0
1620892200000|2021-05-13 07:50:00|86.8|84.6|86.71|84.51|86.96|84.76|85.98|83.78|0
1620892500000|2021-05-13 07:55:00|86.55|84.35|86.3|84.1|87.29|85.09|85.93|83.73|0
1620892800000|2021-05-13 08:00:00|86.22|84.02|87.04|84.84|87.12|84.92|85.08|82.88|0
1620893100000|2021-05-13 08:05:00|86.95|84.75|86.13|83.93|88.02|85.82|86.05|83.85|0
1620893400000|2021-05-13 08:10:00|86.05|83.85|85|82.8|86.54|84.34|84.8|82.6|0
1620893700000|2021-05-13 08:15:00|85.24|83.04|85.72|83.52|86.54|84.34|84.84|82.64|0
1620894000000|2021-05-13 08:20:00|85.6|83.4|86.7|84.5|86.86|84.66|85.32|83.12|0
1620894300000|2021-05-13 08:25:00|86.62|84.42|86.04|83.84|86.78|84.58|85.48|83.28|0
1620894600000|2021-05-13 08:30:00|85.96|83.76|86.33|84.13|86.86|84.66|85.07|82.87|0
1620894900000|2021-05-13 08:35:00|86.25|84.05|87.63|85.43|88.04|85.84|85.44|83.24|0
1620895200000|2021-05-13 08:40:00|87.72|85.52|87.23|85.03|87.96|85.76|86.42|84.22|0
1620895500000|2021-05-13 08:45:00|87.39|85.19|85.37|83.17|87.39|85.19|85.37|83.17|0
1620895800000|2021-05-13 08:50:00|85.45|83.25|89.39|87.19|89.47|87.27|84.73|82.53|0
1620896100000|2021-05-13 08:55:00|89.43|87.23|88.62|86.42|89.65|87.45|87.85|85.65|0
1620896400000|2021-05-13 09:00:00|88.75|86.55|87.77|85.57|90.94|88.74|87.53|85.33|0
1620896700000|2021-05-13 09:05:00|87.69|85.49|87.36|85.16|87.85|85.65|86.95|84.75|0
1620897000000|2021-05-13 09:10:00|87.28|85.08|86.79|84.59|87.85|85.65|86.66|84.46|0
1620897300000|2021-05-13 09:15:00|86.87|84.67|86.46|84.26|86.95|84.75|85.32|83.12|0
1620897600000|2021-05-13 09:20:00|86.54|84.34|87.85|85.65|88.01|85.81|86.21|84.01|0
1620897900000|2021-05-13 09:25:00|87.89|85.69|88.59|86.39|88.84|86.64|87.85|85.65|0
1620898200000|2021-05-13 09:30:00|88.67|86.47|88.34|86.14|88.96|86.76|87.76|85.56|0
1620898500000|2021-05-13 09:35:00|88.26|86.06|88.34|86.14|88.42|86.22|87.6|85.4|0
1620898800000|2021-05-13 09:40:00|88.5|86.3|88.33|86.13|88.58|86.38|88|85.8|0
1620899100000|2021-05-13 09:45:00|88.5|86.3|88.29|86.09|88.67|86.47|88.17|85.97|0
1620899400000|2021-05-13 09:50:00|88.25|86.05|89.16|86.96|89.58|87.38|88.25|86.05|0
1620899700000|2021-05-13 09:55:00|89.24|87.04|87.54|85.34|89.58|87.38|87.26|85.06|0
1620900000000|2021-05-13 10:00:00|87.5|85.3|86.89|84.69|88|85.8|86.19|83.99|0
1620900300000|2021-05-13 10:05:00|86.81|84.61|87.01|84.81|87.21|85.01|86.08|83.88|0
1620900600000|2021-05-13 10:10:00|86.97|84.77|87.37|85.17|87.54|85.34|86.32|84.12|0
1620900900000|2021-05-13 10:15:00|87.33|85.13|87.95|85.75|88.44|86.24|87.33|85.13|0
1620901200000|2021-05-13 10:20:00|87.86|85.66|87.37|85.17|87.95|85.75|87.13|84.93|0
1620901500000|2021-05-13 10:25:00|87.45|85.25|88.35|86.15|89.01|86.81|87.12|84.92|0
1620901800000|2021-05-13 10:30:00|88.6|86.4|87.9|85.7|89.26|87.06|87.86|85.66|0
1620902100000|2021-05-13 10:35:00|87.94|85.74|88.97|86.77|89.09|86.89|87.61|85.41|0
1620902400000|2021-05-13 10:40:00|88.93|86.73|88.72|86.52|89.17|86.97|87.94|85.74|0
1620902700000|2021-05-13 10:45:00|88.68|86.48|87.69|85.49|89.09|86.89|87.69|85.49|0
1620903000000|2021-05-13 10:50:00|87.85|85.65|88.76|86.56|88.84|86.64|87.11|84.91|0
1620903300000|2021-05-13 10:55:00|88.79|86.59|89.33|87.13|89.67|87.47|88.63|86.43|0
1620903600000|2021-05-13 11:00:00|89.25|87.05|89|86.8|89.5|87.3|88.3|86.1|0
1620903900000|2021-05-13 11:05:00|88.79|86.59|88.83|86.63|89.08|86.88|88.5|86.3|0
1620904200000|2021-05-13 11:10:00|88.91|86.71|89|86.8|89.16|86.96|88.58|86.38|0
1620904500000|2021-05-13 11:15:00|88.95|86.75|90.49|88.29|90.49|88.29|88.58|86.38|0
1620904800000|2021-05-13 11:20:00|90.58|88.38|91.75|89.55|92.43|90.23|90.24|88.04|0
1620905100000|2021-05-13 11:25:00|91.84|89.64|89.62|87.42|93.82|91.62|89.28|87.08|0
1620905400000|2021-05-13 11:30:00|89.53|87.33|90.55|88.35|90.55|88.35|89.28|87.08|0
1620905700000|2021-05-13 11:35:00|90.63|88.43|89.4|87.2|91.48|89.28|88.19|85.99|0
1620906000000|2021-05-13 11:40:00|89.48|87.28|90.67|88.47|90.67|88.47|89.23|87.03|0
1620906300000|2021-05-13 11:45:00|90.59|88.39|88.97|86.77|90.59|88.39|88.72|86.52|0
1620906600000|2021-05-13 11:50:00|88.84|86.64|88.72|86.52|88.97|86.77|88.05|85.85|0
1620906900000|2021-05-13 11:55:00|88.97|86.77|88.72|86.52|89.48|87.28|88.72|86.52|0
1620907200000|2021-05-13 12:00:00|88.55|86.35|89.56|87.36|89.64|87.44|88.38|86.18|0
1620907500000|2021-05-13 12:05:00|89.39|87.19|90.75|88.55|90.83|88.63|88.88|86.68|0
1620907800000|2021-05-13 12:10:00|90.83|88.63|91.6|89.4|91.99|89.79|90.58|88.38|0
1620908100000|2021-05-13 12:15:00|91.52|89.32|91.04|88.84|91.78|89.58|90.92|88.72|0
1620908400000|2021-05-13 12:20:00|91.26|89.06|92.03|89.83|92.29|90.09|91.26|89.06|0
1620908700000|2021-05-13 12:25:00|91.77|89.57|91.08|88.88|92.12|89.92|91|88.8|0
1620909000000|2021-05-13 12:30:00|90.7|88.5|91.08|88.88|92.46|90.26|89.29|87.09|0
1620909300000|2021-05-13 12:35:00|90.99|88.79|91.94|89.74|92.55|90.35|90.61|88.41|0
1620909600000|2021-05-13 12:40:00|91.98|89.78|91.62|89.42|92.37|90.17|89.44|87.24|0
1620909900000|2021-05-13 12:45:00|91.53|89.33|90.41|88.21|91.7|89.5|90.41|88.21|0
1620910200000|2021-05-13 12:50:00|90.49|88.29|89.42|87.22|91.01|88.81|89.42|87.22|0
1620910500000|2021-05-13 12:55:00|89.55|87.35|89.8|87.6|90.49|88.29|89.41|87.21|0
1620910800000|2021-05-13 13:00:00|90.14|87.94|90.4|88.2|90.83|88.63|90.14|87.94|0
1620911100000|2021-05-13 13:05:00|90.49|88.29|91.09|88.89|91.17|88.97|90.23|88.03|0
1620911400000|2021-05-13 13:10:00|91.17|88.97|90.01|87.81|91.17|88.97|89.97|87.77|0
1620911700000|2021-05-13 13:15:00|90.05|87.85|91.26|89.06|91.43|89.23|89.71|87.51|0
1620912000000|2021-05-13 13:20:00|91.21|89.01|92.04|89.84|92.56|90.36|91.17|88.97|0
1620912300000|2021-05-13 13:25:00|91.95|89.75|91.34|89.14|91.95|89.75|90.65|88.45|0
1620912600000|2021-05-13 13:30:00|91.51|89.31|96.37|94.17|98.8|96.6|91.43|89.23|0
1620912900000|2021-05-13 13:35:00|96.46|94.26|96.37|94.17|99.17|96.97|96.28|94.08|0
1620913200000|2021-05-13 13:40:00|96.28|94.08|98.69|96.49|99.77|97.57|96.28|94.08|0
1620913500000|2021-05-13 13:45:00|98.78|96.58|98.41|96.21|100.6|98.4|98.41|96.21|0
1620913800000|2021-05-13 13:50:00|98.32|96.12|103.06|100.86|103.34|101.14|98.32|96.12|0
1620914100000|2021-05-13 13:55:00|103.15|100.95|103.45|101.25|104.08|101.88|102.79|100.59|0
1620914400000|2021-05-13 14:00:00|103.83|101.63|105.16|102.96|108.75|106.55|103.83|101.63|0
1620914700000|2021-05-13 14:05:00|105.54|103.34|103.9|101.7|105.73|103.53|103.27|101.07|0
1620915000000|2021-05-13 14:10:00|104.09|101.89|104.68|102.48|106.4|104.2|102.79|100.59|0
1620915300000|2021-05-13 14:15:00|105.06|102.86|105.06|102.86|106.4|104.2|104.68|102.48|0
1620915600000|2021-05-13 14:20:00|104.96|102.76|107.64|105.44|107.74|105.54|104.3|102.1|0
1620915900000|2021-05-13 14:25:00|107.45|105.25|106.87|104.67|107.74|105.54|105.05|102.85|0
1620916200000|2021-05-13 14:30:00|107.06|104.86|107.64|105.44|108.22|106.02|106.77|104.57|0
1620916500000|2021-05-13 14:35:00|107.54|105.34|106.96|104.76|107.74|105.54|106.1|103.9|0
1620916800000|2021-05-13 14:40:00|107.16|104.96|105.05|102.85|107.44|105.24|104.95|102.75|0
1620917100000|2021-05-13 14:45:00|104.95|102.75|106.77|104.57|107.54|105.34|104.95|102.75|0
1620917400000|2021-05-13 14:50:00|106.62|104.42|108.41|106.21|108.5|106.3|105.9|103.7|0
1620917700000|2021-05-13 14:55:00|108.45|106.25|109.59|107.39|110.82|108.62|108.45|106.25|0
1620918000000|2021-05-13 15:00:00|109.89|107.69|107.26|105.06|109.89|107.69|107.26|105.06|0
1620918300000|2021-05-13 15:05:00|107.07|104.87|105.44|103.24|107.55|105.35|104.97|102.77|0
1620918600000|2021-05-13 15:10:00|105.35|103.15|104.21|102.01|105.73|103.53|104.02|101.82|0
1620918900000|2021-05-13 15:15:00|104.02|101.82|105.53|103.33|105.72|103.52|103.55|101.35|0
1620919200000|2021-05-13 15:20:00|105.34|103.14|105.21|103.01|105.88|103.68|104.2|102|0
1620919500000|2021-05-13 15:25:00|105.12|102.92|101.96|99.76|105.4|103.2|93.15|90.95|0
1620919800000|2021-05-13 15:30:00|101.87|99.67|104.47|102.27|104.56|102.36|101.87|99.67|0
1620920100000|2021-05-13 15:35:00|104.19|101.99|106.17|103.97|106.27|104.07|103.53|101.33|0
1620920400000|2021-05-13 15:40:00|105.89|103.69|101.38|99.18|105.89|103.69|101.29|99.09|0
1620920700000|2021-05-13 15:45:00|101.48|99.28|103.71|101.51|103.71|101.51|100.83|98.63|0
1620921000000|2021-05-13 15:50:00|103.52|101.32|103.99|101.79|104.56|102.36|102.96|100.76|0
1620921300000|2021-05-13 15:55:00|104.08|101.88|102.21|100.01|104.46|102.26|101.56|99.36|0
1620921600000|2021-05-13 16:00:00|102.35|100.15|103.09|100.89|105.12|102.92|102.12|99.92|0
1620921900000|2021-05-13 16:05:00|103.05|100.85|105.16|102.96|105.16|102.96|102.77|100.57|0
1620922200000|2021-05-13 16:10:00|105.59|103.39|105.97|103.77|106.54|104.34|105.5|103.3|0
1620922500000|2021-05-13 16:15:00|106.35|104.15|104.57|102.37|106.83|104.63|104.57|102.37|0
1620922800000|2021-05-13 16:20:00|104.48|102.28|103.25|101.05|104.86|102.66|103.25|101.05|0
1620923100000|2021-05-13 16:25:00|103.34|101.14|105.33|103.13|105.71|103.51|103.34|101.14|0
1620923400000|2021-05-13 16:30:00|105.52|103.32|106.95|104.75|107.05|104.85|105.52|103.32|0
1620923700000|2021-05-13 16:35:00|106.9|104.7|105.23|103.03|107.14|104.94|105.13|102.93|0
1620924000000|2021-05-13 16:40:00|105.04|102.84|104.84|102.64|105.61|103.41|104.09|101.89|0
1620924300000|2021-05-13 16:45:00|104.75|102.55|106.27|104.07|106.27|104.07|104.75|102.55|0
1620924600000|2021-05-13 16:50:00|106.37|104.17|104.56|102.36|106.75|104.55|103.71|101.51|0
1620924900000|2021-05-13 16:55:00|104.65|102.45|102.39|100.19|104.75|102.55|101.18|98.98|0
1620925200000|2021-05-13 17:00:00|102.21|100.01|102.3|100.1|102.49|100.29|100.07|97.87|0
1620925500000|2021-05-13 17:05:00|102.58|100.38|102.95|100.75|103.32|101.12|100.76|98.56|0
1620925800000|2021-05-13 17:10:00|102.85|100.65|103.65|101.45|103.89|101.69|102.39|100.19|0
1620926100000|2021-05-13 17:15:00|103.79|101.59|100.99|98.79|104.45|102.25|100.8|98.6|0
1620926400000|2021-05-13 17:20:00|100.9|98.7|98.42|96.22|101.36|99.16|98.33|96.13|0
1620926700000|2021-05-13 17:25:00|98.51|96.31|99.37|97.17|99.97|97.77|97.78|95.58|0
1620927000000|2021-05-13 17:30:00|99.33|97.13|95.98|93.78|99.97|97.77|95.98|93.78|0
1620927300000|2021-05-13 17:35:00|95.93|93.73|97.63|95.43|100.69|98.49|95.93|93.73|0
1620927600000|2021-05-13 17:40:00|97.72|95.52|98.8|96.6|98.8|96.6|97.45|95.25|0
1620927900000|2021-05-13 17:45:00|99.25|97.05|97.18|94.98|99.62|97.42|96.82|94.62|0
1620928200000|2021-05-13 17:50:00|97.27|95.07|98.44|96.24|100.44|98.24|97.27|95.07|0
1620928500000|2021-05-13 17:55:00|98.53|96.33|98.35|96.15|99.26|97.06|98.17|95.97|0
1620928800000|2021-05-13 18:00:00|98.26|96.06|101.75|99.55|102.03|99.83|98.26|96.06|0
1620929100000|2021-05-13 18:05:00|102.03|99.83|101.75|99.55|103.77|101.57|99.98|97.78|0
1620929400000|2021-05-13 18:10:00|101.84|99.64|103.35|101.15|103.92|101.72|101.84|99.64|0
1620929700000|2021-05-13 18:15:00|103.06|100.86|102.31|100.11|103.44|101.24|101.93|99.73|0
1620930000000|2021-05-13 18:20:00|102.5|100.3|104.1|101.9|104.77|102.57|102.5|100.3|0
1620930300000|2021-05-13 18:25:00|104.2|102|105.15|102.95|105.34|103.14|103.29|101.09|0
1620930600000|2021-05-13 18:30:00|105.44|103.24|104.47|102.27|106.9|104.7|103.13|100.93|0
1620930900000|2021-05-13 18:35:00|105.23|103.03|105.42|103.22|106|103.8|104.66|102.46|0
1620931200000|2021-05-13 18:40:00|105.33|103.13|105.07|102.87|106.39|104.19|104.15|101.95|0
1620931500000|2021-05-13 18:45:00|104.93|102.73|104.54|102.34|105.27|103.07|103.44|101.24|0
1620931800000|2021-05-13 18:50:00|104.49|102.29|104.4|102.2|104.78|102.58|102.78|100.58|0
1620932100000|2021-05-13 18:55:00|104.49|102.29|103.15|100.95|104.68|102.48|103.15|100.95|0
1620932400000|2021-05-13 19:00:00|103.34|101.14|104.3|102.1|105.93|103.73|103.06|100.86|0
1620932700000|2021-05-13 19:05:00|104.68|102.48|106.22|104.02|106.22|104.02|104.2|102|0
1620933000000|2021-05-13 19:10:00|106.42|104.22|103.72|101.52|106.42|104.22|102.86|100.66|0
1620933300000|2021-05-13 19:15:00|103.62|101.42|103.62|101.42|105.06|102.86|103.43|101.23|0
1620933600000|2021-05-13 19:20:00|103.81|101.61|104.83|102.63|105.07|102.87|103.3|101.1|0
1620933900000|2021-05-13 19:25:00|104.92|102.72|107.29|105.09|107.59|105.39|104.92|102.72|0
1620934200000|2021-05-13 19:30:00|107.49|105.29|107.2|105|110.29|108.09|106.37|104.17|0
1620934500000|2021-05-13 19:35:00|107.06|104.86|107.54|105.34|107.79|105.59|106.33|104.13|0
1620934800000|2021-05-13 19:40:00|107.49|105.29|108.47|106.27|108.47|106.27|106.52|104.32|0
1620935100000|2021-05-13 19:45:00|108.18|105.98|107.2|105|108.47|106.27|106.91|104.71|0
1620935400000|2021-05-13 19:50:00|105.74|103.54|104.01|101.81|106.71|104.51|103.77|101.57|0
1620935700000|2021-05-13 19:55:00|103.73|101.53|101.85|99.65|103.92|101.72|99.29|97.09|0
1620936000000|2021-05-13 20:00:00|101.1|98.9|100.81|98.61|101.75|99.55|100.16|97.96|0
1620936300000|2021-05-13 20:05:00|100.72|98.52|100.44|98.24|101.47|99.27|99.79|97.59|0
1620936600000|2021-05-13 20:10:00|100.53|98.33|101.67|99.47|102.38|100.18|100.44|98.24|0
1620936900000|2021-05-13 20:15:00|101.99|99.39|101.79|99.19|101.99|99.39|101.69|99.09|0
1620937200000|2021-05-13 20:20:00|101.81|99.21|101.93|99.33|101.96|99.36|101.79|99.19|0
1620937500000|2021-05-13 20:25:00|101.92|99.32|102.02|99.42|102.02|99.42|101.66|99.06|0
1620937800000|2021-05-13 20:30:00|102.06|99.46|102.71|100.11|102.71|100.11|102.05|99.45|0
1620938100000|2021-05-13 20:35:00|102.62|100.02|102.43|99.83|102.62|100.02|102.15|99.55|0
1620938400000|2021-05-13 20:40:00|102.52|99.92|103.08|100.48|103.08|100.48|102.52|99.92|0
1620938700000|2021-05-13 20:45:00|102.89|100.29|103.55|100.95|103.84|101.24|102.89|100.29|0
1620939000000|2021-05-13 20:50:00|103.46|100.86|103.55|100.95|103.83|101.23|103.36|100.76|0
1620939300000|2021-05-13 20:55:00|103.64|101.04|104.31|101.71|104.5|101.9|103.45|100.85|0
1620939600000|2021-05-13 21:00:00|104.22|101.62|104.53|101.93|104.55|101.95|104.13|101.53|0
1620939900000|2021-05-13 21:05:00|104.49|101.89|104.58|101.98|104.65|102.05|104.48|101.88|0
1620940200000|2021-05-13 21:10:00|104.57|101.97|104.45|101.85|104.57|101.97|104.37|101.77|0
1620940500000|2021-05-13 21:15:00|104.48|101.88|104.65|102.05|104.72|102.12|104.39|101.79|0
1620940800000|2021-05-13 21:20:00|104.51|101.91|104.56|101.96|104.74|102.14|104.41|101.81|0
1620941100000|2021-05-13 21:25:00|104.53|101.93|103.99|101.39|104.62|102.02|103.99|101.39|0
1620941400000|2021-05-13 21:30:00|103.95|101.35|104.02|101.42|104.1|101.5|103.93|101.33|0
1620941700000|2021-05-13 21:35:00|104.04|101.44|104.15|101.55|104.18|101.58|103.88|101.28|0
1620942000000|2021-05-13 21:40:00|104.08|101.48|104.01|101.41|104.33|101.73|103.87|101.27|0
1620942300000|2021-05-13 21:45:00|104.04|101.44|104.05|101.45|104.08|101.48|103.93|101.33|0
1620942600000|2021-05-13 21:50:00|104.06|101.46|104.05|101.45|104.06|101.46|103.9|101.3|0
1620942900000|2021-05-13 21:55:00|104.06|101.46|104.42|101.82|104.5|101.9|104.05|101.45|0
1620943200000|2021-05-13 22:00:00|104.66|102.06|104.61|102.01|104.66|102.06|103.76|101.16|0
1620943500000|2021-05-13 22:05:00|104.71|102.11|104.7|102.1|104.71|102.11|104.42|101.82|0
1620943800000|2021-05-13 22:10:00|104.61|102.01|104.32|101.72|104.61|102.01|104.13|101.53|0
1620944100000|2021-05-13 22:15:00|104.42|101.82|104.42|101.82|104.61|102.01|104.42|101.82|0
1620944400000|2021-05-13 22:20:00|104.41|101.81|103.65|101.05|104.41|101.81|103.65|101.05|0
1620944700000|2021-05-13 22:25:00|103.47|100.87|103.37|100.77|103.65|101.05|103.27|100.67|0
1620945000000|2021-05-13 22:30:00|103.46|100.86|103.65|101.05|103.75|101.15|103.27|100.67|0
1620945300000|2021-05-13 22:35:00|103.46|100.86|103.46|100.86|103.65|101.05|103.36|100.76|0
1620945600000|2021-05-13 22:40:00|103.41|100.81|103.84|101.24|103.84|101.24|103.36|100.76|0
1620945900000|2021-05-13 22:45:00|103.93|101.33|103.93|101.33|104.02|101.42|103.83|101.23|0
1620946200000|2021-05-13 22:50:00|103.78|101.18|104.5|101.9|104.5|101.9|103.74|101.14|0
1620946500000|2021-05-13 22:55:00|104.31|101.71|103.83|101.23|104.35|101.75|103.73|101.13|0
1620946800000|2021-05-13 23:00:00|103.87|101.27|103.64|101.04|103.92|101.32|103.64|101.04|0
1620947100000|2021-05-13 23:05:00|103.73|101.13|103.59|100.99|103.83|101.23|103.54|100.94|0
1620947400000|2021-05-13 23:10:00|103.64|101.04|103.26|100.66|103.73|101.13|103.26|100.66|0
1620947700000|2021-05-13 23:15:00|103.35|100.75|104.1|101.5|104.1|101.5|103.35|100.75|0
1620948000000|2021-05-13 23:20:00|104.2|101.6|105.34|102.74|105.34|102.74|104.1|101.5|0
1620948300000|2021-05-13 23:25:00|105.44|102.84|104.77|102.17|105.63|103.03|104.67|102.07|0
1620948600000|2021-05-13 23:30:00|104.86|102.26|105.29|102.69|105.82|103.22|104.86|102.26|0
1620948900000|2021-05-13 23:35:00|105.34|102.74|103.24|100.64|105.34|102.74|102.21|99.61|0
1620949200000|2021-05-13 23:40:00|103.15|100.55|104.85|102.25|105.05|102.45|103.15|100.55|0
1620949500000|2021-05-13 23:45:00|104.9|102.3|105.09|102.49|105.81|103.21|104.66|102.06|0
1620949800000|2021-05-13 23:50:00|105.14|102.54|105.42|102.82|105.52|102.92|104.76|102.16|0
1620950100000|2021-05-13 23:55:00|105.37|102.77|105.23|102.63|105.71|103.11|105.23|102.63|0
1620950400000|2021-05-14 00:00:00|105.33|102.73|105.71|103.11|105.8|103.2|104.66|102.06|0
1620950700000|2021-05-14 00:05:00|105.8|103.2|105.13|102.53|106.19|103.59|105.13|102.53|0
1620951000000|2021-05-14 00:10:00|105.23|102.63|105.13|102.53|105.41|102.81|104.75|102.15|0
1620951300000|2021-05-14 00:15:00|105.27|102.67|106.08|103.48|106.47|103.87|105.27|102.67|0
1620951600000|2021-05-14 00:20:00|106.18|103.58|105.7|103.1|106.37|103.77|105.41|102.81|0
1620951900000|2021-05-14 00:25:00|105.65|103.05|105.41|102.81|106.03|103.43|104.84|102.24|0
1620952200000|2021-05-14 00:30:00|105.5|102.9|105.88|103.28|105.88|103.28|104.93|102.33|0
1620952500000|2021-05-14 00:35:00|105.98|103.38|106.17|103.57|106.75|104.15|105.98|103.38|0
1620952800000|2021-05-14 00:40:00|106.07|103.47|106.46|103.86|106.55|103.95|105.98|103.38|0
1620953100000|2021-05-14 00:45:00|106.55|103.95|106.46|103.86|106.94|104.34|106.17|103.57|0
1620953400000|2021-05-14 00:50:00|106.55|103.95|107.32|104.72|107.32|104.72|106.55|103.95|0
1620953700000|2021-05-14 00:55:00|107.42|104.82|107.66|105.06|108|105.4|107.23|104.63|0
1620954000000|2021-05-14 01:00:00|107.71|105.11|108.39|105.79|108.58|105.98|107.61|105.01|0
1620954300000|2021-05-14 01:05:00|108.34|105.74|107.61|105.01|108.39|105.79|107.51|104.91|0
1620954600000|2021-05-14 01:10:00|107.51|104.91|108.09|105.49|108.19|105.59|107.51|104.91|0
1620954900000|2021-05-14 01:15:00|107.99|105.39|108.77|106.17|108.77|106.17|107.75|105.15|0
1620955200000|2021-05-14 01:20:00|108.87|106.27|109.01|106.41|109.36|106.76|108.77|106.17|0
1620955500000|2021-05-14 01:25:00|109.16|106.56|109.3|106.7|109.75|107.15|108.96|106.36|0
1620955800000|2021-05-14 01:30:00|109.35|106.75|108.67|106.07|109.55|106.95|108.47|105.87|0
1620956100000|2021-05-14 01:35:00|108.57|105.97|107.69|105.09|108.57|105.97|107.4|104.8|0
1620956400000|2021-05-14 01:40:00|107.59|104.99|107.2|104.6|108.08|105.48|107.11|104.51|0
1620956700000|2021-05-14 01:45:00|107.11|104.51|106.38|103.78|107.3|104.7|106.33|103.73|0
1620957000000|2021-05-14 01:50:00|106.33|103.73|107.1|104.5|107.1|104.5|106.24|103.64|0
1620957300000|2021-05-14 01:55:00|107.05|104.45|108.17|105.57|108.21|105.61|106.96|104.36|0
1620957600000|2021-05-14 02:00:00|108.26|105.66|107.87|105.27|108.75|106.15|107.68|105.08|0
1620957900000|2021-05-14 02:05:00|107.78|105.18|107.58|104.98|108.21|105.61|107.1|104.5|0
1620958200000|2021-05-14 02:10:00|107.48|104.88|108.55|105.95|108.55|105.95|107.48|104.88|0
1620958500000|2021-05-14 02:15:00|108.65|106.05|107.67|105.07|108.65|106.05|107.67|105.07|0
1620958800000|2021-05-14 02:20:00|107.77|105.17|108.06|105.46|108.35|105.75|107.77|105.17|0
1620959100000|2021-05-14 02:25:00|108.11|105.51|107.86|105.26|108.55|105.95|107.77|105.17|0
1620959400000|2021-05-14 02:30:00|107.96|105.36|107.96|105.36|108.64|106.04|107.96|105.36|0
1620959700000|2021-05-14 02:35:00|107.86|105.26|106.31|103.71|108.25|105.65|106.22|103.62|0
1620960000000|2021-05-14 02:40:00|106.22|103.62|106.98|104.38|107.28|104.68|106.22|103.62|0
1620960300000|2021-05-14 02:45:00|107.08|104.48|107.37|104.77|107.47|104.87|106.6|104|0
1620960600000|2021-05-14 02:50:00|107.32|104.72|107.41|104.81|107.76|105.16|107.08|104.48|0
1620960900000|2021-05-14 02:55:00|107.46|104.86|107.61|105.01|107.75|105.15|107.17|104.57|0
1620961200000|2021-05-14 03:00:00|107.56|104.96|108.04|105.44|108.67|106.07|107.56|104.96|0
1620961500000|2021-05-14 03:05:00|108.14|105.54|108.53|105.93|108.53|105.93|107.65|105.05|0
1620961800000|2021-05-14 03:10:00|108.43|105.83|109.6|107|109.6|107|108.43|105.83|0
1620962100000|2021-05-14 03:15:00|109.8|107.2|109.89|107.29|110.09|107.49|109.6|107|0
1620962400000|2021-05-14 03:20:00|109.99|107.39|110.38|107.78|110.68|108.08|109.99|107.39|0
1620962700000|2021-05-14 03:25:00|109.45|106.85|107.83|105.23|109.55|106.95|107.73|105.13|0
1620963000000|2021-05-14 03:30:00|107.88|105.28|108.42|105.82|108.52|105.92|107.83|105.23|0
1620963300000|2021-05-14 03:35:00|108.37|105.77|107.83|105.23|108.42|105.82|107.63|105.03|0
1620963600000|2021-05-14 03:40:00|107.73|105.13|108.12|105.52|108.12|105.52|107.63|105.03|0
1620963900000|2021-05-14 03:45:00|108.22|105.62|108.12|105.52|108.41|105.81|108.02|105.42|0
1620964200000|2021-05-14 03:50:00|108.07|105.47|107.72|105.12|108.21|105.61|107.43|104.83|0
1620964500000|2021-05-14 03:55:00|107.63|105.03|107.82|105.22|108.11|105.51|107.53|104.93|0
1620964800000|2021-05-14 04:00:00|107.92|105.32|107.96|105.36|108.45|105.85|107.91|105.31|0
1620965100000|2021-05-14 04:05:00|108.01|105.41|108.16|105.56|108.4|105.8|108.01|105.41|0
1620965400000|2021-05-14 04:10:00|108.21|105.61|108.6|106|108.79|106.19|108.21|105.61|0
1620965700000|2021-05-14 04:15:00|108.64|106.04|108.3|105.7|108.7|106.1|108.25|105.65|0
1620966000000|2021-05-14 04:20:00|108.25|105.65|108.2|105.6|108.4|105.8|108.1|105.5|0
1620966300000|2021-05-14 04:25:00|108.25|105.65|107.9|105.3|108.25|105.65|107.61|105.01|0
1620966600000|2021-05-14 04:30:00|107.81|105.21|107.9|105.3|108.29|105.69|107.61|105.01|0
1620966900000|2021-05-14 04:35:00|108|105.4|107.7|105.1|108.1|105.5|107.56|104.96|0
1620967200000|2021-05-14 04:40:00|107.8|105.2|107.12|104.52|107.9|105.3|107.07|104.47|0
1620967500000|2021-05-14 04:45:00|107.21|104.61|107.75|105.15|107.8|105.2|107.21|104.61|0
1620967800000|2021-05-14 04:50:00|107.8|105.2|107.6|105|107.99|105.39|107.6|105|0
1620968100000|2021-05-14 04:55:00|107.7|105.1|107.6|105|107.99|105.39|107.5|104.9|0
1620968400000|2021-05-14 05:00:00|107.79|105.19|108.08|105.48|108.23|105.63|107.6|105|0
1620968700000|2021-05-14 05:05:00|107.99|105.39|108.08|105.48|108.38|105.78|107.79|105.19|0
1620969000000|2021-05-14 05:10:00|108.03|105.43|109.46|106.86|109.46|106.86|107.79|105.19|0
1620969300000|2021-05-14 05:15:00|109.56|106.96|108.96|106.36|110.15|107.55|108.96|106.36|0
1620969600000|2021-05-14 05:20:00|108.86|106.26|108.67|106.07|108.96|106.36|108.47|105.87|0
1620969900000|2021-05-14 05:25:00|108.76|106.16|109.16|106.56|109.85|107.25|108.76|106.16|0
1620970200000|2021-05-14 05:30:00|109.2|106.6|108.76|106.16|109.55|106.95|108.66|106.06|0
1620970500000|2021-05-14 05:35:00|108.71|106.11|108.66|106.06|109.15|106.55|108.46|105.86|0
1620970800000|2021-05-14 05:40:00|108.56|105.96|108.51|105.91|108.95|106.35|108.21|105.61|0
1620971100000|2021-05-14 05:45:00|108.46|105.86|109.44|106.84|109.44|106.84|108.36|105.76|0
1620971400000|2021-05-14 05:50:00|109.34|106.74|109.44|106.84|109.74|107.14|109.15|106.55|0
1620971700000|2021-05-14 05:55:00|109.54|106.94|109.83|107.23|110.13|107.53|109.14|106.54|0
1620972000000|2021-05-14 06:00:00|109.74|107.14|107.96|105.36|109.74|107.14|107.18|104.58|0
1620972300000|2021-05-14 06:05:00|107.86|105.26|107.81|105.21|108.35|105.75|107.67|105.07|0
1620972600000|2021-05-14 06:10:00|107.76|105.16|108.05|105.45|108.05|105.45|107.18|104.58|0
1620972900000|2021-05-14 06:15:00|107.96|105.36|107.86|105.26|108.05|105.45|107.37|104.77|0
1620973200000|2021-05-14 06:20:00|107.76|105.16|107.27|104.67|107.86|105.26|107.17|104.57|0
1620973500000|2021-05-14 06:25:00|107.17|104.57|107.75|105.15|108.05|105.45|106.98|104.38|0
1620973800000|2021-05-14 06:30:00|107.66|105.06|108.05|105.45|108.09|105.49|107.36|104.76|0
1620974100000|2021-05-14 06:35:00|107.95|105.35|108.63|106.03|108.73|106.13|107.75|105.15|0
1620974400000|2021-05-14 06:40:00|108.73|106.13|109.22|106.62|109.22|106.62|108.63|106.03|0
1620974700000|2021-05-14 06:45:00|109.32|106.72|110.81|108.21|110.81|108.21|109.22|106.62|0
1620975000000|2021-05-14 06:50:00|110.71|108.11|110.8|108.2|111.1|108.5|110.51|107.91|0
1620975300000|2021-05-14 06:55:00|110.85|108.25|110.8|108.2|111.1|108.5|110.55|107.95|0
1620975600000|2021-05-14 07:00:00|110.7|108.1|109.74|107.14|113.05|110.45|109.4|106.8|0
1620975900000|2021-05-14 07:05:00|109.49|107.29|109.1|106.9|110.09|107.89|109.1|106.9|0
1620976200000|2021-05-14 07:10:00|109|106.8|109.39|107.19|109.89|107.69|109|106.8|0
1620976500000|2021-05-14 07:15:00|109.49|107.29|108.25|106.05|109.49|107.29|107.42|105.22|0
1620976800000|2021-05-14 07:20:00|108.3|106.1|107.91|105.71|108.8|106.6|107.71|105.51|0
1620977100000|2021-05-14 07:25:00|107.96|105.76|107.12|104.92|108.1|105.9|107.03|104.83|0
1620977400000|2021-05-14 07:30:00|107.03|104.83|107.41|105.21|107.42|105.22|106.44|104.24|0
1620977700000|2021-05-14 07:35:00|107.22|105.02|107.8|105.6|107.9|105.7|106.54|104.34|0
1620978000000|2021-05-14 07:40:00|107.71|105.51|107.31|105.11|107.95|105.75|107.22|105.02|0
1620978300000|2021-05-14 07:45:00|107.22|105.02|107.13|104.93|107.65|105.45|106.1|103.9|0
1620978600000|2021-05-14 07:50:00|108.06|105.86|107.47|105.27|108.26|106.06|107.32|105.12|0
1620978900000|2021-05-14 07:55:00|107.37|105.17|107.81|105.61|107.96|105.76|107.18|104.98|0
1620979200000|2021-05-14 08:00:00|107.86|105.66|108.59|106.39|108.59|106.39|107.27|105.07|0
1620979500000|2021-05-14 08:05:00|108.64|106.44|107.56|105.36|108.74|106.54|107.37|105.17|0
1620979800000|2021-05-14 08:10:00|107.37|105.17|108.15|105.95|108.44|106.24|107.37|105.17|0
1620980100000|2021-05-14 08:15:00|107.95|105.75|109.08|106.88|109.13|106.93|107.85|105.65|0
1620980400000|2021-05-14 08:20:00|109.03|106.83|109.33|107.13|109.43|107.23|108.83|106.63|0
1620980700000|2021-05-14 08:25:00|109.23|107.03|109.32|107.12|109.33|107.13|108.73|106.53|0
1620981000000|2021-05-14 08:30:00|109.22|107.02|109.72|107.52|109.92|107.72|109.13|106.93|0
1620981300000|2021-05-14 08:35:00|109.82|107.62|109.32|107.12|110.61|108.41|108.88|106.68|0
1620981600000|2021-05-14 08:40:00|109.38|107.18|108.78|106.58|109.38|107.18|108.58|106.38|0
1620981900000|2021-05-14 08:45:00|108.88|106.68|109.17|106.97|109.47|107.27|108.58|106.38|0
1620982200000|2021-05-14 08:50:00|109.07|106.87|109.42|107.22|110.71|108.51|108.44|106.24|0
1620982500000|2021-05-14 08:55:00|109.28|107.08|109.37|107.17|109.67|107.47|109.18|106.98|0
1620982800000|2021-05-14 09:00:00|109.57|107.37|109.57|107.37|110.07|107.87|109.37|107.17|0
1620983100000|2021-05-14 09:05:00|109.67|107.47|110.46|108.26|110.57|108.37|109.57|107.37|0
1620983400000|2021-05-14 09:10:00|110.66|108.46|110.46|108.26|111.47|109.27|110.46|108.26|0
1620983700000|2021-05-14 09:15:00|110.56|108.36|110.42|108.22|111.26|109.06|110.22|108.02|0
1620984000000|2021-05-14 09:20:00|110.37|108.17|109.62|107.42|110.52|108.32|109.62|107.42|0
1620984300000|2021-05-14 09:25:00|109.72|107.52|109.62|107.42|109.97|107.77|109.62|107.42|0
1620984600000|2021-05-14 09:30:00|109.72|107.52|109.62|107.42|110.22|108.02|109.22|107.02|0
1620984900000|2021-05-14 09:35:00|109.52|107.32|109.62|107.42|109.76|107.56|109.22|107.02|0
1620985200000|2021-05-14 09:40:00|109.52|107.32|109.61|107.41|109.61|107.41|109.12|106.92|0
1620985500000|2021-05-14 09:45:00|109.71|107.51|109.51|107.31|109.91|107.71|109.31|107.11|0
1620985800000|2021-05-14 09:50:00|109.41|107.21|108.91|106.71|109.51|107.31|108.81|106.61|0
1620986100000|2021-05-14 09:55:00|108.86|106.66|108.71|106.51|109.01|106.81|108.22|106.02|0
1620986400000|2021-05-14 10:00:00|108.86|106.66|108.81|106.61|109.21|107.01|108.31|106.11|0
1620986700000|2021-05-14 10:05:00|108.51|106.31|108.21|106.01|108.91|106.71|108.21|106.01|0
1620987000000|2021-05-14 10:10:00|108.31|106.11|108.11|105.91|108.71|106.51|107.91|105.71|0
1620987300000|2021-05-14 10:15:00|108.01|105.81|108.31|106.11|108.41|106.21|108.01|105.81|0
1620987600000|2021-05-14 10:20:00|108.41|106.21|108.4|106.2|108.8|106.6|108.31|106.11|0
1620987900000|2021-05-14 10:25:00|108.35|106.15|108.6|106.4|108.85|106.65|108.3|106.1|0
1620988200000|2021-05-14 10:30:00|108.5|106.3|109.23|107.03|109.23|107.03|108|105.8|0
1620988500000|2021-05-14 10:35:00|109.18|106.98|108.84|106.64|109.23|107.03|108.44|106.24|0
1620988800000|2021-05-14 10:40:00|108.93|106.73|108.83|106.63|109.33|107.13|108.74|106.54|0
1620989100000|2021-05-14 10:45:00|108.73|106.53|109.47|107.27|109.47|107.27|108.73|106.53|0
1620989400000|2021-05-14 10:50:00|109.43|107.23|109.72|107.52|109.72|107.52|109.33|107.13|0
1620989700000|2021-05-14 10:55:00|109.92|107.72|108.73|106.53|109.92|107.72|108.73|106.53|0
1620990000000|2021-05-14 11:00:00|108.63|106.43|109.82|107.62|109.92|107.72|108.33|106.13|0
1620990300000|2021-05-14 11:05:00|109.92|107.72|110.11|107.91|110.41|108.21|109.42|107.22|0
1620990600000|2021-05-14 11:10:00|110.06|107.86|109.61|107.41|110.11|107.91|109.51|107.31|0
1620990900000|2021-05-14 11:15:00|109.51|107.31|109.31|107.11|109.71|107.51|109.02|106.82|0
1620991200000|2021-05-14 11:20:00|109.41|107.21|109.21|107.01|110.01|107.81|109.21|107.01|0
1620991500000|2021-05-14 11:25:00|109.11|106.91|110.2|108|110.2|108|109.01|106.81|0
1620991800000|2021-05-14 11:30:00|110.3|108.1|110.8|108.6|111.2|109|109.91|107.71|0
1620992100000|2021-05-14 11:35:00|110.55|108.35|109.9|107.7|110.65|108.45|109.9|107.7|0
1620992400000|2021-05-14 11:40:00|110|107.8|110.7|108.5|110.7|108.5|110|107.8|0
1620992700000|2021-05-14 11:45:00|110.8|108.6|109.9|107.7|111|108.8|109.9|107.7|0
1620993000000|2021-05-14 11:50:00|110|107.8|109.06|106.86|110.3|108.1|108.86|106.66|0
1620993300000|2021-05-14 11:55:00|109.11|106.91|109.26|107.06|109.46|107.26|108.86|106.66|0
1620993600000|2021-05-14 12:00:00|109.36|107.16|109.65|107.45|110.15|107.95|109.06|106.86|0
1620993900000|2021-05-14 12:05:00|109.55|107.35|109.35|107.15|109.75|107.55|108.95|106.75|0
1620994200000|2021-05-14 12:10:00|109.45|107.25|108.95|106.75|109.65|107.45|108.95|106.75|0
1620994500000|2021-05-14 12:15:00|109.15|106.95|109.25|107.05|109.45|107.25|108.95|106.75|0
1620994800000|2021-05-14 12:20:00|109.3|107.1|109.54|107.34|109.85|107.65|109.15|106.95|0
1620995100000|2021-05-14 12:25:00|109.44|107.24|109.14|106.94|109.84|107.64|108.99|106.79|0
1620995400000|2021-05-14 12:30:00|109.24|107.04|106.38|104.18|109.24|107.04|106.28|104.08|0
1620995700000|2021-05-14 12:35:00|106.28|104.08|106.08|103.88|106.67|104.47|104.92|102.72|0
1620996000000|2021-05-14 12:40:00|106.18|103.98|107.16|104.96|107.26|105.06|105.69|103.49|0
1620996300000|2021-05-14 12:45:00|107.26|105.06|107.65|105.45|107.85|105.65|107.16|104.96|0
1620996600000|2021-05-14 12:50:00|107.75|105.55|108.04|105.84|108.24|106.04|107.16|104.96|0
1620996900000|2021-05-14 12:55:00|108.14|105.94|108.73|106.53|109.23|107.03|108.14|105.94|0
1620997200000|2021-05-14 13:00:00|108.63|106.43|108.63|106.43|108.83|106.63|108.04|105.84|0
1620997500000|2021-05-14 13:05:00|108.53|106.33|109.13|106.93|109.53|107.33|108.43|106.23|0
1620997800000|2021-05-14 13:10:00|109.23|107.03|108.63|106.43|109.33|107.13|108.33|106.13|0
1620998100000|2021-05-14 13:15:00|108.73|106.53|107.68|105.48|108.73|106.53|107.64|105.44|0
1620998400000|2021-05-14 13:20:00|107.78|105.58|109.22|107.02|109.52|107.32|107.78|105.58|0
1620998700000|2021-05-14 13:25:00|109.17|106.97|109.52|107.32|109.52|107.32|108.52|106.32|0
1620999000000|2021-05-14 13:30:00|109.82|107.62|109.48|107.28|111.42|109.22|109.28|107.08|0
1620999300000|2021-05-14 13:35:00|109.88|107.68|108.54|106.34|110.58|108.38|107.26|105.06|0
1620999600000|2021-05-14 13:40:00|108.84|106.64|110.05|107.85|110.05|107.85|108.01|105.81|0
1620999900000|2021-05-14 13:45:00|110.35|108.15|109.51|107.31|110.56|108.36|109.31|107.11|0
1621000200000|2021-05-14 13:50:00|109.71|107.51|110.93|108.73|111.14|108.94|109.01|106.81|0
1621000500000|2021-05-14 13:55:00|110.83|108.63|112.67|110.47|112.67|110.47|110.52|108.32|0
1621000800000|2021-05-14 14:00:00|113.29|111.09|110.99|108.79|114.14|111.94|110.48|108.28|0
1621001100000|2021-05-14 14:05:00|110.88|108.68|108.64|106.44|111.09|108.89|108.44|106.24|0
1621001400000|2021-05-14 14:10:00|108.84|106.64|111.19|108.99|111.39|109.19|108.64|106.44|0
1621001700000|2021-05-14 14:15:00|111.09|108.89|110.67|108.47|111.29|109.09|109.96|107.76|0
1621002000000|2021-05-14 14:20:00|110.78|108.58|111.29|109.09|112.42|110.22|110.67|108.47|0
1621002300000|2021-05-14 14:25:00|111.49|109.29|109.65|107.45|112.52|110.32|109.65|107.45|0
1621002600000|2021-05-14 14:30:00|109.55|107.35|111.59|109.39|111.69|109.49|109.55|107.35|0
1621002900000|2021-05-14 14:35:00|111.69|109.49|109.24|107.04|111.8|109.6|109.24|107.04|0
1621003200000|2021-05-14 14:40:00|109.64|107.44|108.53|106.33|110.46|108.26|108.02|105.82|0
1621003500000|2021-05-14 14:45:00|108.93|106.73|112.62|110.42|112.62|110.42|108.93|106.73|0
1621003800000|2021-05-14 14:50:00|112.52|110.32|112.83|110.63|113.24|111.04|112.31|110.11|0
1621004100000|2021-05-14 14:55:00|112.88|110.68|113.76|111.56|114.07|111.87|112.62|110.42|0
1621004400000|2021-05-14 15:00:00|113.86|111.66|112.21|110.01|114.18|111.98|112|109.8|0
1621004700000|2021-05-14 15:05:00|112.41|110.21|112.31|110.11|113.45|111.25|112.26|110.06|0
1621005000000|2021-05-14 15:10:00|112.51|110.31|113.55|111.35|114.07|111.87|112.51|110.31|0
1621005300000|2021-05-14 15:15:00|113.75|111.55|114.17|111.97|114.69|112.49|113.75|111.55|0
1621005600000|2021-05-14 15:20:00|114.38|112.18|114.69|112.49|114.79|112.59|114.27|112.07|0
1621005900000|2021-05-14 15:25:00|114.79|112.59|114.58|112.38|115.31|113.11|114.27|112.07|0
1621006200000|2021-05-14 15:30:00|114.68|112.48|115.95|113.75|116|113.8|114.37|112.17|0
1621006500000|2021-05-14 15:35:00|116.05|113.85|116.26|114.06|116.37|114.17|115.63|113.43|0
1621006800000|2021-05-14 15:40:00|116.37|114.17|115.94|113.74|116.57|114.37|115.84|113.64|0
1621007100000|2021-05-14 15:45:00|116.05|113.85|116.05|113.85|116.47|114.27|115.94|113.74|0
1621007400000|2021-05-14 15:50:00|116.15|113.95|115.1|112.9|116.15|113.95|114.69|112.49|0
1621007700000|2021-05-14 15:55:00|115.21|113.01|115.1|112.9|115.57|113.37|114.79|112.59|0
1621008000000|2021-05-14 16:00:00|115.15|112.95|115.83|113.63|116.36|114.16|114.89|112.69|0
1621008300000|2021-05-14 16:05:00|115.94|113.74|116.14|113.94|116.56|114.36|115.83|113.63|0
1621008600000|2021-05-14 16:10:00|116.35|114.15|116.98|114.78|117.19|114.99|116.14|113.94|0
1621008900000|2021-05-14 16:15:00|117.09|114.89|117.4|115.2|117.51|115.31|116.67|114.47|0
1621009200000|2021-05-14 16:20:00|117.51|115.31|117.08|114.88|117.83|115.63|116.56|114.36|0
1621009500000|2021-05-14 16:25:00|116.87|114.67|117.29|115.09|117.51|115.31|116.87|114.67|0
1621009800000|2021-05-14 16:30:00|117.4|115.2|117.82|115.62|117.93|115.73|117.4|115.2|0
1621010100000|2021-05-14 16:35:00|117.71|115.51|117.18|114.98|117.71|115.51|116.76|114.56|0
1621010400000|2021-05-14 16:40:00|117.29|115.09|117.29|115.09|117.71|115.51|117.29|115.09|0
1621010700000|2021-05-14 16:45:00|117.39|115.19|118.13|115.93|118.24|116.04|117.29|115.09|0
1621011000000|2021-05-14 16:50:00|118.24|116.04|116.18|113.98|120.38|118.18|115.92|113.72|0
1621011300000|2021-05-14 16:55:00|116.23|114.03|116.65|114.45|116.76|114.56|116.13|113.93|0
1621011600000|2021-05-14 17:00:00|116.76|114.56|116.76|114.56|117.4|115.2|116.55|114.35|0
1621011900000|2021-05-14 17:05:00|116.7|114.5|116.65|114.45|116.86|114.66|116.33|114.13|0
1621012200000|2021-05-14 17:10:00|116.76|114.56|116.65|114.45|116.86|114.66|116.33|114.13|0
1621012500000|2021-05-14 17:15:00|116.54|114.34|116.22|114.02|116.65|114.45|116.01|113.81|0
1621012800000|2021-05-14 17:20:00|116.33|114.13|116.96|114.76|117.39|115.19|116.22|114.02|0
1621013100000|2021-05-14 17:25:00|117.07|114.87|117.28|115.08|117.49|115.29|116.96|114.76|0
1621013400000|2021-05-14 17:30:00|117.39|115.19|116.96|114.76|117.92|115.72|116.43|114.23|0
1621013700000|2021-05-14 17:35:00|117.06|114.86|117.06|114.86|117.38|115.18|116.64|114.44|0
1621014000000|2021-05-14 17:40:00|116.96|114.76|117.27|115.07|117.49|115.29|116.74|114.54|0
1621014300000|2021-05-14 17:45:00|117.17|114.97|117.38|115.18|117.48|115.28|116.63|114.43|0
1621014600000|2021-05-14 17:50:00|117.43|115.23|117.27|115.07|117.59|115.39|117.06|114.86|0
1621014900000|2021-05-14 17:55:00|117.37|115.17|117.48|115.28|117.91|115.71|117.27|115.07|0
1621015200000|2021-05-14 18:00:00|117.59|115.39|117.69|115.49|117.69|115.49|117.05|114.85|0
1621015500000|2021-05-14 18:05:00|117.8|115.6|118.8|116.6|118.91|116.71|117.8|115.6|0
1621015800000|2021-05-14 18:10:00|118.91|116.71|119.45|117.25|119.93|117.73|118.7|116.5|0
1621016100000|2021-05-14 18:15:00|119.55|117.35|119.34|117.14|119.66|117.46|119.12|116.92|0
1621016400000|2021-05-14 18:20:00|119.23|117.03|118.91|116.71|119.44|117.24|118.58|116.38|0
1621016700000|2021-05-14 18:25:00|119.01|116.81|119.01|116.81|119.44|117.24|118.69|116.49|0
1621017000000|2021-05-14 18:30:00|119.12|116.92|120.19|117.99|120.41|118.21|119.12|116.92|0
1621017300000|2021-05-14 18:35:00|120.08|117.88|118.86|116.66|120.08|117.88|118.76|116.56|0
1621017600000|2021-05-14 18:40:00|118.92|116.72|119.08|116.88|119.51|117.31|118.86|116.66|0
1621017900000|2021-05-14 18:45:00|119.13|116.93|119.94|117.74|120.05|117.85|119.08|116.88|0
1621018200000|2021-05-14 18:50:00|120.05|117.85|121.03|118.83|121.13|118.93|119.62|117.42|0
1621018500000|2021-05-14 18:55:00|121.13|118.93|120.04|117.84|121.24|119.04|119.4|117.2|0
1621018800000|2021-05-14 19:00:00|120.1|117.9|119.07|116.87|120.1|117.9|117.99|115.79|0
1621019100000|2021-05-14 19:05:00|119.29|117.09|119.28|117.08|119.61|117.41|118.58|116.38|0
1621019400000|2021-05-14 19:10:00|119.39|117.19|119.61|117.41|119.82|117.62|118.63|116.43|0
1621019700000|2021-05-14 19:15:00|119.5|117.3|119.5|117.3|120.47|118.27|119.5|117.3|0
1621020000000|2021-05-14 19:20:00|119.55|117.35|118.85|116.65|120.14|117.94|118.85|116.65|0
1621020300000|2021-05-14 19:25:00|118.95|116.75|119.17|116.97|119.38|117.18|118.41|116.21|0
1621020600000|2021-05-14 19:30:00|119.27|117.07|117.98|115.78|119.49|117.29|117.02|114.82|0
1621020900000|2021-05-14 19:35:00|118.09|115.89|117.66|115.46|118.63|116.43|117.02|114.82|0
1621021200000|2021-05-14 19:40:00|117.6|115.4|117.66|115.46|118.09|115.89|116.7|114.5|0
1621021500000|2021-05-14 19:45:00|117.34|115.14|119.05|116.85|119.27|117.07|117.23|115.03|0
1621021800000|2021-05-14 19:50:00|118.51|116.31|120.67|118.47|120.78|118.58|117.87|115.67|0
1621022100000|2021-05-14 19:55:00|120.56|118.36|116.16|113.96|120.56|118.36|116.16|113.96|0
1621022400000|2021-05-14 20:00:00|117.12|114.92|119.58|117.38|119.8|117.6|117.12|114.92|0
1621022700000|2021-05-14 20:05:00|119.48|117.28|119.8|117.6|120.34|118.14|119.48|117.28|0
1621023000000|2021-05-14 20:10:00|119.85|117.65|119.2|117|120.01|117.81|118.93|116.73|0
1621235100000|2021-05-17 07:05:00|117.44|115.24|117.66|115.46|117.87|115.67|117.34|115.14|0
1621235400000|2021-05-17 07:10:00|117.55|115.35|117.76|115.56|118.51|116.31|117.44|115.24|0
1621235700000|2021-05-17 07:15:00|117.44|115.24|115.53|113.33|117.44|115.24|115.42|113.22|0
1621236000000|2021-05-17 07:20:00|115.42|113.22|114.16|111.96|115.58|113.38|114.16|111.96|0
1621236300000|2021-05-17 07:25:00|114.37|112.17|114.47|112.27|114.84|112.64|114.06|111.86|0
1621236600000|2021-05-17 07:30:00|114.42|112.22|113.95|111.75|114.89|112.69|113.74|111.54|0
1621236900000|2021-05-17 07:35:00|114.05|111.85|113.53|111.33|114.58|112.38|113.43|111.23|0
1621237200000|2021-05-17 07:40:00|113.63|111.43|112.49|110.29|113.74|111.54|112.18|109.98|0
1621237500000|2021-05-17 07:45:00|112.59|110.39|112.07|109.87|112.59|110.39|111.45|109.25|0
1621237800000|2021-05-17 07:50:00|111.97|109.77|112.28|110.08|112.8|110.6|111.97|109.77|0
1621238100000|2021-05-17 07:55:00|112.33|110.13|112.69|110.49|113|110.8|112.07|109.87|0
1621238400000|2021-05-17 08:00:00|112.79|110.59|114.56|112.36|114.88|112.68|112.58|110.38|0
1621238700000|2021-05-17 08:05:00|114.4|112.2|114.35|112.15|114.77|112.57|113.93|111.73|0
1621239000000|2021-05-17 08:10:00|114.25|112.05|116.23|114.03|116.23|114.03|113.4|111.2|0
1621239300000|2021-05-17 08:15:00|116.33|114.13|116.44|114.24|116.54|114.34|115.81|113.61|0
1621239600000|2021-05-17 08:20:00|116.33|114.13|117.38|115.18|117.49|115.29|116.23|114.03|0
1621239900000|2021-05-17 08:25:00|117.28|115.08|117.28|115.08|117.49|115.29|116.86|114.66|0
1621240200000|2021-05-17 08:30:00|117.17|114.97|117.38|115.18|117.8|115.6|117.17|114.97|0
1621240500000|2021-05-17 08:35:00|117.48|115.28|117.91|115.71|118.01|115.81|117.27|115.07|0
1621240800000|2021-05-17 08:40:00|117.96|115.76|118.33|116.13|118.43|116.23|117.8|115.6|0
1621241100000|2021-05-17 08:45:00|118.22|116.02|118.11|115.91|118.33|116.13|117.8|115.6|0
1621241400000|2021-05-17 08:50:00|118.22|116.02|118|115.8|118.43|116.23|117.9|115.7|0
1621241700000|2021-05-17 08:55:00|118.11|115.91|118.11|115.91|118.11|115.91|117.79|115.59|0
1621242000000|2021-05-17 09:00:00|118.21|116.01|117.58|115.38|118.21|116.01|117.26|115.06|0
1621242300000|2021-05-17 09:05:00|117.47|115.27|117.36|115.16|117.68|115.48|116.84|114.64|0
1621242600000|2021-05-17 09:10:00|117.47|115.27|117.47|115.27|117.89|115.69|117.36|115.16|0
1621242900000|2021-05-17 09:15:00|117.41|115.21|117.04|114.84|117.73|115.53|116.94|114.74|0
1621243200000|2021-05-17 09:20:00|117.15|114.95|117.53|115.33|118.2|116|117.04|114.84|0
1621243500000|2021-05-17 09:25:00|117.64|115.44|116.69|114.49|117.64|115.44|115.95|113.75|0
1621243800000|2021-05-17 09:30:00|116.58|114.38|115.95|113.75|116.58|114.38|115.95|113.75|0
1621244100000|2021-05-17 09:35:00|115.84|113.64|115.52|113.32|116.31|114.11|115.52|113.32|0
1621244400000|2021-05-17 09:40:00|115.63|113.43|115.21|113.01|115.63|113.43|114.58|112.38|0
1621244700000|2021-05-17 09:45:00|115.1|112.9|115.63|113.43|115.94|113.74|115.05|112.85|0
1621245000000|2021-05-17 09:50:00|115.68|113.48|114.89|112.69|115.68|113.48|114.78|112.58|0
1621245300000|2021-05-17 09:55:00|114.78|112.58|114.89|112.69|115.1|112.9|114.57|112.37|0
1621245600000|2021-05-17 10:00:00|114.78|112.58|114.1|111.9|114.89|112.69|113.84|111.64|0
1621245900000|2021-05-17 10:05:00|114.15|111.95|113.94|111.74|114.36|112.16|113.78|111.58|0
1621246200000|2021-05-17 10:10:00|113.84|111.64|113.94|111.74|114.46|112.26|113.73|111.53|0
1621246500000|2021-05-17 10:15:00|113.84|111.64|113.73|111.53|113.94|111.74|113.31|111.11|0
1621246800000|2021-05-17 10:20:00|113.83|111.63|113|110.8|113.94|111.74|112.79|110.59|0
1621247100000|2021-05-17 10:25:00|112.9|110.7|112.69|110.49|113.41|111.21|112.58|110.38|0
1621247400000|2021-05-17 10:30:00|112.79|110.59|113|110.8|113.41|111.21|112.58|110.38|0
1621247700000|2021-05-17 10:35:00|113.05|110.85|112.89|110.69|113.31|111.11|112.48|110.28|0
1621248000000|2021-05-17 10:40:00|112.79|110.59|112.89|110.69|113.1|110.9|112.68|110.48|0
1621248300000|2021-05-17 10:45:00|112.83|110.63|112.83|110.63|112.99|110.79|112.58|110.38|0
1621248600000|2021-05-17 10:50:00|112.78|110.58|112.78|110.58|113.09|110.89|112.47|110.27|0
1621248900000|2021-05-17 10:55:00|112.73|110.53|112.26|110.06|112.78|110.58|112.05|109.85|0
1621249200000|2021-05-17 11:00:00|112.47|110.27|112.89|110.69|113.4|111.2|112.05|109.85|0
1621249500000|2021-05-17 11:05:00|112.78|110.58|114.44|112.24|114.44|112.24|112.73|110.53|0
1621249800000|2021-05-17 11:10:00|114.33|112.13|114.12|111.92|114.54|112.34|113.97|111.77|0
1621250100000|2021-05-17 11:15:00|114.17|111.97|114.64|112.44|114.85|112.65|114.02|111.82|0
1621250400000|2021-05-17 11:20:00|114.54|112.34|113.19|110.99|114.64|112.44|113.19|110.99|0
1621250700000|2021-05-17 11:25:00|113.08|110.88|112.98|110.78|113.19|110.99|112.26|110.06|0
1621251000000|2021-05-17 11:30:00|113.08|110.88|113.18|110.98|113.39|111.19|112.56|110.36|0
1621251300000|2021-05-17 11:35:00|113.29|111.09|113.49|111.29|113.91|111.71|113.29|111.09|0
1621251600000|2021-05-17 11:40:00|113.44|111.24|112.87|110.67|113.49|111.29|112.35|110.15|0
1621251900000|2021-05-17 11:45:00|112.77|110.57|111.63|109.43|112.77|110.57|111.53|109.33|0
1621252200000|2021-05-17 11:50:00|111.53|109.33|112.23|110.03|112.33|110.13|109.9|107.7|0
1621252500000|2021-05-17 11:55:00|112.33|110.13|112.23|110.03|112.64|110.44|112.02|109.82|0
1621252800000|2021-05-17 12:00:00|112.17|109.97|113.05|110.85|113.15|110.95|111.71|109.51|0
1621253100000|2021-05-17 12:05:00|112.94|110.74|113.04|110.84|113.15|110.95|112.84|110.64|0
1621253400000|2021-05-17 12:10:00|112.94|110.74|112.01|109.81|112.94|110.74|111.81|109.61|0
1621253700000|2021-05-17 12:15:00|111.91|109.71|112.01|109.81|112.12|109.92|111.3|109.1|0
1621254000000|2021-05-17 12:20:00|112.11|109.91|112.52|110.32|112.93|110.73|112.11|109.91|0
1621254300000|2021-05-17 12:25:00|112.63|110.43|112.73|110.53|112.73|110.53|111.8|109.6|0
1621254600000|2021-05-17 12:30:00|112.62|110.42|113.03|110.83|113.03|110.83|112.21|110.01|0
1621254900000|2021-05-17 12:35:00|113.14|110.94|113.86|111.66|114.17|111.97|113.14|110.94|0
1621255200000|2021-05-17 12:40:00|113.96|111.76|113.65|111.45|114.06|111.86|113.55|111.35|0
1621255500000|2021-05-17 12:45:00|113.7|111.5|113.13|110.93|113.75|111.55|113.03|110.83|0
1621255800000|2021-05-17 12:50:00|113.03|110.83|113.44|111.24|113.64|111.44|112.92|110.72|0
1621256100000|2021-05-17 12:55:00|113.33|111.13|113.13|110.93|113.64|111.44|113.02|110.82|0
1621256400000|2021-05-17 13:00:00|113.02|110.82|113.95|111.75|113.95|111.75|112.71|110.51|0
1621256700000|2021-05-17 13:05:00|113.9|111.7|114.57|112.37|114.68|112.48|113.43|111.23|0
1621257000000|2021-05-17 13:10:00|114.67|112.47|114.46|112.26|114.72|112.52|114.2|112|0
1621257300000|2021-05-17 13:15:00|114.57|112.37|114.77|112.57|114.78|112.58|114.36|112.16|0
1621257600000|2021-05-17 13:20:00|114.67|112.47|115.09|112.89|115.4|113.2|114.56|112.36|0
1621257900000|2021-05-17 13:25:00|114.98|112.78|115.19|112.99|115.5|113.3|114.88|112.68|0
1621258200000|2021-05-17 13:30:00|115.08|112.88|115.6|113.4|116.23|114.03|114.04|111.84|0
1621258500000|2021-05-17 13:35:00|115.81|113.61|115.72|113.52|118.34|116.14|114.04|111.84|0
1621258800000|2021-05-17 13:40:00|115.61|113.41|112.68|110.48|116.36|114.16|112.68|110.48|0
1621259100000|2021-05-17 13:45:00|112.57|110.37|111.12|108.92|113.61|111.41|111.12|108.92|0
1621259400000|2021-05-17 13:50:00|110.91|108.71|109.48|107.28|111.74|109.54|108.66|106.46|0
1621259700000|2021-05-17 13:55:00|109.37|107.17|112.37|110.17|113.2|111|108.81|106.61|0
1621260000000|2021-05-17 14:00:00|111.85|109.65|110.73|108.53|111.85|109.65|109.3|107.1|0
1621260300000|2021-05-17 14:05:00|111.44|109.24|110.11|107.91|112.88|110.68|109.81|107.61|0
1621260600000|2021-05-17 14:10:00|110.01|107.81|111.23|109.03|111.95|109.75|109.1|106.9|0
1621260900000|2021-05-17 14:15:00|111.34|109.14|114.33|112.13|114.54|112.34|110.01|107.81|0
1621261200000|2021-05-17 14:20:00|114.23|112.03|113.7|111.5|115.06|112.86|113.5|111.3|0
1621261500000|2021-05-17 14:25:00|113.91|111.71|109.8|107.6|114.95|112.75|109.8|107.6|0
1621261800000|2021-05-17 14:30:00|109.75|107.55|109.41|107.21|111.65|109.45|109.41|107.21|0
1621262100000|2021-05-17 14:35:00|109.51|107.31|114.37|112.17|114.95|112.75|109.31|107.11|0
1621262400000|2021-05-17 14:40:00|114.53|112.33|113.49|111.29|115.05|112.85|113.18|110.98|0
1621262700000|2021-05-17 14:45:00|113.6|111.4|113.59|111.39|114.32|112.12|112.36|110.16|0
1621263000000|2021-05-17 14:50:00|113.7|111.5|113.59|111.39|114.84|112.64|113.08|110.88|0
1621263300000|2021-05-17 14:55:00|113.49|111.29|113.07|110.87|114.52|112.32|112.46|110.26|0
1621263600000|2021-05-17 15:00:00|112.87|110.67|112.19|109.99|113.8|111.6|110.41|108.21|0
1621263900000|2021-05-17 15:05:00|112.15|109.95|110.81|108.61|113.22|111.02|110.51|108.31|0
1621264200000|2021-05-17 15:10:00|110.51|108.31|112.87|110.67|112.87|110.67|108.79|106.59|0
1621264500000|2021-05-17 15:15:00|112.77|110.57|111.44|109.24|113.28|111.08|111.13|108.93|0
1621264800000|2021-05-17 15:20:00|111.54|109.34|112.66|110.46|113.59|111.39|111.54|109.34|0
1621265100000|2021-05-17 15:25:00|112.56|110.36|111.13|108.93|112.97|110.77|111.13|108.93|0
1621265400000|2021-05-17 15:30:00|111.23|109.03|111.53|109.33|112.04|109.84|109.91|107.71|0
1621265700000|2021-05-17 15:35:00|111.63|109.43|111.43|109.23|112.55|110.35|111.38|109.18|0
1621266000000|2021-05-17 15:40:00|111.27|109.07|112.14|109.94|112.55|110.35|110.82|108.62|0
1621266300000|2021-05-17 15:45:00|111.94|109.74|111.93|109.73|113.47|111.27|111.73|109.53|0
1621266600000|2021-05-17 15:50:00|111.83|109.63|112.98|110.78|112.98|110.78|110.51|108.31|0
1621266900000|2021-05-17 15:55:00|112.67|110.47|112.98|110.78|113.28|111.08|111.76|109.56|0
1621267200000|2021-05-17 16:00:00|112.87|110.67|112.97|110.77|113.08|110.88|111.55|109.35|0
1621267500000|2021-05-17 16:05:00|113.08|110.88|112.36|110.16|113.59|111.39|112.16|109.96|0
1621267800000|2021-05-17 16:10:00|112.46|110.26|112.97|110.77|113.89|111.69|112.36|110.16|0
1621268100000|2021-05-17 16:15:00|112.77|110.57|114.4|112.2|114.81|112.61|112.36|110.16|0
1621268400000|2021-05-17 16:20:00|114.3|112.1|115.02|112.82|115.02|112.82|114.2|112|0
1621268700000|2021-05-17 16:25:00|114.91|112.71|114.91|112.71|115.22|113.02|114.5|112.3|0
1621269000000|2021-05-17 16:30:00|115.01|112.81|114.29|112.09|115.01|112.81|113.62|111.42|0
1621269300000|2021-05-17 16:35:00|113.36|111.16|113.86|111.66|114.38|112.18|113.04|110.84|0
1621269600000|2021-05-17 16:40:00|114.07|111.87|114.48|112.28|114.79|112.59|113.86|111.66|0
1621269900000|2021-05-17 16:45:00|114.58|112.38|113.55|111.35|114.79|112.59|113.29|111.09|0
1621270200000|2021-05-17 16:50:00|113.45|111.25|113.03|110.83|113.96|111.76|112.62|110.42|0
1621270500000|2021-05-17 16:55:00|112.83|110.63|112.21|110.01|113.03|110.83|111.8|109.6|0
1621270800000|2021-05-17 17:00:00|112.11|109.91|112.41|110.21|113.23|111.03|111.9|109.7|0
1621271100000|2021-05-17 17:05:00|112.21|110.01|111.59|109.39|112.46|110.26|111.59|109.39|0
1621271400000|2021-05-17 17:10:00|111.44|109.24|111.33|109.13|111.9|109.7|110.68|108.48|0
1621271700000|2021-05-17 17:15:00|111.49|109.29|110.27|108.07|111.49|109.29|109.97|107.77|0
1621272000000|2021-05-17 17:20:00|110.17|107.97|110.37|108.17|110.67|108.47|109.26|107.06|0
1621272300000|2021-05-17 17:25:00|110.42|108.22|110.37|108.17|110.87|108.67|109.66|107.46|0
1621272600000|2021-05-17 17:30:00|110.16|107.96|109.86|107.66|110.31|108.11|109.25|107.05|0
1621272900000|2021-05-17 17:35:00|110.16|107.96|110.36|108.16|111.68|109.48|110.06|107.86|0
1621273200000|2021-05-17 17:40:00|110.41|108.21|109.15|106.95|110.41|108.21|107.75|105.55|0
1621273500000|2021-05-17 17:45:00|109.05|106.85|110.71|108.51|110.86|108.66|108.75|106.55|0
1621273800000|2021-05-17 17:50:00|110.66|108.46|110.05|107.85|110.76|108.56|109.6|107.4|0
1621274100000|2021-05-17 17:55:00|109.85|107.65|110.45|108.25|111.16|108.96|109.55|107.35|0
1621274400000|2021-05-17 18:00:00|110.25|108.05|111.26|109.06|111.36|109.16|109.85|107.65|0
1621274700000|2021-05-17 18:05:00|111.21|109.01|111.87|109.67|112.13|109.93|110.86|108.66|0
1621275000000|2021-05-17 18:10:00|111.97|109.77|111.56|109.36|112.49|110.29|111.36|109.16|0
1621275300000|2021-05-17 18:15:00|111.67|109.47|111.87|109.67|112.17|109.97|111.26|109.06|0
1621275600000|2021-05-17 18:20:00|111.77|109.57|111.87|109.67|112.89|110.69|111.66|109.46|0
1621275900000|2021-05-17 18:25:00|112.07|109.87|112.58|110.38|112.79|110.59|111.76|109.56|0
1621276200000|2021-05-17 18:30:00|112.68|110.48|112.88|110.68|113.81|111.61|112.37|110.17|0
1621276500000|2021-05-17 18:35:00|112.93|110.73|111.09|108.89|113.09|110.89|110.94|108.74|0
1621276800000|2021-05-17 18:40:00|111.04|108.84|111.65|109.45|111.96|109.76|111.04|108.84|0
1621277100000|2021-05-17 18:45:00|111.75|109.55|112.31|110.11|112.47|110.27|111.04|108.84|0
1621277400000|2021-05-17 18:50:00|112.26|110.06|114.63|112.43|114.63|112.43|112.26|110.06|0
1621277700000|2021-05-17 18:55:00|114.53|112.33|115.04|112.84|115.25|113.05|113.91|111.71|0
1621278000000|2021-05-17 19:00:00|115.15|112.95|115.56|113.36|115.67|113.47|114.42|112.22|0
1621278300000|2021-05-17 19:05:00|115.67|113.47|116.45|114.25|117.03|114.83|115.46|113.26|0
1621278600000|2021-05-17 19:10:00|116.4|114.2|116.29|114.09|117.23|115.03|116.29|114.09|0
1621278900000|2021-05-17 19:15:00|116.39|114.19|115.24|113.04|116.71|114.51|114.83|112.63|0
1621279200000|2021-05-17 19:20:00|115.35|113.15|114.67|112.47|115.5|113.3|114.51|112.31|0
1621279500000|2021-05-17 19:25:00|114.51|112.31|114.2|112|114.82|112.62|113.48|111.28|0
1621279800000|2021-05-17 19:30:00|114.1|111.9|115.34|113.14|115.65|113.45|113.58|111.38|0
1621280100000|2021-05-17 19:35:00|115.44|113.24|113.89|111.69|115.44|113.24|113.47|111.27|0
1621280400000|2021-05-17 19:40:00|113.68|111.48|114.61|112.41|115.23|113.03|113.26|111.06|0
1621280700000|2021-05-17 19:45:00|114.5|112.3|114.08|111.88|115.86|113.66|114.08|111.88|0
1621281000000|2021-05-17 19:50:00|114.6|112.4|114.91|112.71|115.86|113.66|113.88|111.68|0
1621281300000|2021-05-17 19:55:00|115.02|112.82|113.33|111.13|116.98|114.78|113.33|111.13|0
1621281600000|2021-05-17 20:00:00|113.64|111.44|114.58|112.38|115|112.8|112.7|110.5|0
1621281900000|2021-05-17 20:05:00|114.89|112.69|115.1|112.9|115.52|113.32|114.79|112.59|0
1621282200000|2021-05-17 20:10:00|115.2|113|114.52|112.32|115.31|113.11|114.52|112.32|0
1621282500000|2021-05-17 20:15:00|114.89|112.29|114.88|112.28|114.98|112.38|114.53|111.93|0
1621282800000|2021-05-17 20:20:00|114.9|112.3|114.7|112.1|114.9|112.3|114.51|111.91|0
1621283100000|2021-05-17 20:25:00|114.68|112.08|114.65|112.05|114.68|112.08|114.53|111.93|0
1621283400000|2021-05-17 20:30:00|114.4|111.8|114.5|111.9|114.82|112.22|114.4|111.8|0
1621283700000|2021-05-17 20:35:00|114.4|111.8|114.71|112.11|114.92|112.32|114.4|111.8|0
1621284000000|2021-05-17 20:40:00|114.6|112|114.71|112.11|114.81|112.21|114.6|112|0
1621284300000|2021-05-17 20:45:00|114.81|112.21|114.91|112.31|115.12|112.52|114.6|112|0
1621284600000|2021-05-17 20:50:00|114.81|112.21|115.12|112.52|115.33|112.73|114.81|112.21|0
1621284900000|2021-05-17 20:55:00|115.02|112.42|114.8|112.2|115.12|112.52|114.8|112.2|0
1621285200000|2021-05-17 21:00:00|114.92|112.32|115.17|112.57|115.17|112.57|114.92|112.32|0
1621285500000|2021-05-17 21:05:00|115.09|112.49|115.09|112.49|115.09|112.49|114.95|112.35|0
1621285800000|2021-05-17 21:10:00|114.95|112.35|115.18|112.58|115.18|112.58|114.95|112.35|0
1621286100000|2021-05-17 21:15:00|115.2|112.6|114.98|112.38|115.2|112.6|114.98|112.38|0
1621286400000|2021-05-17 21:20:00|115.03|112.43|115.13|112.53|115.13|112.53|115.03|112.43|0
1621286700000|2021-05-17 21:25:00|115.1|112.5|115.13|112.53|115.13|112.53|115.1|112.5|0
1621287000000|2021-05-17 21:30:00|115.04|112.44|115.13|112.53|115.16|112.56|115.04|112.44|0
1621287300000|2021-05-17 21:35:00|115.11|112.51|115.03|112.43|115.11|112.51|115.03|112.43|0
1621287600000|2021-05-17 21:40:00|115.02|112.42|114.91|112.31|115.02|112.42|114.91|112.31|0
1621287900000|2021-05-17 21:45:00|114.89|112.29|114.78|112.18|114.92|112.32|114.75|112.15|0
1621288200000|2021-05-17 21:50:00|114.77|112.17|114.75|112.15|114.77|112.17|114.69|112.09|0
1621288500000|2021-05-17 21:55:00|114.73|112.13|114.92|112.32|114.92|112.32|114.67|112.07|0
1621288800000|2021-05-17 22:00:00|114.57|111.97|115.25|112.65|115.36|112.76|114.25|111.65|0
1621289100000|2021-05-17 22:05:00|115.35|112.75|114.93|112.33|115.35|112.75|114.93|112.33|0
1621289400000|2021-05-17 22:10:00|115.04|112.44|115.25|112.65|115.25|112.65|115.04|112.44|0
1621289700000|2021-05-17 22:15:00|115.3|112.7|114.82|112.22|115.3|112.7|114.82|112.22|0
1621290000000|2021-05-17 22:20:00|114.93|112.33|115.14|112.54|115.35|112.75|114.93|112.33|0
1621290300000|2021-05-17 22:25:00|115.03|112.43|114.92|112.32|115.14|112.54|114.92|112.32|0
1621290600000|2021-05-17 22:30:00|114.82|112.22|114.82|112.22|114.92|112.32|114.5|111.9|0
1621290900000|2021-05-17 22:35:00|114.92|112.32|114.13|111.53|114.92|112.32|114.13|111.53|0
1621291200000|2021-05-17 22:40:00|114.19|111.59|113.87|111.27|114.19|111.59|113.66|111.06|0
1621291500000|2021-05-17 22:45:00|113.98|111.38|113.56|110.96|113.98|111.38|113.45|110.85|0
1621291800000|2021-05-17 22:50:00|113.66|111.06|113.35|110.75|113.87|111.27|113.35|110.75|0
1621292100000|2021-05-17 22:55:00|113.45|110.85|113.03|110.43|113.55|110.95|113.03|110.43|0
1621292400000|2021-05-17 23:00:00|113.14|110.54|113.13|110.53|113.45|110.85|113.03|110.43|0
1621292700000|2021-05-17 23:05:00|113.24|110.64|113.65|111.05|113.76|111.16|113.24|110.64|0
1621293000000|2021-05-17 23:10:00|113.55|110.95|113.86|111.26|113.86|111.26|113.44|110.84|0
1621293300000|2021-05-17 23:15:00|113.75|111.15|113.65|111.05|113.86|111.26|113.65|111.05|0
1621293600000|2021-05-17 23:20:00|113.7|111.1|113.96|111.36|113.96|111.36|113.65|111.05|0
1621293900000|2021-05-17 23:25:00|113.85|111.25|114.79|112.19|114.9|112.3|113.85|111.25|0
1621294200000|2021-05-17 23:30:00|114.69|112.09|114.79|112.19|115|112.4|114.48|111.88|0
1621294500000|2021-05-17 23:35:00|114.69|112.09|114.68|112.08|114.9|112.3|114.58|111.98|0
1621294800000|2021-05-17 23:40:00|114.79|112.19|116.05|113.45|116.21|113.61|114.79|112.19|0
1621295100000|2021-05-17 23:45:00|116.15|113.55|116.68|114.08|116.68|114.08|115.94|113.34|0
1621295400000|2021-05-17 23:50:00|116.58|113.98|116.41|113.81|116.58|113.98|116.15|113.55|0
1621295700000|2021-05-17 23:55:00|116.47|113.87|116.68|114.08|116.89|114.29|116.36|113.76|0
1621296000000|2021-05-18 00:00:00|116.57|113.97|116.41|113.81|116.99|114.39|116.36|113.76|0
1621296300000|2021-05-18 00:05:00|116.36|113.76|116.36|113.76|116.57|113.97|115.93|113.33|0
1621296600000|2021-05-18 00:10:00|116.25|113.65|116.14|113.54|116.35|113.75|115.93|113.33|0
1621296900000|2021-05-18 00:15:00|116.25|113.65|117.31|114.71|117.31|114.71|116.19|113.59|0
1621297200000|2021-05-18 00:20:00|117.2|114.6|117.3|114.7|117.3|114.7|116.98|114.38|0
1621297500000|2021-05-18 00:25:00|117.41|114.81|117.51|114.91|117.51|114.91|117.19|114.59|0
1621297800000|2021-05-18 00:30:00|117.41|114.81|116.98|114.38|117.51|114.91|116.87|114.27|0
1621298100000|2021-05-18 00:35:00|116.87|114.27|116.98|114.38|117.4|114.8|116.77|114.17|0
1621298400000|2021-05-18 00:40:00|116.87|114.27|116.81|114.21|116.98|114.38|116.55|113.95|0
1621298700000|2021-05-18 00:45:00|116.87|114.27|116.87|114.27|117.51|114.91|116.87|114.27|0
1621299000000|2021-05-18 00:50:00|116.97|114.37|117.18|114.58|117.5|114.9|116.87|114.27|0
1621299300000|2021-05-18 00:55:00|117.29|114.69|117.39|114.79|117.5|114.9|116.97|114.37|0
1621299600000|2021-05-18 01:00:00|117.44|114.84|116.97|114.37|117.61|115.01|116.97|114.37|0
1621299900000|2021-05-18 01:05:00|116.91|114.31|117.39|114.79|117.39|114.79|116.54|113.94|0
1621300200000|2021-05-18 01:10:00|117.28|114.68|117.6|115|117.6|115|117.18|114.58|0
1621300500000|2021-05-18 01:15:00|117.71|115.11|117.92|115.32|117.92|115.32|117.28|114.68|0
1621300800000|2021-05-18 01:20:00|118.02|115.42|118.13|115.53|118.34|115.74|117.92|115.32|0
1621301100000|2021-05-18 01:25:00|118.18|115.58|118.34|115.74|118.34|115.74|118.02|115.42|0
1621301400000|2021-05-18 01:30:00|118.23|115.63|118.55|115.95|118.55|115.95|118.02|115.42|0
1621301700000|2021-05-18 01:35:00|118.66|116.06|118.17|115.57|118.66|116.06|117.8|115.2|0
1621302000000|2021-05-18 01:40:00|118.23|115.63|116.82|114.22|118.76|116.16|116.76|114.16|0
1621302300000|2021-05-18 01:45:00|116.87|114.27|116.76|114.16|116.98|114.38|116.55|113.95|0
1621302600000|2021-05-18 01:50:00|116.66|114.06|116.76|114.16|116.98|114.38|116.44|113.84|0
1621302900000|2021-05-18 01:55:00|116.87|114.27|116.76|114.16|116.87|114.27|116.44|113.84|0
1621303200000|2021-05-18 02:00:00|116.7|114.1|117.08|114.48|117.08|114.48|116.65|114.05|0
1621303500000|2021-05-18 02:05:00|116.97|114.37|116.97|114.37|117.07|114.47|116.75|114.15|0
1621303800000|2021-05-18 02:10:00|117.07|114.47|116.86|114.26|117.07|114.47|116.75|114.15|0
1621304100000|2021-05-18 02:15:00|116.96|114.36|116.54|113.94|116.96|114.36|116.54|113.94|0
1621304400000|2021-05-18 02:20:00|116.59|113.99|115.89|113.29|116.64|114.04|115.79|113.19|0
1621304700000|2021-05-18 02:25:00|116|113.4|116|113.4|116.21|113.61|115.36|112.76|0
1621305000000|2021-05-18 02:30:00|115.89|113.29|115.89|113.29|116.26|113.66|115.68|113.08|0
1621305300000|2021-05-18 02:35:00|115.84|113.24|115.99|113.39|115.99|113.39|115.36|112.76|0
1621305600000|2021-05-18 02:40:00|115.89|113.29|116.31|113.71|116.42|113.82|115.78|113.18|0
1621305900000|2021-05-18 02:45:00|116.21|113.61|116.2|113.6|116.31|113.71|115.99|113.39|0
1621306200000|2021-05-18 02:50:00|116.1|113.5|115.78|113.18|116.2|113.6|115.78|113.18|0
1621306500000|2021-05-18 02:55:00|115.88|113.28|115.93|113.33|116.04|113.44|115.67|113.07|0
1621306800000|2021-05-18 03:00:00|115.88|113.28|116.09|113.49|116.14|113.54|115.77|113.17|0
1621307100000|2021-05-18 03:05:00|115.98|113.38|116.3|113.7|116.3|113.7|115.98|113.38|0
1621307400000|2021-05-18 03:10:00|116.19|113.59|116.19|113.59|116.3|113.7|116.09|113.49|0
1621307700000|2021-05-18 03:15:00|116.24|113.64|116.4|113.8|116.51|113.91|116.24|113.64|0
1621308000000|2021-05-18 03:20:00|116.51|113.91|116.4|113.8|116.51|113.91|116.4|113.8|0
1621308300000|2021-05-18 03:25:00|116.29|113.69|116.29|113.69|116.4|113.8|116.19|113.59|0
1621308600000|2021-05-18 03:30:00|116.19|113.59|116.61|114.01|116.61|114.01|115.97|113.37|0
1621308900000|2021-05-18 03:35:00|116.72|114.12|116.61|114.01|116.72|114.12|116.5|113.9|0
1621309200000|2021-05-18 03:40:00|116.5|113.9|116.5|113.9|116.71|114.11|116.5|113.9|0
1621309500000|2021-05-18 03:45:00|116.39|113.79|116.6|114|116.71|114.11|116.39|113.79|0
1621309800000|2021-05-18 03:50:00|116.5|113.9|116.71|114.11|116.71|114.11|116.5|113.9|0
1621310100000|2021-05-18 03:55:00|116.6|114|116.49|113.89|116.71|114.11|116.44|113.84|0
1621310400000|2021-05-18 04:00:00|116.6|114|116.17|113.57|116.6|114|116.17|113.57|0
1621310700000|2021-05-18 04:05:00|116.28|113.68|115.64|113.04|116.28|113.68|115.53|112.93|0
1621311000000|2021-05-18 04:10:00|115.85|113.25|115.74|113.14|116.06|113.46|115.74|113.14|0
1621311300000|2021-05-18 04:15:00|115.63|113.03|115.42|112.82|115.74|113.14|115.42|112.82|0
1621311600000|2021-05-18 04:20:00|115.31|112.71|114.99|112.39|115.53|112.93|114.99|112.39|0
1621311900000|2021-05-18 04:25:00|115.21|112.61|115.42|112.82|115.74|113.14|115.21|112.61|0
1621312200000|2021-05-18 04:30:00|115.47|112.87|115.84|113.24|115.95|113.35|115.42|112.82|0
1621312500000|2021-05-18 04:35:00|115.78|113.18|116.16|113.56|116.26|113.66|115.73|113.13|0
1621312800000|2021-05-18 04:40:00|116.05|113.45|115.94|113.34|116.37|113.77|115.94|113.34|0
1621313100000|2021-05-18 04:45:00|116.05|113.45|115.94|113.34|116.05|113.45|115.73|113.13|0
1621313400000|2021-05-18 04:50:00|115.83|113.23|115.72|113.12|115.94|113.34|115.72|113.12|0
1621313700000|2021-05-18 04:55:00|115.83|113.23|116.04|113.44|116.15|113.55|115.83|113.23|0
1621314000000|2021-05-18 05:00:00|116.15|113.55|116.04|113.44|116.15|113.55|115.61|113.01|0
1621314300000|2021-05-18 05:05:00|116.14|113.54|116.04|113.44|116.14|113.54|115.72|113.12|0
1621314600000|2021-05-18 05:10:00|116.14|113.54|116.35|113.75|116.46|113.86|116.14|113.54|0
1621314900000|2021-05-18 05:15:00|116.25|113.65|116.67|114.07|116.78|114.18|116.25|113.65|0
1621315200000|2021-05-18 05:20:00|116.56|113.96|117.2|114.6|117.2|114.6|116.56|113.96|0
1621315500000|2021-05-18 05:25:00|117.31|114.71|117.42|114.82|117.42|114.82|117.1|114.5|0
1621315800000|2021-05-18 05:30:00|117.31|114.71|117.52|114.92|117.63|115.03|117.2|114.6|0
1621316100000|2021-05-18 05:35:00|117.63|115.03|117.52|114.92|117.63|115.03|117.41|114.81|0
1621316400000|2021-05-18 05:40:00|117.57|114.97|117.41|114.81|117.57|114.97|117.2|114.6|0
1621316700000|2021-05-18 05:45:00|117.3|114.7|117.3|114.7|117.41|114.81|117.14|114.54|0
1621317000000|2021-05-18 05:50:00|117.19|114.59|117.3|114.7|117.3|114.7|116.98|114.38|0
1621317300000|2021-05-18 05:55:00|117.19|114.59|117.19|114.59|117.4|114.8|117.19|114.59|0
1621317600000|2021-05-18 06:00:00|117.08|114.48|117.72|115.12|117.83|115.23|117.08|114.48|0
1621317900000|2021-05-18 06:05:00|117.83|115.23|116.99|114.39|117.83|115.23|116.67|114.07|0
1621318200000|2021-05-18 06:10:00|116.88|114.28|117.2|114.6|117.42|114.82|116.88|114.28|0
1621318500000|2021-05-18 06:15:00|117.31|114.71|117.85|115.25|117.85|115.25|117.31|114.71|0
1621318800000|2021-05-18 06:20:00|117.74|115.14|118.17|115.57|118.17|115.57|117.52|114.92|0
1621319100000|2021-05-18 06:25:00|118.06|115.46|118.06|115.46|118.17|115.57|117.95|115.35|0
1621319400000|2021-05-18 06:30:00|118.11|115.51|118.06|115.46|118.49|115.89|117.95|115.35|0
1621319700000|2021-05-18 06:35:00|118.16|115.56|118.7|116.1|118.7|116.1|118.16|115.56|0
1621320000000|2021-05-18 06:40:00|118.81|116.21|118.59|115.99|118.81|116.21|118.48|115.88|0
1621320300000|2021-05-18 06:45:00|118.7|116.1|119.24|116.64|119.24|116.64|118.7|116.1|0
1621320600000|2021-05-18 06:50:00|119.18|116.58|119.35|116.75|119.89|117.29|119.13|116.53|0
1621320900000|2021-05-18 06:55:00|119.24|116.64|118.59|115.99|119.35|116.75|118.53|115.93|0
1621321200000|2021-05-18 07:00:00|118.48|115.88|119.65|117.05|121.23|118.63|118.48|115.88|0
1621321500000|2021-05-18 07:05:00|119.34|117.14|118.99|116.79|119.72|117.52|118.5|116.3|0
1621321800000|2021-05-18 07:10:00|119.04|116.84|118.33|116.13|119.1|116.9|118.12|115.92|0
1621322100000|2021-05-18 07:15:00|118.23|116.03|118.76|116.56|118.98|116.78|118.12|115.92|0
1621322400000|2021-05-18 07:20:00|118.87|116.67|118.44|116.24|118.87|116.67|118.44|116.24|0
1621322700000|2021-05-18 07:25:00|118.33|116.13|118.33|116.13|118.55|116.35|118.33|116.13|0
1621323000000|2021-05-18 07:30:00|118.22|116.02|118.11|115.91|118.43|116.23|117.68|115.48|0
1621323300000|2021-05-18 07:35:00|118.05|115.85|117.78|115.58|118.11|115.91|117.67|115.47|0
1621323600000|2021-05-18 07:40:00|117.89|115.69|117.24|115.04|117.89|115.69|117.24|115.04|0
1621323900000|2021-05-18 07:45:00|117.35|115.15|116.92|114.72|117.4|115.2|116.81|114.61|0
1621324200000|2021-05-18 07:50:00|117.02|114.82|117.13|114.93|117.35|115.15|116.81|114.61|0
1621324500000|2021-05-18 07:55:00|117.02|114.82|117.45|115.25|117.77|115.57|116.91|114.71|0
1621324800000|2021-05-18 08:00:00|117.5|115.3|117.45|115.25|117.56|115.36|116.91|114.71|0
1621325100000|2021-05-18 08:05:00|117.34|115.14|116.37|114.17|117.45|115.25|116.37|114.17|0
1621325400000|2021-05-18 08:10:00|116.48|114.28|116.8|114.6|116.8|114.6|116.05|113.85|0
1621325700000|2021-05-18 08:15:00|116.69|114.49|117.01|114.81|117.01|114.81|116.63|114.43|0
1621326000000|2021-05-18 08:20:00|116.9|114.7|116.69|114.49|117.01|114.81|116.26|114.06|0
1621326300000|2021-05-18 08:25:00|116.47|114.27|116.47|114.27|116.79|114.59|116.15|113.95|0
1621326600000|2021-05-18 08:30:00|116.41|114.21|116.79|114.59|116.79|114.59|116.25|114.05|0
1621326900000|2021-05-18 08:35:00|116.68|114.48|116.89|114.69|117|114.8|116.68|114.48|0
1621327200000|2021-05-18 08:40:00|117|114.8|116.57|114.37|117|114.8|116.46|114.26|0
1621327500000|2021-05-18 08:45:00|116.46|114.26|116.78|114.58|116.78|114.58|116.25|114.05|0
1621327800000|2021-05-18 08:50:00|116.73|114.53|115.92|113.72|116.73|114.53|115.92|113.72|0
1621328100000|2021-05-18 08:55:00|115.82|113.62|115.81|113.61|115.92|113.72|115.6|113.4|0
1621328400000|2021-05-18 09:00:00|115.92|113.72|116.45|114.25|116.56|114.36|115.71|113.51|0
1621328700000|2021-05-18 09:05:00|116.56|114.36|115.92|113.72|116.56|114.36|115.81|113.61|0
1621329000000|2021-05-18 09:10:00|116.02|113.82|116.13|113.93|116.34|114.14|115.92|113.72|0
1621329300000|2021-05-18 09:15:00|116.24|114.04|116.77|114.57|116.77|114.57|116.02|113.82|0
1621329600000|2021-05-18 09:20:00|116.82|114.62|116.66|114.46|116.98|114.78|116.55|114.35|0
1621329900000|2021-05-18 09:25:00|116.55|114.35|116.23|114.03|116.77|114.57|115.69|113.49|0
1621330200000|2021-05-18 09:30:00|116.01|113.81|115.91|113.71|116.07|113.87|115.37|113.17|0
1621330500000|2021-05-18 09:35:00|115.59|113.39|115.69|113.49|115.9|113.7|115.48|113.28|0
1621330800000|2021-05-18 09:40:00|115.58|113.38|115.26|113.06|115.69|113.49|115.16|112.96|0
1621331100000|2021-05-18 09:45:00|115.15|112.95|115.47|113.27|115.9|113.7|115.15|112.95|0
1621331400000|2021-05-18 09:50:00|115.37|113.17|117.16|114.96|117.16|114.96|114.89|112.69|0
1621331700000|2021-05-18 09:55:00|117.05|114.85|116.51|114.31|117.16|114.96|116.51|114.31|0
1621332000000|2021-05-18 10:00:00|116.62|114.42|118.12|115.92|118.12|115.92|116.62|114.42|0
1621332300000|2021-05-18 10:05:00|118.01|115.81|117.69|115.49|118.12|115.92|117.58|115.38|0
1621332600000|2021-05-18 10:10:00|117.58|115.38|117.26|115.06|117.69|115.49|117.04|114.84|0
1621332900000|2021-05-18 10:15:00|117.15|114.95|117.04|114.84|117.2|115|116.72|114.52|0
1621333200000|2021-05-18 10:20:00|116.93|114.73|116.61|114.41|117.04|114.84|116.29|114.09|0
1621333500000|2021-05-18 10:25:00|116.5|114.3|116.61|114.41|116.93|114.73|116.18|113.98|0
1621333800000|2021-05-18 10:30:00|116.71|114.51|116.82|114.62|117.25|115.05|116.71|114.51|0
1621334100000|2021-05-18 10:35:00|116.93|114.73|116.71|114.51|117.35|115.15|116.71|114.51|0
1621334400000|2021-05-18 10:40:00|116.82|114.62|116.49|114.29|117.03|114.83|116.49|114.29|0
1621334700000|2021-05-18 10:45:00|116.39|114.19|116.38|114.18|116.6|114.4|116.17|113.97|0
1621335000000|2021-05-18 10:50:00|116.28|114.08|116.28|114.08|116.38|114.18|115.96|113.76|0
1621335300000|2021-05-18 10:55:00|116.17|113.97|116.49|114.29|116.49|114.29|116.06|113.86|0
1621335600000|2021-05-18 11:00:00|116.38|114.18|116.48|114.28|116.81|114.61|116.06|113.86|0
1621335900000|2021-05-18 11:05:00|116.7|114.5|116.48|114.28|116.91|114.71|116.27|114.07|0
1621336200000|2021-05-18 11:10:00|116.59|114.39|116.8|114.6|117.02|114.82|116.37|114.17|0
1621336500000|2021-05-18 11:15:00|116.91|114.71|116.8|114.6|117.01|114.81|116.48|114.28|0
1621336800000|2021-05-18 11:20:00|116.69|114.49|116.26|114.06|116.91|114.71|116.26|114.06|0
1621337100000|2021-05-18 11:25:00|114.88|112.68|114.67|112.47|114.88|112.68|113.77|111.57|0
1621337400000|2021-05-18 11:30:00|114.56|112.36|115.09|112.89|115.3|113.1|114.56|112.36|0
1621337700000|2021-05-18 11:35:00|115.19|112.99|115.19|112.99|115.62|113.42|115.09|112.89|0
1621338000000|2021-05-18 11:40:00|115.14|112.94|114.77|112.57|115.4|113.2|114.45|112.25|0
1621338300000|2021-05-18 11:45:00|114.87|112.67|115.08|112.88|115.19|112.99|114.66|112.46|0
1621338600000|2021-05-18 11:50:00|114.98|112.78|114.76|112.56|115.08|112.88|114.66|112.46|0
1621338900000|2021-05-18 11:55:00|114.71|112.51|114.18|111.98|114.76|112.56|114.18|111.98|0
1621339200000|2021-05-18 12:00:00|114.13|111.93|114.86|112.66|114.86|112.66|113.81|111.61|0
1621339500000|2021-05-18 12:05:00|114.76|112.56|115.29|113.09|115.39|113.19|114.34|112.14|0
1621339800000|2021-05-18 12:10:00|115.18|112.98|115.6|113.4|115.6|113.4|114.97|112.77|0
1621340100000|2021-05-18 12:15:00|115.5|113.3|115.18|112.98|115.5|113.3|115.07|112.87|0
1621340400000|2021-05-18 12:20:00|115.28|113.08|114.43|112.23|115.28|113.08|114.43|112.23|0
1621340700000|2021-05-18 12:25:00|114.54|112.34|115.06|112.86|115.17|112.97|113.59|111.39|0
1621341000000|2021-05-18 12:30:00|115.17|112.97|114.64|112.44|115.27|113.07|113.9|111.7|0
1621341300000|2021-05-18 12:35:00|114.74|112.54|113.16|110.96|114.85|112.65|112.85|110.65|0
1621341600000|2021-05-18 12:40:00|113.06|110.86|112.95|110.75|113.37|111.17|112.64|110.44|0
1621341900000|2021-05-18 12:45:00|112.84|110.64|112.74|110.54|113.26|111.06|112.63|110.43|0
1621342200000|2021-05-18 12:50:00|112.63|110.43|113.15|110.95|113.26|111.06|112.63|110.43|0
1621342500000|2021-05-18 12:55:00|113.05|110.85|113.26|111.06|113.36|111.16|113.05|110.85|0
1621342800000|2021-05-18 13:00:00|113.36|111.16|112.63|110.43|113.36|111.16|112.52|110.32|0
1621343100000|2021-05-18 13:05:00|112.52|110.32|112.21|110.01|112.63|110.43|111.9|109.7|0
1621343400000|2021-05-18 13:10:00|112.1|109.9|112.21|110.01|112.52|110.32|111.58|109.38|0
1621343700000|2021-05-18 13:15:00|112.1|109.9|112.52|110.32|112.62|110.42|111.79|109.59|0
1621344000000|2021-05-18 13:20:00|112.62|110.42|112.62|110.42|112.83|110.63|112.31|110.11|0
1621344300000|2021-05-18 13:25:00|112.72|110.52|112.93|110.73|113.03|110.83|112.51|110.31|0
1621344600000|2021-05-18 13:30:00|112.83|110.63|109.82|107.62|113.98|111.78|109.82|107.62|0
1621344900000|2021-05-18 13:35:00|109.72|107.52|113.66|111.46|113.66|111.46|109.72|107.52|0
1621345200000|2021-05-18 13:40:00|113.34|111.14|112.3|110.1|113.55|111.35|111.78|109.58|0
1621345500000|2021-05-18 13:45:00|112.51|110.31|110.74|108.54|112.92|110.72|110.22|108.02|0
1621345800000|2021-05-18 13:50:00|110.53|108.33|111.15|108.95|111.46|109.26|109.09|106.89|0
1621346100000|2021-05-18 13:55:00|111.25|109.05|110.01|107.81|111.77|109.57|110.01|107.81|0
1621346400000|2021-05-18 14:00:00|110.12|107.92|108.58|106.38|110.32|108.12|107.46|105.26|0
1621346700000|2021-05-18 14:05:00|108.48|106.28|111.06|108.86|111.58|109.38|107.39|105.19|0
1621347000000|2021-05-18 14:10:00|111.01|108.81|111.26|109.06|111.47|109.27|110.44|108.24|0
1621347300000|2021-05-18 14:15:00|111.37|109.17|111.57|109.37|112.61|110.41|111.06|108.86|0
1621347600000|2021-05-18 14:20:00|111.67|109.47|112.71|110.51|113.02|110.82|111.67|109.47|0
1621347900000|2021-05-18 14:25:00|112.4|110.2|112.86|110.66|114.06|111.86|112.18|109.98|0
1621348200000|2021-05-18 14:30:00|112.97|110.77|112.7|110.5|113.18|110.98|112.55|110.35|0
1621348500000|2021-05-18 14:35:00|112.76|110.56|111.92|109.72|112.86|110.66|111.92|109.72|0
1621348800000|2021-05-18 14:40:00|112.03|109.83|110.05|107.85|112.03|109.83|109.74|107.54|0
1621349100000|2021-05-18 14:45:00|110.26|108.06|112.13|109.93|112.23|110.03|110.16|107.96|0
1621349400000|2021-05-18 14:50:00|112.34|110.14|111.45|109.25|112.86|110.66|111.29|109.09|0
1621349700000|2021-05-18 14:55:00|111.4|109.2|111.81|109.61|112.02|109.82|110.87|108.67|0
1621350000000|2021-05-18 15:00:00|111.71|109.51|111.81|109.61|112.23|110.03|110.98|108.78|0
1621350300000|2021-05-18 15:05:00|111.6|109.4|111.18|108.98|112.02|109.82|110.87|108.67|0
1621350600000|2021-05-18 15:10:00|111.08|108.88|111.28|109.08|112.12|109.92|111.08|108.88|0
1621350900000|2021-05-18 15:15:00|111.39|109.19|111.38|109.18|111.91|109.71|111.28|109.08|0
1621351200000|2021-05-18 15:20:00|111.28|109.08|111.49|109.29|111.9|109.7|110.86|108.66|0
1621351500000|2021-05-18 15:25:00|111.38|109.18|110.97|108.77|111.59|109.39|110.97|108.77|0
1621351800000|2021-05-18 15:30:00|111.17|108.97|109.41|107.21|111.17|108.97|109.16|106.96|0
1621352100000|2021-05-18 15:35:00|109.36|107.16|110.13|107.93|110.24|108.04|109.21|107.01|0
1621352400000|2021-05-18 15:40:00|110.24|108.04|109.2|107|110.24|108.04|108.39|106.19|0
1621352700000|2021-05-18 15:45:00|109.51|107.31|110.34|108.14|110.44|108.24|108.59|106.39|0
1621353000000|2021-05-18 15:50:00|110.13|107.93|108.99|106.79|110.23|108.03|108.69|106.49|0
1621353300000|2021-05-18 15:55:00|109.1|106.9|108.28|106.08|109.61|107.41|108.28|106.08|0
1621353600000|2021-05-18 16:00:00|108.38|106.18|108.79|106.59|108.99|106.79|107.77|105.57|0
1621353900000|2021-05-18 16:05:00|108.68|106.48|108.58|106.38|109.19|106.99|108.27|106.07|0
1621354200000|2021-05-18 16:10:00|108.53|106.33|109.4|107.2|109.5|107.3|108.37|106.17|0
1621354500000|2021-05-18 16:15:00|109.29|107.09|108.78|106.58|109.5|107.3|108.57|106.37|0
1621354800000|2021-05-18 16:20:00|108.88|106.68|110.01|107.81|110.01|107.81|108.57|106.37|0
1621355100000|2021-05-18 16:25:00|109.91|107.71|110.52|108.32|110.63|108.43|109.8|107.6|0
1621355400000|2021-05-18 16:30:00|110.42|108.22|110.63|108.43|110.83|108.63|110.01|107.81|0
1621355700000|2021-05-18 16:35:00|110.73|108.53|110.52|108.32|110.73|108.53|110.31|108.11|0
1621356000000|2021-05-18 16:40:00|110.62|108.42|110.62|108.42|110.83|108.63|110.52|108.32|0
1621356300000|2021-05-18 16:45:00|110.52|108.32|110.83|108.63|110.83|108.63|110.52|108.32|0
1621356600000|2021-05-18 16:50:00|110.72|108.52|110.62|108.42|110.72|108.52|110.41|108.21|0
1621356900000|2021-05-18 16:55:00|110.72|108.52|109.89|107.69|110.72|108.52|109.38|107.18|0
1621357200000|2021-05-18 17:00:00|110.1|107.9|109.99|107.79|110.3|108.1|109.79|107.59|0
1621357500000|2021-05-18 17:05:00|109.89|107.69|109.48|107.28|109.99|107.79|108.66|106.46|0
1621357800000|2021-05-18 17:10:00|109.37|107.17|109.47|107.27|109.78|107.58|109.17|106.97|0
1621358100000|2021-05-18 17:15:00|109.37|107.17|109.27|107.07|109.47|107.27|108.86|106.66|0
1621358400000|2021-05-18 17:20:00|109.37|107.17|109.98|107.78|110.3|108.1|109.37|107.17|0
1621358700000|2021-05-18 17:25:00|109.88|107.68|110.91|108.71|111.02|108.82|109.88|107.68|0
1621359000000|2021-05-18 17:30:00|111.02|108.82|110.7|108.5|111.12|108.92|110.19|107.99|0
1621359300000|2021-05-18 17:35:00|110.6|108.4|110.18|107.98|110.75|108.55|109.88|107.68|0
1621359600000|2021-05-18 17:40:00|110.29|108.09|109.77|107.57|110.39|108.19|109.46|107.26|0
1621359900000|2021-05-18 17:45:00|109.87|107.67|109.25|107.05|110.39|108.19|109.15|106.95|0
1621360200000|2021-05-18 17:50:00|109.15|106.95|109.05|106.85|109.61|107.41|108.94|106.74|0
1621360500000|2021-05-18 17:55:00|108.94|106.74|108.74|106.54|109.4|107.2|108.63|106.43|0
1621360800000|2021-05-18 18:00:00|108.63|106.43|108.12|105.92|108.94|106.74|107.71|105.51|0
1621361100000|2021-05-18 18:05:00|108.22|106.02|108.22|106.02|109.04|106.84|108.22|106.02|0
1621361400000|2021-05-18 18:10:00|108.12|105.92|108.83|106.63|108.83|106.63|107.91|105.71|0
1621361700000|2021-05-18 18:15:00|108.73|106.53|108.01|105.81|109.14|106.94|107.81|105.61|0
1621362000000|2021-05-18 18:20:00|107.96|105.76|106.49|104.29|108.42|106.22|106.09|103.89|0
1621362300000|2021-05-18 18:25:00|106.39|104.19|106.28|104.08|106.99|104.79|106.08|103.88|0
1621362600000|2021-05-18 18:30:00|106.39|104.19|104.08|101.88|106.59|104.39|104.08|101.88|0
1621362900000|2021-05-18 18:35:00|103.98|101.78|104.3|102.1|105.3|103.1|103.78|101.58|0
1621363200000|2021-05-18 18:40:00|104.2|102|105.39|103.19|105.39|103.19|100.93|98.73|0
1621363500000|2021-05-18 18:45:00|105.19|102.99|105.29|103.09|105.29|103.09|104.1|101.9|0
1621363800000|2021-05-18 18:50:00|105.19|102.99|106.28|104.08|106.48|104.28|104.99|102.79|0
1621364100000|2021-05-18 18:55:00|106.33|104.13|107.48|105.28|107.48|105.28|105.58|103.38|0
1621364400000|2021-05-18 19:00:00|107.28|105.08|108.03|105.83|108.03|105.83|106.78|104.58|0
1621364700000|2021-05-18 19:05:00|107.98|105.78|108.18|105.98|108.28|106.08|107.38|105.18|0
1621365000000|2021-05-18 19:10:00|108.28|106.08|106.97|104.77|108.58|106.38|106.57|104.37|0
1621365300000|2021-05-18 19:15:00|107.07|104.87|108.28|106.08|108.28|106.08|106.57|104.37|0
1621365600000|2021-05-18 19:20:00|108.18|105.98|108.17|105.97|108.58|106.38|107.77|105.57|0
1621365900000|2021-05-18 19:25:00|108.27|106.07|108.58|106.38|108.98|106.78|108.27|106.07|0
1621366200000|2021-05-18 19:30:00|108.62|106.42|109.49|107.29|109.69|107.49|108.17|105.97|0
1621366500000|2021-05-18 19:35:00|109.39|107.19|107.2|105|110.59|108.39|106.6|104.4|0
1621366800000|2021-05-18 19:40:00|107.3|105.1|107.5|105.3|108.31|106.11|106.9|104.7|0
1621367100000|2021-05-18 19:45:00|107.6|105.4|103.7|101.5|107.81|105.61|103.11|100.91|0
1621367400000|2021-05-18 19:50:00|102.76|100.56|102.55|100.35|105.49|103.29|101.14|98.94|0
1621367700000|2021-05-18 19:55:00|102.64|100.44|100.61|98.41|103.71|101.51|99.66|97.46|0
1621368000000|2021-05-18 20:00:00|100.33|98.13|102.76|100.56|103.05|100.85|98.28|96.08|0
1621368300000|2021-05-18 20:05:00|102.57|100.37|103.34|101.14|103.53|101.33|101.7|99.5|0
1621368600000|2021-05-18 20:10:00|103.39|101.19|102.32|100.12|103.53|101.33|102.32|100.12|0
1621368900000|2021-05-18 20:15:00|102.78|100.18|102.46|99.86|102.82|100.22|102.46|99.86|0
1621369200000|2021-05-18 20:20:00|102.57|99.97|102.3|99.7|102.57|99.97|102.23|99.63|0
1621369500000|2021-05-18 20:25:00|102.31|99.71|102.24|99.64|102.31|99.71|102.2|99.6|0
1621369800000|2021-05-18 20:30:00|102.26|99.66|100.7|98.1|102.51|99.91|100.51|97.91|0
1621370100000|2021-05-18 20:35:00|100.79|98.19|98.99|96.39|101.17|98.57|98.52|95.92|0
1621370400000|2021-05-18 20:40:00|99.09|96.49|99.84|97.24|100.03|97.43|98.8|96.2|0
1621370700000|2021-05-18 20:45:00|100.03|97.43|99.36|96.76|100.03|97.43|99.08|96.48|0
1621371000000|2021-05-18 20:50:00|99.27|96.67|99.27|96.67|99.84|97.24|98.89|96.29|0
1621371300000|2021-05-18 20:55:00|99.17|96.57|99.45|96.85|99.74|97.14|99.17|96.57|0
1621371600000|2021-05-18 21:00:00|99.33|96.73|99.49|96.89|99.53|96.93|99.33|96.73|0
1621371900000|2021-05-18 21:05:00|99.45|96.85|99.45|96.85|99.53|96.93|99.42|96.82|0
1621372200000|2021-05-18 21:10:00|99.4|96.8|99.43|96.83|99.55|96.95|99.4|96.8|0
1621372500000|2021-05-18 21:15:00|99.5|96.9|99.22|96.62|99.54|96.94|99.22|96.62|0
1621372800000|2021-05-18 21:20:00|99.37|96.77|99.3|96.7|99.44|96.84|99.22|96.62|0
1621373100000|2021-05-18 21:25:00|99.31|96.71|99.19|96.59|99.37|96.77|99.03|96.43|0
1621373400000|2021-05-18 21:30:00|99.11|96.51|99.11|96.51|99.15|96.55|98.88|96.28|0
1621373700000|2021-05-18 21:35:00|99.09|96.49|99.15|96.55|99.16|96.56|98.99|96.39|0
1621374000000|2021-05-18 21:40:00|99.16|96.56|99.18|96.58|99.24|96.64|99.13|96.53|0
1621374300000|2021-05-18 21:45:00|99.2|96.6|99.42|96.82|99.43|96.83|99.11|96.51|0
1621374600000|2021-05-18 21:50:00|99.49|96.89|99.43|96.83|99.53|96.93|99.42|96.82|0
1621374900000|2021-05-18 21:55:00|99.45|96.85|99.33|96.73|99.51|96.91|99.29|96.69|0
1621375200000|2021-05-18 22:00:00|99.24|96.64|100.52|97.92|100.52|97.92|99.24|96.64|0
1621375500000|2021-05-18 22:05:00|100.56|97.96|100.8|98.2|100.8|98.2|99.95|97.35|0
1621375800000|2021-05-18 22:10:00|100.89|98.29|100.32|97.72|101.08|98.48|100.23|97.63|0
1621376100000|2021-05-18 22:15:00|100.23|97.63|100.04|97.44|100.32|97.72|99.94|97.34|0
1621376400000|2021-05-18 22:20:00|100.13|97.53|100.32|97.72|100.51|97.91|99.75|97.15|0
1621376700000|2021-05-18 22:25:00|100.22|97.62|100.22|97.62|100.41|97.81|100.03|97.43|0
1621377000000|2021-05-18 22:30:00|100.32|97.72|100.88|98.28|100.98|98.38|100.32|97.72|0
1621377300000|2021-05-18 22:35:00|100.79|98.19|100.98|98.38|101.21|98.61|100.79|98.19|0
1621377600000|2021-05-18 22:40:00|101.07|98.47|101.26|98.66|101.36|98.76|100.88|98.28|0
1621377900000|2021-05-18 22:45:00|101.36|98.76|101.35|98.75|101.45|98.85|100.97|98.37|0
1621378200000|2021-05-18 22:50:00|101.3|98.7|101.07|98.47|101.35|98.75|100.88|98.28|0
1621378500000|2021-05-18 22:55:00|101.16|98.56|100.49|97.89|101.16|98.56|100.49|97.89|0
1621378800000|2021-05-18 23:00:00|100.59|97.99|101.16|98.56|101.16|98.56|100.49|97.89|0
1621379100000|2021-05-18 23:05:00|101.06|98.46|102.06|99.46|102.21|99.61|101.06|98.46|0
1621379400000|2021-05-18 23:10:00|102.11|99.51|102.01|99.41|102.4|99.8|101.92|99.32|0
1621379700000|2021-05-18 23:15:00|101.92|99.32|101.82|99.22|102.01|99.41|101.82|99.22|0
1621380000000|2021-05-18 23:20:00|101.91|99.31|102.2|99.6|102.2|99.6|101.82|99.22|0
1621380300000|2021-05-18 23:25:00|102.1|99.5|101.91|99.31|102.1|99.5|101.67|99.07|0
1621380600000|2021-05-18 23:30:00|101.82|99.22|101.24|98.64|101.82|99.22|101.24|98.64|0
1621380900000|2021-05-18 23:35:00|101.14|98.54|100|97.4|101.14|98.54|100|97.4|0
1621381200000|2021-05-18 23:40:00|100.19|97.59|99.62|97.02|100.57|97.97|99.53|96.93|0
1621381500000|2021-05-18 23:45:00|99.72|97.12|98.77|96.17|99.76|97.16|98.68|96.08|0
1621381800000|2021-05-18 23:50:00|98.68|96.08|98.86|96.26|98.91|96.31|98.4|95.8|0
1621382100000|2021-05-18 23:55:00|98.77|96.17|97.27|94.67|98.77|96.17|97.27|94.67|0
1621382400000|2021-05-19 00:00:00|97.64|95.04|96.53|93.93|98.02|95.42|96.53|93.93|0
1621382700000|2021-05-19 00:05:00|96.62|94.02|97.08|94.48|97.08|94.48|95.79|93.19|0
1621383000000|2021-05-19 00:10:00|97.18|94.58|97.92|95.32|98.2|95.6|97.13|94.53|0
1621383300000|2021-05-19 00:15:00|97.96|95.36|97.82|95.22|98.1|95.5|97.27|94.67|0
1621383600000|2021-05-19 00:20:00|97.92|95.32|98.85|96.25|99.23|96.63|97.36|94.76|0
1621383900000|2021-05-19 00:25:00|98.99|96.39|99.6|97|99.7|97.1|98.99|96.39|0
1621384200000|2021-05-19 00:30:00|99.89|97.29|99.6|97|100.36|97.76|99.51|96.91|0
1621384500000|2021-05-19 00:35:00|99.64|97.04|99.31|96.71|99.64|97.04|98.84|96.24|0
1621384800000|2021-05-19 00:40:00|99.41|96.81|99.88|97.28|100.07|97.47|99.31|96.71|0
1621385100000|2021-05-19 00:45:00|99.78|97.18|100.83|98.23|100.92|98.32|99.69|97.09|0
1621385400000|2021-05-19 00:50:00|100.92|98.32|100.54|97.94|101.11|98.51|100.54|97.94|0
1621385700000|2021-05-19 00:55:00|100.44|97.84|99.97|97.37|100.63|98.03|99.68|97.08|0
1621386000000|2021-05-19 01:00:00|100.16|97.56|101.3|98.7|101.3|98.7|99.21|96.61|0
1621386300000|2021-05-19 01:05:00|101.39|98.79|101.87|99.27|101.96|99.36|101.1|98.5|0
1621386600000|2021-05-19 01:10:00|101.77|99.17|101.29|98.69|101.77|99.17|101.29|98.69|0
1621386900000|2021-05-19 01:15:00|101.2|98.6|100.53|97.93|101.39|98.79|100.53|97.93|0
1621387200000|2021-05-19 01:20:00|100.62|98.02|99.39|96.79|100.81|98.21|98.83|96.23|0
1621387500000|2021-05-19 01:25:00|99.29|96.69|100.05|97.45|100.24|97.64|99.29|96.69|0
1621387800000|2021-05-19 01:30:00|99.86|97.26|99.71|97.11|100.43|97.83|99.67|97.07|0
1621388100000|2021-05-19 01:35:00|99.67|97.07|99.76|97.16|99.95|97.35|99.1|96.5|0
1621388400000|2021-05-19 01:40:00|99.67|97.07|99.38|96.78|99.76|97.16|99.1|96.5|0
1621388700000|2021-05-19 01:45:00|99.33|96.73|99.19|96.59|99.33|96.73|98.44|95.84|0
1621389000000|2021-05-19 01:50:00|99.28|96.68|98.62|96.02|99.28|96.68|98.44|95.84|0
1621389300000|2021-05-19 01:55:00|98.72|96.12|99.37|96.77|99.56|96.96|98.72|96.12|0
1621389600000|2021-05-19 02:00:00|99.28|96.68|97.87|95.27|99.37|96.77|97.78|95.18|0
1621389900000|2021-05-19 02:05:00|97.82|95.22|97.78|95.18|98.43|95.83|97.78|95.18|0
1621390200000|2021-05-19 02:10:00|97.87|95.27|97.22|94.62|97.87|95.27|97.12|94.52|0
1621390500000|2021-05-19 02:15:00|97.12|94.52|97.4|94.8|97.68|95.08|97.03|94.43|0
1621390800000|2021-05-19 02:20:00|97.49|94.89|97.86|95.26|97.96|95.36|96.84|94.24|0
1621391100000|2021-05-19 02:25:00|97.77|95.17|98.05|95.45|98.14|95.54|97.68|95.08|0
1621391400000|2021-05-19 02:30:00|98.14|95.54|98.05|95.45|98.33|95.73|97.58|94.98|0
1621391700000|2021-05-19 02:35:00|98.14|95.54|98.23|95.63|98.42|95.82|98.04|95.44|0
1621392000000|2021-05-19 02:40:00|98.14|95.54|98.32|95.72|98.32|95.72|97.67|95.07|0
1621392300000|2021-05-19 02:45:00|98.42|95.82|97.39|94.79|98.6|96|97.06|94.46|0
1621392600000|2021-05-19 02:50:00|97.29|94.69|95.72|93.12|97.48|94.88|95.17|92.57|0
1621392900000|2021-05-19 02:55:00|95.81|93.21|97.78|95.18|98.15|95.55|95.63|93.03|0
1621393200000|2021-05-19 03:00:00|97.31|94.71|97.87|95.27|98.15|95.55|97.31|94.71|0
1621393500000|2021-05-19 03:05:00|97.77|95.17|97.96|95.36|98.14|95.54|97.77|95.17|0
1621393800000|2021-05-19 03:10:00|98.05|95.45|97.68|95.08|98.14|95.54|97.68|95.08|0
1621394100000|2021-05-19 03:15:00|97.63|95.03|98.05|95.45|98.05|95.45|97.12|94.52|0
1621394400000|2021-05-19 03:20:00|98.14|95.54|98.6|96|99.16|96.56|97.9|95.3|0
1621394700000|2021-05-19 03:25:00|98.69|96.09|98.51|95.91|98.97|96.37|98.41|95.81|0
1621395000000|2021-05-19 03:30:00|98.69|96.09|99.25|96.65|99.25|96.65|98.6|96|0
1621395300000|2021-05-19 03:35:00|99.16|96.56|99.01|96.41|99.25|96.65|98.78|96.18|0
1621395600000|2021-05-19 03:40:00|99.06|96.46|98.69|96.09|99.15|96.55|98.59|95.99|0
1621395900000|2021-05-19 03:45:00|98.59|95.99|99.06|96.46|99.24|96.64|98.59|95.99|0
1621396200000|2021-05-19 03:50:00|98.96|96.36|99.24|96.64|99.24|96.64|98.87|96.27|0
1621396500000|2021-05-19 03:55:00|99.19|96.59|99.19|96.59|99.52|96.92|99.15|96.55|0
1621396800000|2021-05-19 04:00:00|99.24|96.64|99.61|97.01|99.8|97.2|98.96|96.36|0
1621397100000|2021-05-19 04:05:00|99.56|96.96|99.61|97.01|99.8|97.2|99.33|96.73|0
1621397400000|2021-05-19 04:10:00|99.7|97.1|99.61|97.01|99.7|97.1|99.52|96.92|0
1621397700000|2021-05-19 04:15:00|99.8|97.2|98.95|96.35|99.8|97.2|98.95|96.35|0
1621398000000|2021-05-19 04:20:00|98.86|96.26|98.95|96.35|99.14|96.54|98.76|96.16|0
1621398300000|2021-05-19 04:25:00|98.86|96.26|98.95|96.35|99.13|96.53|98.57|95.97|0
1621398600000|2021-05-19 04:30:00|99.04|96.44|98.85|96.25|99.13|96.53|98.67|96.07|0
1621398900000|2021-05-19 04:35:00|98.9|96.3|98.29|95.69|99.08|96.48|98.15|95.55|0
1621399200000|2021-05-19 04:40:00|98.24|95.64|97.27|94.67|98.29|95.69|97.09|94.49|0
1621399500000|2021-05-19 04:45:00|97.18|94.58|96.35|93.75|97.45|94.85|95.98|93.38|0
1621399800000|2021-05-19 04:50:00|96.44|93.84|96.53|93.93|96.8|94.2|95.8|93.2|0
1621400100000|2021-05-19 04:55:00|96.62|94.02|97.17|94.57|97.26|94.66|96.62|94.02|0
1621400400000|2021-05-19 05:00:00|97.08|94.48|97.35|94.75|97.45|94.85|96.89|94.29|0
1621400700000|2021-05-19 05:05:00|97.26|94.66|97.17|94.57|97.44|94.84|96.98|94.38|0
1621401000000|2021-05-19 05:10:00|97.12|94.52|96.52|93.92|97.35|94.75|96.24|93.64|0
1621401300000|2021-05-19 05:15:00|96.47|93.87|97.35|94.75|97.35|94.75|96.34|93.74|0
1621401600000|2021-05-19 05:20:00|97.44|94.84|97.71|95.11|97.9|95.3|97.44|94.84|0
1621401900000|2021-05-19 05:25:00|97.67|95.07|96.97|94.37|97.71|95.11|96.88|94.28|0
1621402200000|2021-05-19 05:30:00|96.92|94.32|97.16|94.56|97.71|95.11|96.79|94.19|0
1621402500000|2021-05-19 05:35:00|97.11|94.51|97.99|95.39|97.99|95.39|97.11|94.51|0
1621402800000|2021-05-19 05:40:00|98.08|95.48|98.17|95.57|98.36|95.76|97.61|95.01|0
1621403100000|2021-05-19 05:45:00|98.08|95.48|98.17|95.57|98.35|95.75|97.8|95.2|0
1621403400000|2021-05-19 05:50:00|98.07|95.47|97.98|95.38|98.17|95.57|97.79|95.19|0
1621403700000|2021-05-19 05:55:00|98.07|95.47|98.72|96.12|98.72|96.12|97.98|95.38|0
1621404000000|2021-05-19 06:00:00|98.81|96.21|98.91|96.31|99.09|96.49|98.44|95.84|0
1621404300000|2021-05-19 06:05:00|99|96.4|98.39|95.79|99.09|96.49|97.88|95.28|0
1621404600000|2021-05-19 06:10:00|98.44|95.84|98.06|95.46|98.44|95.84|97.79|95.19|0
1621404900000|2021-05-19 06:15:00|98.16|95.56|98.25|95.65|98.53|95.93|98.06|95.46|0
1621405200000|2021-05-19 06:20:00|98.43|95.83|98.66|96.06|98.99|96.39|98.25|95.65|0
1621405500000|2021-05-19 06:25:00|98.62|96.02|98.06|95.46|98.62|96.02|98.06|95.46|0
1621405800000|2021-05-19 06:30:00|98.01|95.41|97.96|95.36|98.43|95.83|97.87|95.27|0
1621406100000|2021-05-19 06:35:00|97.87|95.27|98.52|95.92|98.7|96.1|96.85|94.25|0
1621406400000|2021-05-19 06:40:00|98.7|96.1|100.01|97.41|100.34|97.74|98.52|95.92|0
1621406700000|2021-05-19 06:45:00|100.2|97.6|100.01|97.41|100.39|97.79|99.54|96.94|0
1621407000000|2021-05-19 06:50:00|99.92|97.32|99.73|97.13|100.01|97.41|99.63|97.03|0
1621407300000|2021-05-19 06:55:00|99.63|97.03|98.51|95.91|99.73|97.13|98.51|95.91|0
1621407600000|2021-05-19 07:00:00|98.88|96.28|96.84|94.24|98.88|96.28|96.75|94.15|0
1621407900000|2021-05-19 07:05:00|96.46|94.26|96.36|94.16|97.56|95.36|95.9|93.7|0
1621408200000|2021-05-19 07:10:00|96.18|93.98|96.91|94.71|97.28|95.08|95.9|93.7|0
1621408500000|2021-05-19 07:15:00|96.82|94.62|97.56|95.36|97.56|95.36|93.9|91.7|0
1621408800000|2021-05-19 07:20:00|97.37|95.17|96.82|94.62|97.46|95.26|95.62|93.42|0
1621409100000|2021-05-19 07:25:00|97|94.8|95.99|93.79|97.09|94.89|94.98|92.78|0
1621409400000|2021-05-19 07:30:00|95.71|93.51|95.8|93.6|96.17|93.97|94.89|92.69|0
1621409700000|2021-05-19 07:35:00|95.71|93.51|93.49|91.29|97.47|95.27|93.26|91.06|0
1621410000000|2021-05-19 07:40:00|93.58|91.38|93.99|91.79|94.31|92.11|92.72|90.52|0
1621410300000|2021-05-19 07:45:00|94.22|92.02|94.21|92.01|94.22|92.02|93.21|91.01|0
1621410600000|2021-05-19 07:50:00|94.12|91.92|92.4|90.2|94.53|92.33|92.35|90.15|0
1621410900000|2021-05-19 07:55:00|92.58|90.38|92.35|90.15|92.76|90.56|91.63|89.43|0
1621411200000|2021-05-19 08:00:00|92.58|90.38|92.48|90.28|92.58|90.38|91.23|89.03|0
1621411500000|2021-05-19 08:05:00|92.39|90.19|92.12|89.92|93.03|90.83|91.85|89.65|0
1621411800000|2021-05-19 08:10:00|92.08|89.88|90.87|88.67|92.66|90.46|90.78|88.58|0
1621412100000|2021-05-19 08:15:00|90.78|88.58|89.89|87.69|90.78|88.58|89.71|87.51|0
1621412400000|2021-05-19 08:20:00|89.8|87.6|89.84|87.64|90.24|88.04|89.36|87.16|0
1621412700000|2021-05-19 08:25:00|89.98|87.78|89.27|87.07|90.06|87.86|88.74|86.54|0
1621413000000|2021-05-19 08:30:00|89.44|87.24|89.62|87.42|89.97|87.77|89.09|86.89|0
1621413300000|2021-05-19 08:35:00|89.53|87.33|90.06|87.86|90.15|87.95|89.27|87.07|0
1621413600000|2021-05-19 08:40:00|89.97|87.77|89.26|87.06|90.23|88.03|89.09|86.89|0
1621413900000|2021-05-19 08:45:00|89.3|87.1|88.73|86.53|89.44|87.24|88.12|85.92|0
1621414200000|2021-05-19 08:50:00|88.77|86.57|88.99|86.79|88.99|86.79|88.21|86.01|0
1621414500000|2021-05-19 08:55:00|88.82|86.62|89.43|87.23|89.7|87.5|88.82|86.62|0
1621414800000|2021-05-19 09:00:00|89.47|87.27|91.11|88.91|91.29|89.09|89.26|87.06|0
1621415100000|2021-05-19 09:05:00|91.02|88.82|91.11|88.91|91.65|89.45|91.02|88.82|0
1621415400000|2021-05-19 09:10:00|91.2|89|91.65|89.45|91.65|89.45|91.11|88.91|0
1621415700000|2021-05-19 09:15:00|91.69|89.49|92.81|90.61|93|90.8|91.47|89.27|0
1621416000000|2021-05-19 09:20:00|92.72|90.52|92.45|90.25|93.36|91.16|92.45|90.25|0
1621416300000|2021-05-19 09:25:00|92.54|90.34|90.24|88.04|92.72|90.52|90.19|87.99|0
1621416600000|2021-05-19 09:30:00|90.06|87.86|89.83|87.63|90.6|88.4|89.62|87.42|0
1621416900000|2021-05-19 09:35:00|89.79|87.59|90.77|88.57|90.95|88.75|89.52|87.32|0
1621417200000|2021-05-19 09:40:00|90.95|88.75|89.7|87.5|91.13|88.93|89.7|87.5|0
1621417500000|2021-05-19 09:45:00|89.65|87.45|88.59|86.39|89.88|87.68|87.84|85.64|0
1621417800000|2021-05-19 09:50:00|88.55|86.35|88.71|86.51|89.63|87.43|88.02|85.82|0
1621418100000|2021-05-19 09:55:00|88.53|86.33|87.66|85.46|88.62|86.42|87.31|85.11|0
1621418400000|2021-05-19 10:00:00|87.74|85.54|87.92|85.72|88.05|85.85|87.13|84.93|0
1621418700000|2021-05-19 10:05:00|87.96|85.76|87.48|85.28|88.26|86.06|87.31|85.11|0
1621419000000|2021-05-19 10:10:00|87.57|85.37|87.48|85.28|88.09|85.89|87.13|84.93|0
1621419300000|2021-05-19 10:15:00|87.83|85.63|89.73|87.53|89.9|87.7|87.74|85.54|0
1621419600000|2021-05-19 10:20:00|89.81|87.61|89.81|87.61|89.81|87.61|89.37|87.17|0
1621419900000|2021-05-19 10:25:00|89.72|87.52|90.16|87.96|90.34|88.14|89.46|87.26|0
1621420200000|2021-05-19 10:30:00|90.12|87.92|89.28|87.08|90.16|87.96|89.11|86.91|0
1621420500000|2021-05-19 10:35:00|89.37|87.17|90.07|87.87|90.25|88.05|89.23|87.03|0
1621420800000|2021-05-19 10:40:00|90.25|88.05|90.33|88.13|90.51|88.31|89.89|87.69|0
1621421100000|2021-05-19 10:45:00|90.16|87.96|90.07|87.87|90.51|88.31|89.8|87.6|0
1621421400000|2021-05-19 10:50:00|90.15|87.95|90.6|88.4|90.77|88.57|89.98|87.78|0
1621421700000|2021-05-19 10:55:00|90.51|88.31|90.15|87.95|90.59|88.39|89.8|87.6|0
1621422000000|2021-05-19 11:00:00|89.97|87.77|89.27|87.07|90.15|87.95|89.27|87.07|0
1621422300000|2021-05-19 11:05:00|89.18|86.98|88.13|85.93|89.53|87.33|87.96|85.76|0
1621422600000|2021-05-19 11:10:00|88.22|86.02|88.74|86.54|88.78|86.58|87.82|85.62|0
1621422900000|2021-05-19 11:15:00|88.83|86.63|86.66|84.46|88.83|86.63|86.66|84.46|0
1621423200000|2021-05-19 11:20:00|86.57|84.37|87.4|85.2|87.48|85.28|84.04|81.84|0
1621423500000|2021-05-19 11:25:00|87.57|85.37|87.48|85.28|87.91|85.71|86.66|84.46|0
1621423800000|2021-05-19 11:30:00|87.31|85.11|85.93|83.73|87.31|85.11|85.85|83.65|0
1621424100000|2021-05-19 11:35:00|85.85|83.65|86.79|84.59|86.79|84.59|85.68|83.48|0
1621424400000|2021-05-19 11:40:00|86.74|84.54|86.27|84.07|86.74|84.54|85.84|83.64|0
1621424700000|2021-05-19 11:45:00|86.18|83.98|87.64|85.44|87.64|85.44|86.18|83.98|0
1621425000000|2021-05-19 11:50:00|87.56|85.36|86.87|84.67|87.99|85.79|86.69|84.49|0
1621425300000|2021-05-19 11:55:00|86.91|84.71|86.73|84.53|87.21|85.01|86.18|83.98|0
1621425600000|2021-05-19 12:00:00|86.69|84.49|87.9|85.7|87.98|85.78|86.61|84.41|0
1621425900000|2021-05-19 12:05:00|87.85|85.65|89.03|86.83|89.12|86.92|87.81|85.61|0
1621426200000|2021-05-19 12:10:00|88.94|86.74|88.41|86.21|88.94|86.74|87.81|85.61|0
1621426500000|2021-05-19 12:15:00|88.5|86.3|88.24|86.04|88.68|86.48|87.98|85.78|0
1621426800000|2021-05-19 12:20:00|88.28|86.08|87.54|85.34|88.67|86.47|87.54|85.34|0
1621427100000|2021-05-19 12:25:00|87.72|85.52|87.45|85.25|87.72|85.52|87.2|85|0
1621427400000|2021-05-19 12:30:00|87.37|85.17|86.77|84.57|87.54|85.34|85.65|83.45|0
1621427700000|2021-05-19 12:35:00|86.94|84.74|87.11|84.91|87.62|85.42|86.6|84.4|0
1621428000000|2021-05-19 12:40:00|87.28|85.08|86.72|84.52|87.71|85.51|86.59|84.39|0
1621428300000|2021-05-19 12:45:00|86.76|84.56|86.5|84.3|87.19|84.99|86.33|84.13|0
1621428600000|2021-05-19 12:50:00|86.42|84.22|85.48|83.28|86.5|84.3|85.48|83.28|0
1621428900000|2021-05-19 12:55:00|85.4|83.2|84.13|81.93|85.48|83.28|83.21|81.01|0
1621429200000|2021-05-19 13:00:00|84.05|81.85|86.41|84.21|86.41|84.21|82.33|80.13|0
1621429500000|2021-05-19 13:05:00|86.49|84.29|85.83|83.63|86.85|84.65|85.75|83.55|0
1621429800000|2021-05-19 13:10:00|85.75|83.55|85.24|83.04|85.92|83.72|84.82|82.62|0
1621430100000|2021-05-19 13:15:00|85.41|83.21|86.08|83.88|86.51|84.31|84.9|82.7|0
1621430400000|2021-05-19 13:20:00|86.17|83.97|86.97|84.77|87.19|84.99|86.17|83.97|0
1621430700000|2021-05-19 13:25:00|86.84|84.64|86.2|84|87.01|84.81|86.16|83.96|0
1621431000000|2021-05-19 13:30:00|85.82|83.62|88.47|86.27|88.47|86.27|84.69|82.49|0
1621431300000|2021-05-19 13:35:00|88.82|86.62|85.24|83.04|88.82|86.62|84.22|82.02|0
1621431600000|2021-05-19 13:40:00|85.16|82.96|90.89|88.69|91.15|88.95|82.73|80.53|0
1621431900000|2021-05-19 13:45:00|90.98|88.78|86.1|83.9|91.06|88.86|85.85|83.65|0
1621432200000|2021-05-19 13:50:00|86.01|83.81|87.71|85.51|88.14|85.94|85.93|83.73|0
1621432500000|2021-05-19 13:55:00|87.11|84.91|87.2|85|89.08|86.88|86.18|83.98|0
1621432800000|2021-05-19 14:00:00|86.94|84.74|84.77|82.57|88.22|86.02|83.57|81.37|0
1621433100000|2021-05-19 14:05:00|84.69|82.49|84.27|82.07|85.6|83.4|84.19|81.99|0
1621433400000|2021-05-19 14:10:00|84.19|81.99|84.85|82.65|85.18|82.98|83.28|81.08|0
1621433700000|2021-05-19 14:15:00|84.68|82.48|86.27|84.07|86.52|84.32|83.03|80.83|0
1621434000000|2021-05-19 14:20:00|86.19|83.99|83.83|81.63|86.19|83.99|83.83|81.63|0
1621434300000|2021-05-19 14:25:00|83.67|81.47|85.65|83.45|86.26|84.06|83.42|81.22|0
1621434600000|2021-05-19 14:30:00|85.81|83.61|84.63|82.43|85.9|83.7|83.88|81.68|0
1621434900000|2021-05-19 14:35:00|84.55|82.35|81.89|79.69|85.9|83.7|81.89|79.69|0
1621435200000|2021-05-19 14:40:00|81.73|79.53|83.62|81.42|83.62|81.42|80.66|78.46|0
1621435500000|2021-05-19 14:45:00|83.71|81.51|84.21|82.01|85.05|82.85|83.12|80.92|0
1621435800000|2021-05-19 14:50:00|84.12|81.92|85.8|83.6|87.26|85.06|83.96|81.76|0
1621436100000|2021-05-19 14:55:00|85.97|83.77|85.2|83|86.39|84.19|84.7|82.5|0
1621436400000|2021-05-19 15:00:00|85.12|82.92|84|81.8|86.02|83.82|83.75|81.55|0
1621436700000|2021-05-19 15:05:00|83.91|81.71|87.62|85.42|89.52|87.32|83.91|81.71|0
1621437000000|2021-05-19 15:10:00|87.45|85.25|87.87|85.67|88.39|86.19|87.1|84.9|0
1621437300000|2021-05-19 15:15:00|87.96|85.76|86.58|84.38|88.57|86.37|86.58|84.38|0
1621437600000|2021-05-19 15:20:00|86.75|84.55|89.52|87.32|89.79|87.59|86.54|84.34|0
1621437900000|2021-05-19 15:25:00|89.44|87.24|88.13|85.93|89.7|87.5|87.61|85.41|0
1621438200000|2021-05-19 15:30:00|88.22|86.02|86.49|84.29|88.3|86.1|86.49|84.29|0
1621438500000|2021-05-19 15:35:00|86.61|84.41|86.74|84.54|87|84.8|85.97|83.77|0
1621438800000|2021-05-19 15:40:00|86.66|84.46|86.31|84.11|86.83|84.63|85.07|82.87|0
1621439100000|2021-05-19 15:45:00|86.23|84.03|86.65|84.45|86.91|84.71|85.46|83.26|0
1621439400000|2021-05-19 15:50:00|86.82|84.62|86.56|84.36|87.34|85.14|85.97|83.77|0
1621439700000|2021-05-19 15:55:00|86.48|84.28|88.64|86.44|89.17|86.97|86.48|84.28|0
1621440000000|2021-05-19 16:00:00|88.82|86.62|88.55|86.35|88.82|86.62|87.6|85.4|0
1621440300000|2021-05-19 16:05:00|88.99|86.79|89.34|87.14|89.86|87.66|88.42|86.22|0
1621440600000|2021-05-19 16:10:00|89.25|87.05|89.25|87.05|90.13|87.93|88.82|86.62|0
1621440900000|2021-05-19 16:15:00|89.17|86.97|90.49|88.29|90.67|88.47|89.08|86.88|0
1621441200000|2021-05-19 16:20:00|90.4|88.2|91.2|89|91.38|89.18|89.69|87.49|0
1621441500000|2021-05-19 16:25:00|91.11|88.91|90.51|88.31|92.98|90.78|90.25|88.05|0
1621441800000|2021-05-19 16:30:00|90.69|88.49|90.6|88.4|91.13|88.93|90.25|88.05|0
1621442100000|2021-05-19 16:35:00|90.69|88.49|91.04|88.84|91.4|89.2|89.98|87.78|0
1621442400000|2021-05-19 16:40:00|90.95|88.75|90.68|88.48|92.2|90|90.51|88.31|0
1621442700000|2021-05-19 16:45:00|90.95|88.75|90.86|88.66|91.48|89.28|90.24|88.04|0
1621443000000|2021-05-19 16:50:00|90.95|88.75|91.57|89.37|91.84|89.64|90.42|88.22|0
1621443300000|2021-05-19 16:55:00|91.66|89.46|91.12|88.92|92.11|89.91|91.03|88.83|0
1621443600000|2021-05-19 17:00:00|91.3|89.1|93.08|90.88|93.17|90.97|91.3|89.1|0
1621443900000|2021-05-19 17:05:00|92.29|90.09|93.55|91.35|94.64|92.44|91.5|89.3|0
1621444200000|2021-05-19 17:10:00|93.64|91.44|93.8|91.6|95.62|93.42|93.64|91.44|0
1621444500000|2021-05-19 17:15:00|93.9|91.7|93.89|91.69|94.44|92.24|93.62|91.42|0
1621444800000|2021-05-19 17:20:00|93.8|91.6|92.44|90.24|94.08|91.88|92.44|90.24|0
1621445100000|2021-05-19 17:25:00|92.35|90.15|93.16|90.96|93.16|90.96|91.99|89.79|0
1621445400000|2021-05-19 17:30:00|93.07|90.87|90.1|87.9|93.11|90.91|90.01|87.81|0
1621445700000|2021-05-19 17:35:00|90.98|88.78|92.82|90.62|93|90.8|90.98|88.78|0
1621446000000|2021-05-19 17:40:00|92.91|90.71|92.19|89.99|92.91|90.71|91.92|89.72|0
1621446300000|2021-05-19 17:45:00|92.28|90.08|93.31|91.11|93.31|91.11|92.01|89.81|0
1621446600000|2021-05-19 17:50:00|93.27|91.07|94.36|92.16|94.45|92.25|92.91|90.71|0
1621446900000|2021-05-19 17:55:00|94.26|92.06|92.81|90.61|94.63|92.43|92.81|90.61|0
1621447200000|2021-05-19 18:00:00|92.9|90.7|89.61|87.41|95.17|92.97|89.44|87.24|0
1621447500000|2021-05-19 18:05:00|89.74|87.54|91.1|88.9|91.36|89.16|87.17|84.97|0
1621447800000|2021-05-19 18:10:00|90.92|88.72|90.13|87.93|91.45|89.25|88.82|86.62|0
1621448100000|2021-05-19 18:15:00|90.21|88.01|89.64|87.44|90.21|88.01|87.86|85.66|0
1621448400000|2021-05-19 18:20:00|89.77|87.57|95.41|93.21|100.51|98.31|89.77|87.57|0
1621448700000|2021-05-19 18:25:00|95.23|93.03|94.86|92.66|95.5|93.3|93.86|91.66|0
1621449000000|2021-05-19 18:30:00|94.95|92.75|92.68|90.48|96.7|94.5|92.68|90.48|0
1621449300000|2021-05-19 18:35:00|92.86|90.66|89.92|87.72|93.76|91.56|89.65|87.45|0
1621449600000|2021-05-19 18:40:00|89.74|87.54|90.73|88.53|93.1|90.9|86.91|84.71|0
1621449900000|2021-05-19 18:45:00|91.04|88.84|90.02|87.82|91.04|88.84|89.06|86.86|0
1621450200000|2021-05-19 18:50:00|90.2|88|90.02|87.82|90.55|88.35|89.32|87.12|0
1621450500000|2021-05-19 18:55:00|90.06|87.86|89.84|87.64|92.77|90.57|89.23|87.03|0
1621450800000|2021-05-19 19:00:00|89.76|87.56|89.23|87.03|89.93|87.73|87.84|85.64|0
1621451100000|2021-05-19 19:05:00|89.49|87.29|91.78|89.58|92.05|89.85|89.14|86.94|0
1621451400000|2021-05-19 19:10:00|91.51|89.31|91.62|89.42|93.21|91.01|91.43|89.23|0
1621451700000|2021-05-19 19:15:00|91.53|89.33|92.06|89.86|92.69|90.49|91.44|89.24|0
1621452000000|2021-05-19 19:20:00|92.15|89.95|94.04|91.84|94.95|92.75|90.99|88.79|0
1621452300000|2021-05-19 19:25:00|94.4|92.2|94.83|92.63|95.83|93.63|93.4|91.2|0
1621452600000|2021-05-19 19:30:00|94.92|92.72|92.65|90.45|95.01|92.81|91.4|89.2|0
1621452900000|2021-05-19 19:35:00|92.74|90.54|93.28|91.08|93.37|91.17|91.93|89.73|0
1621453200000|2021-05-19 19:40:00|93.19|90.99|92.47|90.27|93.37|91.17|92.11|89.91|0
1621453500000|2021-05-19 19:45:00|92.2|90|91.57|89.37|92.92|90.72|90.42|88.22|0
1621453800000|2021-05-19 19:50:00|92.11|89.91|95.82|93.62|96.1|93.9|92.11|89.91|0
1621454100000|2021-05-19 19:55:00|95.73|93.53|96.91|94.71|97.1|94.9|94.42|92.22|0
1621454400000|2021-05-19 20:00:00|97.1|94.9|95.71|93.51|99.61|97.41|95.34|93.14|0
1621454700000|2021-05-19 20:05:00|95.8|93.6|95.25|93.05|96.17|93.97|95.06|92.86|0
1621455000000|2021-05-19 20:10:00|95.15|92.95|94.73|92.53|95.15|92.95|94.14|91.94|0
1621455300000|2021-05-19 20:15:00|94.84|92.24|94.92|92.32|94.92|92.32|94.73|92.13|0
1621455600000|2021-05-19 20:20:00|95|92.4|95.01|92.41|95.03|92.43|94.91|92.31|0
1621455900000|2021-05-19 20:25:00|95|92.4|94.91|92.31|95|92.4|94.91|92.31|0
1621456200000|2021-05-19 20:30:00|94.84|92.24|94.37|91.77|94.93|92.33|94.19|91.59|0
1621456500000|2021-05-19 20:35:00|94.47|91.87|94.19|91.59|95.11|92.51|94.19|91.59|0
1621456800000|2021-05-19 20:40:00|94.28|91.68|94.74|92.14|94.83|92.23|93.82|91.22|0
1621457100000|2021-05-19 20:45:00|94.83|92.23|94.92|92.32|94.92|92.32|94.46|91.86|0
1621457400000|2021-05-19 20:50:00|94.83|92.23|95.01|92.41|95.1|92.5|94.37|91.77|0
1621457700000|2021-05-19 20:55:00|94.92|92.32|95.1|92.5|95.1|92.5|94.64|92.04|0
1621458000000|2021-05-19 21:00:00|95.06|92.46|95.14|92.54|95.18|92.58|95.05|92.45|0
1621458300000|2021-05-19 21:05:00|95.13|92.53|95.08|92.48|95.13|92.53|95.06|92.46|0
1621458600000|2021-05-19 21:10:00|95.14|92.54|95.13|92.53|95.16|92.56|95.08|92.48|0
1621458900000|2021-05-19 21:15:00|95.23|92.63|95.24|92.64|95.25|92.65|95.13|92.53|0
1621459200000|2021-05-19 21:20:00|95.16|92.56|95.04|92.44|95.2|92.6|95.01|92.41|0
1621459500000|2021-05-19 21:25:00|95.15|92.55|95.06|92.46|95.15|92.55|95.02|92.42|0
1621459800000|2021-05-19 21:30:00|95.1|92.5|95.19|92.59|95.19|92.59|95.1|92.5|0
1621460100000|2021-05-19 21:35:00|95.17|92.57|95.22|92.62|95.22|92.62|95.15|92.55|0
1621460400000|2021-05-19 21:40:00|95.19|92.59|95.27|92.67|95.35|92.75|95.19|92.59|0
1621460700000|2021-05-19 21:45:00|95.28|92.68|95.35|92.75|95.37|92.77|95.13|92.53|0
1621461000000|2021-05-19 21:50:00|95.33|92.73|95.33|92.73|95.33|92.73|95.33|92.73|0
1621461300000|2021-05-19 21:55:00|95.36|92.76|95.38|92.78|95.44|92.84|95.2|92.6|0
1621461600000|2021-05-19 22:00:00|94.8|92.2|95.21|92.61|95.58|92.98|94.8|92.2|0
1621461900000|2021-05-19 22:05:00|95.12|92.52|94.66|92.06|95.12|92.52|93.65|91.05|0
1621462200000|2021-05-19 22:10:00|94.75|92.15|94.29|91.69|94.84|92.24|93.92|91.32|0
1621462500000|2021-05-19 22:15:00|94.2|91.6|94.19|91.59|94.2|91.6|93.97|91.37|0
1621462800000|2021-05-19 22:20:00|94.29|91.69|93.92|91.32|94.74|92.14|93.92|91.32|0
1621463100000|2021-05-19 22:25:00|94.01|91.41|93.82|91.22|94.1|91.5|93.73|91.13|0
1621463400000|2021-05-19 22:30:00|93.92|91.32|94.1|91.5|94.28|91.68|93.87|91.27|0
1621463700000|2021-05-19 22:35:00|93.82|91.22|94.09|91.49|94.1|91.5|93.77|91.17|0
1621464000000|2021-05-19 22:40:00|94.05|91.45|93.91|91.31|94.18|91.58|93.73|91.13|0
1621464300000|2021-05-19 22:45:00|93.82|91.22|93.27|90.67|93.82|91.22|93.09|90.49|0
1621464600000|2021-05-19 22:50:00|93.18|90.58|92.36|89.76|93.18|90.58|92.27|89.67|0
1621464900000|2021-05-19 22:55:00|92.45|89.85|92.27|89.67|92.9|90.3|92.18|89.58|0
1621465200000|2021-05-19 23:00:00|92.18|89.58|92.45|89.85|92.63|90.03|92.18|89.58|0
1621465500000|2021-05-19 23:05:00|92.36|89.76|92.72|90.12|92.9|90.3|92.36|89.76|0
1621465800000|2021-05-19 23:10:00|92.62|90.02|92.26|89.66|92.62|90.02|92.17|89.57|0
1621466100000|2021-05-19 23:15:00|92.17|89.57|92.89|90.29|92.89|90.29|92.17|89.57|0
1621466400000|2021-05-19 23:20:00|93.07|90.47|92.26|89.66|93.07|90.47|92.17|89.57|0
1621466700000|2021-05-19 23:25:00|92.17|89.57|92.26|89.66|92.44|89.84|92.17|89.57|0
1621467000000|2021-05-19 23:30:00|92.35|89.75|92.25|89.65|92.71|90.11|91.98|89.38|0
1621467300000|2021-05-19 23:35:00|92.34|89.74|92.07|89.47|92.34|89.74|91.98|89.38|0
1621467600000|2021-05-19 23:40:00|91.98|89.38|91.98|89.38|92.07|89.47|91.98|89.38|0
1621467900000|2021-05-19 23:45:00|92.07|89.47|92.52|89.92|92.52|89.92|91.98|89.38|0
1621468200000|2021-05-19 23:50:00|92.34|89.74|92.15|89.55|92.61|90.01|91.97|89.37|0
1621468500000|2021-05-19 23:55:00|92.24|89.64|92.42|89.82|92.7|90.1|92.15|89.55|0
1621468800000|2021-05-20 00:00:00|92.15|89.55|92.42|89.82|92.69|90.09|91.97|89.37|0
1621469100000|2021-05-20 00:05:00|92.6|90|93.87|91.27|94.15|91.55|92.6|90|0
1621469400000|2021-05-20 00:10:00|93.69|91.09|93.78|91.18|93.96|91.36|93.24|90.64|0
1621469700000|2021-05-20 00:15:00|93.87|91.27|95.16|92.56|95.34|92.74|93.69|91.09|0
1621470000000|2021-05-20 00:20:00|95.25|92.65|94.69|92.09|95.43|92.83|94.69|92.09|0
1621470300000|2021-05-20 00:25:00|94.78|92.18|95.43|92.83|95.52|92.92|94.69|92.09|0
1621470600000|2021-05-20 00:30:00|95.52|92.92|96.45|93.85|96.45|93.85|95.52|92.92|0
1621470900000|2021-05-20 00:35:00|96.54|93.94|96.54|93.94|96.91|94.31|96.44|93.84|0
1621471200000|2021-05-20 00:40:00|96.44|93.84|96.26|93.66|96.54|93.94|96.26|93.66|0
1621471500000|2021-05-20 00:45:00|96.35|93.75|95.33|92.73|96.63|94.03|95.33|92.73|0
1621471800000|2021-05-20 00:50:00|95.42|92.82|95.51|92.91|95.6|93|94.96|92.36|0
1621472100000|2021-05-20 00:55:00|95.46|92.86|95.23|92.63|95.51|92.91|94.86|92.26|0
1621472400000|2021-05-20 01:00:00|95.32|92.72|95.23|92.63|95.88|93.28|95.14|92.54|0
1621472700000|2021-05-20 01:05:00|95.32|92.72|94.21|91.61|95.69|93.09|93.94|91.34|0
1621473000000|2021-05-20 01:10:00|94.12|91.52|93.48|90.88|94.35|91.75|93.39|90.79|0
1621473300000|2021-05-20 01:15:00|93.57|90.97|92.57|89.97|93.57|90.97|92.3|89.7|0
1621473600000|2021-05-20 01:20:00|92.66|90.06|93.2|90.6|93.3|90.7|92.3|89.7|0
1621473900000|2021-05-20 01:25:00|93.11|90.51|93.02|90.42|93.2|90.6|92.75|90.15|0
1621474200000|2021-05-20 01:30:00|92.93|90.33|93.24|90.64|93.38|90.78|92.02|89.42|0
1621474500000|2021-05-20 01:35:00|93.29|90.69|94.48|91.88|94.57|91.97|93.2|90.6|0
1621474800000|2021-05-20 01:40:00|94.29|91.69|94.29|91.69|94.57|91.97|94.11|91.51|0
1621475100000|2021-05-20 01:45:00|94.38|91.78|95.12|92.52|95.21|92.61|94.2|91.6|0
1621475400000|2021-05-20 01:50:00|95.21|92.61|95.3|92.7|95.39|92.79|94.75|92.15|0
1621475700000|2021-05-20 01:55:00|95.39|92.79|95.02|92.42|95.85|93.25|94.93|92.33|0
1621476000000|2021-05-20 02:00:00|95.11|92.51|95.43|92.83|95.48|92.88|94.74|92.14|0
1621476300000|2021-05-20 02:05:00|95.48|92.88|94.92|92.32|95.85|93.25|94.83|92.23|0
1621476600000|2021-05-20 02:10:00|95.02|92.42|94.37|91.77|95.29|92.69|94.37|91.77|0
1621476900000|2021-05-20 02:15:00|94.46|91.86|94.46|91.86|94.92|92.32|94.28|91.68|0
1621477200000|2021-05-20 02:20:00|94.37|91.77|95.1|92.5|95.1|92.5|94.28|91.68|0
1621477500000|2021-05-20 02:25:00|95.01|92.41|93.81|91.21|95.1|92.5|93.72|91.12|0
1621477800000|2021-05-20 02:30:00|93.72|91.12|94.09|91.49|94.36|91.76|93.63|91.03|0
1621478100000|2021-05-20 02:35:00|94.18|91.58|94.5|91.9|94.64|92.04|93.9|91.3|0
1621478400000|2021-05-20 02:40:00|94.45|91.85|94.91|92.31|95|92.4|94.08|91.48|0
1621478700000|2021-05-20 02:45:00|94.82|92.22|95.09|92.49|95.28|92.68|94.82|92.22|0
1621479000000|2021-05-20 02:50:00|95.18|92.58|94.45|91.85|95.18|92.58|94.45|91.85|0
1621479300000|2021-05-20 02:55:00|94.63|92.03|93.75|91.15|95.04|92.44|93.71|91.11|0
1621479600000|2021-05-20 03:00:00|93.8|91.2|93.98|91.38|94.26|91.66|93.3|90.7|0
1621479900000|2021-05-20 03:05:00|93.89|91.29|94.07|91.47|94.35|91.75|93.89|91.29|0
1621480200000|2021-05-20 03:10:00|94.16|91.56|94.62|92.02|94.71|92.11|94.07|91.47|0
1621480500000|2021-05-20 03:15:00|94.71|92.11|94.71|92.11|94.99|92.39|94.62|92.02|0
1621480800000|2021-05-20 03:20:00|94.75|92.15|95.35|92.75|95.54|92.94|94.62|92.02|0
1621481100000|2021-05-20 03:25:00|95.45|92.85|95.44|92.84|95.54|92.94|95.08|92.48|0
1621481400000|2021-05-20 03:30:00|95.54|92.94|95.9|93.3|96|93.4|95.07|92.47|0
1621481700000|2021-05-20 03:35:00|95.81|93.21|95.62|93.02|95.95|93.35|95.44|92.84|0
1621482000000|2021-05-20 03:40:00|95.72|93.12|95.72|93.12|95.9|93.3|95.53|92.93|0
1621482300000|2021-05-20 03:45:00|95.81|93.21|95.25|92.65|95.81|93.21|95.25|92.65|0
1621482600000|2021-05-20 03:50:00|95.16|92.56|95.34|92.74|95.34|92.74|94.97|92.37|0
1621482900000|2021-05-20 03:55:00|95.25|92.65|95.2|92.6|95.53|92.93|95.06|92.46|0
1621483200000|2021-05-20 04:00:00|95.15|92.55|95.15|92.55|95.43|92.83|95.06|92.46|0
1621483500000|2021-05-20 04:05:00|95.06|92.46|95.33|92.73|95.43|92.83|94.87|92.27|0
1621483800000|2021-05-20 04:10:00|95.43|92.83|95.75|93.15|95.89|93.29|95.43|92.83|0
1621484100000|2021-05-20 04:15:00|95.8|93.2|95.79|93.19|95.98|93.38|95.61|93.01|0
1621484400000|2021-05-20 04:20:00|95.89|93.29|96.44|93.84|96.44|93.84|95.89|93.29|0
1621484700000|2021-05-20 04:25:00|96.49|93.89|96.63|94.03|96.81|94.21|96.35|93.75|0
1621485000000|2021-05-20 04:30:00|96.72|94.12|96.81|94.21|96.9|94.3|96.62|94.02|0
1621485300000|2021-05-20 04:35:00|96.72|94.12|96.9|94.3|96.9|94.3|96.71|94.11|0
1621485600000|2021-05-20 04:40:00|96.81|94.21|96.71|94.11|96.9|94.3|96.53|93.93|0
1621485900000|2021-05-20 04:45:00|96.62|94.02|96.9|94.3|96.99|94.39|96.34|93.74|0
1621486200000|2021-05-20 04:50:00|96.8|94.2|96.99|94.39|96.99|94.39|96.8|94.2|0
1621486500000|2021-05-20 04:55:00|96.89|94.29|96.99|94.39|97.08|94.48|96.71|94.11|0
1621486800000|2021-05-20 05:00:00|96.89|94.29|96.7|94.1|97.17|94.57|96.52|93.92|0
1621487100000|2021-05-20 05:05:00|96.61|94.01|96.52|93.92|96.61|94.01|96.42|93.82|0
1621487400000|2021-05-20 05:10:00|96.61|94.01|95.96|93.36|96.61|94.01|95.77|93.17|0
1621487700000|2021-05-20 05:15:00|95.86|93.26|95.86|93.26|95.96|93.36|95.68|93.08|0
1621488000000|2021-05-20 05:20:00|95.95|93.35|96.14|93.54|96.23|93.63|95.86|93.26|0
1621488300000|2021-05-20 05:25:00|96.23|93.63|96.51|93.91|97.31|94.71|96.23|93.63|0
1621488600000|2021-05-20 05:30:00|96.41|93.81|96.5|93.9|96.79|94.19|96.41|93.81|0
1621488900000|2021-05-20 05:35:00|96.6|94|96.22|93.62|96.6|94|96.22|93.62|0
1621489200000|2021-05-20 05:40:00|96.13|93.53|96.31|93.71|96.32|93.72|95.94|93.34|0
1621489500000|2021-05-20 05:45:00|96.22|93.62|96.03|93.43|96.31|93.71|95.76|93.16|0
1621489800000|2021-05-20 05:50:00|95.94|93.34|95.94|93.34|95.94|93.34|95.75|93.15|0
1621490100000|2021-05-20 05:55:00|96.03|93.43|95.94|93.34|96.12|93.52|95.94|93.34|0
1621490400000|2021-05-20 06:00:00|95.84|93.24|94.92|92.32|95.84|93.24|94.46|91.86|0
1621490700000|2021-05-20 06:05:00|95.01|92.41|95.75|93.15|95.84|93.24|94.92|92.32|0
1621491000000|2021-05-20 06:10:00|95.84|93.24|96.21|93.61|96.21|93.61|95.75|93.15|0
1621491300000|2021-05-20 06:15:00|96.12|93.52|96.02|93.42|96.21|93.61|95.93|93.33|0
1621491600000|2021-05-20 06:20:00|96.11|93.51|95|92.4|96.11|93.51|94.91|92.31|0
1621491900000|2021-05-20 06:25:00|94.91|92.31|94.91|92.31|95.37|92.77|94.82|92.22|0
1621492200000|2021-05-20 06:30:00|94.86|92.26|95.37|92.77|95.37|92.77|94.54|91.94|0
1621492500000|2021-05-20 06:35:00|95.46|92.86|95.46|92.86|95.55|92.95|94.99|92.39|0
1621492800000|2021-05-20 06:40:00|95.27|92.67|95.18|92.58|95.46|92.86|95.09|92.49|0
1621493100000|2021-05-20 06:45:00|95.08|92.48|94.9|92.3|95.18|92.58|94.72|92.12|0
1621493400000|2021-05-20 06:50:00|94.99|92.39|94.62|92.02|95.27|92.67|94.62|92.02|0
1621493700000|2021-05-20 06:55:00|94.53|91.93|94.43|91.83|94.8|92.2|93.98|91.38|0
1621494000000|2021-05-20 07:00:00|94.25|91.65|94.98|92.38|95.08|92.48|94.25|91.65|0
1621494300000|2021-05-20 07:05:00|94.88|92.68|94.66|92.46|95.48|93.28|94.23|92.03|0
1621494600000|2021-05-20 07:10:00|94.56|92.36|95.48|93.28|95.57|93.37|94.56|92.36|0
1621494900000|2021-05-20 07:15:00|95.39|93.19|95.39|93.19|95.67|93.47|94.93|92.73|0
1621495200000|2021-05-20 07:20:00|95.48|93.28|95.39|93.19|95.85|93.65|95.11|92.91|0
1621495500000|2021-05-20 07:25:00|95.48|93.28|95.38|93.18|95.57|93.37|94.65|92.45|0
1621495800000|2021-05-20 07:30:00|95.2|93|95.75|93.55|95.75|93.55|95.2|93|0
1621496100000|2021-05-20 07:35:00|95.66|93.46|95.93|93.73|96.31|94.11|95.56|93.36|0
1621496400000|2021-05-20 07:40:00|95.84|93.64|95.28|93.08|96.03|93.83|95.1|92.9|0
1621496700000|2021-05-20 07:45:00|95.33|93.13|95.37|93.17|96.02|93.82|95.33|93.13|0
1621497000000|2021-05-20 07:50:00|95.47|93.27|95.65|93.45|95.84|93.64|94.91|92.71|0
1621497300000|2021-05-20 07:55:00|95.56|93.36|95.46|93.26|95.65|93.45|95.19|92.99|0
1621497600000|2021-05-20 08:00:00|95.28|93.08|94.82|92.62|95.37|93.17|94.72|92.52|0
1621497900000|2021-05-20 08:05:00|94.91|92.71|94.72|92.52|95.09|92.89|94.54|92.34|0
1621498200000|2021-05-20 08:10:00|94.63|92.43|94.72|92.52|94.9|92.7|94.54|92.34|0
1621498500000|2021-05-20 08:15:00|94.81|92.61|95.09|92.89|95.27|93.07|94.72|92.52|0
1621498800000|2021-05-20 08:20:00|94.99|92.79|93.66|91.46|94.99|92.79|93.53|91.33|0
1621499100000|2021-05-20 08:25:00|93.62|91.42|92.62|90.42|93.8|91.6|92.44|90.24|0
1621499400000|2021-05-20 08:30:00|92.71|90.51|92.52|90.32|93.07|90.87|92.43|90.23|0
1621499700000|2021-05-20 08:35:00|92.43|90.23|90.59|88.39|92.71|90.51|89.27|87.07|0
1621500000000|2021-05-20 08:40:00|90.68|88.48|90.5|88.3|91.21|89.01|90.14|87.94|0
1621500300000|2021-05-20 08:45:00|90.45|88.25|90.41|88.21|91.03|88.83|90.14|87.94|0
1621500600000|2021-05-20 08:50:00|90.32|88.12|89.43|87.23|90.32|88.12|88.99|86.79|0
1621500900000|2021-05-20 08:55:00|89.34|87.14|89.78|87.58|89.87|87.67|88.9|86.7|0
1621501200000|2021-05-20 09:00:00|89.87|87.67|89.51|87.31|89.87|87.67|89.25|87.05|0
1621501500000|2021-05-20 09:05:00|89.6|87.4|90.22|88.02|90.31|88.11|89.34|87.14|0
1621501800000|2021-05-20 09:10:00|90.13|87.93|90.49|88.29|90.49|88.29|90.13|87.93|0
1621502100000|2021-05-20 09:15:00|90.4|88.2|90.04|87.84|90.49|88.29|89.77|87.57|0
1621502400000|2021-05-20 09:20:00|89.95|87.75|87.14|84.94|90.13|87.93|87.05|84.85|0
1621502700000|2021-05-20 09:25:00|87.05|84.85|88.01|85.81|88.01|85.81|86.96|84.76|0
1621503000000|2021-05-20 09:30:00|87.92|85.72|88.24|86.04|88.33|86.13|85.3|83.1|0
1621503300000|2021-05-20 09:35:00|88.33|86.13|87.89|85.69|88.59|86.39|87.8|85.6|0
1621503600000|2021-05-20 09:40:00|87.98|85.78|88.59|86.39|88.68|86.48|87.89|85.69|0
1621503900000|2021-05-20 09:45:00|88.32|86.12|89.55|87.35|89.55|87.35|88.32|86.12|0
1621504200000|2021-05-20 09:50:00|89.64|87.44|89.64|87.44|89.73|87.53|89.38|87.18|0
1621504500000|2021-05-20 09:55:00|89.68|87.48|89.68|87.48|89.73|87.53|88.98|86.78|0
1621504800000|2021-05-20 10:00:00|89.72|87.52|89.63|87.43|89.81|87.61|88.67|86.47|0
1621505100000|2021-05-20 10:05:00|89.55|87.35|89.99|87.79|90.16|87.96|89.55|87.35|0
1621505400000|2021-05-20 10:10:00|90.07|87.87|89.63|87.43|90.16|87.96|89.54|87.34|0
1621505700000|2021-05-20 10:15:00|89.54|87.34|89.58|87.38|89.63|87.43|89.1|86.9|0
1621506000000|2021-05-20 10:20:00|89.54|87.34|90.33|88.13|90.33|88.13|89.45|87.25|0
1621506300000|2021-05-20 10:25:00|90.42|88.22|90.69|88.49|90.73|88.53|90.25|88.05|0
1621506600000|2021-05-20 10:30:00|90.78|88.58|90.95|88.75|91.22|89.02|90.51|88.31|0
1621506900000|2021-05-20 10:35:00|90.86|88.66|90.86|88.66|90.86|88.66|90.42|88.22|0
1621507200000|2021-05-20 10:40:00|91.04|88.84|91.4|89.2|91.75|89.55|90.9|88.7|0
1621507500000|2021-05-20 10:45:00|91.35|89.15|91.3|89.1|91.48|89.28|91.13|88.93|0
1621507800000|2021-05-20 10:50:00|91.21|89.01|91.75|89.55|91.75|89.55|90.86|88.66|0
1621508100000|2021-05-20 10:55:00|91.66|89.46|92.02|89.82|92.02|89.82|91.66|89.46|0
1621508400000|2021-05-20 11:00:00|91.93|89.73|92.92|90.72|93.1|90.9|91.75|89.55|0
1621508700000|2021-05-20 11:05:00|92.87|90.67|92.01|89.81|92.87|90.67|92.01|89.81|0
1621509000000|2021-05-20 11:10:00|92.19|89.99|92.19|89.99|92.55|90.35|91.83|89.63|0
1621509300000|2021-05-20 11:15:00|92.1|89.9|94.64|92.44|94.73|92.53|92.1|89.9|0
1621509600000|2021-05-20 11:20:00|94.55|92.35|94.18|91.98|94.55|92.35|94|91.8|0
1621509900000|2021-05-20 11:25:00|94.27|92.07|92.79|90.59|97.58|95.38|90.51|88.31|0
1621510200000|2021-05-20 11:30:00|92.7|90.5|92.88|90.68|92.97|90.77|92.42|90.22|0
1621510500000|2021-05-20 11:35:00|92.97|90.77|92.78|90.58|93.42|91.22|92.78|90.58|0
1621510800000|2021-05-20 11:40:00|92.69|90.49|93.15|90.95|93.42|91.22|92.6|90.4|0
1621511100000|2021-05-20 11:45:00|93.19|90.99|93.05|90.85|93.42|91.22|92.87|90.67|0
1621511400000|2021-05-20 11:50:00|92.96|90.76|92.91|90.71|93.05|90.85|92.6|90.4|0
1621511700000|2021-05-20 11:55:00|92.96|90.76|93.05|90.85|93.14|90.94|92.78|90.58|0
1621512000000|2021-05-20 12:00:00|92.87|90.67|93.59|91.39|93.78|91.58|92.87|90.67|0
1621512300000|2021-05-20 12:05:00|93.5|91.3|93.59|91.39|93.59|91.39|92.95|90.75|0
1621512600000|2021-05-20 12:10:00|93.5|91.3|93.04|90.84|93.68|91.48|92.95|90.75|0
1621512900000|2021-05-20 12:15:00|93.13|90.93|93.04|90.84|93.41|91.21|92.95|90.75|0
1621513200000|2021-05-20 12:20:00|93.13|90.93|93.22|91.02|93.31|91.11|92.95|90.75|0
1621513500000|2021-05-20 12:25:00|93.13|90.93|93.68|91.48|93.77|91.57|93.04|90.84|0
1621513800000|2021-05-20 12:30:00|93.54|91.34|94.32|92.12|94.59|92.39|93.13|90.93|0
1621514100000|2021-05-20 12:35:00|94.22|92.02|94.87|92.67|94.87|92.67|93.95|91.75|0
1621514400000|2021-05-20 12:40:00|94.96|92.76|95.05|92.85|95.33|93.13|94.87|92.67|0
1621514700000|2021-05-20 12:45:00|95.14|92.94|95.23|93.03|97.01|94.81|94.25|92.05|0
1621515000000|2021-05-20 12:50:00|95.32|93.12|95.79|93.59|95.88|93.68|95.23|93.03|0
1621515300000|2021-05-20 12:55:00|95.88|93.68|96.16|93.96|96.16|93.96|95.79|93.59|0
1621515600000|2021-05-20 13:00:00|96.25|94.05|96.53|94.33|96.81|94.61|96.06|93.86|0
1621515900000|2021-05-20 13:05:00|96.62|94.42|96.9|94.7|97.09|94.89|96.44|94.24|0
1621516200000|2021-05-20 13:10:00|97|94.8|98.13|95.93|98.32|96.12|97|94.8|0
1621516500000|2021-05-20 13:15:00|98.22|96.02|98.32|96.12|98.7|96.5|98.13|95.93|0
1621516800000|2021-05-20 13:20:00|98.13|95.93|98.12|95.92|98.6|96.4|98.12|95.92|0
1621517100000|2021-05-20 13:25:00|97.93|95.73|98.12|95.92|98.41|96.21|97.93|95.73|0
1621517400000|2021-05-20 13:30:00|98.31|96.11|100.32|98.12|101.38|99.18|97.93|95.73|0
1621517700000|2021-05-20 13:35:00|100.22|98.02|100.22|98.02|101.86|99.66|100.03|97.83|0
1621518000000|2021-05-20 13:40:00|100.31|98.11|102.68|100.48|104.08|101.88|100.22|98.02|0
1621518300000|2021-05-20 13:45:00|102.58|100.38|104.92|102.72|105.22|103.02|102.58|100.38|0
1621518600000|2021-05-20 13:50:00|105.12|102.92|104.33|102.13|105.22|103.02|103.94|101.74|0
1621518900000|2021-05-20 13:55:00|104.43|102.23|104.53|102.33|105.22|103.02|104.13|101.93|0
1621519200000|2021-05-20 14:00:00|104.63|102.43|106.18|103.98|108.01|105.81|104.13|101.93|0
1621519500000|2021-05-20 14:05:00|106.28|104.08|104.4|102.2|106.58|104.38|104.2|102|0
1621519800000|2021-05-20 14:10:00|104.3|102.1|104.69|102.49|105.39|103.19|104.3|102.1|0
1621520100000|2021-05-20 14:15:00|104.99|102.79|105.88|103.68|106.28|104.08|104.99|102.79|0
1621520400000|2021-05-20 14:20:00|106.18|103.98|106.07|103.87|106.57|104.37|105.58|103.38|0
1621520700000|2021-05-20 14:25:00|106.17|103.97|106.47|104.27|106.57|104.37|105.68|103.48|0
1621521000000|2021-05-20 14:30:00|106.57|104.37|106.67|104.47|106.97|104.77|106.37|104.17|0
1621521300000|2021-05-20 14:35:00|106.77|104.57|106.27|104.07|106.77|104.57|105.37|103.17|0
1621521600000|2021-05-20 14:40:00|106.37|104.17|106.76|104.56|106.76|104.56|105.77|103.57|0
1621521900000|2021-05-20 14:45:00|106.66|104.46|107.76|105.56|108.37|106.17|106.66|104.46|0
1621522200000|2021-05-20 14:50:00|107.86|105.66|108.16|105.96|108.57|106.37|107.76|105.56|0
1621522500000|2021-05-20 14:55:00|108.26|106.06|107.76|105.56|108.36|106.16|107.66|105.46|0
1621522800000|2021-05-20 15:00:00|107.86|105.66|108.36|106.16|108.76|106.56|107.86|105.66|0
1621523100000|2021-05-20 15:05:00|108.16|105.96|108.76|106.56|108.96|106.76|108.16|105.96|0
1621523400000|2021-05-20 15:10:00|108.86|106.66|108.66|106.46|109.17|106.97|108.66|106.46|0
1621523700000|2021-05-20 15:15:00|108.86|106.66|109.47|107.27|109.47|107.27|108.66|106.46|0
1621524000000|2021-05-20 15:20:00|109.37|107.17|109.36|107.16|109.57|107.37|108.96|106.76|0
1621524300000|2021-05-20 15:25:00|109.46|107.26|111.51|109.31|111.51|109.31|109.36|107.16|0
1621524600000|2021-05-20 15:30:00|111.61|109.41|113.34|111.14|113.65|111.45|109.95|107.75|0
1621524900000|2021-05-20 15:35:00|113.55|111.35|114.17|111.97|114.17|111.97|113.34|111.14|0
1621525200000|2021-05-20 15:40:00|114.28|112.08|115.43|113.23|115.64|113.44|114.17|111.97|0
1621525500000|2021-05-20 15:45:00|115.32|113.12|116.58|114.38|116.69|114.49|115.32|113.12|0
1621525800000|2021-05-20 15:50:00|116.69|114.49|116.17|113.97|117.95|115.75|116.16|113.96|0
1621526100000|2021-05-20 15:55:00|116.28|114.08|115.33|113.13|116.91|114.71|115.33|113.13|0
1621526400000|2021-05-20 16:00:00|115.43|113.23|112.02|109.82|115.54|113.34|111.81|109.61|0
1621526700000|2021-05-20 16:05:00|112.23|110.03|111.81|109.61|112.23|110.03|111.19|108.99|0
1621527000000|2021-05-20 16:10:00|111.71|109.51|111.19|108.99|112.43|110.23|111.09|108.89|0
1621527300000|2021-05-20 16:15:00|111.29|109.09|112.83|110.63|113.66|111.46|111.29|109.09|0
1621527600000|2021-05-20 16:20:00|112.88|110.68|112.52|110.32|113.45|111.25|111.9|109.7|0
1621527900000|2021-05-20 16:25:00|112.62|110.42|111.8|109.6|113.14|110.94|111.69|109.49|0
1621528200000|2021-05-20 16:30:00|111.9|109.7|112.62|110.42|113.13|110.93|111.9|109.7|0
1621528500000|2021-05-20 16:35:00|112.51|110.31|110.96|108.76|112.51|110.31|108.86|106.66|0
1621528800000|2021-05-20 16:40:00|111.16|108.96|110.14|107.94|111.47|109.27|109.94|107.74|0
1621529100000|2021-05-20 16:45:00|110.24|108.04|111.87|109.67|112.08|109.88|110.24|108.04|0
1621529400000|2021-05-20 16:50:00|111.82|109.62|112.38|110.18|112.59|110.39|111.67|109.47|0
1621529700000|2021-05-20 16:55:00|112.18|109.98|112.89|110.69|113.15|110.95|111.97|109.77|0
1621530000000|2021-05-20 17:00:00|112.79|110.59|112.99|110.79|113.41|111.21|112.17|109.97|0
1621530300000|2021-05-20 17:05:00|112.89|110.69|114.23|112.03|114.34|112.14|112.89|110.69|0
1621530600000|2021-05-20 17:10:00|114.34|112.14|113.62|111.42|114.65|112.45|113.41|111.21|0
1621530900000|2021-05-20 17:15:00|113.82|111.62|114.13|111.93|114.45|112.25|113.72|111.52|0
1621531200000|2021-05-20 17:20:00|114.24|112.04|114.34|112.14|114.65|112.45|114.13|111.93|0
1621531500000|2021-05-20 17:25:00|114.29|112.09|114.34|112.14|114.65|112.45|113.82|111.62|0
1621531800000|2021-05-20 17:30:00|114.23|112.03|114.44|112.24|114.65|112.45|114.02|111.82|0
1621532100000|2021-05-20 17:35:00|114.54|112.34|114.54|112.34|114.75|112.55|114.23|112.03|0
1621532400000|2021-05-20 17:40:00|114.44|112.24|114.64|112.44|114.85|112.65|114.44|112.24|0
1621532700000|2021-05-20 17:45:00|114.75|112.55|114.64|112.44|114.75|112.55|114.12|111.92|0
1621533000000|2021-05-20 17:50:00|114.54|112.34|112.05|109.85|114.75|112.55|111.02|108.82|0
1621533300000|2021-05-20 17:55:00|111.95|109.75|113.18|110.98|113.18|110.98|111.33|109.13|0
1621533600000|2021-05-20 18:00:00|113.08|110.88|113.28|111.08|114.22|112.02|113.08|110.88|0
1621533900000|2021-05-20 18:05:00|113.49|111.29|113.9|111.7|114.32|112.12|113.39|111.19|0
1621534200000|2021-05-20 18:10:00|114.22|112.02|113.9|111.7|114.32|112.12|113.38|111.18|0
1621534500000|2021-05-20 18:15:00|114|111.8|112.15|109.95|114.47|112.27|111.53|109.33|0
1621534800000|2021-05-20 18:20:00|112.25|110.05|112.04|109.84|112.36|110.16|111.63|109.43|0
1621535100000|2021-05-20 18:25:00|111.94|109.74|112.98|110.78|112.98|110.78|111.37|109.17|0
1621535400000|2021-05-20 18:30:00|113.19|110.99|112.53|110.33|115.22|113.02|111.2|109|0
1621535700000|2021-05-20 18:35:00|112.33|110.13|113.26|111.06|113.37|111.17|112.33|110.13|0
1621536000000|2021-05-20 18:40:00|113.16|110.96|113.57|111.37|113.89|111.69|113.05|110.85|0
1621536300000|2021-05-20 18:45:00|113.68|111.48|113.57|111.37|113.78|111.58|112.84|110.64|0
1621536600000|2021-05-20 18:50:00|113.46|111.26|114.51|112.31|114.51|112.31|113.05|110.85|0
1621536900000|2021-05-20 18:55:00|114.3|112.1|113.36|111.16|114.51|112.31|112.94|110.74|0
1621537200000|2021-05-20 19:00:00|113.46|111.26|113.51|111.31|114.19|111.99|112.32|110.12|0
1621537500000|2021-05-20 19:05:00|113.56|111.36|113.46|111.26|113.56|111.36|112.57|110.37|0
1621537800000|2021-05-20 19:10:00|113.35|111.15|114.29|112.09|114.82|112.62|113.25|111.05|0
1621538100000|2021-05-20 19:15:00|114.39|112.19|115.23|113.03|115.44|113.24|114.29|112.09|0
1621538400000|2021-05-20 19:20:00|115.13|112.93|116.71|114.51|116.93|114.73|114.92|112.72|0
1621538700000|2021-05-20 19:25:00|116.82|114.62|117.78|115.58|117.78|115.58|116.82|114.62|0
1621539000000|2021-05-20 19:30:00|117.67|115.47|115.54|113.34|117.78|115.58|115.54|113.34|0
1621539300000|2021-05-20 19:35:00|115.65|113.45|114.7|112.5|116.28|114.08|114.7|112.5|0
1621539600000|2021-05-20 19:40:00|114.59|112.39|114.17|111.97|115.22|113.02|113.34|111.14|0
1621539900000|2021-05-20 19:45:00|114.28|112.08|113.13|110.93|115.33|113.13|113.13|110.93|0
1621540200000|2021-05-20 19:50:00|112.19|109.99|114.27|112.07|114.59|112.39|111.67|109.47|0
1621540500000|2021-05-20 19:55:00|113.85|111.65|111.98|109.78|113.85|111.65|110.85|108.65|0
1621540800000|2021-05-20 20:00:00|111.26|109.06|111.05|108.85|111.88|109.68|110.23|108.03|0
1621541100000|2021-05-20 20:05:00|111.25|109.05|111.77|109.57|112.08|109.88|111.05|108.85|0
1621541400000|2021-05-20 20:10:00|111.56|109.36|111.3|109.1|112.7|110.5|111.04|108.84|0
1621541700000|2021-05-20 20:15:00|111.37|108.77|111.35|108.75|111.7|109.1|111.1|108.5|0
1621542000000|2021-05-20 20:20:00|111.29|108.69|111.45|108.85|111.54|108.94|111.29|108.69|0
1621542300000|2021-05-20 20:25:00|111.41|108.81|111.41|108.81|111.49|108.89|111.37|108.77|0
1621542600000|2021-05-20 20:30:00|111.18|108.58|111.39|108.79|111.59|108.99|110.98|108.38|0
1621542900000|2021-05-20 20:35:00|111.49|108.89|111.9|109.3|112.32|109.72|111.39|108.79|0
1621543200000|2021-05-20 20:40:00|112|109.4|112.11|109.51|112.42|109.82|111.9|109.3|0
1621543500000|2021-05-20 20:45:00|112|109.4|111.69|109.09|112.21|109.61|111.38|108.78|0
1621543800000|2021-05-20 20:50:00|111.59|108.99|111.79|109.19|111.79|109.19|111.17|108.57|0
1621544100000|2021-05-20 20:55:00|111.69|109.09|110.97|108.37|111.79|109.19|110.97|108.37|0
1621544400000|2021-05-20 21:00:00|111.07|108.47|111.09|108.49|111.09|108.49|110.89|108.29|0
1621544700000|2021-05-20 21:05:00|111.07|108.47|110.96|108.36|111.16|108.56|110.93|108.33|0
1621545000000|2021-05-20 21:10:00|111.03|108.43|110.88|108.28|111.03|108.43|110.78|108.18|0
1621545300000|2021-05-20 21:15:00|110.94|108.34|111.08|108.48|111.15|108.55|110.92|108.32|0
1621545600000|2021-05-20 21:20:00|111.07|108.47|111.01|108.41|111.07|108.47|111|108.4|0
1621545900000|2021-05-20 21:25:00|111|108.4|110.99|108.39|111.05|108.45|110.99|108.39|0
1621546200000|2021-05-20 21:30:00|111.01|108.41|110.93|108.33|111.01|108.41|110.93|108.33|0
1621546500000|2021-05-20 21:35:00|110.96|108.36|110.96|108.36|110.96|108.36|110.87|108.27|0
1621546800000|2021-05-20 21:40:00|110.98|108.38|110.93|108.33|110.98|108.38|110.93|108.33|0
1621547100000|2021-05-20 21:45:00|110.96|108.36|110.94|108.34|110.96|108.36|110.94|108.34|0
1621547400000|2021-05-20 21:50:00|110.96|108.36|110.81|108.21|110.96|108.36|110.81|108.21|0
1621547700000|2021-05-20 21:55:00|110.74|108.14|110.91|108.31|110.97|108.37|110.74|108.14|0
1621548000000|2021-05-20 22:00:00|110.94|108.34|111.2|108.6|111.92|109.32|110.94|108.34|0
1621548300000|2021-05-20 22:05:00|111.3|108.7|110.99|108.39|111.4|108.8|110.68|108.08|0
1621548600000|2021-05-20 22:10:00|111.14|108.54|111.6|109|111.6|109|110.99|108.39|0
1621548900000|2021-05-20 22:15:00|111.71|109.11|111.5|108.9|111.71|109.11|111.5|108.9|0
1621549200000|2021-05-20 22:20:00|111.39|108.79|111.7|109.1|111.7|109.1|111.19|108.59|0
1621549500000|2021-05-20 22:25:00|111.8|109.2|112.11|109.51|112.32|109.72|111.8|109.2|0
1621549800000|2021-05-20 22:30:00|112.16|109.56|112.63|110.03|112.63|110.03|112.11|109.51|0
1621550100000|2021-05-20 22:35:00|112.73|110.13|112.83|110.23|112.94|110.34|112.52|109.92|0
1621550400000|2021-05-20 22:40:00|112.94|110.34|112.31|109.71|112.94|110.34|112.11|109.51|0
1621550700000|2021-05-20 22:45:00|112.42|109.82|112.21|109.61|112.42|109.82|112.21|109.61|0
1621551000000|2021-05-20 22:50:00|112.31|109.71|112.72|110.12|112.72|110.12|112.31|109.71|0
1621551300000|2021-05-20 22:55:00|112.62|110.02|112.41|109.81|112.62|110.02|112.41|109.81|0
1621551600000|2021-05-20 23:00:00|112.51|109.91|112.2|109.6|112.62|110.02|112.1|109.5|0
1621551900000|2021-05-20 23:05:00|112.15|109.55|112.41|109.81|112.41|109.81|112.1|109.5|0
1621552200000|2021-05-20 23:10:00|112.51|109.91|112.51|109.91|112.61|110.01|112.4|109.8|0
1621552500000|2021-05-20 23:15:00|112.4|109.8|112.3|109.7|112.61|110.01|112.2|109.6|0
1621552800000|2021-05-20 23:20:00|112.4|109.8|112.92|110.32|113.07|110.47|112.3|109.7|0
1621553100000|2021-05-20 23:25:00|112.81|110.21|112.92|110.32|112.97|110.37|112.5|109.9|0
1621553400000|2021-05-20 23:30:00|113.02|110.42|113.54|110.94|113.64|111.04|113.02|110.42|0
1621553700000|2021-05-20 23:35:00|113.59|110.99|113.74|111.14|113.95|111.35|113.43|110.83|0
1621554000000|2021-05-20 23:40:00|113.85|111.25|113.95|111.35|113.95|111.35|113.53|110.93|0
1621554300000|2021-05-20 23:45:00|113.85|111.25|114.47|111.87|114.89|112.29|113.64|111.04|0
1621554600000|2021-05-20 23:50:00|114.52|111.92|114.05|111.45|114.58|111.98|113.95|111.35|0
1621554900000|2021-05-20 23:55:00|114.16|111.56|114.57|111.97|114.68|112.08|114.16|111.56|0
1621555200000|2021-05-21 00:00:00|114.47|111.87|114.05|111.45|114.89|112.29|113.63|111.03|0
1621555500000|2021-05-21 00:05:00|114.15|111.55|115.62|113.02|115.62|113.02|114.15|111.55|0
1621555800000|2021-05-21 00:10:00|115.73|113.13|115.94|113.34|116.15|113.55|115.62|113.02|0
1621556100000|2021-05-21 00:15:00|116.04|113.44|115.19|112.59|116.04|113.44|114.88|112.28|0
1621556400000|2021-05-21 00:20:00|115.09|112.49|115.3|112.7|115.4|112.8|114.67|112.07|0
1621556700000|2021-05-21 00:25:00|115.09|112.49|115.93|113.33|115.93|113.33|115.09|112.49|0
1621557000000|2021-05-21 00:30:00|115.82|113.22|115.82|113.22|116.03|113.43|115.4|112.8|0
1621557300000|2021-05-21 00:35:00|115.77|113.17|116.14|113.54|116.56|113.96|115.72|113.12|0
1621557600000|2021-05-21 00:40:00|116.24|113.64|116.35|113.75|116.72|114.12|116.03|113.43|0
1621557900000|2021-05-21 00:45:00|116.45|113.85|116.34|113.74|116.77|114.17|116.34|113.74|0
1621558200000|2021-05-21 00:50:00|116.45|113.85|116.45|113.85|116.45|113.85|116.24|113.64|0
1621558500000|2021-05-21 00:55:00|116.34|113.74|115.92|113.32|116.66|114.06|115.92|113.32|0
1621558800000|2021-05-21 01:00:00|116.02|113.42|115.7|113.1|116.23|113.63|115.6|113|0
1621559100000|2021-05-21 01:05:00|115.75|113.15|115.91|113.31|116.12|113.52|115.75|113.15|0
1621559400000|2021-05-21 01:10:00|115.81|113.21|116.65|114.05|116.76|114.16|115.8|113.2|0
1621559700000|2021-05-21 01:15:00|116.54|113.94|116.54|113.94|116.76|114.16|116.33|113.73|0
1621560000000|2021-05-21 01:20:00|116.44|113.84|115.17|112.57|116.44|113.84|115.11|112.51|0
1621560300000|2021-05-21 01:25:00|115.22|112.62|115.48|112.88|115.69|113.09|115.17|112.57|0
1621560600000|2021-05-21 01:30:00|115.42|112.82|115.9|113.3|116.32|113.72|115.37|112.77|0
1621560900000|2021-05-21 01:35:00|116.01|113.41|115.84|113.24|116.11|113.51|115.37|112.77|0
1621561200000|2021-05-21 01:40:00|115.9|113.3|115.16|112.56|115.9|113.3|115.16|112.56|0
1621561500000|2021-05-21 01:45:00|115.21|112.61|115.68|113.08|116.32|113.72|115.16|112.56|0
1621561800000|2021-05-21 01:50:00|115.73|113.13|115.47|112.87|115.73|113.13|115.15|112.55|0
1621562100000|2021-05-21 01:55:00|115.36|112.76|114.31|111.71|115.36|112.76|114.21|111.61|0
1621562400000|2021-05-21 02:00:00|114.21|111.61|113.47|110.87|114.52|111.92|113.26|110.66|0
1621562700000|2021-05-21 02:05:00|113.58|110.98|113.57|110.97|113.78|111.18|113.26|110.66|0
1621563000000|2021-05-21 02:10:00|113.47|110.87|113.05|110.45|113.89|111.29|112.95|110.35|0
1621563300000|2021-05-21 02:15:00|112.95|110.35|112.53|109.93|113.05|110.45|112.43|109.83|0
1621563600000|2021-05-21 02:20:00|112.43|109.83|113.25|110.65|113.25|110.65|112.32|109.72|0
1621563900000|2021-05-21 02:25:00|113.15|110.55|113.15|110.55|113.46|110.86|113.15|110.55|0
1621564200000|2021-05-21 02:30:00|113.04|110.44|112.94|110.34|113.46|110.86|112.73|110.13|0
1621564500000|2021-05-21 02:35:00|113.04|110.44|113.14|110.54|113.35|110.75|113.04|110.44|0
1621564800000|2021-05-21 02:40:00|113.04|110.44|113.25|110.65|113.35|110.75|112.73|110.13|0
1621565100000|2021-05-21 02:45:00|113.14|110.54|113.66|111.06|113.66|111.06|113.14|110.54|0
1621565400000|2021-05-21 02:50:00|113.61|111.01|114.08|111.48|114.08|111.48|113.45|110.85|0
1621565700000|2021-05-21 02:55:00|113.97|111.37|114.07|111.47|114.18|111.58|113.87|111.27|0
1621566000000|2021-05-21 03:00:00|114.18|111.58|114.49|111.89|114.91|112.31|114.18|111.58|0
1621566300000|2021-05-21 03:05:00|114.6|112|113.96|111.36|114.7|112.1|113.96|111.36|0
1621566600000|2021-05-21 03:10:00|113.76|111.16|113.23|110.63|114.28|111.68|113.23|110.63|0
1621566900000|2021-05-21 03:15:00|113.13|110.53|114.27|111.67|114.27|111.67|113.13|110.53|0
1621567200000|2021-05-21 03:20:00|114.17|111.57|113.85|111.25|114.38|111.78|113.64|111.04|0
1621567500000|2021-05-21 03:25:00|113.75|111.15|113.96|111.36|113.96|111.36|113.64|111.04|0
1621567800000|2021-05-21 03:30:00|113.85|111.25|113.74|111.14|114.58|111.98|113.74|111.14|0
1621568100000|2021-05-21 03:35:00|113.64|111.04|113.85|111.25|113.95|111.35|113.33|110.73|0
1621568400000|2021-05-21 03:40:00|113.95|111.35|113.95|111.35|114.37|111.77|113.85|111.25|0
1621568700000|2021-05-21 03:45:00|114.05|111.45|113.53|110.93|114.05|111.45|113.53|110.93|0
1621569000000|2021-05-21 03:50:00|113.42|110.82|113.01|110.41|113.53|110.93|112.8|110.2|0
1621569300000|2021-05-21 03:55:00|113.06|110.46|113.32|110.72|113.53|110.93|112.8|110.2|0
1621569600000|2021-05-21 04:00:00|113.21|110.61|113.11|110.51|113.52|110.92|112.79|110.19|0
1621569900000|2021-05-21 04:05:00|113|110.4|113.21|110.61|113.26|110.66|112.9|110.3|0
1621570200000|2021-05-21 04:10:00|113.15|110.55|113.94|111.34|113.94|111.34|113.1|110.5|0
1621570500000|2021-05-21 04:15:00|113.88|111.28|113.83|111.23|113.94|111.34|113.72|111.12|0
1621570800000|2021-05-21 04:20:00|113.72|111.12|114.67|112.07|114.67|112.07|113.72|111.12|0
1621571100000|2021-05-21 04:25:00|114.77|112.17|115.08|112.48|115.3|112.7|114.77|112.17|0
1621571400000|2021-05-21 04:30:00|115.19|112.59|115.34|112.74|115.72|113.12|115.08|112.48|0
1621571700000|2021-05-21 04:35:00|115.4|112.8|115.13|112.53|115.4|112.8|114.97|112.37|0
1621572000000|2021-05-21 04:40:00|115.08|112.48|115.08|112.48|115.39|112.79|114.97|112.37|0
1621572300000|2021-05-21 04:45:00|114.87|112.27|115.39|112.79|115.39|112.79|114.87|112.27|0
1621572600000|2021-05-21 04:50:00|115.44|112.84|114.97|112.37|115.6|113|114.76|112.16|0
1621572900000|2021-05-21 04:55:00|115.07|112.47|115.07|112.47|115.39|112.79|115.07|112.47|0
1621573200000|2021-05-21 05:00:00|115.18|112.58|115.7|113.1|115.7|113.1|115.17|112.57|0
1621573500000|2021-05-21 05:05:00|115.49|112.89|116.17|113.57|116.23|113.63|115.38|112.78|0
1621573800000|2021-05-21 05:10:00|116.23|113.63|116.12|113.52|116.23|113.63|115.7|113.1|0
1621574100000|2021-05-21 05:15:00|116.17|113.57|116.12|113.52|116.22|113.62|116.01|113.41|0
1621574400000|2021-05-21 05:20:00|116.22|113.62|116.01|113.41|116.43|113.83|115.8|113.2|0
1621574700000|2021-05-21 05:25:00|116.06|113.46|115.63|113.03|116.33|113.73|115.63|113.03|0
1621575000000|2021-05-21 05:30:00|115.69|113.09|116.11|113.51|116.43|113.83|115.58|112.98|0
1621575300000|2021-05-21 05:35:00|116.22|113.62|114.84|112.24|116.22|113.62|114.84|112.24|0
1621575600000|2021-05-21 05:40:00|114.95|112.35|114.11|111.51|115.16|112.56|114.11|111.51|0
1621575900000|2021-05-21 05:45:00|114.21|111.61|114.42|111.82|114.52|111.92|114.1|111.5|0
1621576200000|2021-05-21 05:50:00|114.47|111.87|113.79|111.19|114.52|111.92|113.68|111.08|0
1621576500000|2021-05-21 05:55:00|113.68|111.08|115.34|112.74|115.45|112.85|113.68|111.08|0
1621576800000|2021-05-21 06:00:00|115.39|112.79|116.44|113.84|116.82|114.22|115.34|112.74|0
1621577100000|2021-05-21 06:05:00|116.5|113.9|116.39|113.79|117.13|114.53|116.18|113.58|0
1621577400000|2021-05-21 06:10:00|116.28|113.68|116.33|113.73|116.6|114|115.97|113.37|0
1621577700000|2021-05-21 06:15:00|116.39|113.79|116.33|113.73|117.02|114.42|116.17|113.57|0
1621578000000|2021-05-21 06:20:00|116.28|113.68|116.33|113.73|116.65|114.05|116.07|113.47|0
1621578300000|2021-05-21 06:25:00|116.28|113.68|116.22|113.62|116.38|113.78|115.96|113.36|0
1621578600000|2021-05-21 06:30:00|116.28|113.68|116.38|113.78|116.8|114.2|116.27|113.67|0
1621578900000|2021-05-21 06:35:00|116.48|113.88|116.69|114.09|116.69|114.09|116.27|113.67|0
1621579200000|2021-05-21 06:40:00|116.64|114.04|116.27|113.67|116.69|114.09|116.16|113.56|0
1621579500000|2021-05-21 06:45:00|116.37|113.77|116.58|113.98|116.58|113.98|116.06|113.46|0
1621579800000|2021-05-21 06:50:00|116.69|114.09|116.58|113.98|117.01|114.41|116.48|113.88|0
1621580100000|2021-05-21 06:55:00|116.69|114.09|116.16|113.56|116.9|114.3|116.16|113.56|0
1621580400000|2021-05-21 07:00:00|116.37|113.77|116.15|113.55|117.05|114.45|116.05|113.45|0
1621580700000|2021-05-21 07:05:00|115.95|113.75|115.85|113.65|116.38|114.18|114.9|112.7|0
1621581000000|2021-05-21 07:10:00|115.79|113.59|116.16|113.96|116.37|114.17|115.64|113.44|0
1621581300000|2021-05-21 07:15:00|116.11|113.91|117.75|115.55|118.29|116.09|116.11|113.91|0
1621581600000|2021-05-21 07:20:00|117.64|115.44|116.6|114.4|117.96|115.76|116.39|114.19|0
1621581900000|2021-05-21 07:25:00|116.5|114.3|116.55|114.35|116.97|114.77|116.39|114.19|0
1621582200000|2021-05-21 07:30:00|116.18|113.98|115.33|113.13|116.81|114.61|114.91|112.71|0
1621582500000|2021-05-21 07:35:00|115.12|112.92|115.85|113.65|115.96|113.76|114.8|112.6|0
1621582800000|2021-05-21 07:40:00|115.75|113.55|115.64|113.44|116.28|114.08|115.01|112.81|0
1621583100000|2021-05-21 07:45:00|115.43|113.23|114.69|112.49|115.75|113.55|114.59|112.39|0
1621583400000|2021-05-21 07:50:00|114.58|112.38|114.48|112.28|114.95|112.75|114.27|112.07|0
1621583700000|2021-05-21 07:55:00|114.42|112.22|114.37|112.17|114.69|112.49|114.16|111.96|0
1621584000000|2021-05-21 08:00:00|114.26|112.06|114.47|112.27|115.11|112.91|114.16|111.96|0
1621584300000|2021-05-21 08:05:00|114.37|112.17|113.42|111.22|114.37|112.17|113.01|110.81|0
1621584600000|2021-05-21 08:10:00|113.37|111.17|113.32|111.12|113.42|111.22|112.9|110.7|0
1621584900000|2021-05-21 08:15:00|113.21|111.01|113.21|111.01|113.52|111.32|112.38|110.18|0
1621585200000|2021-05-21 08:20:00|113.11|110.91|113.61|111.41|113.61|111.41|111.96|109.76|0
1621585500000|2021-05-21 08:25:00|113.51|111.31|113.71|111.51|114.13|111.93|113.51|111.31|0
1621585800000|2021-05-21 08:30:00|113.82|111.62|113.71|111.51|114.34|112.14|113.61|111.41|0
1621586100000|2021-05-21 08:35:00|113.82|111.62|113.4|111.2|113.92|111.72|113.29|111.09|0
1621586400000|2021-05-21 08:40:00|113.5|111.3|114.12|111.92|114.44|112.24|113.5|111.3|0
1621586700000|2021-05-21 08:45:00|114.23|112.03|114.44|112.24|114.75|112.55|114.12|111.92|0
1621587000000|2021-05-21 08:50:00|114.54|112.34|114.33|112.13|114.75|112.55|114.22|112.02|0
1621587300000|2021-05-21 08:55:00|114.27|112.07|115.17|112.97|115.17|112.97|114.22|112.02|0
1621587600000|2021-05-21 09:00:00|115.06|112.86|116.01|113.81|116.22|114.02|115.06|112.86|0
1621587900000|2021-05-21 09:05:00|115.9|113.7|116|113.8|116.43|114.23|115.9|113.7|0
1621588200000|2021-05-21 09:10:00|116.11|113.91|116.42|114.22|116.74|114.54|115.9|113.7|0
1621588500000|2021-05-21 09:15:00|116.48|114.28|116.1|113.9|116.79|114.59|115.89|113.69|0
1621588800000|2021-05-21 09:20:00|116|113.8|116.1|113.9|116.37|114.17|115.84|113.64|0
1621589100000|2021-05-21 09:25:00|116.15|113.95|116.21|114.01|116.21|114.01|115.57|113.37|0
1621589400000|2021-05-21 09:30:00|115.99|113.79|115.47|113.27|115.99|113.79|115.36|113.16|0
1621589700000|2021-05-21 09:35:00|115.57|113.37|116.31|114.11|116.41|114.21|115.46|113.26|0
1621590000000|2021-05-21 09:40:00|116.41|114.21|116.36|114.16|116.73|114.53|116.09|113.89|0
1621590300000|2021-05-21 09:45:00|116.41|114.21|116.51|114.31|116.52|114.32|116.09|113.89|0
1621590600000|2021-05-21 09:50:00|116.46|114.26|116.72|114.52|117.79|115.59|116.3|114.1|0
1621590900000|2021-05-21 09:55:00|116.83|114.63|116.4|114.2|117.04|114.84|116.4|114.2|0
1621591200000|2021-05-21 10:00:00|116.3|114.1|116.3|114.1|116.61|114.41|115.77|113.57|0
1621591500000|2021-05-21 10:05:00|116.24|114.04|116.13|113.93|116.98|114.78|116.08|113.88|0
1621591800000|2021-05-21 10:10:00|116.08|113.88|116.61|114.41|116.72|114.52|116.08|113.88|0
1621592100000|2021-05-21 10:15:00|116.5|114.3|117.24|115.04|117.24|115.04|116.4|114.2|0
1621592400000|2021-05-21 10:20:00|117.35|115.15|117.88|115.68|117.88|115.68|117.35|115.15|0
1621592700000|2021-05-21 10:25:00|117.77|115.57|117.88|115.68|118.52|116.32|117.77|115.57|0
1621593000000|2021-05-21 10:30:00|117.77|115.57|117.56|115.36|117.99|115.79|117.34|115.14|0
1621593300000|2021-05-21 10:35:00|117.5|115.3|116.92|114.72|117.56|115.36|116.92|114.72|0
1621593600000|2021-05-21 10:40:00|117.02|114.82|116.6|114.4|117.02|114.82|116.6|114.4|0
1621593900000|2021-05-21 10:45:00|116.7|114.5|116.91|114.71|116.91|114.71|116.49|114.29|0
1621594200000|2021-05-21 10:50:00|116.81|114.61|116.8|114.6|116.91|114.71|116.49|114.29|0
1621594500000|2021-05-21 10:55:00|116.7|114.5|116.06|113.86|116.91|114.71|115.95|113.75|0
1621594800000|2021-05-21 11:00:00|116.27|114.07|117.22|115.02|117.22|115.02|116.27|114.07|0
1621595100000|2021-05-21 11:05:00|117.12|114.92|117.75|115.55|117.75|115.55|117.12|114.92|0
1621595400000|2021-05-21 11:10:00|117.86|115.66|118.29|116.09|118.39|116.19|117.43|115.23|0
1621595700000|2021-05-21 11:15:00|118.18|115.98|117.96|115.76|118.39|116.19|117.86|115.66|0
1621596000000|2021-05-21 11:20:00|117.91|115.71|117.75|115.55|117.96|115.76|117.32|115.12|0
1621596300000|2021-05-21 11:25:00|117.85|115.65|118.81|116.61|118.81|116.61|117.85|115.65|0
1621596600000|2021-05-21 11:30:00|118.71|116.51|118.92|116.72|119.35|117.15|118.71|116.51|0
1621596900000|2021-05-21 11:35:00|119.03|116.83|119.78|117.58|119.78|117.58|119.03|116.83|0
1621597200000|2021-05-21 11:40:00|119.67|117.47|119.67|117.47|119.78|117.58|119.35|117.15|0
1621597500000|2021-05-21 11:45:00|119.78|117.58|119.34|117.14|120.1|117.9|119.34|117.14|0
1621597800000|2021-05-21 11:50:00|119.45|117.25|119.77|117.57|119.88|117.68|119.34|117.14|0
1621598100000|2021-05-21 11:55:00|119.66|117.46|119.55|117.35|119.88|117.68|119.55|117.35|0
1621598400000|2021-05-21 12:00:00|119.66|117.46|119.44|117.24|119.77|117.57|119.34|117.14|0
1621598700000|2021-05-21 12:05:00|119.39|117.19|118.9|116.7|119.44|117.24|118.9|116.7|0
1621599000000|2021-05-21 12:10:00|119.01|116.81|118.79|116.59|119.23|117.03|118.79|116.59|0
1621599300000|2021-05-21 12:15:00|118.9|116.7|119.33|117.13|119.33|117.13|118.69|116.49|0
1621599600000|2021-05-21 12:20:00|119.44|117.24|118.9|116.7|119.65|117.45|118.68|116.48|0
1621599900000|2021-05-21 12:25:00|118.79|116.59|118.9|116.7|119.33|117.13|118.73|116.53|0
1621600200000|2021-05-21 12:30:00|118.89|116.69|118.36|116.16|119|116.8|118.25|116.05|0
1621600500000|2021-05-21 12:35:00|118.46|116.26|118.68|116.48|119|116.8|118.46|116.26|0
1621600800000|2021-05-21 12:40:00|118.57|116.37|118.46|116.26|118.89|116.69|118.14|115.94|0
1621601100000|2021-05-21 12:45:00|118.51|116.31|118.35|116.15|118.99|116.79|118.24|116.04|0
1621601400000|2021-05-21 12:50:00|118.46|116.26|117.71|115.51|118.67|116.47|117.71|115.51|0
1621601700000|2021-05-21 12:55:00|117.81|115.61|118.13|115.93|118.13|115.93|117.81|115.61|0
1621602000000|2021-05-21 13:00:00|118.02|115.82|118.45|116.25|118.56|116.36|117.7|115.5|0
1621602300000|2021-05-21 13:05:00|118.5|116.3|118.13|115.93|118.5|116.3|117.91|115.71|0
1621602600000|2021-05-21 13:10:00|118.23|116.03|118.55|116.35|118.66|116.46|118.13|115.93|0
1621602900000|2021-05-21 13:15:00|118.66|116.46|118.55|116.35|119.2|117|118.45|116.25|0
1621603200000|2021-05-21 13:20:00|118.66|116.46|119.84|117.64|119.84|117.64|118.66|116.46|0
1621603500000|2021-05-21 13:25:00|120.05|117.85|119.51|117.31|120.49|118.29|119.3|117.1|0
1621603800000|2021-05-21 13:30:00|119.41|117.21|121.9|119.7|122.11|119.91|119.41|117.21|0
1621604100000|2021-05-21 13:35:00|122|119.8|122.4|120.2|125.99|123.79|121.35|119.15|0
1621604400000|2021-05-21 13:40:00|122.3|120.1|122.29|120.09|123.06|120.86|121.97|119.77|0
1621604700000|2021-05-21 13:45:00|122.46|120.26|122.18|119.98|122.51|120.31|120.88|118.68|0
1621605000000|2021-05-21 13:50:00|121.85|119.65|123.27|121.07|123.83|121.63|120.55|118.35|0
1621605300000|2021-05-21 13:55:00|123.16|120.96|125.04|122.84|125.04|122.84|122.95|120.75|0
1621605600000|2021-05-21 14:00:00|125.15|122.95|123.21|121.01|125.15|122.95|122.61|120.41|0
1621605900000|2021-05-21 14:05:00|123.27|121.07|122.5|120.3|123.49|121.29|121.19|118.99|0
1621606200000|2021-05-21 14:10:00|122.39|120.19|121.08|118.88|123.38|121.18|121.08|118.88|0
1621606500000|2021-05-21 14:15:00|120.97|118.77|119.28|117.08|121.52|119.32|119.06|116.86|0
1621606800000|2021-05-21 14:20:00|119.17|116.97|118.84|116.64|119.65|117.45|118.31|116.11|0
1621607100000|2021-05-21 14:25:00|118.95|116.75|118.2|116|119.49|117.29|118.2|116|0
1621607400000|2021-05-21 14:30:00|117.77|115.57|119.81|117.61|120.35|118.15|117.77|115.57|0
1621607700000|2021-05-21 14:35:00|119.92|117.72|117.66|115.46|120.46|118.26|116.91|114.71|0
1621608000000|2021-05-21 14:40:00|117.55|115.35|117.23|115.03|118.08|115.88|116.8|114.6|0
1621608300000|2021-05-21 14:45:00|117.01|114.81|117.33|115.13|117.44|115.24|116.27|114.07|0
1621608600000|2021-05-21 14:50:00|117.44|115.24|117.33|115.13|118.19|115.99|117.12|114.92|0
1621608900000|2021-05-21 14:55:00|117.54|115.34|119.15|116.95|119.37|117.17|117.49|115.29|0
1621609200000|2021-05-21 15:00:00|119.26|117.06|118.4|116.2|119.8|117.6|118.07|115.87|0
1621609500000|2021-05-21 15:05:00|118.61|116.41|119.47|117.27|120.01|117.81|118.61|116.41|0
1621609800000|2021-05-21 15:10:00|119.36|117.16|119.2|117|120.12|117.92|118.82|116.62|0
1621610100000|2021-05-21 15:15:00|119.15|116.95|119.47|117.27|119.58|117.38|118.93|116.73|0
1621610400000|2021-05-21 15:20:00|119.58|117.38|119.08|116.88|119.9|117.7|119.08|116.88|0
1621610700000|2021-05-21 15:25:00|119.03|116.83|113.9|111.7|119.36|117.16|113.79|111.59|0
1621611000000|2021-05-21 15:30:00|114|111.8|115.54|113.34|116.02|113.82|113.79|111.59|0
1621611300000|2021-05-21 15:35:00|115.59|113.39|114.95|112.75|115.7|113.5|114.31|112.11|0
1621611600000|2021-05-21 15:40:00|114.89|112.69|114.95|112.75|115.8|113.6|114.63|112.43|0
1621611900000|2021-05-21 15:45:00|115.05|112.85|114.42|112.22|115.69|113.49|114.31|112.11|0
1621612200000|2021-05-21 15:50:00|114.63|112.43|113.36|111.16|115.37|113.17|113.15|110.95|0
1621612500000|2021-05-21 15:55:00|113.46|111.26|112.62|110.42|113.57|111.37|112.2|110|0
1621612800000|2021-05-21 16:00:00|112.41|110.21|113.46|111.26|113.56|111.36|112.1|109.9|0
1621613100000|2021-05-21 16:05:00|113.56|111.36|109.19|106.99|113.67|111.47|109.19|106.99|0
1621613400000|2021-05-21 16:10:00|109.3|107.1|110.63|108.43|111.15|108.95|109.24|107.04|0
1621613700000|2021-05-21 16:15:00|110.53|108.33|110.32|108.12|110.95|108.75|109.81|107.61|0
1621614000000|2021-05-21 16:20:00|110.22|108.02|110.11|107.91|110.84|108.64|109.91|107.71|0
1621614300000|2021-05-21 16:25:00|110.06|107.86|110.63|108.43|110.88|108.68|109.49|107.29|0
1621614600000|2021-05-21 16:30:00|110.52|108.32|110.52|108.32|111.35|109.15|110.42|108.22|0
1621614900000|2021-05-21 16:35:00|110.57|108.37|110.52|108.32|110.83|108.63|109.9|107.7|0
1621615200000|2021-05-21 16:40:00|110.62|108.42|111.14|108.94|111.35|109.15|110.41|108.21|0
1621615500000|2021-05-21 16:45:00|111.04|108.84|109.69|107.49|111.14|108.94|109.18|106.98|0
1621615800000|2021-05-21 16:50:00|109.59|107.39|107.64|105.44|109.79|107.59|107.64|105.44|0
1621616100000|2021-05-21 16:55:00|107.44|105.24|108.15|105.95|108.35|106.15|106.32|104.12|0
1621616400000|2021-05-21 17:00:00|108.04|105.84|108.86|106.66|108.86|106.66|107.84|105.64|0
1621616700000|2021-05-21 17:05:00|108.76|106.56|108.76|106.56|109.58|107.38|108.66|106.46|0
1621617000000|2021-05-21 17:10:00|108.65|106.45|108.24|106.04|109.37|107.17|108.14|105.94|0
1621617300000|2021-05-21 17:15:00|108.14|105.94|108.39|106.19|108.96|106.76|108.04|105.84|0
1621617600000|2021-05-21 17:20:00|108.34|106.14|109.15|106.95|109.87|107.67|105.48|103.28|0
1621617900000|2021-05-21 17:25:00|109.05|106.85|110.08|107.88|110.39|108.19|109.05|106.85|0
1621618200000|2021-05-21 17:30:00|110.18|107.98|112.3|110.1|113.33|111.13|110.07|107.87|0
1621618500000|2021-05-21 17:35:00|112.41|110.21|112.51|110.31|112.61|110.41|111.78|109.58|0
1621618800000|2021-05-21 17:40:00|112.45|110.25|111.77|109.57|112.51|110.31|111.36|109.16|0
1621619100000|2021-05-21 17:45:00|111.88|109.68|111.67|109.47|111.88|109.68|111.15|108.95|0
1621619400000|2021-05-21 17:50:00|111.77|109.57|111.67|109.47|111.98|109.78|111.25|109.05|0
1621619700000|2021-05-21 17:55:00|111.61|109.41|111.66|109.46|111.87|109.67|111.25|109.05|0
1621620000000|2021-05-21 18:00:00|111.77|109.57|111.66|109.46|112.08|109.88|111.04|108.84|0
1621620300000|2021-05-21 18:05:00|111.77|109.57|113.02|110.82|113.33|111.13|111.66|109.46|0
1621620600000|2021-05-21 18:10:00|112.91|110.71|113.23|111.03|113.54|111.34|112.6|110.4|0
1621620900000|2021-05-21 18:15:00|113.12|110.92|112.49|110.29|113.23|111.03|112.39|110.19|0
1621621200000|2021-05-21 18:20:00|112.39|110.19|111.97|109.77|112.39|110.19|111.65|109.45|0
1621621500000|2021-05-21 18:25:00|111.86|109.66|110.61|108.41|112.17|109.97|110.2|108|0
1621621800000|2021-05-21 18:30:00|110.51|108.31|110.82|108.62|111.54|109.34|110.51|108.31|0
1621622100000|2021-05-21 18:35:00|110.71|108.51|109.37|107.17|111.13|108.93|108.55|106.35|0
1621622400000|2021-05-21 18:40:00|109.47|107.27|109.78|107.58|109.99|107.79|109.37|107.17|0
1621622700000|2021-05-21 18:45:00|109.88|107.68|110.6|108.4|111.12|108.92|109.88|107.68|0
1621623000000|2021-05-21 18:50:00|110.71|108.51|110.82|108.62|111.85|109.65|110.51|108.31|0
1621623300000|2021-05-21 18:55:00|110.92|108.72|110.82|108.62|111.13|108.93|110.4|108.2|0
1621623600000|2021-05-21 19:00:00|110.71|108.51|109.88|107.68|110.82|108.62|109.16|106.96|0
1621623900000|2021-05-21 19:05:00|109.98|107.78|109.98|107.78|110.55|108.35|109.47|107.27|0
1621624200000|2021-05-21 19:10:00|109.67|107.47|111.12|108.92|111.75|109.55|109.67|107.47|0
1621624500000|2021-05-21 19:15:00|111.23|109.03|110.72|108.52|112.48|110.28|110.09|107.89|0
1621624800000|2021-05-21 19:20:00|110.82|108.62|111.66|109.46|111.97|109.77|110.51|108.31|0
1621625100000|2021-05-21 19:25:00|111.55|109.35|110.92|108.72|111.55|109.35|110.61|108.41|0
1621625400000|2021-05-21 19:30:00|110.82|108.62|109.05|106.85|110.92|108.72|108.64|106.44|0
1621625700000|2021-05-21 19:35:00|109.15|106.95|108.94|106.74|110.19|107.99|108.94|106.74|0
1621626000000|2021-05-21 19:40:00|108.84|106.64|107.4|105.2|109.46|107.26|107.4|105.2|0
1621626300000|2021-05-21 19:45:00|107.2|105|108.53|106.33|108.53|106.33|106.28|104.08|0
1621626600000|2021-05-21 19:50:00|107.6|105.4|107.45|105.25|109.46|107.26|107.4|105.2|0
1621626900000|2021-05-21 19:55:00|107.7|105.5|106.27|104.07|108.22|106.02|105.77|103.57|0
1621627200000|2021-05-21 20:00:00|106.99|104.79|108.11|105.91|108.37|106.17|106.78|104.58|0
1621627500000|2021-05-21 20:05:00|108.21|106.01|108.21|106.01|108.52|106.32|107.8|105.6|0
1621627800000|2021-05-21 20:10:00|108.52|106.32|108.46|106.26|108.62|106.42|108|105.8|0
1621839900000|2021-05-24 07:05:00|112.82|110.62|112.18|109.98|112.98|110.78|112.18|109.98|0
1621840200000|2021-05-24 07:10:00|112.29|110.09|112.55|110.35|112.66|110.46|112.13|109.93|0
1621840500000|2021-05-24 07:15:00|112.45|110.25|114.03|111.83|114.35|112.15|112.45|110.25|0
1621840800000|2021-05-24 07:20:00|114.14|111.94|113.39|111.19|114.14|111.94|113.08|110.88|0
1621841100000|2021-05-24 07:25:00|113.29|111.09|114.45|112.25|114.45|112.25|113.29|111.09|0
1621841400000|2021-05-24 07:30:00|114.56|112.36|115.41|113.21|115.73|113.53|114.24|112.04|0
1621841700000|2021-05-24 07:35:00|115.3|113.1|113.83|111.63|117.19|114.99|113.83|111.63|0
1621842000000|2021-05-24 07:40:00|113.88|111.68|114.1|111.9|114.42|112.22|113.78|111.58|0
1621842300000|2021-05-24 07:45:00|114.2|112|113.99|111.79|114.31|112.11|113.72|111.52|0
1621842600000|2021-05-24 07:50:00|113.88|111.68|113.93|111.73|114.09|111.89|113.61|111.41|0
1621842900000|2021-05-24 07:55:00|113.98|111.78|114.2|112|114.41|112.21|113.88|111.68|0
1621843200000|2021-05-24 08:00:00|114.09|111.89|113.55|111.35|114.2|112|113.34|111.14|0
1621843500000|2021-05-24 08:05:00|113.5|111.3|114.08|111.88|114.08|111.88|113.23|111.03|0
1621843800000|2021-05-24 08:10:00|113.98|111.78|113.55|111.35|114.08|111.88|113.39|111.19|0
1621844100000|2021-05-24 08:15:00|113.49|111.29|113.17|110.97|113.55|111.35|112.91|110.71|0
1621844400000|2021-05-24 08:20:00|113.23|111.03|113.06|110.86|113.23|111.03|112.85|110.65|0
1621844700000|2021-05-24 08:25:00|113.01|110.81|113.12|110.92|113.17|110.97|112.8|110.6|0
1621845000000|2021-05-24 08:30:00|113.01|110.81|112.48|110.28|113.01|110.81|112.37|110.17|0
1621845300000|2021-05-24 08:35:00|112.37|110.17|111.74|109.54|112.37|110.17|111.21|109.01|0
1621845600000|2021-05-24 08:40:00|111.84|109.64|112.47|110.27|112.63|110.43|111.84|109.64|0
1621845900000|2021-05-24 08:45:00|112.37|110.17|112.47|110.27|112.79|110.59|112.26|110.06|0
1621846200000|2021-05-24 08:50:00|112.52|110.32|112.36|110.16|112.58|110.38|112.26|110.06|0
1621846500000|2021-05-24 08:55:00|112.47|110.27|111.94|109.74|112.57|110.37|111.94|109.74|0
1621846800000|2021-05-24 09:00:00|112.04|109.84|111.78|109.58|112.04|109.84|111.73|109.53|0
1621847100000|2021-05-24 09:05:00|111.83|109.63|113.31|111.11|113.31|111.11|111.57|109.37|0
1621847400000|2021-05-24 09:10:00|113.21|111.01|113.52|111.32|113.95|111.75|113.21|111.01|0
1621847700000|2021-05-24 09:15:00|113.63|111.43|113.2|111|114.06|111.86|113.2|111|0
1621848000000|2021-05-24 09:20:00|113.09|110.89|113.68|111.48|113.95|111.75|113.09|110.89|0
1621848300000|2021-05-24 09:25:00|113.73|111.53|113.41|111.21|113.84|111.64|113.25|111.05|0
1621848600000|2021-05-24 09:30:00|113.52|111.32|113.19|110.99|113.57|111.37|112.98|110.78|0
1621848900000|2021-05-24 09:35:00|113.09|110.89|112.98|110.78|113.19|110.99|112.98|110.78|0
1621849200000|2021-05-24 09:40:00|113.03|110.83|112.77|110.57|113.19|110.99|112.77|110.57|0
1621849500000|2021-05-24 09:45:00|113.08|110.88|113.13|110.93|113.19|110.99|112.87|110.67|0
1621849800000|2021-05-24 09:50:00|113.19|110.99|114.04|111.84|114.04|111.84|113.08|110.88|0
1621850100000|2021-05-24 09:55:00|114.15|111.95|114.46|112.26|114.47|112.27|114.14|111.94|0
1621850400000|2021-05-24 10:00:00|114.57|112.37|114.35|112.15|114.57|112.37|114.19|111.99|0
1621850700000|2021-05-24 10:05:00|114.25|112.05|114.03|111.83|114.25|112.05|113.98|111.78|0
1621851000000|2021-05-24 10:10:00|114.14|111.94|114.14|111.94|114.46|112.26|113.92|111.72|0
1621851300000|2021-05-24 10:15:00|114.24|112.04|114.13|111.93|114.35|112.15|114.03|111.83|0
1621851600000|2021-05-24 10:20:00|114.03|111.83|114.24|112.04|114.35|112.15|114.03|111.83|0
1621851900000|2021-05-24 10:25:00|114.13|111.93|114.13|111.93|114.24|112.04|114.02|111.82|0
1621852200000|2021-05-24 10:30:00|114.02|111.82|114.02|111.82|114.13|111.93|113.7|111.5|0
1621852500000|2021-05-24 10:35:00|113.91|111.71|113.7|111.5|114.02|111.82|113.7|111.5|0
1621852800000|2021-05-24 10:40:00|113.75|111.55|113.7|111.5|114.02|111.82|113.59|111.39|0
1621853100000|2021-05-24 10:45:00|113.59|111.39|113.69|111.49|113.7|111.5|113.27|111.07|0
1621853400000|2021-05-24 10:50:00|113.59|111.39|113.48|111.28|113.69|111.49|113.27|111.07|0
1621853700000|2021-05-24 10:55:00|113.58|111.38|113.69|111.49|113.9|111.7|113.48|111.28|0
1621854000000|2021-05-24 11:00:00|113.58|111.38|113.69|111.49|114.01|111.81|113.47|111.27|0
1621854300000|2021-05-24 11:05:00|113.58|111.38|113.1|110.9|113.74|111.54|113.05|110.85|0
1621854600000|2021-05-24 11:10:00|113.15|110.95|113.26|111.06|113.47|111.27|113.05|110.85|0
1621854900000|2021-05-24 11:15:00|113.36|111.16|113.04|110.84|113.36|111.16|113.04|110.84|0
1621855200000|2021-05-24 11:20:00|113.09|110.89|112.93|110.73|113.15|110.95|112.72|110.52|0
1621855500000|2021-05-24 11:25:00|113.04|110.84|112.82|110.62|113.14|110.94|112.77|110.57|0
1621855800000|2021-05-24 11:30:00|112.93|110.73|112.93|110.73|112.93|110.73|112.29|110.09|0
1621856100000|2021-05-24 11:35:00|112.82|110.62|112.93|110.73|112.93|110.73|112.5|110.3|0
1621856400000|2021-05-24 11:40:00|113.03|110.83|112.71|110.51|113.03|110.83|112.61|110.41|0
1621856700000|2021-05-24 11:45:00|112.61|110.41|113.24|111.04|113.35|111.15|112.6|110.4|0
1621857000000|2021-05-24 11:50:00|113.29|111.09|113.35|111.15|113.67|111.47|113.13|110.93|0
1621857300000|2021-05-24 11:55:00|113.45|111.25|113.45|111.25|113.45|111.25|113.13|110.93|0
1621857600000|2021-05-24 12:00:00|113.34|111.14|113.98|111.78|113.98|111.78|113.24|111.04|0
1621857900000|2021-05-24 12:05:00|114.09|111.89|114.19|111.99|114.3|112.1|113.87|111.67|0
1621858200000|2021-05-24 12:10:00|114.3|112.1|113.98|111.78|114.3|112.1|113.87|111.67|0
1621858500000|2021-05-24 12:15:00|113.87|111.67|113.87|111.67|113.98|111.78|113.55|111.35|0
1621858800000|2021-05-24 12:20:00|113.76|111.56|113.97|111.77|113.97|111.77|113.6|111.4|0
1621859100000|2021-05-24 12:25:00|113.86|111.66|113.97|111.77|114.08|111.88|113.76|111.56|0
1621859400000|2021-05-24 12:30:00|114.02|111.82|114.93|112.73|115.04|112.84|113.97|111.77|0
1621859700000|2021-05-24 12:35:00|115.04|112.84|115.04|112.84|115.04|112.84|114.82|112.62|0
1621860000000|2021-05-24 12:40:00|115.14|112.94|115.14|112.94|115.47|113.27|115.04|112.84|0
1621860300000|2021-05-24 12:45:00|115.03|112.83|114.92|112.72|115.25|113.05|114.71|112.51|0
1621860600000|2021-05-24 12:50:00|114.82|112.62|115.14|112.94|115.25|113.05|114.82|112.62|0
1621860900000|2021-05-24 12:55:00|115.03|112.83|115.03|112.83|115.19|112.99|114.92|112.72|0
1621861200000|2021-05-24 13:00:00|114.92|112.72|115.46|113.26|116|113.8|114.92|112.72|0
1621861500000|2021-05-24 13:05:00|115.35|113.15|115.45|113.25|115.78|113.58|115.35|113.15|0
1621861800000|2021-05-24 13:10:00|115.4|113.2|115.45|113.25|115.5|113.3|115.24|113.04|0
1621862100000|2021-05-24 13:15:00|115.34|113.14|115.02|112.82|115.88|113.68|115.02|112.82|0
1621862400000|2021-05-24 13:20:00|115.13|112.93|115.55|113.35|115.55|113.35|114.91|112.71|0
1621862700000|2021-05-24 13:25:00|115.45|113.25|115.66|113.46|115.66|113.46|114.8|112.6|0
1621863000000|2021-05-24 13:30:00|115.88|113.68|116.31|114.11|117.39|115.19|114.48|112.28|0
1621863300000|2021-05-24 13:35:00|116.41|114.21|116.63|114.43|117.61|115.41|115.98|113.78|0
1621863600000|2021-05-24 13:40:00|116.95|114.75|117.5|115.3|117.93|115.73|116.74|114.54|0
1621863900000|2021-05-24 13:45:00|117.71|115.51|115.75|113.55|119.18|116.98|114.99|112.79|0
1621864200000|2021-05-24 13:50:00|115.86|113.66|116.51|114.31|116.62|114.42|115.1|112.9|0
1621864500000|2021-05-24 13:55:00|116.62|114.42|117.38|115.18|117.38|115.18|116.51|114.31|0
1621864800000|2021-05-24 14:00:00|117.82|115.62|118.48|116.28|119.03|116.83|117.82|115.62|0
1621865100000|2021-05-24 14:05:00|118.53|116.33|118.59|116.39|118.7|116.5|118.04|115.84|0
1621865400000|2021-05-24 14:10:00|118.7|116.5|119.47|117.27|119.47|117.27|118.03|115.83|0
1621865700000|2021-05-24 14:15:00|119.58|117.38|121.02|118.82|121.02|118.82|119.47|117.27|0
1621866000000|2021-05-24 14:20:00|121.14|118.94|121.69|119.49|122.59|120.39|121.14|118.94|0
1621866300000|2021-05-24 14:25:00|121.81|119.61|121.36|119.16|122.03|119.83|121.02|118.82|0
1621866600000|2021-05-24 14:30:00|121.47|119.27|122.25|120.05|122.48|120.28|121.35|119.15|0
1621866900000|2021-05-24 14:35:00|122.14|119.94|123.04|120.84|123.04|120.84|122.03|119.83|0
1621867200000|2021-05-24 14:40:00|123.09|120.89|122.58|120.38|123.6|121.4|122.47|120.27|0
1621867500000|2021-05-24 14:45:00|122.7|120.5|122.24|120.04|122.7|120.5|121.91|119.71|0
1621867800000|2021-05-24 14:50:00|122.3|120.1|123.03|120.83|123.26|121.06|122.3|120.1|0
1621868100000|2021-05-24 14:55:00|123.14|120.94|122.69|120.49|123.26|121.06|122.46|120.26|0
1621868400000|2021-05-24 15:00:00|122.58|120.38|122.12|119.92|123.03|120.83|122.12|119.92|0
1621868700000|2021-05-24 15:05:00|122.24|120.04|122.35|120.15|122.46|120.26|121.84|119.64|0
1621869000000|2021-05-24 15:10:00|122.24|120.04|122.12|119.92|122.57|120.37|122.01|119.81|0
1621869300000|2021-05-24 15:15:00|122.23|120.03|123.54|121.34|125.18|122.98|122.23|120.03|0
1621869600000|2021-05-24 15:20:00|123.42|121.22|123.19|120.99|123.42|121.22|122.97|120.77|0
1621869900000|2021-05-24 15:25:00|123.31|121.11|123.98|121.78|124.21|122.01|123.31|121.11|0
1621870200000|2021-05-24 15:30:00|124.1|121.9|124.21|122.01|124.44|122.24|123.87|121.67|0
1621870500000|2021-05-24 15:35:00|124.32|122.12|123.69|121.49|124.32|122.12|123.3|121.1|0
1621870800000|2021-05-24 15:40:00|123.64|121.44|124.09|121.89|124.54|122.34|123.41|121.21|0
1621871100000|2021-05-24 15:45:00|124.2|122|123.63|121.43|124.32|122.12|123.63|121.43|0
1621871400000|2021-05-24 15:50:00|123.75|121.55|123.07|120.87|123.75|121.55|122.96|120.76|0
1621871700000|2021-05-24 15:55:00|122.95|120.75|122.61|120.41|123.18|120.98|122.61|120.41|0
1621872000000|2021-05-24 16:00:00|122.73|120.53|123.29|121.09|123.57|121.37|122.61|120.41|0
1621872300000|2021-05-24 16:05:00|123.34|121.14|122.5|120.3|123.52|121.32|122.5|120.3|0
1621872600000|2021-05-24 16:10:00|122.38|120.18|122.27|120.07|122.61|120.41|121.82|119.62|0
1621872900000|2021-05-24 16:15:00|122.38|120.18|122.38|120.18|122.72|120.52|122.27|120.07|0
1621873200000|2021-05-24 16:20:00|122.49|120.29|122.04|119.84|122.83|120.63|122.04|119.84|0
1621873500000|2021-05-24 16:25:00|122.15|119.95|121.37|119.17|122.15|119.95|121.26|119.06|0
1621873800000|2021-05-24 16:30:00|121.48|119.28|122.37|120.17|122.37|120.17|121.48|119.28|0
1621874100000|2021-05-24 16:35:00|122.26|120.06|122.71|120.51|123.05|120.85|122.26|120.06|0
1621874400000|2021-05-24 16:40:00|122.6|120.4|122.48|120.28|122.99|120.79|122.15|119.95|0
1621874700000|2021-05-24 16:45:00|122.59|120.39|123.04|120.84|123.16|120.96|122.26|120.06|0
1621875000000|2021-05-24 16:50:00|122.93|120.73|122.59|120.39|123.16|120.96|122.19|119.99|0
1621875300000|2021-05-24 16:55:00|122.48|120.28|122.81|120.61|123.04|120.84|122.25|120.05|0
1621875600000|2021-05-24 17:00:00|122.93|120.73|123.6|121.4|123.6|121.4|121.88|119.68|0
1621875900000|2021-05-24 17:05:00|123.49|121.29|122.47|120.27|123.6|121.4|122.25|120.05|0
1621876200000|2021-05-24 17:10:00|122.52|120.32|123.14|120.94|123.26|121.06|122.47|120.27|0
1621876500000|2021-05-24 17:15:00|123.2|121|123.59|121.39|123.71|121.51|122.92|120.72|0
1621876800000|2021-05-24 17:20:00|123.65|121.45|123.82|121.62|123.93|121.73|123.37|121.17|0
1621877100000|2021-05-24 17:25:00|123.71|121.51|124.38|122.18|124.38|122.18|123.53|121.33|0
1621877400000|2021-05-24 17:30:00|124.5|122.3|125.29|123.09|125.29|123.09|124.27|122.07|0
1621877700000|2021-05-24 17:35:00|125.18|122.98|124.83|122.63|125.18|122.98|124.49|122.29|0
1621878000000|2021-05-24 17:40:00|124.72|122.52|125.17|122.97|125.17|122.97|124.61|122.41|0
1621878300000|2021-05-24 17:45:00|125.06|122.86|125.29|123.09|125.29|123.09|124.83|122.63|0
1621878600000|2021-05-24 17:50:00|125.17|122.97|124.71|122.51|125.28|123.08|124.6|122.4|0
1621878900000|2021-05-24 17:55:00|124.65|122.45|124.94|122.74|125.05|122.85|124.49|122.29|0
1621879200000|2021-05-24 18:00:00|125.05|122.85|125.28|123.08|125.51|123.31|124.94|122.74|0
1621879500000|2021-05-24 18:05:00|125.33|123.13|125.39|123.19|125.62|123.42|125.16|122.96|0
1621879800000|2021-05-24 18:10:00|125.51|123.31|125.96|123.76|126.19|123.99|125.28|123.08|0
1621880100000|2021-05-24 18:15:00|126.08|123.88|126.53|124.33|126.65|124.45|125.96|123.76|0
1621880400000|2021-05-24 18:20:00|126.65|124.45|126.64|124.44|126.76|124.56|126.42|124.22|0
1621880700000|2021-05-24 18:25:00|126.76|124.56|126.3|124.1|126.87|124.67|126.3|124.1|0
1621881000000|2021-05-24 18:30:00|126.41|124.21|126.99|124.79|127.1|124.9|126.41|124.21|0
1621881300000|2021-05-24 18:35:00|127.04|124.84|126.98|124.78|127.1|124.9|126.75|124.55|0
1621881600000|2021-05-24 18:40:00|127.04|124.84|127.33|125.13|127.33|125.13|126.98|124.78|0
1621881900000|2021-05-24 18:45:00|127.44|125.24|127.09|124.89|127.44|125.24|126.98|124.78|0
1621882200000|2021-05-24 18:50:00|127.15|124.95|126.11|123.91|127.15|124.95|126.11|123.91|0
1621882500000|2021-05-24 18:55:00|126.17|123.97|126.28|124.08|126.98|124.78|126.17|123.97|0
1621882800000|2021-05-24 19:00:00|126.17|123.97|126.51|124.31|126.74|124.54|126.05|123.85|0
1621883100000|2021-05-24 19:05:00|126.45|124.25|126.85|124.65|126.97|124.77|126.28|124.08|0
1621883400000|2021-05-24 19:10:00|126.74|124.54|126.28|124.08|127.31|125.11|126.05|123.85|0
1621883700000|2021-05-24 19:15:00|126.16|123.96|125.59|123.39|126.39|124.19|125.48|123.28|0
1621884000000|2021-05-24 19:20:00|125.47|123.27|125.81|123.61|125.93|123.73|125.47|123.27|0
1621884300000|2021-05-24 19:25:00|125.7|123.5|125.81|123.61|126.16|123.96|125.47|123.27|0
1621884600000|2021-05-24 19:30:00|125.58|123.38|125.24|123.04|125.93|123.73|124.9|122.7|0
1621884900000|2021-05-24 19:35:00|125.35|123.15|125.35|123.15|125.58|123.38|125.01|122.81|0
1621885200000|2021-05-24 19:40:00|125.29|123.09|124.66|122.46|125.75|123.55|124.66|122.46|0
1621885500000|2021-05-24 19:45:00|124.44|122.24|124.78|122.58|125.12|122.92|124.32|122.12|0
1621885800000|2021-05-24 19:50:00|124.43|122.23|123.75|121.55|124.43|122.23|123.64|121.44|0
1621886100000|2021-05-24 19:55:00|123.86|121.66|121.95|119.75|123.86|121.66|121.27|119.07|0
1621886400000|2021-05-24 20:00:00|121.83|119.63|122.33|120.13|122.73|120.53|121.83|119.63|0
1621886700000|2021-05-24 20:05:00|122.17|119.97|122.59|120.39|122.73|120.53|120.75|118.55|0
1621887000000|2021-05-24 20:10:00|122.48|120.28|122.5|120.3|122.59|120.39|122.42|120.22|0
1621887300000|2021-05-24 20:15:00|122.69|120.09|122.72|120.12|122.72|120.12|122.61|120.01|0
1621887600000|2021-05-24 20:20:00|122.69|120.09|122.66|120.06|122.72|120.12|122.64|120.04|0
1621887900000|2021-05-24 20:25:00|122.64|120.04|122.69|120.09|122.72|120.12|122.61|120.01|0
1621888200000|2021-05-24 20:30:00|122.84|120.24|122.72|120.12|123.07|120.47|122.61|120.01|0
1621888500000|2021-05-24 20:35:00|122.84|120.24|123.4|120.8|123.52|120.92|122.72|120.12|0
1621888800000|2021-05-24 20:40:00|123.29|120.69|123.4|120.8|123.52|120.92|123.29|120.69|0
1621889100000|2021-05-24 20:45:00|123.51|120.91|123.28|120.68|123.51|120.91|123.28|120.68|0
1621889400000|2021-05-24 20:50:00|123.4|120.8|123.4|120.8|123.51|120.91|123.28|120.68|0
1621889700000|2021-05-24 20:55:00|123.28|120.68|123.28|120.68|123.4|120.8|123.28|120.68|0
1621890000000|2021-05-24 21:00:00|123.24|120.64|123.2|120.6|123.24|120.64|123.19|120.59|0
1621890300000|2021-05-24 21:05:00|123.15|120.55|123.17|120.57|123.17|120.57|122.97|120.37|0
1621890600000|2021-05-24 21:10:00|123.15|120.55|123.12|120.52|123.15|120.55|123.1|120.5|0
1621890900000|2021-05-24 21:15:00|123.2|120.6|122.99|120.39|123.2|120.6|122.97|120.37|0
1621891200000|2021-05-24 21:20:00|122.94|120.34|122.9|120.3|122.94|120.34|122.9|120.3|0
1621891500000|2021-05-24 21:25:00|122.92|120.32|122.92|120.32|122.93|120.33|122.92|120.32|0
1621891800000|2021-05-24 21:30:00|122.96|120.36|122.93|120.33|122.96|120.36|122.93|120.33|0
1621892100000|2021-05-24 21:35:00|122.88|120.28|122.89|120.29|122.94|120.34|122.8|120.2|0
1621892400000|2021-05-24 21:40:00|122.96|120.36|123.24|120.64|123.26|120.66|122.96|120.36|0
1621892700000|2021-05-24 21:45:00|123.07|120.47|123.1|120.5|123.24|120.64|123.07|120.47|0
1621893000000|2021-05-24 21:50:00|123.09|120.49|122.97|120.37|123.09|120.49|122.97|120.37|0
1621893300000|2021-05-24 21:55:00|122.92|120.32|123.25|120.65|123.25|120.65|122.9|120.3|0
1621893600000|2021-05-24 22:00:00|122.91|120.31|123.08|120.48|123.43|120.83|122.8|120.2|0
1621893900000|2021-05-24 22:05:00|122.97|120.37|122.85|120.25|123.54|120.94|122.74|120.14|0
1621894200000|2021-05-24 22:10:00|122.97|120.37|122.63|120.03|123.08|120.48|122.4|119.8|0
1621894500000|2021-05-24 22:15:00|122.74|120.14|123.08|120.48|123.08|120.48|122.74|120.14|0
1621894800000|2021-05-24 22:20:00|123.19|120.59|123.81|121.21|123.81|121.21|123.02|120.42|0
1621895100000|2021-05-24 22:25:00|123.87|121.27|123.87|121.27|124.04|121.44|123.75|121.15|0
1621895400000|2021-05-24 22:30:00|123.92|121.32|123.98|121.38|124.09|121.49|123.75|121.15|0
1621895700000|2021-05-24 22:35:00|123.92|121.32|124.77|122.17|124.77|122.17|123.86|121.26|0
1621896000000|2021-05-24 22:40:00|124.66|122.06|124.54|121.94|124.66|122.06|124.43|121.83|0
1621896300000|2021-05-24 22:45:00|124.6|122|124.43|121.83|124.66|122.06|124.2|121.6|0
1621896600000|2021-05-24 22:50:00|124.54|121.94|124.2|121.6|124.71|122.11|124.2|121.6|0
1621896900000|2021-05-24 22:55:00|124.31|121.71|124.76|122.16|124.88|122.28|124.31|121.71|0
1621897200000|2021-05-24 23:00:00|124.88|122.28|124.76|122.16|124.99|122.39|124.65|122.05|0
1621897500000|2021-05-24 23:05:00|124.65|122.05|124.76|122.16|124.88|122.28|124.65|122.05|0
1621897800000|2021-05-24 23:10:00|124.65|122.05|124.07|121.47|124.76|122.16|124.07|121.47|0
1621898100000|2021-05-24 23:15:00|123.96|121.36|124.3|121.7|124.76|122.16|123.96|121.36|0
1621898400000|2021-05-24 23:20:00|124.19|121.59|124.18|121.58|124.24|121.64|124.07|121.47|0
1621898700000|2021-05-24 23:25:00|124.07|121.47|124.07|121.47|124.18|121.58|124.07|121.47|0
1621899000000|2021-05-24 23:30:00|124.18|121.58|123.84|121.24|124.41|121.81|123.84|121.24|0
1621899300000|2021-05-24 23:35:00|123.95|121.35|124.06|121.46|124.18|121.58|123.95|121.35|0
1621899600000|2021-05-24 23:40:00|123.95|121.35|123.89|121.29|124.06|121.46|123.72|121.12|0
1621899900000|2021-05-24 23:45:00|123.95|121.35|123.94|121.34|124.29|121.69|123.83|121.23|0
1621900200000|2021-05-24 23:50:00|123.83|121.23|125.08|122.48|125.08|122.48|123.83|121.23|0
1621900500000|2021-05-24 23:55:00|124.97|122.37|124.17|121.57|124.97|122.37|124.05|121.45|0
1621900800000|2021-05-25 00:00:00|124.05|121.45|122.74|120.14|124.05|121.45|122.35|119.75|0
1621901100000|2021-05-25 00:05:00|122.69|120.09|122.69|120.09|123.31|120.71|122.13|119.53|0
1621901400000|2021-05-25 00:10:00|122.57|119.97|122.46|119.86|122.69|120.09|122.23|119.63|0
1621901700000|2021-05-25 00:15:00|122.35|119.75|122.8|120.2|122.91|120.31|122.23|119.63|0
1621902000000|2021-05-25 00:20:00|122.91|120.31|122.68|120.08|123.25|120.65|122.57|119.97|0
1621902300000|2021-05-25 00:25:00|122.62|120.02|122.11|119.51|122.79|120.19|121.66|119.06|0
1621902600000|2021-05-25 00:30:00|122.23|119.63|121.77|119.17|122.57|119.97|121.77|119.17|0
1621902900000|2021-05-25 00:35:00|121.83|119.23|122.67|120.07|122.67|120.07|121.83|119.23|0
1621903200000|2021-05-25 00:40:00|122.79|120.19|123.81|121.21|123.92|121.32|122.79|120.19|0
1621903500000|2021-05-25 00:45:00|123.92|121.32|123.46|120.86|124.6|122|123.35|120.75|0
1621903800000|2021-05-25 00:50:00|123.58|120.98|123.8|121.2|124.14|121.54|123.35|120.75|0
1621904100000|2021-05-25 00:55:00|123.69|121.09|124.14|121.54|124.14|121.54|123.46|120.86|0
1621904400000|2021-05-25 01:00:00|124.25|121.65|124.71|122.11|124.94|122.34|123.91|121.31|0
1621904700000|2021-05-25 01:05:00|124.82|122.22|124.59|121.99|125.05|122.45|124.19|121.59|0
1621905000000|2021-05-25 01:10:00|124.71|122.11|125.51|122.91|125.62|123.02|124.59|121.99|0
1621905300000|2021-05-25 01:15:00|125.62|123.02|124.25|121.65|125.74|123.14|124.25|121.65|0
1621905600000|2021-05-25 01:20:00|124.13|121.53|123.39|120.79|124.13|121.53|122.77|120.17|0
1621905900000|2021-05-25 01:25:00|123.33|120.73|123.1|120.5|123.9|121.3|122.99|120.39|0
1621906200000|2021-05-25 01:30:00|122.99|120.39|123.33|120.73|123.56|120.96|122.65|120.05|0
1621906500000|2021-05-25 01:35:00|123.22|120.62|123.44|120.84|123.67|121.07|122.99|120.39|0
1621906800000|2021-05-25 01:40:00|123.33|120.73|123.44|120.84|123.78|121.18|123.04|120.44|0
1621907100000|2021-05-25 01:45:00|123.67|121.07|124|121.4|124|121.4|122.98|120.38|0
1621907400000|2021-05-25 01:50:00|123.89|121.29|123.89|121.29|124.23|121.63|123.89|121.29|0
1621907700000|2021-05-25 01:55:00|124|121.4|123.66|121.06|124.23|121.63|123.66|121.06|0
1621908000000|2021-05-25 02:00:00|123.83|121.23|124.34|121.74|124.34|121.74|123.83|121.23|0
1621908300000|2021-05-25 02:05:00|124.28|121.68|124.11|121.51|124.45|121.85|123.88|121.28|0
1621908600000|2021-05-25 02:10:00|124|121.4|124.11|121.51|124.22|121.62|123.99|121.39|0
1621908900000|2021-05-25 02:15:00|123.99|121.39|123.88|121.28|123.99|121.39|123.2|120.6|0
1621909200000|2021-05-25 02:20:00|123.76|121.16|123.65|121.05|124.11|121.51|123.36|120.76|0
1621909500000|2021-05-25 02:25:00|123.76|121.16|123.76|121.16|123.87|121.27|123.53|120.93|0
1621909800000|2021-05-25 02:30:00|123.87|121.27|123.64|121.04|123.87|121.27|123.3|120.7|0
1621910100000|2021-05-25 02:35:00|123.53|120.93|123.75|121.15|123.87|121.27|123.42|120.82|0
1621910400000|2021-05-25 02:40:00|123.87|121.27|123.98|121.38|124.1|121.5|123.75|121.15|0
1621910700000|2021-05-25 02:45:00|124.03|121.43|123.98|121.38|124.26|121.66|123.86|121.26|0
1621911000000|2021-05-25 02:50:00|124.03|121.43|124.2|121.6|124.43|121.83|123.98|121.38|0
1621911300000|2021-05-25 02:55:00|124.32|121.72|124.43|121.83|124.55|121.95|124.32|121.72|0
1621911600000|2021-05-25 03:00:00|124.54|121.94|124.43|121.83|124.66|122.06|124.2|121.6|0
1621911900000|2021-05-25 03:05:00|124.37|121.77|124.42|121.82|124.54|121.94|124.2|121.6|0
1621912200000|2021-05-25 03:10:00|124.54|121.94|124.65|122.05|124.65|122.05|124.42|121.82|0
1621912500000|2021-05-25 03:15:00|124.76|122.16|124.82|122.22|124.99|122.39|124.76|122.16|0
1621912800000|2021-05-25 03:20:00|124.88|122.28|124.88|122.28|125.05|122.45|124.7|122.1|0
1621913100000|2021-05-25 03:25:00|124.99|122.39|125.04|122.44|125.1|122.5|124.87|122.27|0
1621913400000|2021-05-25 03:30:00|124.87|122.27|124.87|122.27|125.1|122.5|124.87|122.27|0
1621913700000|2021-05-25 03:35:00|124.98|122.38|124.98|122.38|125.21|122.61|124.92|122.32|0
1621914000000|2021-05-25 03:40:00|124.92|122.32|124.87|122.27|125.1|122.5|124.87|122.27|0
1621914300000|2021-05-25 03:45:00|124.81|122.21|124.64|122.04|124.87|122.27|124.64|122.04|0
1621914600000|2021-05-25 03:50:00|124.69|122.09|124.63|122.03|124.86|122.26|124.63|122.03|0
1621914900000|2021-05-25 03:55:00|124.75|122.15|124.63|122.03|124.86|122.26|124.63|122.03|0
1621915200000|2021-05-25 04:00:00|124.17|121.57|124.4|121.8|124.52|121.92|124.17|121.57|0
1621915500000|2021-05-25 04:05:00|124.29|121.69|124.28|121.68|124.4|121.8|124.17|121.57|0
1621915800000|2021-05-25 04:10:00|124.17|121.57|124.05|121.45|124.22|121.62|124.05|121.45|0
1621916100000|2021-05-25 04:15:00|124.17|121.57|124.39|121.79|124.4|121.8|124.17|121.57|0
1621916400000|2021-05-25 04:20:00|124.33|121.73|124.28|121.68|124.51|121.91|124.16|121.56|0
1621916700000|2021-05-25 04:25:00|124.22|121.62|124.16|121.56|124.28|121.68|124.05|121.45|0
1621917000000|2021-05-25 04:30:00|124.22|121.62|124.39|121.79|124.5|121.9|124.22|121.62|0
1621917300000|2021-05-25 04:35:00|124.27|121.67|124.27|121.67|124.39|121.79|124.27|121.67|0
1621917600000|2021-05-25 04:40:00|124.38|121.78|124.38|121.78|124.5|121.9|124.38|121.78|0
1621917900000|2021-05-25 04:45:00|124.27|121.67|124.15|121.55|124.27|121.67|124.15|121.55|0
1621918200000|2021-05-25 04:50:00|124.27|121.67|124.38|121.78|124.49|121.89|124.27|121.67|0
1621918500000|2021-05-25 04:55:00|124.26|121.66|124.26|121.66|124.38|121.78|124.15|121.55|0
1621918800000|2021-05-25 05:00:00|124.15|121.55|124.72|122.12|124.72|122.12|124.15|121.55|0
1621919100000|2021-05-25 05:05:00|124.77|122.17|124.83|122.23|125.17|122.57|124.72|122.12|0
1621919400000|2021-05-25 05:10:00|124.77|122.17|124.6|122|124.83|122.23|124.26|121.66|0
1621919700000|2021-05-25 05:15:00|124.48|121.88|124.6|122|124.6|122|124.48|121.88|0
1621920000000|2021-05-25 05:20:00|124.65|122.05|125.28|122.68|125.39|122.79|124.59|121.99|0
1621920300000|2021-05-25 05:25:00|125.16|122.56|125.28|122.68|125.28|122.68|124.93|122.33|0
1621920600000|2021-05-25 05:30:00|125.39|122.79|125.85|123.25|125.96|123.36|125.28|122.68|0
1621920900000|2021-05-25 05:35:00|125.73|123.13|126.08|123.48|126.19|123.59|125.5|122.9|0
1621921200000|2021-05-25 05:40:00|126.02|123.42|125.84|123.24|126.08|123.48|125.84|123.24|0
1621921500000|2021-05-25 05:45:00|125.96|123.36|125.84|123.24|125.96|123.36|125.61|123.01|0
1621921800000|2021-05-25 05:50:00|125.9|123.3|124.9|122.3|126.07|123.47|124.9|122.3|0
1621922100000|2021-05-25 05:55:00|124.79|122.19|125.02|122.42|125.07|122.47|124.79|122.19|0
1621922400000|2021-05-25 06:00:00|125.13|122.53|125.94|123.34|126.17|123.57|124.9|122.3|0
1621922700000|2021-05-25 06:05:00|125.82|123.22|125.93|123.33|126.17|123.57|125.59|122.99|0
1621923000000|2021-05-25 06:10:00|125.99|123.39|127.09|124.49|127.09|124.49|125.93|123.33|0
1621923300000|2021-05-25 06:15:00|127.21|124.61|127.49|124.89|128.37|125.77|127.09|124.49|0
1621923600000|2021-05-25 06:20:00|127.55|124.95|127.32|124.72|127.67|125.07|127.32|124.72|0
1621923900000|2021-05-25 06:25:00|127.2|124.6|127.08|124.48|127.2|124.6|126.85|124.25|0
1621924200000|2021-05-25 06:30:00|127.02|124.42|126.73|124.13|127.31|124.71|126.73|124.13|0
1621924500000|2021-05-25 06:35:00|126.85|124.25|127.43|124.83|127.43|124.83|126.62|124.02|0
1621924800000|2021-05-25 06:40:00|127.54|124.94|127.54|124.94|128.13|125.53|127.43|124.83|0
1621925100000|2021-05-25 06:45:00|127.42|124.82|127.65|125.05|128.24|125.64|127.31|124.71|0
1621925400000|2021-05-25 06:50:00|127.54|124.94|127.42|124.82|127.54|124.94|127.19|124.59|0
1621925700000|2021-05-25 06:55:00|127.3|124.7|127.24|124.64|127.88|125.28|127.07|124.47|0
1621926000000|2021-05-25 07:00:00|127.19|124.59|127.74|125.14|129.21|126.61|126.7|124.1|0
1621926300000|2021-05-25 07:05:00|127.43|125.23|126.73|124.53|127.77|125.57|126.5|124.3|0
1621926600000|2021-05-25 07:10:00|126.61|124.41|126.84|124.64|126.96|124.76|126.38|124.18|0
1621926900000|2021-05-25 07:15:00|126.73|124.53|126.49|124.29|127.42|125.22|126.38|124.18|0
1621927200000|2021-05-25 07:20:00|126.61|124.41|126.72|124.52|127.07|124.87|126.61|124.41|0
1621927500000|2021-05-25 07:25:00|126.84|124.64|126.84|124.64|127.07|124.87|126.49|124.29|0
1621927800000|2021-05-25 07:30:00|126.77|124.57|126.02|123.82|126.83|124.63|125.91|123.71|0
1621928100000|2021-05-25 07:35:00|125.91|123.71|126.14|123.94|126.14|123.94|125.1|122.9|0
1621928400000|2021-05-25 07:40:00|126.02|123.82|125.79|123.59|126.14|123.94|125.79|123.59|0
1621928700000|2021-05-25 07:45:00|125.67|123.47|126.13|123.93|126.36|124.16|125.67|123.47|0
1621929000000|2021-05-25 07:50:00|126.02|123.82|125.78|123.58|126.25|124.05|125.44|123.24|0
1621929300000|2021-05-25 07:55:00|125.9|123.7|125.67|123.47|126.01|123.81|125.44|123.24|0
1621929600000|2021-05-25 08:00:00|125.55|123.35|125.95|123.75|126.24|124.04|125.32|123.12|0
1621929900000|2021-05-25 08:05:00|125.78|123.58|126.01|123.81|126.12|123.92|125.43|123.23|0
1621930200000|2021-05-25 08:10:00|125.89|123.69|126.01|123.81|126.01|123.81|125.66|123.46|0
1621930500000|2021-05-25 08:15:00|125.89|123.69|124.74|122.54|126.01|123.81|124.74|122.54|0
1621930800000|2021-05-25 08:20:00|124.79|122.59|125.31|123.11|125.54|123.34|124.74|122.54|0
1621931100000|2021-05-25 08:25:00|125.43|123.23|126|123.8|126.05|123.85|125.43|123.23|0
1621931400000|2021-05-25 08:30:00|126.05|123.85|126.11|123.91|126.23|124.03|125.88|123.68|0
1621931700000|2021-05-25 08:35:00|126.17|123.97|126.23|124.03|126.34|124.14|126|123.8|0
1621932000000|2021-05-25 08:40:00|126.34|124.14|125.65|123.45|126.34|124.14|125.65|123.45|0
1621932300000|2021-05-25 08:45:00|125.76|123.56|126.11|123.91|126.34|124.14|125.76|123.56|0
1621932600000|2021-05-25 08:50:00|125.93|123.73|126.22|124.02|126.34|124.14|125.76|123.56|0
1621932900000|2021-05-25 08:55:00|126.33|124.13|126.45|124.25|126.45|124.25|126.22|124.02|0
1621933200000|2021-05-25 09:00:00|126.33|124.13|126.21|124.01|126.33|124.13|125.75|123.55|0
1621933500000|2021-05-25 09:05:00|126.1|123.9|126.21|124.01|126.33|124.13|125.98|123.78|0
1621933800000|2021-05-25 09:10:00|126.1|123.9|126.44|124.24|126.44|124.24|125.98|123.78|0
1621934100000|2021-05-25 09:15:00|126.33|124.13|126.44|124.24|126.44|124.24|126.21|124.01|0
1621934400000|2021-05-25 09:20:00|126.55|124.35|126.44|124.24|126.55|124.35|126.09|123.89|0
1621934700000|2021-05-25 09:25:00|126.49|124.29|126.32|124.12|126.49|124.29|126.2|124|0
1621935000000|2021-05-25 09:30:00|126.2|124|126.32|124.12|126.55|124.35|126.2|124|0
1621935300000|2021-05-25 09:35:00|126.43|124.23|126.43|124.23|126.49|124.29|126.31|124.11|0
1621935600000|2021-05-25 09:40:00|126.48|124.28|126.54|124.34|126.54|124.34|126.43|124.23|0
1621935900000|2021-05-25 09:45:00|126.43|124.23|125.85|123.65|126.43|124.23|125.85|123.65|0
1621936200000|2021-05-25 09:50:00|125.96|123.76|126.19|123.99|126.31|124.11|125.9|123.7|0
1621936500000|2021-05-25 09:55:00|126.31|124.11|126.54|124.34|126.59|124.39|126.31|124.11|0
1621936800000|2021-05-25 10:00:00|126.65|124.45|127.35|125.15|127.46|125.26|126.65|124.45|0
1621937100000|2021-05-25 10:05:00|127.23|125.03|126.88|124.68|127.34|125.14|126.88|124.68|0
1621937400000|2021-05-25 10:10:00|126.76|124.56|125.43|123.23|126.76|124.56|125.26|123.06|0
1621937700000|2021-05-25 10:15:00|125.49|123.29|125.26|123.06|125.49|123.29|124.92|122.72|0
1621938000000|2021-05-25 10:20:00|125.37|123.17|125.49|123.29|125.49|123.29|125.03|122.83|0
1621938300000|2021-05-25 10:25:00|125.54|123.34|125.26|123.06|125.54|123.34|125.14|122.94|0
1621938600000|2021-05-25 10:30:00|125.25|123.05|124.79|122.59|125.37|123.17|124.79|122.59|0
1621938900000|2021-05-25 10:35:00|124.68|122.48|125.02|122.82|125.08|122.88|124.56|122.36|0
1621939200000|2021-05-25 10:40:00|125.14|122.94|125.13|122.93|125.14|122.94|124.79|122.59|0
1621939500000|2021-05-25 10:45:00|125.07|122.87|125.25|123.05|125.36|123.16|125.02|122.82|0
1621939800000|2021-05-25 10:50:00|125.19|122.99|125.13|122.93|125.3|123.1|124.9|122.7|0
1621940100000|2021-05-25 10:55:00|125.07|122.87|124.78|122.58|125.13|122.93|124.78|122.58|0
1621940400000|2021-05-25 11:00:00|124.67|122.47|125.12|122.92|125.12|122.92|124.44|122.24|0
1621940700000|2021-05-25 11:05:00|125.01|122.81|125.81|123.61|125.93|123.73|125.01|122.81|0
1621941000000|2021-05-25 11:10:00|125.7|123.5|125.81|123.61|126.04|123.84|125.7|123.5|0
1621941300000|2021-05-25 11:15:00|125.7|123.5|126.27|124.07|126.27|124.07|125.69|123.49|0
1621941600000|2021-05-25 11:20:00|126.15|123.95|126.27|124.07|126.27|124.07|126.15|123.95|0
1621941900000|2021-05-25 11:25:00|126.15|123.95|126.26|124.06|126.27|124.07|126.15|123.95|0
1621942200000|2021-05-25 11:30:00|126.5|124.3|126.38|124.18|126.61|124.41|126.38|124.18|0
1621942500000|2021-05-25 11:35:00|126.49|124.29|126.38|124.18|126.49|124.29|126.26|124.06|0
1621942800000|2021-05-25 11:40:00|126.49|124.29|126.37|124.17|126.61|124.41|126.03|123.83|0
1621943100000|2021-05-25 11:45:00|126.49|124.29|126.6|124.4|126.84|124.64|126.37|124.17|0
1621943400000|2021-05-25 11:50:00|126.72|124.52|126.72|124.52|126.95|124.75|126.72|124.52|0
1621943700000|2021-05-25 11:55:00|126.83|124.63|126.6|124.4|126.83|124.63|126.48|124.28|0
1621944000000|2021-05-25 12:00:00|126.65|124.45|126.48|124.28|126.83|124.63|126.48|124.28|0
1621944300000|2021-05-25 12:05:00|126.42|124.22|126.71|124.51|126.77|124.57|126.36|124.16|0
1621944600000|2021-05-25 12:10:00|126.59|124.39|126.36|124.16|126.59|124.39|126.13|123.93|0
1621944900000|2021-05-25 12:15:00|126.48|124.28|126.01|123.81|126.48|124.28|125.9|123.7|0
1621945200000|2021-05-25 12:20:00|125.9|123.7|126.01|123.81|126.24|124.04|125.67|123.47|0
1621945500000|2021-05-25 12:25:00|125.89|123.69|126.01|123.81|126.12|123.92|125.66|123.46|0
1621945800000|2021-05-25 12:30:00|125.95|123.75|125.66|123.46|126.12|123.92|125.49|123.29|0
1621946100000|2021-05-25 12:35:00|125.77|123.57|126.35|124.15|126.35|124.15|125.66|123.46|0
1621946400000|2021-05-25 12:40:00|126.46|124.26|126.12|123.92|126.46|124.26|126.12|123.92|0
1621946700000|2021-05-25 12:45:00|126.23|124.03|125.88|123.68|126.35|124.15|125.77|123.57|0
1621947000000|2021-05-25 12:50:00|125.77|123.57|125.19|122.99|125.77|123.57|125.08|122.88|0
1621947300000|2021-05-25 12:55:00|125.07|122.87|125.42|123.22|125.42|123.22|124.85|122.65|0
1621947600000|2021-05-25 13:00:00|125.53|123.33|125.42|123.22|125.88|123.68|124.96|122.76|0
1621947900000|2021-05-25 13:05:00|125.53|123.33|125.41|123.21|125.53|123.33|124.95|122.75|0
1621948200000|2021-05-25 13:10:00|125.3|123.1|126.1|123.9|126.1|123.9|125.3|123.1|0
1621948500000|2021-05-25 13:15:00|125.99|123.79|125.29|123.09|126.1|123.9|125.06|122.86|0
1621948800000|2021-05-25 13:20:00|125.41|123.21|125.52|123.32|125.64|123.44|125.41|123.21|0
1621949100000|2021-05-25 13:25:00|125.46|123.26|125.63|123.43|125.64|123.44|125.18|122.98|0
1621949400000|2021-05-25 13:30:00|125.81|123.61|125.83|123.63|128.02|125.82|124.83|122.63|0
1621949700000|2021-05-25 13:35:00|125.71|123.51|126.52|124.32|126.75|124.55|125.37|123.17|0
1621950000000|2021-05-25 13:40:00|126.63|124.43|125.48|123.28|126.75|124.55|125.48|123.28|0
1621950300000|2021-05-25 13:45:00|124.9|122.7|123.19|120.99|125.48|123.28|123.19|120.99|0
1621950600000|2021-05-25 13:50:00|122.97|120.77|122.4|120.2|123.42|121.22|121.5|119.3|0
1621950900000|2021-05-25 13:55:00|122.51|120.31|121.66|119.46|123.64|121.44|121.61|119.41|0
1621951200000|2021-05-25 14:00:00|121.61|119.41|122.05|119.85|123.07|120.87|121.27|119.07|0
1621951500000|2021-05-25 14:05:00|122.28|120.08|122.62|120.42|123.3|121.1|121.6|119.4|0
1621951800000|2021-05-25 14:10:00|122.73|120.53|122.28|120.08|123.18|120.98|121.6|119.4|0
1621952100000|2021-05-25 14:15:00|122.39|120.19|120.33|118.13|123.18|120.98|119.97|117.77|0
1621952400000|2021-05-25 14:20:00|120.21|118.01|121.11|118.91|121.45|119.25|120.21|118.01|0
1621952700000|2021-05-25 14:25:00|121.34|119.14|121.22|119.02|121.79|119.59|120.66|118.46|0
1621953000000|2021-05-25 14:30:00|121.28|119.08|118.98|116.78|121.45|119.25|118.98|116.78|0
1621953300000|2021-05-25 14:35:00|119.09|116.89|119.59|117.39|119.87|117.67|118.98|116.78|0
1621953600000|2021-05-25 14:40:00|119.64|117.44|120.99|118.79|121.11|118.91|119.09|116.89|0
1621953900000|2021-05-25 14:45:00|120.88|118.68|121.22|119.02|121.56|119.36|120.77|118.57|0
1621954200000|2021-05-25 14:50:00|121.11|118.91|120.88|118.68|121.33|119.13|120.54|118.34|0
1621954500000|2021-05-25 14:55:00|121.1|118.9|121.21|119.01|121.89|119.69|120.99|118.79|0
1621954800000|2021-05-25 15:00:00|121.1|118.9|119.25|117.05|121.38|119.18|118.75|116.55|0
1621955100000|2021-05-25 15:05:00|119.02|116.82|119.08|116.88|119.53|117.33|118.41|116.21|0
1621955400000|2021-05-25 15:10:00|119.02|116.82|120.19|117.99|120.42|118.22|118.74|116.54|0
1621955700000|2021-05-25 15:15:00|120.31|118.11|118.3|116.1|120.31|118.11|117.63|115.43|0
1621956000000|2021-05-25 15:20:00|118.29|116.09|118.52|116.32|119.07|116.87|117.96|115.76|0
1621956300000|2021-05-25 15:25:00|118.63|116.43|117.18|114.98|118.74|116.54|116.74|114.54|0
1621956600000|2021-05-25 15:30:00|117.07|114.87|115.03|112.83|117.51|115.31|114.16|111.96|0
1621956900000|2021-05-25 15:35:00|115.36|113.16|115.58|113.38|116.24|114.04|115.03|112.83|0
1621957200000|2021-05-25 15:40:00|115.36|113.16|116.24|114.04|116.46|114.26|115.14|112.94|0
1621957500000|2021-05-25 15:45:00|116.35|114.15|116.68|114.48|117.23|115.03|116.02|113.82|0
1621957800000|2021-05-25 15:50:00|116.79|114.59|116.67|114.47|116.9|114.7|115.36|113.16|0
1621958100000|2021-05-25 15:55:00|116.78|114.58|118.11|115.91|118.11|115.91|116.45|114.25|0
1621958400000|2021-05-25 16:00:00|118.22|116.02|118.11|115.91|118.44|116.24|117.55|115.35|0
1621958700000|2021-05-25 16:05:00|118.16|115.96|118.63|116.43|118.63|116.43|116.74|114.54|0
1621959000000|2021-05-25 16:10:00|118.52|116.32|118.85|116.65|119.08|116.88|118.4|116.2|0
1621959300000|2021-05-25 16:15:00|118.96|116.76|119.07|116.87|119.18|116.98|118.4|116.2|0
1621959600000|2021-05-25 16:20:00|119.3|117.1|118.85|116.65|119.75|117.55|118.85|116.65|0
1621959900000|2021-05-25 16:25:00|118.73|116.53|119.07|116.87|119.41|117.21|118.51|116.31|0
1621960200000|2021-05-25 16:30:00|119.18|116.98|119.63|117.43|119.74|117.54|119.07|116.87|0
1621960500000|2021-05-25 16:35:00|119.57|117.37|118.84|116.64|119.57|117.37|118.5|116.3|0
1621960800000|2021-05-25 16:40:00|119.06|116.86|118.84|116.64|119.17|116.97|118.11|115.91|0
1621961100000|2021-05-25 16:45:00|118.89|116.69|118.16|115.96|119.28|117.08|118.16|115.96|0
1621961400000|2021-05-25 16:50:00|118.05|115.85|118.61|116.41|119.17|116.97|117.94|115.74|0
1621961700000|2021-05-25 16:55:00|118.66|116.46|118.38|116.18|118.72|116.52|118.16|115.96|0
1621962000000|2021-05-25 17:00:00|118.27|116.07|115.83|113.63|118.27|116.07|115.83|113.63|0
1621962300000|2021-05-25 17:05:00|115.94|113.74|116.05|113.85|116.38|114.18|115.17|112.97|0
1621962600000|2021-05-25 17:10:00|115.94|113.74|117.15|114.95|117.15|114.95|115.83|113.63|0
1621962900000|2021-05-25 17:15:00|117.26|115.06|117.59|115.39|118.15|115.95|116.93|114.73|0
1621963200000|2021-05-25 17:20:00|117.7|115.5|118.59|116.39|118.71|116.51|117.48|115.28|0
1621963500000|2021-05-25 17:25:00|118.54|116.34|118.26|116.06|118.59|116.39|117.59|115.39|0
1621963800000|2021-05-25 17:30:00|118.15|115.95|118.14|115.94|118.48|116.28|117.59|115.39|0
1621964100000|2021-05-25 17:35:00|118.2|116|118.14|115.94|118.59|116.39|117.25|115.05|0
1621964400000|2021-05-25 17:40:00|118.03|115.83|117.03|114.83|118.03|115.83|116.36|114.16|0
1621964700000|2021-05-25 17:45:00|116.92|114.72|116.8|114.6|117.36|115.16|116.8|114.6|0
1621965000000|2021-05-25 17:50:00|116.74|114.54|116.58|114.38|117.25|115.05|116.14|113.94|0
1621965300000|2021-05-25 17:55:00|116.91|114.71|116.69|114.49|117.13|114.93|116.36|114.16|0
1621965600000|2021-05-25 18:00:00|116.8|114.6|115.03|112.83|116.91|114.71|114.59|112.39|0
1621965900000|2021-05-25 18:05:00|115.14|112.94|115.47|113.27|115.8|113.6|115.03|112.83|0
1621966200000|2021-05-25 18:10:00|115.36|113.16|115.69|113.49|115.91|113.71|114.92|112.72|0
1621966500000|2021-05-25 18:15:00|115.58|113.38|114.92|112.72|116.02|113.82|114.81|112.61|0
1621966800000|2021-05-25 18:20:00|114.7|112.5|114.47|112.27|115.46|113.26|114.37|112.17|0
1621967100000|2021-05-25 18:25:00|114.58|112.38|114.69|112.49|115.13|112.93|114.26|112.06|0
1621967400000|2021-05-25 18:30:00|114.47|112.27|115.13|112.93|115.79|113.59|114.25|112.05|0
1621967700000|2021-05-25 18:35:00|115.02|112.82|115.9|113.7|115.9|113.7|114.8|112.6|0
1621968000000|2021-05-25 18:40:00|115.79|113.59|116|113.8|116.56|114.36|115.79|113.59|0
1621968300000|2021-05-25 18:45:00|116.06|113.86|115.56|113.36|116.11|113.91|115.34|113.14|0
1621968600000|2021-05-25 18:50:00|115.67|113.47|114.73|112.53|116|113.8|114.35|112.15|0
1621968900000|2021-05-25 18:55:00|114.9|112.7|114.9|112.7|115.67|113.47|114.57|112.37|0
1621969200000|2021-05-25 19:00:00|114.79|112.59|112.82|110.62|114.79|112.59|112.82|110.62|0
1621969500000|2021-05-25 19:05:00|112.72|110.52|112.82|110.62|113.69|111.49|112.72|110.52|0
1621969800000|2021-05-25 19:10:00|112.71|110.51|114.09|111.89|114.85|112.65|112.71|110.51|0
1621970100000|2021-05-25 19:15:00|113.87|111.67|115.18|112.98|115.29|113.09|113.87|111.67|0
1621970400000|2021-05-25 19:20:00|115.07|112.87|116.82|114.62|117.15|114.95|114.96|112.76|0
1621970700000|2021-05-25 19:25:00|117.04|114.84|116.6|114.4|117.93|115.73|116.6|114.4|0
1621971000000|2021-05-25 19:30:00|116.71|114.51|115.06|112.86|116.71|114.51|114.63|112.43|0
1621971300000|2021-05-25 19:35:00|115.28|113.08|116.37|114.17|116.82|114.62|114.74|112.54|0
1621971600000|2021-05-25 19:40:00|116.16|113.96|115.82|113.62|116.81|114.61|115.39|113.19|0
1621971900000|2021-05-25 19:45:00|115.93|113.73|114.73|112.53|116.48|114.28|114.62|112.42|0
1621972200000|2021-05-25 19:50:00|114.62|112.42|113.97|111.77|115.49|113.29|113.1|110.9|0
1621972500000|2021-05-25 19:55:00|114.07|111.87|115.6|113.4|116.04|113.84|114.07|111.87|0
1621972800000|2021-05-25 20:00:00|115.82|113.62|115.71|113.51|115.82|113.62|115.38|113.18|0
1621973100000|2021-05-25 20:05:00|115.81|113.61|116.14|113.94|116.14|113.94|115.49|113.29|0
1621973400000|2021-05-25 20:10:00|116.25|114.05|115.64|113.44|116.25|114.05|115.53|113.33|0
1621973700000|2021-05-25 20:15:00|115.9|113.3|115.99|113.39|116.05|113.45|115.73|113.13|0
1621974000000|2021-05-25 20:20:00|115.97|113.37|116|113.4|116|113.4|115.91|113.31|0
1621974300000|2021-05-25 20:25:00|115.99|113.39|116.18|113.58|116.18|113.58|115.99|113.39|0
1621974600000|2021-05-25 20:30:00|116.06|113.46|116.38|113.78|116.5|113.9|116.06|113.46|0
1621974900000|2021-05-25 20:35:00|116.49|113.89|116.49|113.89|116.93|114.33|116.38|113.78|0
1621975200000|2021-05-25 20:40:00|116.6|114|116.49|113.89|116.6|114|116.38|113.78|0
1621975500000|2021-05-25 20:45:00|116.38|113.78|116.38|113.78|116.49|113.89|116.38|113.78|0
1621975800000|2021-05-25 20:50:00|116.49|113.89|116.59|113.99|116.71|114.11|116.37|113.77|0
1621976100000|2021-05-25 20:55:00|116.48|113.88|117.25|114.65|117.36|114.76|116.37|113.77|0
1621976400000|2021-05-25 21:00:00|117.24|114.64|117.15|114.55|117.32|114.72|117.14|114.54|0
1621976700000|2021-05-25 21:05:00|117.18|114.58|117.18|114.58|117.18|114.58|117.17|114.57|0
1621977000000|2021-05-25 21:10:00|117.17|114.57|117.12|114.52|117.18|114.58|117.09|114.49|0
1621977300000|2021-05-25 21:15:00|117.1|114.5|117.12|114.52|117.13|114.53|117.1|114.5|0
1621977600000|2021-05-25 21:20:00|117.11|114.51|117.11|114.51|117.11|114.51|117.11|114.51|0
1621977900000|2021-05-25 21:25:00|117.08|114.48|117.08|114.48|117.11|114.51|117.08|114.48|0
1621978200000|2021-05-25 21:30:00|117.06|114.46|117.11|114.51|117.22|114.62|116.85|114.25|0
1621978500000|2021-05-25 21:35:00|117.16|114.56|117.14|114.54|117.27|114.67|117.14|114.54|0
1621978800000|2021-05-25 21:40:00|117.12|114.52|117.11|114.51|117.19|114.59|117.11|114.51|0
1621979100000|2021-05-25 21:45:00|117.06|114.46|116.93|114.33|117.14|114.54|116.88|114.28|0
1621979400000|2021-05-25 21:50:00|116.94|114.34|117.02|114.42|117.05|114.45|116.94|114.34|0
1621979700000|2021-05-25 21:55:00|117|114.4|117.15|114.55|117.31|114.71|116.98|114.38|0
1621980000000|2021-05-25 22:00:00|117.23|114.63|117.78|115.18|118.11|115.51|116.95|114.35|0
1621980300000|2021-05-25 22:05:00|117.72|115.12|117.61|115.01|117.83|115.23|117.17|114.57|0
1621980600000|2021-05-25 22:10:00|117.55|114.95|117.39|114.79|117.94|115.34|117.39|114.79|0
1621980900000|2021-05-25 22:15:00|117.28|114.68|117.61|115.01|117.61|115.01|117.28|114.68|0
1621981200000|2021-05-25 22:20:00|117.72|115.12|118.21|115.61|118.49|115.89|117.72|115.12|0
1621981500000|2021-05-25 22:25:00|118.16|115.56|118.27|115.67|118.38|115.78|118.16|115.56|0
1621981800000|2021-05-25 22:30:00|118.38|115.78|118.71|116.11|118.76|116.16|118.38|115.78|0
1621982100000|2021-05-25 22:35:00|118.82|116.22|119.15|116.55|119.49|116.89|118.71|116.11|0
1621982400000|2021-05-25 22:40:00|119.26|116.66|119.26|116.66|119.49|116.89|119.15|116.55|0
1621982700000|2021-05-25 22:45:00|119.37|116.77|119.37|116.77|119.48|116.88|119.15|116.55|0
1621983000000|2021-05-25 22:50:00|119.43|116.83|119.37|116.77|119.48|116.88|119.26|116.66|0
1621983300000|2021-05-25 22:55:00|119.26|116.66|119.7|117.1|120.04|117.44|119.15|116.55|0
1621983600000|2021-05-25 23:00:00|119.81|117.21|119.14|116.54|119.81|117.21|119.14|116.54|0
1621983900000|2021-05-25 23:05:00|119.25|116.65|119.36|116.76|119.59|116.99|119.25|116.65|0
1621984200000|2021-05-25 23:10:00|119.47|116.87|119.36|116.76|119.47|116.87|119.14|116.54|0
1621984500000|2021-05-25 23:15:00|119.25|116.65|119.02|116.42|119.25|116.65|118.91|116.31|0
1621984800000|2021-05-25 23:20:00|119.14|116.54|119.02|116.42|119.14|116.54|119.02|116.42|0
1621985100000|2021-05-25 23:25:00|119.13|116.53|118.91|116.31|119.13|116.53|118.91|116.31|0
1621985400000|2021-05-25 23:30:00|118.8|116.2|119.35|116.75|119.47|116.87|118.8|116.2|0
1621985700000|2021-05-25 23:35:00|119.46|116.86|119.35|116.75|119.52|116.92|119.13|116.53|0
1621986000000|2021-05-25 23:40:00|119.46|116.86|119.35|116.75|119.57|116.97|119.24|116.64|0
1621986300000|2021-05-25 23:45:00|119.46|116.86|119.01|116.41|119.46|116.86|118.79|116.19|0
1621986600000|2021-05-25 23:50:00|118.9|116.3|119.23|116.63|119.34|116.74|118.9|116.3|0
1621986900000|2021-05-25 23:55:00|119.29|116.69|119.56|116.96|119.56|116.96|119.23|116.63|0
1621987200000|2021-05-26 00:00:00|119.45|116.85|120.23|117.63|120.35|117.75|118.95|116.35|0
1621987500000|2021-05-26 00:05:00|120.01|117.41|121.13|118.53|121.13|118.53|120.01|117.41|0
1621987800000|2021-05-26 00:10:00|121.24|118.64|121.02|118.42|121.47|118.87|120.91|118.31|0
1621988100000|2021-05-26 00:15:00|120.96|118.36|121.24|118.64|121.58|118.98|120.96|118.36|0
1621988400000|2021-05-26 00:20:00|121.13|118.53|121.24|118.64|121.58|118.98|120.9|118.3|0
1621988700000|2021-05-26 00:25:00|121.35|118.75|121.35|118.75|121.35|118.75|120.9|118.3|0
1621989000000|2021-05-26 00:30:00|121.24|118.64|121.12|118.52|121.35|118.75|120.9|118.3|0
1621989300000|2021-05-26 00:35:00|121.06|118.46|121.34|118.74|121.46|118.86|121.01|118.41|0
1621989600000|2021-05-26 00:40:00|121.23|118.63|121.68|119.08|122.13|119.53|121.23|118.63|0
1621989900000|2021-05-26 00:45:00|121.79|119.19|121.57|118.97|122.02|119.42|121.45|118.85|0
1621990200000|2021-05-26 00:50:00|121.45|118.85|121.45|118.85|121.68|119.08|121.22|118.62|0
1621990500000|2021-05-26 00:55:00|121.34|118.74|121.34|118.74|121.68|119.08|121.22|118.62|0
1621990800000|2021-05-26 01:00:00|121.45|118.85|121.45|118.85|121.56|118.96|121.22|118.62|0
1621991100000|2021-05-26 01:05:00|121.33|118.73|120.88|118.28|121.45|118.85|120.77|118.17|0
1621991400000|2021-05-26 01:10:00|120.99|118.39|120.76|118.16|120.99|118.39|120.65|118.05|0
1621991700000|2021-05-26 01:15:00|120.71|118.11|120.65|118.05|120.88|118.28|120.43|117.83|0
1621992000000|2021-05-26 01:20:00|120.7|118.1|120.87|118.27|120.99|118.39|120.54|117.94|0
1621992300000|2021-05-26 01:25:00|120.76|118.16|121.1|118.5|121.21|118.61|120.76|118.16|0
1621992600000|2021-05-26 01:30:00|120.98|118.38|120.4|117.8|121.21|118.61|120.18|117.58|0
1621992900000|2021-05-26 01:35:00|120.52|117.92|121.08|118.48|121.19|118.59|120.4|117.8|0
1621993200000|2021-05-26 01:40:00|120.97|118.37|121.47|118.87|121.53|118.93|120.29|117.69|0
1621993500000|2021-05-26 01:45:00|121.53|118.93|120.85|118.25|121.76|119.16|120.74|118.14|0
1621993800000|2021-05-26 01:50:00|120.74|118.14|121.07|118.47|121.3|118.7|120.51|117.91|0
1621994100000|2021-05-26 01:55:00|120.96|118.36|120.39|117.79|120.96|118.36|120.28|117.68|0
1621994400000|2021-05-26 02:00:00|120.33|117.73|120.39|117.79|120.73|118.13|120.17|117.57|0
1621994700000|2021-05-26 02:05:00|120.33|117.73|120.73|118.13|120.73|118.13|120.28|117.68|0
1621995000000|2021-05-26 02:10:00|120.61|118.01|120.39|117.79|120.95|118.35|120.39|117.79|0
1621995300000|2021-05-26 02:15:00|120.44|117.84|120.61|118.01|120.61|118.01|120.39|117.79|0
1621995600000|2021-05-26 02:20:00|120.5|117.9|120.61|118.01|120.61|118.01|120.16|117.56|0
1621995900000|2021-05-26 02:25:00|120.49|117.89|120.49|117.89|120.66|118.06|120.27|117.67|0
1621996200000|2021-05-26 02:30:00|120.38|117.78|120.6|118|120.6|118|120.27|117.67|0
1621996500000|2021-05-26 02:35:00|120.49|117.89|120.83|118.23|121.11|118.51|120.49|117.89|0
1621996800000|2021-05-26 02:40:00|120.88|118.28|121.16|118.56|121.39|118.79|120.88|118.28|0
1621997100000|2021-05-26 02:45:00|121.1|118.5|120.71|118.11|121.16|118.56|120.71|118.11|0
1621997400000|2021-05-26 02:50:00|120.65|118.05|120.71|118.11|120.71|118.11|120.48|117.88|0
1621997700000|2021-05-26 02:55:00|120.82|118.22|121.04|118.44|121.04|118.44|120.65|118.05|0
1621998000000|2021-05-26 03:00:00|120.93|118.33|120.93|118.33|121.16|118.56|120.93|118.33|0
1621998300000|2021-05-26 03:05:00|121.04|118.44|120.93|118.33|121.15|118.55|120.7|118.1|0
1621998600000|2021-05-26 03:10:00|120.98|118.38|121.04|118.44|121.15|118.55|120.81|118.21|0
1621998900000|2021-05-26 03:15:00|121.15|118.55|121.37|118.77|121.43|118.83|121.03|118.43|0
1621999200000|2021-05-26 03:20:00|121.49|118.89|121.31|118.71|121.49|118.89|121.26|118.66|0
1621999500000|2021-05-26 03:25:00|121.26|118.66|121.14|118.54|121.31|118.71|121.08|118.48|0
1621999800000|2021-05-26 03:30:00|121.26|118.66|121.14|118.54|121.31|118.71|121.14|118.54|0
1622000100000|2021-05-26 03:35:00|121.25|118.65|121.14|118.54|121.25|118.65|120.91|118.31|0
1622000400000|2021-05-26 03:40:00|121.08|118.48|121.14|118.54|121.14|118.54|120.91|118.31|0
1622000700000|2021-05-26 03:45:00|121.13|118.53|121.13|118.53|121.25|118.65|121.02|118.42|0
1622001000000|2021-05-26 03:50:00|121.02|118.42|121.13|118.53|121.13|118.53|120.91|118.31|0
1622001300000|2021-05-26 03:55:00|121.02|118.42|120.79|118.19|121.02|118.42|120.73|118.13|0
1622001600000|2021-05-26 04:00:00|120.73|118.13|120.68|118.08|120.79|118.19|120.45|117.85|0
1622001900000|2021-05-26 04:05:00|120.62|118.02|120.56|117.96|120.68|118.08|120.56|117.96|0
1622002200000|2021-05-26 04:10:00|120.45|117.85|120.45|117.85|120.56|117.96|120.33|117.73|0
1622002500000|2021-05-26 04:15:00|120.33|117.73|120.67|118.07|120.72|118.12|120.33|117.73|0
1622002800000|2021-05-26 04:20:00|120.78|118.18|120.89|118.29|120.89|118.29|120.78|118.18|0
1622003100000|2021-05-26 04:25:00|120.78|118.18|121|118.4|121|118.4|120.78|118.18|0
1622003400000|2021-05-26 04:30:00|121.06|118.46|120.44|117.84|121.06|118.46|120.38|117.78|0
1622003700000|2021-05-26 04:35:00|120.38|117.78|120.55|117.95|120.55|117.95|120.32|117.72|0
1622004000000|2021-05-26 04:40:00|120.43|117.83|120.43|117.83|120.66|118.06|120.43|117.83|0
1622004300000|2021-05-26 04:45:00|120.54|117.94|120.54|117.94|120.66|118.06|120.43|117.83|0
1622004600000|2021-05-26 04:50:00|120.6|118|120.65|118.05|120.66|118.06|120.54|117.94|0
1622004900000|2021-05-26 04:55:00|120.54|117.94|120.54|117.94|120.54|117.94|120.54|117.94|0
1622005200000|2021-05-26 05:00:00|120.43|117.83|120.65|118.05|120.65|118.05|120.42|117.82|0
1622005500000|2021-05-26 05:05:00|120.76|118.16|121.32|118.72|121.32|118.72|120.59|117.99|0
1622005800000|2021-05-26 05:10:00|121.21|118.61|121.26|118.66|121.32|118.72|121.1|118.5|0
1622006100000|2021-05-26 05:15:00|121.32|118.72|120.98|118.38|121.32|118.72|120.98|118.38|0
1622006400000|2021-05-26 05:20:00|121.04|118.44|120.98|118.38|121.55|118.95|120.98|118.38|0
1622006700000|2021-05-26 05:25:00|121.09|118.49|121.2|118.6|121.2|118.6|120.98|118.38|0
1622007000000|2021-05-26 05:30:00|121.32|118.72|121.2|118.6|121.32|118.72|121.09|118.49|0
1622007300000|2021-05-26 05:35:00|121.09|118.49|121.31|118.71|121.31|118.71|121.09|118.49|0
1622007600000|2021-05-26 05:40:00|121.2|118.6|121.42|118.82|121.42|118.82|121.2|118.6|0
1622007900000|2021-05-26 05:45:00|121.36|118.76|121.42|118.82|121.53|118.93|121.19|118.59|0
1622008200000|2021-05-26 05:50:00|121.31|118.71|121.42|118.82|121.53|118.93|121.31|118.71|0
1622008500000|2021-05-26 05:55:00|121.3|118.7|121.19|118.59|121.3|118.7|121.08|118.48|0
1622008800000|2021-05-26 06:00:00|121.24|118.64|119.95|117.35|121.3|118.7|119.84|117.24|0
1622009100000|2021-05-26 06:05:00|119.5|116.9|118.83|116.23|119.61|117.01|117.82|115.22|0
1622009400000|2021-05-26 06:10:00|118.71|116.11|119.1|116.5|119.16|116.56|118.71|116.11|0
1622009700000|2021-05-26 06:15:00|119.05|116.45|119.21|116.61|119.49|116.89|118.93|116.33|0
1622010000000|2021-05-26 06:20:00|119.16|116.56|118.6|116|119.27|116.67|118.6|116|0
1622010300000|2021-05-26 06:25:00|118.71|116.11|119.04|116.44|119.15|116.55|118.71|116.11|0
1622010600000|2021-05-26 06:30:00|118.93|116.33|119.37|116.77|119.71|117.11|118.93|116.33|0
1622010900000|2021-05-26 06:35:00|119.49|116.89|120.16|117.56|120.16|117.56|119.37|116.77|0
1622011200000|2021-05-26 06:40:00|120.27|117.67|121.28|118.68|121.28|118.68|120.27|117.67|0
1622011500000|2021-05-26 06:45:00|121.4|118.8|122.19|119.59|122.64|120.04|121.4|118.8|0
1622011800000|2021-05-26 06:50:00|122.07|119.47|121.96|119.36|122.19|119.59|121.73|119.13|0
1622012100000|2021-05-26 06:55:00|121.9|119.3|121.96|119.36|122.52|119.92|121.84|119.24|0
1622012400000|2021-05-26 07:00:00|122.07|119.47|122.89|120.29|123.44|120.84|121.35|118.75|0
1622012700000|2021-05-26 07:05:00|122.75|120.55|122.06|119.86|123.03|120.83|122.06|119.86|0
1622013000000|2021-05-26 07:10:00|122.18|119.98|121.38|119.18|122.18|119.98|121.27|119.07|0
1622013300000|2021-05-26 07:15:00|121.5|119.3|120.42|118.22|121.5|119.3|120.25|118.05|0
1622013600000|2021-05-26 07:20:00|120.37|118.17|120.7|118.5|120.81|118.61|119.58|117.38|0
1622013900000|2021-05-26 07:25:00|120.59|118.39|120.14|117.94|120.7|118.5|119.91|117.71|0
1622014200000|2021-05-26 07:30:00|120.25|118.05|121.15|118.95|121.15|118.95|120.14|117.94|0
1622014500000|2021-05-26 07:35:00|121.03|118.83|120.81|118.61|121.15|118.95|120.47|118.27|0
1622014800000|2021-05-26 07:40:00|121.03|118.83|120.47|118.27|121.03|118.83|120.35|118.15|0
1622015100000|2021-05-26 07:45:00|120.63|118.43|120.58|118.38|120.92|118.72|120.24|118.04|0
1622015400000|2021-05-26 07:50:00|120.46|118.26|120.24|118.04|120.52|118.32|119.57|117.37|0
1622015700000|2021-05-26 07:55:00|120.35|118.15|120.8|118.6|120.8|118.6|120.24|118.04|0
1622016000000|2021-05-26 08:00:00|120.74|118.54|120.35|118.15|121.02|118.82|120.06|117.86|0
1622016300000|2021-05-26 08:05:00|120.23|118.03|121.53|119.33|121.53|119.33|120.23|118.03|0
1622016600000|2021-05-26 08:10:00|121.47|119.27|121.92|119.72|121.92|119.72|121.25|119.05|0
1622016900000|2021-05-26 08:15:00|121.86|119.66|121.24|119.04|122.04|119.84|120.9|118.7|0
1622017200000|2021-05-26 08:20:00|121.13|118.93|121.35|119.15|121.47|119.27|121.01|118.81|0
1622017500000|2021-05-26 08:25:00|121.46|119.26|121.58|119.38|121.69|119.49|121.35|119.15|0
1622017800000|2021-05-26 08:30:00|121.63|119.43|120.67|118.47|121.69|119.49|120.33|118.13|0
1622018100000|2021-05-26 08:35:00|120.72|118.52|120.33|118.13|120.78|118.58|120.11|117.91|0
1622018400000|2021-05-26 08:40:00|120.22|118.02|120.1|117.9|120.44|118.24|119.88|117.68|0
1622018700000|2021-05-26 08:45:00|120.16|117.96|120.1|117.9|120.33|118.13|119.76|117.56|0
1622019000000|2021-05-26 08:50:00|120.15|117.95|120.32|118.12|120.44|118.24|119.88|117.68|0
1622019300000|2021-05-26 08:55:00|120.44|118.24|120.43|118.23|120.55|118.35|120.32|118.12|0
1622019600000|2021-05-26 09:00:00|120.32|118.12|120.77|118.57|120.88|118.68|119.92|117.72|0
1622019900000|2021-05-26 09:05:00|120.82|118.62|121.33|119.13|121.45|119.25|120.77|118.57|0
1622020200000|2021-05-26 09:10:00|121.44|119.24|121.44|119.24|121.78|119.58|121.22|119.02|0
1622020500000|2021-05-26 09:15:00|121.56|119.36|121.21|119.01|121.56|119.36|121.1|118.9|0
1622020800000|2021-05-26 09:20:00|121.33|119.13|122.12|119.92|122.35|120.15|121.21|119.01|0
1622021100000|2021-05-26 09:25:00|122.23|120.03|122.8|120.6|122.8|120.6|122.12|119.92|0
1622021400000|2021-05-26 09:30:00|122.74|120.54|123.02|120.82|123.71|121.51|122.68|120.48|0
1622021700000|2021-05-26 09:35:00|122.91|120.71|122.79|120.59|122.91|120.71|122.45|120.25|0
1622022000000|2021-05-26 09:40:00|122.73|120.53|122.34|120.14|122.79|120.59|122.11|119.91|0
1622022300000|2021-05-26 09:45:00|122.22|120.02|120.97|118.77|122.22|120.02|120.86|118.66|0
1622022600000|2021-05-26 09:50:00|120.92|118.72|120.69|118.49|121.14|118.94|120.52|118.32|0
1622022900000|2021-05-26 09:55:00|120.63|118.43|120.41|118.21|120.86|118.66|120.29|118.09|0
1622023200000|2021-05-26 10:00:00|120.29|118.09|120.63|118.43|120.74|118.54|120.29|118.09|0
1622023500000|2021-05-26 10:05:00|120.68|118.48|120.74|118.54|120.85|118.65|120.57|118.37|0
1622023800000|2021-05-26 10:10:00|120.85|118.65|120.85|118.65|121.19|118.99|120.85|118.65|0
1622024100000|2021-05-26 10:15:00|120.74|118.54|120.29|118.09|120.96|118.76|120.17|117.97|0
1622024400000|2021-05-26 10:20:00|120.28|118.08|119.95|117.75|120.28|118.08|119.83|117.63|0
1622024700000|2021-05-26 10:25:00|120.06|117.86|120.51|118.31|120.73|118.53|120.06|117.86|0
1622025000000|2021-05-26 10:30:00|120.62|118.42|120.62|118.42|120.84|118.64|120.5|118.3|0
1622025300000|2021-05-26 10:35:00|120.73|118.53|120.61|118.41|120.84|118.64|120.5|118.3|0
1622025600000|2021-05-26 10:40:00|120.56|118.36|120.5|118.3|120.61|118.41|120.28|118.08|0
1622025900000|2021-05-26 10:45:00|120.55|118.35|120.5|118.3|120.55|118.35|120.05|117.85|0
1622026200000|2021-05-26 10:50:00|120.38|118.18|120.61|118.41|120.72|118.52|120.38|118.18|0
1622026500000|2021-05-26 10:55:00|120.72|118.52|120.38|118.18|120.83|118.63|120.27|118.07|0
1622026800000|2021-05-26 11:00:00|120.49|118.29|121.28|119.08|121.39|119.19|120.38|118.18|0
1622027100000|2021-05-26 11:05:00|121.22|119.02|120.94|118.74|121.39|119.19|120.6|118.4|0
1622027400000|2021-05-26 11:10:00|120.99|118.79|121.16|118.96|121.5|119.3|120.94|118.74|0
1622027700000|2021-05-26 11:15:00|121.28|119.08|121.5|119.3|121.73|119.53|121.28|119.08|0
1622028000000|2021-05-26 11:20:00|121.61|119.41|122.29|120.09|122.63|120.43|121.5|119.3|0
1622028300000|2021-05-26 11:25:00|122.41|120.21|121.95|119.75|123.09|120.89|121.84|119.64|0
1622028600000|2021-05-26 11:30:00|121.84|119.64|120.81|118.61|121.84|119.64|120.42|118.22|0
1622028900000|2021-05-26 11:35:00|120.7|118.5|120.7|118.5|121.04|118.84|120.48|118.28|0
1622029200000|2021-05-26 11:40:00|120.64|118.44|120.7|118.5|120.7|118.5|120.25|118.05|0
1622029500000|2021-05-26 11:45:00|120.58|118.38|120.36|118.16|120.7|118.5|120.36|118.16|0
1622029800000|2021-05-26 11:50:00|120.3|118.1|120.47|118.27|120.47|118.27|120.24|118.04|0
1622030100000|2021-05-26 11:55:00|120.41|118.21|120.35|118.15|120.47|118.27|120.35|118.15|0
1622030400000|2021-05-26 12:00:00|120.41|118.21|121.14|118.94|121.14|118.94|120.24|118.04|0
1622030700000|2021-05-26 12:05:00|121.03|118.83|121.25|119.05|121.37|119.17|121.03|118.83|0
1622031000000|2021-05-26 12:10:00|121.14|118.94|121.36|119.16|121.48|119.28|121.02|118.82|0
1622031300000|2021-05-26 12:15:00|121.25|119.05|121.36|119.16|121.47|119.27|121.14|118.94|0
1622031600000|2021-05-26 12:20:00|121.25|119.05|121.47|119.27|121.7|119.5|121.24|119.04|0
1622031900000|2021-05-26 12:25:00|121.58|119.38|121.92|119.72|122.04|119.84|121.47|119.27|0
1622032200000|2021-05-26 12:30:00|121.81|119.61|121.69|119.49|121.92|119.72|121.47|119.27|0
1622032500000|2021-05-26 12:35:00|121.58|119.38|121.69|119.49|121.92|119.72|121.46|119.26|0
1622032800000|2021-05-26 12:40:00|121.58|119.38|121.69|119.49|121.92|119.72|121.46|119.26|0
1622033100000|2021-05-26 12:45:00|121.58|119.38|120.44|118.24|121.69|119.49|120.44|118.24|0
1622033400000|2021-05-26 12:50:00|120.56|118.36|120.67|118.47|120.84|118.64|120.55|118.35|0
1622033700000|2021-05-26 12:55:00|120.78|118.58|119.43|117.23|120.89|118.69|118.53|116.33|0
1622034000000|2021-05-26 13:00:00|119.54|117.34|119.31|117.11|119.99|117.79|118.98|116.78|0
1622034300000|2021-05-26 13:05:00|119.2|117|118.86|116.66|119.31|117.11|118.75|116.55|0
1622034600000|2021-05-26 13:10:00|118.75|116.55|118.97|116.77|119.2|117|118.75|116.55|0
1622034900000|2021-05-26 13:15:00|118.86|116.66|118.64|116.44|118.97|116.77|118.08|115.88|0
1622035200000|2021-05-26 13:20:00|118.58|116.38|118.52|116.32|118.97|116.77|118.52|116.32|0
1622035500000|2021-05-26 13:25:00|118.63|116.43|117.85|115.65|118.86|116.66|117.52|115.32|0
1622035800000|2021-05-26 13:30:00|118.19|115.99|118.74|116.54|119.19|116.99|117.96|115.76|0
1622036100000|2021-05-26 13:35:00|118.63|116.43|117.4|115.2|118.85|116.65|116.52|114.32|0
1622036400000|2021-05-26 13:40:00|117.52|115.32|116.19|113.99|118.63|116.43|115.97|113.77|0
1622036700000|2021-05-26 13:45:00|116.08|113.88|113.89|111.69|116.35|114.15|113.89|111.69|0
1622037000000|2021-05-26 13:50:00|113.67|111.47|115.2|113|115.63|113.43|113.35|111.15|0
1622037300000|2021-05-26 13:55:00|115.09|112.89|112.73|110.53|115.52|113.32|111.46|109.26|0
1622037600000|2021-05-26 14:00:00|112.84|110.64|113.27|111.07|113.6|111.4|112.19|109.99|0
1622037900000|2021-05-26 14:05:00|113.16|110.96|114.03|111.83|114.03|111.83|112.73|110.53|0
1622038200000|2021-05-26 14:10:00|114.14|111.94|114.47|112.27|114.47|112.27|113.6|111.4|0
1622038500000|2021-05-26 14:15:00|114.36|112.16|115.78|113.58|115.89|113.69|114.14|111.94|0
1622038800000|2021-05-26 14:20:00|115.89|113.69|117.22|115.02|117.33|115.13|115.67|113.47|0
1622039100000|2021-05-26 14:25:00|117.33|115.13|116.44|114.24|117.33|115.13|116|113.8|0
1622039400000|2021-05-26 14:30:00|116.55|114.35|115.63|113.43|116.99|114.79|115.52|113.32|0
1622039700000|2021-05-26 14:35:00|115.74|113.54|115.76|113.56|116.79|114.59|115.41|113.21|0
1622040000000|2021-05-26 14:40:00|115.87|113.67|115.86|113.66|116.64|114.44|115.64|113.44|0
1622040300000|2021-05-26 14:45:00|115.75|113.55|115.97|113.77|116.53|114.33|115.75|113.55|0
1622040600000|2021-05-26 14:50:00|116.08|113.88|115.86|113.66|116.3|114.1|114.98|112.78|0
1622040900000|2021-05-26 14:55:00|115.97|113.77|116.41|114.21|116.63|114.43|115.64|113.44|0
1622041200000|2021-05-26 15:00:00|116.52|114.32|116.49|114.29|117.52|115.32|116.26|114.06|0
1622041500000|2021-05-26 15:05:00|116.6|114.4|117.49|115.29|117.49|115.29|116.49|114.29|0
1622041800000|2021-05-26 15:10:00|117.38|115.18|116.26|114.06|117.38|115.18|116.04|113.84|0
1622042100000|2021-05-26 15:15:00|116.37|114.17|116.15|113.95|116.59|114.39|115.81|113.61|0
1622042400000|2021-05-26 15:20:00|116.03|113.83|115.26|113.06|116.03|113.83|115.15|112.95|0
1622042700000|2021-05-26 15:25:00|115.37|113.17|115.92|113.72|115.92|113.72|115.03|112.83|0
1622043000000|2021-05-26 15:30:00|115.75|113.55|115.14|112.94|115.81|113.61|114.7|112.5|0
1622043300000|2021-05-26 15:35:00|115.25|113.05|115.36|113.16|115.58|113.38|114.92|112.72|0
1622043600000|2021-05-26 15:40:00|115.25|113.05|115.58|113.38|115.58|113.38|114.81|112.61|0
1622043900000|2021-05-26 15:45:00|115.69|113.49|116.24|114.04|116.36|114.16|115.69|113.49|0
1622044200000|2021-05-26 15:50:00|116.35|114.15|116.8|114.6|117.13|114.93|116.35|114.15|0
1622044500000|2021-05-26 15:55:00|116.69|114.49|117.13|114.93|117.47|115.27|116.69|114.49|0
1622044800000|2021-05-26 16:00:00|117.24|115.04|116.43|114.23|117.47|115.27|116.43|114.23|0
1622045100000|2021-05-26 16:05:00|116.54|114.34|116.7|114.5|116.87|114.67|116.09|113.89|0
1622045400000|2021-05-26 16:10:00|116.65|114.45|116.65|114.45|116.99|114.79|116.42|114.22|0
1622045700000|2021-05-26 16:15:00|116.54|114.34|116.31|114.11|116.65|114.45|116.31|114.11|0
1622046000000|2021-05-26 16:20:00|116.36|114.16|116.08|113.88|116.76|114.56|116.08|113.88|0
1622046300000|2021-05-26 16:25:00|116.2|114|116.31|114.11|116.42|114.22|115.97|113.77|0
1622046600000|2021-05-26 16:30:00|116.42|114.22|116.75|114.55|116.86|114.66|116.19|113.99|0
1622046900000|2021-05-26 16:35:00|116.64|114.44|116.52|114.32|116.97|114.77|116.41|114.21|0
1622047200000|2021-05-26 16:40:00|116.64|114.44|116.63|114.43|116.75|114.55|115.97|113.77|0
1622047500000|2021-05-26 16:45:00|116.75|114.55|117.19|114.99|117.19|114.99|116.52|114.32|0
1622047800000|2021-05-26 16:50:00|117.08|114.88|116.91|114.71|117.19|114.99|116.86|114.66|0
1622048100000|2021-05-26 16:55:00|116.85|114.65|116.74|114.54|117.08|114.88|116.74|114.54|0
1622048400000|2021-05-26 17:00:00|116.63|114.43|117.07|114.87|117.19|114.99|116.63|114.43|0
1622048700000|2021-05-26 17:05:00|117.19|114.99|115.84|113.64|117.75|115.55|115.29|113.09|0
1622049000000|2021-05-26 17:10:00|115.95|113.75|115.73|113.53|115.95|113.75|115.17|112.97|0
1622049300000|2021-05-26 17:15:00|115.62|113.42|115.73|113.53|116.06|113.86|115.28|113.08|0
1622049600000|2021-05-26 17:20:00|115.67|113.47|116.39|114.19|116.73|114.53|115.67|113.47|0
1622049900000|2021-05-26 17:25:00|116.28|114.08|116.06|113.86|116.73|114.53|116.06|113.86|0
1622050200000|2021-05-26 17:30:00|116.17|113.97|115.94|113.74|116.28|114.08|115.61|113.41|0
1622050500000|2021-05-26 17:35:00|116.05|113.85|115.38|113.18|116.17|113.97|114.94|112.74|0
1622050800000|2021-05-26 17:40:00|115.27|113.07|113.72|111.52|115.38|113.18|113.5|111.3|0
1622051100000|2021-05-26 17:45:00|113.83|111.63|113.66|111.46|114.27|112.07|113.06|110.86|0
1622051400000|2021-05-26 17:50:00|113.61|111.41|112.95|110.75|113.72|111.52|112.51|110.31|0
1622051700000|2021-05-26 17:55:00|112.89|110.69|113.6|111.4|113.94|111.74|112.89|110.69|0
1622052000000|2021-05-26 18:00:00|113.71|111.51|113.6|111.4|114.15|111.95|113.49|111.29|0
1622052300000|2021-05-26 18:05:00|113.49|111.29|114.48|112.28|114.48|112.28|113.49|111.29|0
1622052600000|2021-05-26 18:10:00|114.59|112.39|114.92|112.72|114.92|112.72|114.59|112.39|0
1622052900000|2021-05-26 18:15:00|114.81|112.61|115.25|113.05|115.25|113.05|114.48|112.28|0
1622053200000|2021-05-26 18:20:00|115.31|113.11|115.48|113.28|115.7|113.5|115.25|113.05|0
1622053500000|2021-05-26 18:25:00|115.59|113.39|115.36|113.16|115.59|113.39|114.92|112.72|0
1622053800000|2021-05-26 18:30:00|115.47|113.27|114.92|112.72|115.47|113.27|114.58|112.38|0
1622054100000|2021-05-26 18:35:00|114.97|112.77|114.8|112.6|115.36|113.16|114.58|112.38|0
1622054400000|2021-05-26 18:40:00|114.91|112.71|115.24|113.04|115.36|113.16|114.91|112.71|0
1622054700000|2021-05-26 18:45:00|115.36|113.16|115.24|113.04|115.58|113.38|115.24|113.04|0
1622055000000|2021-05-26 18:50:00|115.35|113.15|114.24|112.04|115.46|113.26|114.02|111.82|0
1622055300000|2021-05-26 18:55:00|114.13|111.93|114.24|112.04|114.35|112.15|113.69|111.49|0
1622055600000|2021-05-26 19:00:00|114.13|111.93|114.13|111.93|114.35|112.15|113.69|111.49|0
1622055900000|2021-05-26 19:05:00|114.24|112.04|113.79|111.59|114.57|112.37|113.68|111.48|0
1622056200000|2021-05-26 19:10:00|113.57|111.37|114.45|112.25|114.57|112.37|113.35|111.15|0
1622056500000|2021-05-26 19:15:00|114.34|112.14|114.9|112.7|114.9|112.7|114.23|112.03|0
1622056800000|2021-05-26 19:20:00|114.78|112.58|114.67|112.47|115.56|113.36|114.23|112.03|0
1622057100000|2021-05-26 19:25:00|114.78|112.58|114.72|112.52|114.89|112.69|114.01|111.81|0
1622057400000|2021-05-26 19:30:00|114.78|112.58|113.41|111.21|114.89|112.69|113.41|111.21|0
1622057700000|2021-05-26 19:35:00|113.52|111.32|113.24|111.04|113.86|111.66|113.08|110.88|0
1622058000000|2021-05-26 19:40:00|113.19|110.99|113.63|111.43|114.52|112.32|113.13|110.93|0
1622058300000|2021-05-26 19:45:00|113.74|111.54|113.41|111.21|113.96|111.76|112.97|110.77|0
1622058600000|2021-05-26 19:50:00|112.86|110.66|112.85|110.65|113.07|110.87|112.2|110|0
1622058900000|2021-05-26 19:55:00|112.74|110.54|114.07|111.87|114.4|112.2|112.41|110.21|0
1622059200000|2021-05-26 20:00:00|114.29|112.09|113.95|111.75|114.29|112.09|113.84|111.64|0
1622059500000|2021-05-26 20:05:00|114.06|111.86|114.28|112.08|114.4|112.2|113.84|111.64|0
1622059800000|2021-05-26 20:10:00|114.17|111.97|114.16|111.96|114.28|112.08|114.11|111.91|0
1622060100000|2021-05-26 20:15:00|114.42|111.82|114.53|111.93|114.54|111.94|114.42|111.82|0
1622060400000|2021-05-26 20:20:00|114.51|111.91|114.58|111.98|114.64|112.04|114.31|111.71|0
1622060700000|2021-05-26 20:25:00|114.53|111.93|114.59|111.99|114.59|111.99|114.53|111.93|0
1622061000000|2021-05-26 20:30:00|114.42|111.82|114.53|111.93|114.64|112.04|114.42|111.82|0
1622061300000|2021-05-26 20:35:00|114.42|111.82|114.41|111.81|114.64|112.04|114.41|111.81|0
1622061600000|2021-05-26 20:40:00|114.52|111.92|114.52|111.92|114.63|112.03|114.41|111.81|0
1622061900000|2021-05-26 20:45:00|114.41|111.81|114.52|111.92|114.63|112.03|114.41|111.81|0
1622062200000|2021-05-26 20:50:00|114.41|111.81|114.52|111.92|114.52|111.92|114.41|111.81|0
1622062500000|2021-05-26 20:55:00|114.41|111.81|114.41|111.81|114.63|112.03|114.41|111.81|0
1622062800000|2021-05-26 21:00:00|114.45|111.85|114.45|111.85|114.5|111.9|114.43|111.83|0
1622063100000|2021-05-26 21:05:00|114.46|111.86|114.45|111.85|114.46|111.86|114.43|111.83|0
1622063400000|2021-05-26 21:10:00|114.44|111.84|114.44|111.84|114.44|111.84|114.44|111.84|0
1622063700000|2021-05-26 21:15:00|114.39|111.79|114.26|111.66|114.39|111.79|114.26|111.66|0
1622064000000|2021-05-26 21:20:00|114.23|111.63|114.35|111.75|114.37|111.77|114.23|111.63|0
1622064300000|2021-05-26 21:25:00|114.37|111.77|114.37|111.77|114.37|111.77|114.37|111.77|0
1622064900000|2021-05-26 21:35:00|114.32|111.72|114.33|111.73|114.33|111.73|114.32|111.72|0
1622065200000|2021-05-26 21:40:00|114.32|111.72|114.3|111.7|114.36|111.76|114.27|111.67|0
1622065500000|2021-05-26 21:45:00|114.23|111.63|114.31|111.71|114.36|111.76|114.23|111.63|0
1622066100000|2021-05-26 21:55:00|114.33|111.73|114.36|111.76|114.36|111.76|114.33|111.73|0
1622066400000|2021-05-26 22:00:00|114.27|111.67|115.44|112.84|115.55|112.95|114.27|111.67|0
1622066700000|2021-05-26 22:05:00|115.32|112.72|114.88|112.28|115.32|112.72|114.88|112.28|0
1622067000000|2021-05-26 22:10:00|114.99|112.39|115.21|112.61|115.43|112.83|114.99|112.39|0
1622067300000|2021-05-26 22:15:00|115.26|112.66|115.54|112.94|115.54|112.94|114.99|112.39|0
1622067600000|2021-05-26 22:20:00|115.65|113.05|115.54|112.94|115.65|113.05|115.43|112.83|0
1622067900000|2021-05-26 22:25:00|115.43|112.83|115.43|112.83|115.76|113.16|115.43|112.83|0
1622068200000|2021-05-26 22:30:00|115.2|112.6|114.87|112.27|115.31|112.71|114.76|112.16|0
1622068500000|2021-05-26 22:35:00|114.98|112.38|114.42|111.82|114.98|112.38|114.42|111.82|0
1622068800000|2021-05-26 22:40:00|114.2|111.6|114.53|111.93|114.64|112.04|114.2|111.6|0
1622069100000|2021-05-26 22:45:00|114.47|111.87|114.3|111.7|114.64|112.04|114.3|111.7|0
1622069400000|2021-05-26 22:50:00|114.36|111.76|114.3|111.7|114.42|111.82|114.19|111.59|0
1622069700000|2021-05-26 22:55:00|114.36|111.76|114.08|111.48|114.41|111.81|113.97|111.37|0
1622070000000|2021-05-26 23:00:00|113.97|111.37|113.74|111.14|114.13|111.53|113.64|111.04|0
1622070300000|2021-05-26 23:05:00|113.63|111.03|113.41|110.81|113.85|111.25|113.41|110.81|0
1622070600000|2021-05-26 23:10:00|113.3|110.7|113.63|111.03|113.85|111.25|113.19|110.59|0
1622070900000|2021-05-26 23:15:00|113.74|111.14|113.41|110.81|113.74|111.14|113.3|110.7|0
1622071200000|2021-05-26 23:20:00|113.3|110.7|113.74|111.14|113.79|111.19|113.13|110.53|0
1622071500000|2021-05-26 23:25:00|113.68|111.08|113.84|111.24|113.84|111.24|113.51|110.91|0
1622071800000|2021-05-26 23:30:00|113.79|111.19|113.73|111.13|113.84|111.24|113.62|111.02|0
1622072100000|2021-05-26 23:35:00|113.84|111.24|113.62|111.02|113.84|111.24|113.51|110.91|0
1622072400000|2021-05-26 23:40:00|113.51|110.91|113.4|110.8|113.62|111.02|113.4|110.8|0
1622072700000|2021-05-26 23:45:00|113.45|110.85|113.17|110.57|113.51|110.91|113.06|110.46|0
1622073000000|2021-05-26 23:50:00|113.06|110.46|113.72|111.12|113.83|111.23|113.06|110.46|0
1622073300000|2021-05-26 23:55:00|113.78|111.18|114.05|111.45|114.05|111.45|113.61|111.01|0
1622073600000|2021-05-27 00:00:00|113.83|111.23|114.1|111.5|114.61|112.01|113.61|111.01|0
1622073900000|2021-05-27 00:05:00|114.05|111.45|113.72|111.12|114.27|111.67|113.72|111.12|0
1622074200000|2021-05-27 00:10:00|113.66|111.06|113.94|111.34|114.27|111.67|113.55|110.95|0
1622074500000|2021-05-27 00:15:00|113.88|111.28|113.38|110.78|114.05|111.45|113.38|110.78|0
1622074800000|2021-05-27 00:20:00|113.27|110.67|113.93|111.33|113.93|111.33|113.27|110.67|0
1622075100000|2021-05-27 00:25:00|113.87|111.27|113.71|111.11|114.04|111.44|113.71|111.11|0
1622075400000|2021-05-27 00:30:00|113.82|111.22|113.82|111.22|113.93|111.33|113.71|111.11|0
1622075700000|2021-05-27 00:35:00|113.71|111.11|113.48|110.88|113.82|111.22|113.37|110.77|0
1622076000000|2021-05-27 00:40:00|113.37|110.77|112.27|109.67|113.37|110.77|111.72|109.12|0
1622076300000|2021-05-27 00:45:00|112.16|109.56|112.27|109.67|112.27|109.67|111.83|109.23|0
1622076600000|2021-05-27 00:50:00|112.38|109.78|112.7|110.1|112.81|110.21|112.05|109.45|0
1622076900000|2021-05-27 00:55:00|112.76|110.16|113.03|110.43|113.09|110.49|112.59|109.99|0
1622077200000|2021-05-27 01:00:00|112.92|110.32|112.92|110.32|113.14|110.54|112.7|110.1|0
1622077500000|2021-05-27 01:05:00|112.86|110.26|111.82|109.22|113.14|110.54|111.38|108.78|0
1622077800000|2021-05-27 01:10:00|111.93|109.33|111.27|108.67|111.93|109.33|111.06|108.46|0
1622078100000|2021-05-27 01:15:00|111.16|108.56|110.84|108.24|111.49|108.89|110.73|108.13|0
1622078400000|2021-05-27 01:20:00|110.62|108.02|110.4|107.8|110.62|108.02|110.08|107.48|0
1622078700000|2021-05-27 01:25:00|110.51|107.91|110.94|108.34|110.94|108.34|110.29|107.69|0
1622079000000|2021-05-27 01:30:00|110.83|108.23|110.39|107.79|110.83|108.23|109.96|107.36|0
1622079300000|2021-05-27 01:35:00|110.29|107.69|109.69|107.09|110.39|107.79|109.53|106.93|0
1622079600000|2021-05-27 01:40:00|109.63|107.03|109.96|107.36|110.5|107.9|109.63|107.03|0
1622079900000|2021-05-27 01:45:00|110.01|107.41|110.33|107.73|110.39|107.79|109.74|107.14|0
1622080200000|2021-05-27 01:50:00|110.28|107.68|109.84|107.24|110.28|107.68|109.57|106.97|0
1622080500000|2021-05-27 01:55:00|109.79|107.19|110.6|108|110.6|108|109.74|107.14|0
1622080800000|2021-05-27 02:00:00|110.49|107.89|110.27|107.67|110.6|108|110.27|107.67|0
1622081100000|2021-05-27 02:05:00|110.38|107.78|110.81|108.21|110.92|108.32|110.38|107.78|0
1622081400000|2021-05-27 02:10:00|110.87|108.27|110.81|108.21|110.92|108.32|110.7|108.1|0
1622081700000|2021-05-27 02:15:00|110.92|108.32|110.59|107.99|110.92|108.32|110.59|107.99|0
1622082000000|2021-05-27 02:20:00|110.48|107.88|110.48|107.88|110.7|108.1|110.16|107.56|0
1622082300000|2021-05-27 02:25:00|110.37|107.77|110.37|107.77|110.48|107.88|110.26|107.66|0
1622082600000|2021-05-27 02:30:00|110.26|107.66|109.83|107.23|110.26|107.66|109.72|107.12|0
1622082900000|2021-05-27 02:35:00|110.04|107.44|110.37|107.77|110.48|107.88|109.93|107.33|0
1622083200000|2021-05-27 02:40:00|110.26|107.66|110.36|107.76|110.69|108.09|110.26|107.66|0
1622083500000|2021-05-27 02:45:00|110.47|107.87|110.91|108.31|110.91|108.31|110.47|107.87|0
1622083800000|2021-05-27 02:50:00|111.01|108.41|111.34|108.74|111.45|108.85|111.01|108.41|0
1622084100000|2021-05-27 02:55:00|111.39|108.79|111.01|108.41|111.39|108.79|110.9|108.3|0
1622084400000|2021-05-27 03:00:00|111.12|108.52|110.9|108.3|111.28|108.68|110.9|108.3|0
1622084700000|2021-05-27 03:05:00|111.01|108.41|110.9|108.3|111.01|108.41|110.46|107.86|0
1622085000000|2021-05-27 03:10:00|110.79|108.19|111.22|108.62|111.44|108.84|110.79|108.19|0
1622085300000|2021-05-27 03:15:00|111.27|108.67|111.33|108.73|111.44|108.84|111|108.4|0
1622085600000|2021-05-27 03:20:00|111.27|108.67|111.11|108.51|111.44|108.84|111|108.4|0
1622085900000|2021-05-27 03:25:00|111.22|108.62|111.22|108.62|111.33|108.73|111|108.4|0
1622086200000|2021-05-27 03:30:00|111.21|108.61|111.48|108.88|111.65|109.05|111.21|108.61|0
1622086500000|2021-05-27 03:35:00|111.54|108.94|111.92|109.32|112.09|109.49|111.43|108.83|0
1622086800000|2021-05-27 03:40:00|111.98|109.38|112.08|109.48|112.08|109.48|111.86|109.26|0
1622087100000|2021-05-27 03:45:00|111.97|109.37|111.97|109.37|112.13|109.53|111.97|109.37|0
1622087400000|2021-05-27 03:50:00|112.08|109.48|112.19|109.59|112.19|109.59|111.97|109.37|0
1622087700000|2021-05-27 03:55:00|112.41|109.81|112.08|109.48|112.41|109.81|111.97|109.37|0
1622088000000|2021-05-27 04:00:00|112.19|109.59|111.58|108.98|112.3|109.7|111.53|108.93|0
1622088300000|2021-05-27 04:05:00|111.64|109.04|111.31|108.71|111.64|109.04|111.2|108.6|0
1622088600000|2021-05-27 04:10:00|111.42|108.82|110.98|108.38|111.52|108.92|110.98|108.38|0
1622088900000|2021-05-27 04:15:00|111.09|108.49|111.08|108.48|111.3|108.7|110.98|108.38|0
1622089200000|2021-05-27 04:20:00|111.19|108.59|111.3|108.7|111.41|108.81|111.08|108.48|0
1622089500000|2021-05-27 04:25:00|111.35|108.75|111.19|108.59|111.41|108.81|111.08|108.48|0
1622089800000|2021-05-27 04:30:00|111.08|108.48|110.75|108.15|111.19|108.59|110.64|108.04|0
1622090100000|2021-05-27 04:35:00|110.86|108.26|110.86|108.26|111.08|108.48|110.64|108.04|0
1622090400000|2021-05-27 04:40:00|110.97|108.37|110.86|108.26|111.07|108.47|110.86|108.26|0
1622090700000|2021-05-27 04:45:00|110.96|108.36|111.07|108.47|111.18|108.58|110.86|108.26|0
1622091000000|2021-05-27 04:50:00|110.96|108.36|111.51|108.91|111.72|109.12|110.96|108.36|0
1622091300000|2021-05-27 04:55:00|111.4|108.8|111.5|108.9|111.61|109.01|111.29|108.69|0
1622091600000|2021-05-27 05:00:00|111.61|109.01|111.39|108.79|111.61|109.01|111.17|108.57|0
1622091900000|2021-05-27 05:05:00|111.34|108.74|110.52|107.92|111.39|108.79|110.41|107.81|0
1622092200000|2021-05-27 05:10:00|110.41|107.81|110.3|107.7|110.57|107.97|110.03|107.43|0
1622092500000|2021-05-27 05:15:00|110.24|107.64|111.21|108.61|111.21|108.61|110.08|107.48|0
1622092800000|2021-05-27 05:20:00|111.1|108.5|110.89|108.29|111.21|108.61|110.89|108.29|0
1622093100000|2021-05-27 05:25:00|110.94|108.34|111.1|108.5|111.32|108.72|110.88|108.28|0
1622093400000|2021-05-27 05:30:00|110.99|108.39|111.53|108.93|111.64|109.04|110.99|108.39|0
1622093700000|2021-05-27 05:35:00|111.64|109.04|111.2|108.6|111.64|109.04|111.1|108.5|0
1622094000000|2021-05-27 05:40:00|111.1|108.5|112.29|109.69|112.35|109.75|111.1|108.5|0
1622094300000|2021-05-27 05:45:00|112.34|109.74|112.4|109.8|112.51|109.91|111.96|109.36|0
1622094600000|2021-05-27 05:50:00|112.45|109.85|113.16|110.56|113.49|110.89|112.29|109.69|0
1622094900000|2021-05-27 05:55:00|113.11|110.51|113.1|110.5|113.27|110.67|112.83|110.23|0
1622095200000|2021-05-27 06:00:00|113.16|110.56|112.83|110.23|113.38|110.78|112.5|109.9|0
1622095500000|2021-05-27 06:05:00|112.94|110.34|112.72|110.12|113.32|110.72|112.5|109.9|0
1622095800000|2021-05-27 06:10:00|112.61|110.01|112.5|109.9|112.61|110.01|112.28|109.68|0
1622096100000|2021-05-27 06:15:00|112.39|109.79|112.77|110.17|112.77|110.17|112.28|109.68|0
1622096400000|2021-05-27 06:20:00|112.71|110.11|112.38|109.78|112.77|110.17|112.38|109.78|0
1622096700000|2021-05-27 06:25:00|112.27|109.67|112.27|109.67|112.27|109.67|112.05|109.45|0
1622097000000|2021-05-27 06:30:00|112.16|109.56|111.83|109.23|112.38|109.78|111.72|109.12|0
1622097300000|2021-05-27 06:35:00|111.94|109.34|111.83|109.23|111.94|109.34|111.72|109.12|0
1622097600000|2021-05-27 06:40:00|111.72|109.12|110.63|108.03|111.72|109.12|110.31|107.71|0
1622097900000|2021-05-27 06:45:00|110.42|107.82|109.45|106.85|110.79|108.19|108.27|105.67|0
1622098200000|2021-05-27 06:50:00|109.34|106.74|109.44|106.84|109.88|107.28|108.69|106.09|0
1622098500000|2021-05-27 06:55:00|109.39|106.79|109.76|107.16|109.98|107.38|109.23|106.63|0
1622098800000|2021-05-27 07:00:00|109.55|106.95|111.39|108.79|111.39|108.79|109.33|106.73|0
1622099100000|2021-05-27 07:05:00|111.29|109.09|110.64|108.44|111.45|109.25|110.64|108.44|0
1622099400000|2021-05-27 07:10:00|110.75|108.55|110.64|108.44|111.18|108.98|110.42|108.22|0
1622099700000|2021-05-27 07:15:00|110.58|108.38|110.36|108.16|110.85|108.65|109.88|107.68|0
1622100000000|2021-05-27 07:20:00|110.31|108.11|110.85|108.65|111.18|108.98|110.09|107.89|0
1622100300000|2021-05-27 07:25:00|110.74|108.54|111.17|108.97|111.28|109.08|110.63|108.43|0
1622100600000|2021-05-27 07:30:00|111.28|109.08|109.87|107.67|111.39|109.19|109.82|107.62|0
1622100900000|2021-05-27 07:35:00|109.98|107.78|109.33|107.13|110.09|107.89|109.12|106.92|0
1622101200000|2021-05-27 07:40:00|109.22|107.02|110.08|107.88|110.09|107.89|109.01|106.81|0
1622101500000|2021-05-27 07:45:00|109.98|107.78|109.97|107.77|110.08|107.88|109.76|107.56|0
1622101800000|2021-05-27 07:50:00|110.08|107.88|109.86|107.66|110.08|107.88|109.33|107.13|0
1622102100000|2021-05-27 07:55:00|109.76|107.56|110.19|107.99|110.45|108.25|109.54|107.34|0
1622102400000|2021-05-27 08:00:00|110.29|108.09|111.7|109.5|111.81|109.61|110.29|108.09|0
1622102700000|2021-05-27 08:05:00|111.81|109.61|111.54|109.34|111.92|109.72|111.38|109.18|0
1622103000000|2021-05-27 08:10:00|111.59|109.39|111.7|109.5|111.81|109.61|111.48|109.28|0
1622103300000|2021-05-27 08:15:00|111.75|109.55|111.26|109.06|111.81|109.61|111.26|109.06|0
1622103600000|2021-05-27 08:20:00|111.37|109.17|111.05|108.85|111.91|109.71|111.05|108.85|0
1622103900000|2021-05-27 08:25:00|111.16|108.96|111.27|109.07|111.27|109.07|110.94|108.74|0
1622104200000|2021-05-27 08:30:00|111.16|108.96|111.05|108.85|111.38|109.18|110.83|108.63|0
1622104500000|2021-05-27 08:35:00|110.83|108.63|110.39|108.19|110.94|108.74|110.18|107.98|0
1622104800000|2021-05-27 08:40:00|110.34|108.14|110.28|108.08|110.5|108.3|110.18|107.98|0
1622105100000|2021-05-27 08:45:00|110.18|107.98|109.63|107.43|110.39|108.19|109.42|107.22|0
1622105400000|2021-05-27 08:50:00|109.74|107.54|108.88|106.68|109.85|107.65|108.88|106.68|0
1622105700000|2021-05-27 08:55:00|108.98|106.78|109.2|107|109.41|107.21|108.66|106.46|0
1622106000000|2021-05-27 09:00:00|109.25|107.05|109.3|107.1|109.63|107.43|108.66|106.46|0
1622106300000|2021-05-27 09:05:00|109.41|107.21|109.41|107.21|109.52|107.32|109.09|106.89|0
1622106600000|2021-05-27 09:10:00|109.62|107.42|109.73|107.53|109.95|107.75|109.52|107.32|0
1622106900000|2021-05-27 09:15:00|109.84|107.64|109.62|107.42|109.84|107.64|109.56|107.36|0
1622107200000|2021-05-27 09:20:00|109.73|107.53|109.4|107.2|109.84|107.64|109.29|107.09|0
1622107500000|2021-05-27 09:25:00|109.35|107.15|108.97|106.77|109.62|107.42|108.65|106.45|0
1622107800000|2021-05-27 09:30:00|108.86|106.66|109.29|107.09|109.45|107.25|108.86|106.66|0
1622108100000|2021-05-27 09:35:00|109.4|107.2|109.39|107.19|109.72|107.52|109.39|107.19|0
1622108400000|2021-05-27 09:40:00|109.45|107.25|108.75|106.55|109.61|107.41|108.75|106.55|0
1622108700000|2021-05-27 09:45:00|108.85|106.65|108.96|106.76|109.07|106.87|108.75|106.55|0
1622109000000|2021-05-27 09:50:00|109.07|106.87|109.17|106.97|109.61|107.41|109.07|106.87|0
1622109300000|2021-05-27 09:55:00|108.96|106.76|108.63|106.43|109.06|106.86|108.63|106.43|0
1622109600000|2021-05-27 10:00:00|108.74|106.54|108.63|106.43|108.85|106.65|108.09|105.89|0
1622109900000|2021-05-27 10:05:00|108.74|106.54|109.38|107.18|109.38|107.18|108.74|106.54|0
1622110200000|2021-05-27 10:10:00|109.49|107.29|109.38|107.18|109.76|107.56|109.38|107.18|0
1622110500000|2021-05-27 10:15:00|109.49|107.29|110.03|107.83|110.14|107.94|109.49|107.29|0
1622110800000|2021-05-27 10:20:00|109.92|107.72|109.81|107.61|110.03|107.83|109.59|107.39|0
1622111100000|2021-05-27 10:25:00|109.7|107.5|109.91|107.71|110.02|107.82|109.59|107.39|0
1622111400000|2021-05-27 10:30:00|109.81|107.61|109.8|107.6|109.81|107.61|109.7|107.5|0
1622111700000|2021-05-27 10:35:00|109.75|107.55|110.02|107.82|110.34|108.14|109.75|107.55|0
1622112000000|2021-05-27 10:40:00|110.13|107.93|110.07|107.87|110.23|108.03|109.8|107.6|0
1622112300000|2021-05-27 10:45:00|110.02|107.82|110.56|108.36|110.67|108.47|110.02|107.82|0
1622112600000|2021-05-27 10:50:00|110.61|108.41|110.23|108.03|110.77|108.57|110.12|107.92|0
1622112900000|2021-05-27 10:55:00|110.34|108.14|110.23|108.03|110.34|108.14|109.9|107.7|0
1622113200000|2021-05-27 11:00:00|110.28|108.08|110.88|108.68|111.09|108.89|110.23|108.03|0
1622113500000|2021-05-27 11:05:00|110.98|108.78|110.55|108.35|110.98|108.78|110.44|108.24|0
1622113800000|2021-05-27 11:10:00|110.44|108.24|110.65|108.45|110.87|108.67|110.22|108.02|0
1622114100000|2021-05-27 11:15:00|110.76|108.56|111.09|108.89|111.31|109.11|110.54|108.34|0
1622114400000|2021-05-27 11:20:00|111.03|108.83|111.03|108.83|111.09|108.89|110.87|108.67|0
1622114700000|2021-05-27 11:25:00|111.09|108.89|110.54|108.34|111.09|108.89|110.43|108.23|0
1622115000000|2021-05-27 11:30:00|110.59|108.39|110.43|108.23|110.76|108.56|110.21|108.01|0
1622115300000|2021-05-27 11:35:00|110.54|108.34|109.99|107.79|110.65|108.45|109.99|107.79|0
1622115600000|2021-05-27 11:40:00|109.88|107.68|109.88|107.68|110.21|108.01|109.67|107.47|0
1622115900000|2021-05-27 11:45:00|109.99|107.79|110.64|108.44|110.64|108.44|109.99|107.79|0
1622116200000|2021-05-27 11:50:00|110.69|108.49|111.18|108.98|111.18|108.98|110.53|108.33|0
1622116500000|2021-05-27 11:55:00|111.23|109.03|112.82|110.62|112.93|110.73|111.07|108.87|0
1622116800000|2021-05-27 12:00:00|113.04|110.84|113.26|111.06|116.38|114.18|113.04|110.84|0
1622117100000|2021-05-27 12:05:00|113.37|111.17|112.27|110.07|114.26|112.06|112.16|109.96|0
1622117400000|2021-05-27 12:10:00|112.16|109.96|112.6|110.4|113.04|110.84|111.94|109.74|0
1622117700000|2021-05-27 12:15:00|112.38|110.18|111.61|109.41|112.49|110.29|111.39|109.19|0
1622118000000|2021-05-27 12:20:00|111.66|109.46|111.82|109.62|112.15|109.95|111.5|109.3|0
1622118300000|2021-05-27 12:25:00|111.93|109.73|112.15|109.95|112.26|110.06|111.71|109.51|0
1622118600000|2021-05-27 12:30:00|112.09|109.89|114.56|112.36|114.56|112.36|111|108.8|0
1622118900000|2021-05-27 12:35:00|114.45|112.25|114.01|111.81|114.56|112.36|113.67|111.47|0
1622119200000|2021-05-27 12:40:00|114.12|111.92|113.45|111.25|114.56|112.36|113.23|111.03|0
1622119500000|2021-05-27 12:45:00|113.34|111.14|113.78|111.58|114|111.8|113.23|111.03|0
1622119800000|2021-05-27 12:50:00|113.72|111.52|114|111.8|114.22|112.02|113.45|111.25|0
1622120100000|2021-05-27 12:55:00|113.94|111.74|115.33|113.13|115.33|113.13|113.89|111.69|0
1622120400000|2021-05-27 13:00:00|115.22|113.02|115.56|113.36|116.34|114.14|115.11|112.91|0
1622120700000|2021-05-27 13:05:00|115.44|113.24|115.67|113.47|116|113.8|115.11|112.91|0
1622121000000|2021-05-27 13:10:00|115.55|113.35|117.35|115.15|117.69|115.49|115.44|113.24|0
1622121300000|2021-05-27 13:15:00|117.41|115.21|117.58|115.38|117.81|115.61|116.68|114.48|0
1622121600000|2021-05-27 13:20:00|117.69|115.49|117.69|115.49|118.03|115.83|117.58|115.38|0
1622121900000|2021-05-27 13:25:00|117.8|115.6|118.6|116.4|119.51|117.31|117.69|115.49|0
1622122200000|2021-05-27 13:30:00|118.37|116.17|118.82|116.62|119.74|117.54|118.25|116.05|0
1622122500000|2021-05-27 13:35:00|118.94|116.74|119.73|117.53|119.96|117.76|118.71|116.51|0
1622122800000|2021-05-27 13:40:00|119.85|117.65|119.65|117.45|122.31|120.11|119.08|116.88|0
1622123100000|2021-05-27 13:45:00|119.77|117.57|118.39|116.19|119.77|117.57|117.71|115.51|0
1622123400000|2021-05-27 13:50:00|118.51|116.31|118.96|116.76|119.53|117.33|118.39|116.19|0
1622123700000|2021-05-27 13:55:00|119.08|116.88|117.46|115.26|119.3|117.1|117.46|115.26|0
1622124000000|2021-05-27 14:00:00|117.69|115.49|117.69|115.49|117.8|115.6|116.11|113.91|0
1622124300000|2021-05-27 14:05:00|117.46|115.26|116.76|114.56|118.03|115.83|116.31|114.11|0
1622124600000|2021-05-27 14:10:00|116.88|114.68|117.44|115.24|117.67|115.47|116.76|114.56|0
1622124900000|2021-05-27 14:15:00|117.56|115.36|118.13|115.93|118.47|116.27|117.22|115.02|0
1622125200000|2021-05-27 14:20:00|117.9|115.7|117.1|114.9|118.01|115.81|117.1|114.9|0
1622125500000|2021-05-27 14:25:00|117.21|115.01|117.55|115.35|117.78|115.58|116.81|114.61|0
1622125800000|2021-05-27 14:30:00|117.67|115.47|117.83|115.63|117.83|115.63|117.09|114.89|0
1622126100000|2021-05-27 14:35:00|117.89|115.69|118.23|116.03|118.34|116.14|117.77|115.57|0
1622126400000|2021-05-27 14:40:00|118.11|115.91|118.57|116.37|118.69|116.49|117.65|115.45|0
1622126700000|2021-05-27 14:45:00|118.69|116.49|118.68|116.48|118.8|116.6|118.34|116.14|0
1622127000000|2021-05-27 14:50:00|118.57|116.37|116.51|114.31|118.57|116.37|114.7|112.5|0
1622127300000|2021-05-27 14:55:00|116.62|114.42|116.05|113.85|116.96|114.76|115.37|113.17|0
1622127600000|2021-05-27 15:00:00|116.39|114.19|115.15|112.95|116.62|114.42|115.15|112.95|0
1622127900000|2021-05-27 15:05:00|115.2|113|116.16|113.96|116.22|114.02|114.92|112.72|0
1622128200000|2021-05-27 15:10:00|116.05|113.85|116.16|113.96|116.39|114.19|115.71|113.51|0
1622128500000|2021-05-27 15:15:00|116.27|114.07|116.5|114.3|116.5|114.3|115.59|113.39|0
1622128800000|2021-05-27 15:20:00|116.61|114.41|116.27|114.07|116.73|114.53|116.16|113.96|0
1622129100000|2021-05-27 15:25:00|116.38|114.18|114.68|112.48|116.72|114.52|114.68|112.48|0
1622129400000|2021-05-27 15:30:00|114.57|112.37|114.57|112.37|115.02|112.82|113.23|111.03|0
1622129700000|2021-05-27 15:35:00|114.46|112.26|115.24|113.04|115.24|113.04|114.46|112.26|0
1622130000000|2021-05-27 15:40:00|115.36|113.16|115.69|113.49|116.03|113.83|115.36|113.16|0
1622130300000|2021-05-27 15:45:00|115.58|113.38|115.63|113.43|116.03|113.83|115.58|113.38|0
1622130600000|2021-05-27 15:50:00|115.58|113.38|115.8|113.6|116.03|113.83|115.58|113.38|0
1622130900000|2021-05-27 15:55:00|115.92|113.72|116.76|114.56|117.16|114.96|115.91|113.71|0
1622131200000|2021-05-27 16:00:00|116.71|114.51|116.93|114.73|117.28|115.08|116.59|114.39|0
1622131500000|2021-05-27 16:05:00|116.82|114.62|116.82|114.62|117.16|114.96|116.48|114.28|0
1622131800000|2021-05-27 16:10:00|116.76|114.56|117.04|114.84|117.16|114.96|116.76|114.56|0
1622132100000|2021-05-27 16:15:00|117.16|114.96|117.16|114.96|117.39|115.19|117.04|114.84|0
1622132400000|2021-05-27 16:20:00|117.04|114.84|117.27|115.07|117.38|115.18|117.04|114.84|0
1622132700000|2021-05-27 16:25:00|117.32|115.12|116.81|114.61|117.5|115.3|116.81|114.61|0
1622133000000|2021-05-27 16:30:00|116.92|114.72|117.03|114.83|117.26|115.06|116.58|114.38|0
1622133300000|2021-05-27 16:35:00|117.15|114.95|116.8|114.6|117.15|114.95|116.46|114.26|0
1622133600000|2021-05-27 16:40:00|116.92|114.72|116.58|114.38|117.03|114.83|116.23|114.03|0
1622133900000|2021-05-27 16:45:00|116.52|114.32|114.28|112.08|116.58|114.38|114.05|111.85|0
1622134200000|2021-05-27 16:50:00|114.39|112.19|114.39|112.19|114.51|112.31|114.17|111.97|0
1622134500000|2021-05-27 16:55:00|114.5|112.3|113.47|111.27|114.73|112.53|113.24|111.04|0
1622134800000|2021-05-27 17:00:00|113.52|111.32|113.12|110.92|114.08|111.88|113.12|110.92|0
1622135100000|2021-05-27 17:05:00|113.24|111.04|113.57|111.37|113.69|111.49|113.12|110.92|0
1622135400000|2021-05-27 17:10:00|113.46|111.26|113.57|111.37|113.8|111.6|113.12|110.92|0
1622135700000|2021-05-27 17:15:00|113.35|111.15|113.46|111.26|113.68|111.48|112.95|110.75|0
1622136000000|2021-05-27 17:20:00|113.57|111.37|113.23|111.03|113.57|111.37|113.12|110.92|0
1622136300000|2021-05-27 17:25:00|113.34|111.14|112.83|110.63|113.34|111.14|112.78|110.58|0
1622136600000|2021-05-27 17:30:00|112.89|110.69|112.77|110.57|113|110.8|112.44|110.24|0
1622136900000|2021-05-27 17:35:00|112.89|110.69|111.87|109.67|113.11|110.91|110.65|108.45|0
1622137200000|2021-05-27 17:40:00|111.99|109.79|111.54|109.34|112.1|109.9|111.31|109.11|0
1622137500000|2021-05-27 17:45:00|111.65|109.45|111.98|109.78|112.1|109.9|111.2|109|0
1622137800000|2021-05-27 17:50:00|111.87|109.67|111.76|109.56|112.21|110.01|111.76|109.56|0
1622138100000|2021-05-27 17:55:00|111.87|109.67|111.87|109.67|112.09|109.89|111.53|109.33|0
1622138400000|2021-05-27 18:00:00|111.75|109.55|111.19|108.99|111.98|109.78|110.97|108.77|0
1622138700000|2021-05-27 18:05:00|111.14|108.94|110.64|108.44|111.3|109.1|110.41|108.21|0
1622139000000|2021-05-27 18:10:00|110.52|108.32|110.08|107.88|110.64|108.44|109.97|107.77|0
1622139300000|2021-05-27 18:15:00|109.97|107.77|110.19|107.99|110.19|107.99|109.74|107.54|0
1622139600000|2021-05-27 18:20:00|110.08|107.88|109.85|107.65|110.46|108.26|109.85|107.65|0
1622139900000|2021-05-27 18:25:00|109.96|107.76|111.29|109.09|111.29|109.09|109.74|107.54|0
1622140200000|2021-05-27 18:30:00|110.96|108.76|110.96|108.76|111.07|108.87|110.51|108.31|0
1622140500000|2021-05-27 18:35:00|110.85|108.65|110.29|108.09|110.96|108.76|110.07|107.87|0
1622140800000|2021-05-27 18:40:00|110.4|108.2|110.29|108.09|110.51|108.31|109.79|107.59|0
1622141100000|2021-05-27 18:45:00|110.4|108.2|110.4|108.2|110.84|108.64|109.95|107.75|0
1622141400000|2021-05-27 18:50:00|110.51|108.31|111.17|108.97|111.17|108.97|110.4|108.2|0
1622141700000|2021-05-27 18:55:00|111.06|108.86|111.51|109.31|111.95|109.75|111.06|108.86|0
1622142000000|2021-05-27 19:00:00|111.28|109.08|110.33|108.13|111.39|109.19|109.95|107.75|0
1622142300000|2021-05-27 19:05:00|110.28|108.08|109.83|107.63|110.28|108.08|109.39|107.19|0
1622142600000|2021-05-27 19:10:00|109.94|107.74|110.61|108.41|110.94|108.74|109.61|107.41|0
1622142900000|2021-05-27 19:15:00|110.72|108.52|110.94|108.74|111.28|109.08|110.72|108.52|0
1622143200000|2021-05-27 19:20:00|110.83|108.63|110.6|108.4|111.05|108.85|109.99|107.79|0
1622143500000|2021-05-27 19:25:00|110.49|108.29|110.6|108.4|110.94|108.74|110.38|108.18|0
1622143800000|2021-05-27 19:30:00|110.82|108.62|110.71|108.51|110.82|108.62|110.1|107.9|0
1622144100000|2021-05-27 19:35:00|110.6|108.4|111.15|108.95|111.71|109.51|110.38|108.18|0
1622144400000|2021-05-27 19:40:00|111.04|108.84|110.82|108.62|111.82|109.62|110.82|108.62|0
1622144700000|2021-05-27 19:45:00|110.93|108.73|110.93|108.73|112.16|109.96|110.82|108.62|0
1622145000000|2021-05-27 19:50:00|110.7|108.5|111.93|109.73|112.04|109.84|110.37|108.17|0
1622145300000|2021-05-27 19:55:00|111.82|109.62|110.59|108.39|113.73|111.53|110.59|108.39|0
1622145600000|2021-05-27 20:00:00|109.7|107.5|112.94|110.74|112.94|110.74|109.7|107.5|0
1622145900000|2021-05-27 20:05:00|112.82|110.62|114.75|112.55|114.86|112.66|112.82|110.62|0
1622146200000|2021-05-27 20:10:00|114.63|112.43|115.48|113.28|115.77|113.57|114.63|112.43|0
1622146500000|2021-05-27 20:15:00|115.51|112.88|115.58|112.98|115.61|113.01|115.41|112.81|0
1622146800000|2021-05-27 20:20:00|115.56|112.96|115.58|112.98|115.66|113.06|115.44|112.84|0
1622147100000|2021-05-27 20:25:00|115.56|112.96|115.47|112.87|115.59|112.99|115.43|112.83|0
1622147400000|2021-05-27 20:30:00|115.45|112.85|115.9|113.3|116.02|113.42|115.33|112.73|0
1622147700000|2021-05-27 20:35:00|116.02|113.42|116.24|113.64|116.59|113.99|115.9|113.3|0
1622148000000|2021-05-27 20:40:00|116.13|113.53|116.13|113.53|116.36|113.76|115.78|113.18|0
1622148300000|2021-05-27 20:45:00|116.24|113.64|116.12|113.52|116.47|113.87|116.12|113.52|0
1622148600000|2021-05-27 20:50:00|116.24|113.64|116.58|113.98|116.93|114.33|116.12|113.52|0
1622148900000|2021-05-27 20:55:00|116.7|114.1|117.04|114.44|117.27|114.67|116.58|113.98|0
1622149200000|2021-05-27 21:00:00|116.9|114.3|116.77|114.17|116.9|114.3|116.64|114.04|0
1622149500000|2021-05-27 21:05:00|116.81|114.21|116.66|114.06|116.84|114.24|116.66|114.06|0
1622149800000|2021-05-27 21:10:00|116.67|114.07|116.75|114.15|116.9|114.3|116.64|114.04|0
1622150100000|2021-05-27 21:15:00|116.74|114.14|116.58|113.98|116.9|114.3|116.35|113.75|0
1622150400000|2021-05-27 21:20:00|116.6|114|116.37|113.77|116.6|114|116.36|113.76|0
1622150700000|2021-05-27 21:25:00|116.28|113.68|116.25|113.65|116.28|113.68|116.25|113.65|0
1622151000000|2021-05-27 21:30:00|116.21|113.61|116.13|113.53|116.43|113.83|116.13|113.53|0
1622151300000|2021-05-27 21:35:00|116.08|113.48|115.94|113.34|116.1|113.5|115.93|113.33|0
1622151600000|2021-05-27 21:40:00|115.98|113.38|115.9|113.3|115.99|113.39|115.85|113.25|0
1622151900000|2021-05-27 21:45:00|115.89|113.29|115.89|113.29|115.94|113.34|115.87|113.27|0
1622152200000|2021-05-27 21:50:00|115.9|113.3|115.92|113.32|116.05|113.45|115.87|113.27|0
1622152500000|2021-05-27 21:55:00|116.02|113.42|116.2|113.6|116.37|113.77|115.89|113.29|0
1622152800000|2021-05-27 22:00:00|116.78|114.18|116.96|114.36|117.3|114.7|116.73|114.13|0
1622153100000|2021-05-27 22:05:00|117.07|114.47|116.84|114.24|117.07|114.47|116.73|114.13|0
1622153400000|2021-05-27 22:10:00|116.95|114.35|117.01|114.41|117.12|114.52|116.84|114.24|0
1622153700000|2021-05-27 22:15:00|116.95|114.35|116.6|114|117.07|114.47|116.6|114|0
1622154000000|2021-05-27 22:20:00|116.72|114.12|116.72|114.12|116.83|114.23|116.72|114.12|0
1622154300000|2021-05-27 22:25:00|116.6|114|116.6|114|116.72|114.12|116.37|113.77|0
1622154600000|2021-05-27 22:30:00|116.49|113.89|116.42|113.82|116.49|113.89|116.37|113.77|0
1622154900000|2021-05-27 22:35:00|116.48|113.88|116.48|113.88|116.48|113.88|116.48|113.88|0
1622155200000|2021-05-27 22:40:00|116.6|114|116.48|113.88|116.83|114.23|116.48|113.88|0
1622155500000|2021-05-27 22:45:00|116.59|113.99|116.76|114.16|116.82|114.22|116.48|113.88|0
1622155800000|2021-05-27 22:50:00|116.82|114.22|116.7|114.1|116.82|114.22|116.59|113.99|0
1622156100000|2021-05-27 22:55:00|116.82|114.22|116.82|114.22|116.93|114.33|116.82|114.22|0
1622156400000|2021-05-27 23:00:00|116.93|114.33|116.7|114.1|116.93|114.33|116.7|114.1|0
1622156700000|2021-05-27 23:05:00|116.64|114.04|116.47|113.87|116.7|114.1|116.47|113.87|0
1622157000000|2021-05-27 23:10:00|116.58|113.98|116.47|113.87|116.58|113.98|116.35|113.75|0
1622157300000|2021-05-27 23:15:00|116.35|113.75|116.24|113.64|116.35|113.75|116.12|113.52|0
1622157600000|2021-05-27 23:20:00|116.35|113.75|116.12|113.52|116.46|113.86|116.12|113.52|0
1622157900000|2021-05-27 23:25:00|116.23|113.63|116.75|114.15|116.81|114.21|116|113.4|0
1622158200000|2021-05-27 23:30:00|116.92|114.32|118.3|115.7|118.54|115.94|116.92|114.32|0
1622158500000|2021-05-27 23:35:00|118.19|115.59|118.65|116.05|119.12|116.52|118.13|115.53|0
1622158800000|2021-05-27 23:40:00|118.77|116.17|118.88|116.28|118.88|116.28|118.42|115.82|0
1622159100000|2021-05-27 23:45:00|118.76|116.16|119.11|116.51|119.34|116.74|118.65|116.05|0
1622159400000|2021-05-27 23:50:00|118.99|116.39|118.99|116.39|119.23|116.63|118.64|116.04|0
1622159700000|2021-05-27 23:55:00|118.88|116.28|118.52|115.92|118.93|116.33|118.41|115.81|0
1622160000000|2021-05-28 00:00:00|118.64|116.04|118.41|115.81|119.57|116.97|118.41|115.81|0
1622160300000|2021-05-28 00:05:00|118.52|115.92|118.87|116.27|118.87|116.27|118.06|115.46|0
1622160600000|2021-05-28 00:10:00|118.81|116.21|119.22|116.62|119.33|116.73|118.75|116.15|0
1622160900000|2021-05-28 00:15:00|119.33|116.73|119.33|116.73|119.57|116.97|118.87|116.27|0
1622161200000|2021-05-28 00:20:00|119.21|116.61|119.44|116.84|119.91|117.31|119.21|116.61|0
1622161500000|2021-05-28 00:25:00|119.56|116.96|119.68|117.08|119.79|117.19|119.44|116.84|0
1622161800000|2021-05-28 00:30:00|119.56|116.96|119.67|117.07|119.79|117.19|119.44|116.84|0
1622162100000|2021-05-28 00:35:00|119.56|116.96|119.32|116.72|119.67|117.07|119.21|116.61|0
1622162400000|2021-05-28 00:40:00|119.26|116.66|118.97|116.37|119.49|116.89|118.97|116.37|0
1622162700000|2021-05-28 00:45:00|119.09|116.49|118.97|116.37|119.2|116.6|118.97|116.37|0
1622163000000|2021-05-28 00:50:00|119.08|116.48|118.73|116.13|119.2|116.6|118.73|116.13|0
1622163300000|2021-05-28 00:55:00|118.62|116.02|118.62|116.02|118.85|116.25|118.62|116.02|0
1622163600000|2021-05-28 01:00:00|118.5|115.9|118.5|115.9|118.85|116.25|118.38|115.78|0
1622163900000|2021-05-28 01:05:00|118.61|116.01|118.61|116.01|118.73|116.13|118.38|115.78|0
1622164200000|2021-05-28 01:10:00|118.73|116.13|118.15|115.55|118.73|116.13|118.03|115.43|0
1622164500000|2021-05-28 01:15:00|118.03|115.43|118.03|115.43|118.26|115.66|118.03|115.43|0
1622164800000|2021-05-28 01:20:00|118.14|115.54|118.03|115.43|118.14|115.54|117.68|115.08|0
1622165100000|2021-05-28 01:25:00|118.14|115.54|118.25|115.65|118.37|115.77|118.02|115.42|0
1622165400000|2021-05-28 01:30:00|118.14|115.54|118.37|115.77|118.72|116.12|118.02|115.42|0
1622165700000|2021-05-28 01:35:00|118.25|115.65|118.13|115.53|118.37|115.77|118.02|115.42|0
1622166000000|2021-05-28 01:40:00|118.25|115.65|118.25|115.65|118.48|115.88|118.25|115.65|0
1622166300000|2021-05-28 01:45:00|118.36|115.76|118.25|115.65|118.6|116|118.13|115.53|0
1622166600000|2021-05-28 01:50:00|118.3|115.7|118.13|115.53|118.36|115.76|118.13|115.53|0
1622166900000|2021-05-28 01:55:00|118.01|115.41|117.55|114.95|118.01|115.41|117.2|114.6|0
1622167200000|2021-05-28 02:00:00|117.6|115|117.66|115.06|117.78|115.18|117.55|114.95|0
1622167500000|2021-05-28 02:05:00|117.6|115|117.66|115.06|117.89|115.29|117.55|114.95|0
1622167800000|2021-05-28 02:10:00|117.71|115.11|117.54|114.94|117.89|115.29|117.54|114.94|0
1622168100000|2021-05-28 02:15:00|117.6|115|117.42|114.82|117.66|115.06|117.42|114.82|0
1622168400000|2021-05-28 02:20:00|117.31|114.71|117.19|114.59|117.65|115.05|117.19|114.59|0
1622168700000|2021-05-28 02:25:00|117.25|114.65|116.61|114.01|117.54|114.94|116.61|114.01|0
1622169000000|2021-05-28 02:30:00|116.67|114.07|116.9|114.3|117.19|114.59|116.5|113.9|0
1622169300000|2021-05-28 02:35:00|116.84|114.24|116.95|114.35|116.96|114.36|116.72|114.12|0
1622169600000|2021-05-28 02:40:00|117.01|114.41|116.95|114.35|117.07|114.47|116.84|114.24|0
1622169900000|2021-05-28 02:45:00|117.07|114.47|116.95|114.35|117.07|114.47|116.84|114.24|0
1622170200000|2021-05-28 02:50:00|117.01|114.41|116.95|114.35|117.06|114.46|116.72|114.12|0
1622170500000|2021-05-28 02:55:00|116.83|114.23|117.06|114.46|117.18|114.58|116.83|114.23|0
1622170800000|2021-05-28 03:00:00|117.18|114.58|117.64|115.04|117.75|115.15|117.18|114.58|0
1622171100000|2021-05-28 03:05:00|117.58|114.98|117.86|115.26|117.98|115.38|117.4|114.8|0
1622171400000|2021-05-28 03:10:00|117.75|115.15|117.98|115.38|118.03|115.43|117.75|115.15|0
1622171700000|2021-05-28 03:15:00|117.86|115.26|117.86|115.26|117.98|115.38|117.75|115.15|0
1622172000000|2021-05-28 03:20:00|117.98|115.38|117.97|115.37|117.98|115.38|117.74|115.14|0
1622172300000|2021-05-28 03:25:00|117.86|115.26|117.86|115.26|118.09|115.49|117.86|115.26|0
1622172600000|2021-05-28 03:30:00|117.74|115.14|117.85|115.25|117.86|115.26|117.62|115.02|0
1622172900000|2021-05-28 03:35:00|117.74|115.14|117.74|115.14|117.85|115.25|117.51|114.91|0
1622173200000|2021-05-28 03:40:00|117.62|115.02|117.62|115.02|117.74|115.14|117.62|115.02|0
1622173500000|2021-05-28 03:45:00|117.73|115.13|117.96|115.36|118.08|115.48|117.62|115.02|0
1622173800000|2021-05-28 03:50:00|118.02|115.42|118.08|115.48|118.31|115.71|118.02|115.42|0
1622174100000|2021-05-28 03:55:00|118.19|115.59|118.19|115.59|118.31|115.71|118.19|115.59|0
1622174400000|2021-05-28 04:00:00|118.08|115.48|117.96|115.36|118.08|115.48|117.96|115.36|0
1622174700000|2021-05-28 04:05:00|117.84|115.24|117.96|115.36|118.01|115.41|117.73|115.13|0
1622175000000|2021-05-28 04:10:00|118.01|115.41|117.84|115.24|118.07|115.47|117.72|115.12|0
1622175300000|2021-05-28 04:15:00|117.78|115.18|117.78|115.18|117.95|115.35|117.72|115.12|0
1622175600000|2021-05-28 04:20:00|117.72|115.12|117.72|115.12|117.95|115.35|117.6|115|0
1622175900000|2021-05-28 04:25:00|117.6|115|117.25|114.65|117.72|115.12|117.14|114.54|0
1622176200000|2021-05-28 04:30:00|117.37|114.77|117.37|114.77|117.48|114.88|117.37|114.77|0
1622176500000|2021-05-28 04:35:00|117.31|114.71|117.25|114.65|117.37|114.77|117.14|114.54|0
1622176800000|2021-05-28 04:40:00|117.3|114.7|117.36|114.76|117.36|114.76|117.25|114.65|0
1622177100000|2021-05-28 04:45:00|117.48|114.88|117.36|114.76|117.48|114.88|117.36|114.76|0
1622177400000|2021-05-28 04:50:00|117.24|114.64|117.7|115.1|117.71|115.11|117.24|114.64|0
1622177700000|2021-05-28 04:55:00|117.82|115.22|117.7|115.1|117.82|115.22|117.59|114.99|0
1622178000000|2021-05-28 05:00:00|117.82|115.22|117.93|115.33|118.05|115.45|117.7|115.1|0
1622178300000|2021-05-28 05:05:00|118.05|115.45|118.28|115.68|118.39|115.79|117.93|115.33|0
1622178600000|2021-05-28 05:10:00|118.39|115.79|117.87|115.27|118.39|115.79|117.81|115.21|0
1622178900000|2021-05-28 05:15:00|117.81|115.21|117.12|114.52|117.93|115.33|117.12|114.52|0
1622179200000|2021-05-28 05:20:00|117|114.4|117.11|114.51|117.23|114.63|116.89|114.29|0
1622179500000|2021-05-28 05:25:00|117|114.4|116.65|114.05|117|114.4|116.54|113.94|0
1622179800000|2021-05-28 05:30:00|116.59|113.99|115.96|113.36|116.59|113.99|115.85|113.25|0
1622180100000|2021-05-28 05:35:00|115.85|113.25|116.07|113.47|116.08|113.48|115.73|113.13|0
1622180400000|2021-05-28 05:40:00|116.19|113.59|116.19|113.59|116.65|114.05|116.07|113.47|0
1622180700000|2021-05-28 05:45:00|116.07|113.47|116.88|114.28|117.11|114.51|116.07|113.47|0
1622181000000|2021-05-28 05:50:00|116.99|114.39|116.88|114.28|117.34|114.74|116.88|114.28|0
1622181300000|2021-05-28 05:55:00|116.99|114.39|116.99|114.39|117.05|114.45|116.65|114.05|0
1622181600000|2021-05-28 06:00:00|116.88|114.28|117.1|114.5|117.1|114.5|116.64|114.04|0
1622181900000|2021-05-28 06:05:00|116.99|114.39|116.64|114.04|117.1|114.5|116.64|114.04|0
1622182200000|2021-05-28 06:10:00|116.7|114.1|116.75|114.15|116.87|114.27|116.64|114.04|0
1622182500000|2021-05-28 06:15:00|116.81|114.21|116.52|113.92|116.98|114.38|116.3|113.7|0
1622182800000|2021-05-28 06:20:00|116.41|113.81|116.06|113.46|116.41|113.81|115.95|113.35|0
1622183100000|2021-05-28 06:25:00|116.18|113.58|116.29|113.69|116.75|114.15|116.06|113.46|0
1622183400000|2021-05-28 06:30:00|116.18|113.58|116.52|113.92|116.63|114.03|116.18|113.58|0
1622183700000|2021-05-28 06:35:00|116.46|113.86|116.68|114.08|116.97|114.37|116.4|113.8|0
1622184000000|2021-05-28 06:40:00|116.63|114.03|116.51|113.91|116.74|114.14|116.4|113.8|0
1622184300000|2021-05-28 06:45:00|116.45|113.85|116.74|114.14|116.86|114.26|116.45|113.85|0
1622184600000|2021-05-28 06:50:00|116.85|114.25|116.74|114.14|116.97|114.37|116.62|114.02|0
1622184900000|2021-05-28 06:55:00|116.62|114.02|117.08|114.48|117.25|114.65|116.62|114.02|0
1622185200000|2021-05-28 07:00:00|117.19|114.59|115.47|112.87|117.19|114.59|114.66|112.06|0
1622185500000|2021-05-28 07:05:00|115.27|113.07|115.49|113.29|115.89|113.69|115.15|112.95|0
1622185800000|2021-05-28 07:10:00|115.61|113.41|116.35|114.15|116.35|114.15|115.26|113.06|0
1622186100000|2021-05-28 07:15:00|116.29|114.09|116.52|114.32|116.87|114.67|116.06|113.86|0
1622186400000|2021-05-28 07:20:00|116.46|114.26|116.4|114.2|116.63|114.43|115.95|113.75|0
1622186700000|2021-05-28 07:25:00|116.29|114.09|116.06|113.86|116.52|114.32|115.6|113.4|0
1622187000000|2021-05-28 07:30:00|115.94|113.74|115.94|113.74|115.94|113.74|115.48|113.28|0
1622187300000|2021-05-28 07:35:00|115.83|113.63|116.05|113.85|116.28|114.08|115.71|113.51|0
1622187600000|2021-05-28 07:40:00|116.17|113.97|116.51|114.31|116.51|114.31|116.05|113.85|0
1622187900000|2021-05-28 07:45:00|116.4|114.2|116.22|114.02|116.74|114.54|116.16|113.96|0
1622188200000|2021-05-28 07:50:00|116.28|114.08|116.51|114.31|116.51|114.31|115.93|113.73|0
1622188500000|2021-05-28 07:55:00|116.62|114.42|116.73|114.53|116.96|114.76|116.39|114.19|0
1622188800000|2021-05-28 08:00:00|116.85|114.65|117.42|115.22|117.54|115.34|116.85|114.65|0
1622189100000|2021-05-28 08:05:00|117.48|115.28|117.65|115.45|117.89|115.69|117.31|115.11|0
1622189400000|2021-05-28 08:10:00|117.54|115.34|117.36|115.16|117.54|115.34|116.96|114.76|0
1622189700000|2021-05-28 08:15:00|117.3|115.1|117.65|115.45|117.76|115.56|117.19|114.99|0
1622190000000|2021-05-28 08:20:00|117.53|115.33|117.18|114.98|117.76|115.56|117.18|114.98|0
1622190300000|2021-05-28 08:25:00|117.3|115.1|117.3|115.1|117.42|115.22|117.07|114.87|0
1622190600000|2021-05-28 08:30:00|117.35|115.15|117.41|115.21|117.41|115.21|117.18|114.98|0
1622190900000|2021-05-28 08:35:00|117.53|115.33|117.99|115.79|117.99|115.79|117.41|115.21|0
1622191200000|2021-05-28 08:40:00|117.87|115.67|117.75|115.55|117.87|115.67|117.41|115.21|0
1622191500000|2021-05-28 08:45:00|117.64|115.44|117.87|115.67|117.87|115.67|117.64|115.44|0
1622191800000|2021-05-28 08:50:00|117.75|115.55|117.87|115.67|117.98|115.78|117.64|115.44|0
1622192100000|2021-05-28 08:55:00|117.75|115.55|118.1|115.9|118.1|115.9|117.63|115.43|0
1622192400000|2021-05-28 09:00:00|117.98|115.78|118.09|115.89|118.1|115.9|117.86|115.66|0
1622192700000|2021-05-28 09:05:00|117.98|115.78|117.4|115.2|117.98|115.78|117.17|114.97|0
1622193000000|2021-05-28 09:10:00|117.28|115.08|117.74|115.54|117.86|115.66|117.28|115.08|0
1622193300000|2021-05-28 09:15:00|117.86|115.66|118.44|116.24|118.55|116.35|117.74|115.54|0
1622193600000|2021-05-28 09:20:00|118.55|116.35|118.32|116.12|118.67|116.47|118.26|116.06|0
1622193900000|2021-05-28 09:25:00|118.37|116.17|117.97|115.77|118.43|116.23|117.91|115.71|0
1622194200000|2021-05-28 09:30:00|118.02|115.82|117.85|115.65|118.2|116|117.73|115.53|0
1622194500000|2021-05-28 09:35:00|117.96|115.76|118.43|116.23|118.43|116.23|117.96|115.76|0
1622194800000|2021-05-28 09:40:00|118.54|116.34|118.54|116.34|118.54|116.34|118.43|116.23|0
1622195100000|2021-05-28 09:45:00|118.66|116.46|118.19|115.99|118.66|116.46|118.19|115.99|0
1622195400000|2021-05-28 09:50:00|117.96|115.76|117.61|115.41|118.07|115.87|117.38|115.18|0
1622195700000|2021-05-28 09:55:00|117.72|115.52|118.3|116.1|118.3|116.1|117.61|115.41|0
1622196000000|2021-05-28 10:00:00|118.19|115.99|118.42|116.22|119|116.8|118.19|115.99|0
1622196300000|2021-05-28 10:05:00|118.36|116.16|117.6|115.4|118.42|116.22|117.6|115.4|0
1622196600000|2021-05-28 10:10:00|117.49|115.29|118.06|115.86|118.12|115.92|117.37|115.17|0
1622196900000|2021-05-28 10:15:00|117.95|115.75|117.95|115.75|118.06|115.86|117.6|115.4|0
1622197200000|2021-05-28 10:20:00|118.06|115.86|117.94|115.74|118.06|115.86|117.71|115.51|0
1622197500000|2021-05-28 10:25:00|117.83|115.63|117.94|115.74|118.06|115.86|117.71|115.51|0
1622197800000|2021-05-28 10:30:00|118.06|115.86|118.06|115.86|118.17|115.97|117.94|115.74|0
1622198100000|2021-05-28 10:35:00|118.05|115.85|118.17|115.97|118.17|115.97|117.82|115.62|0
1622198400000|2021-05-28 10:40:00|118.11|115.91|118.17|115.97|118.17|115.97|117.82|115.62|0
1622198700000|2021-05-28 10:45:00|118.22|116.02|117.93|115.73|118.28|116.08|117.93|115.73|0
1622199000000|2021-05-28 10:50:00|117.87|115.67|118.92|116.72|118.98|116.78|117.82|115.62|0
1622199300000|2021-05-28 10:55:00|118.98|116.78|119.09|116.89|119.09|116.89|118.86|116.66|0
1622199600000|2021-05-28 11:00:00|118.97|116.77|119.32|117.12|119.32|117.12|118.68|116.48|0
1622199900000|2021-05-28 11:05:00|119.21|117.01|118.74|116.54|119.32|117.12|118.56|116.36|0
1622200200000|2021-05-28 11:10:00|118.85|116.65|118.62|116.42|118.85|116.65|118.39|116.19|0
1622200500000|2021-05-28 11:15:00|118.56|116.36|118.5|116.3|118.73|116.53|118.44|116.24|0
1622200800000|2021-05-28 11:20:00|118.38|116.18|118.38|116.18|118.5|116.3|118.15|115.95|0
1622201100000|2021-05-28 11:25:00|118.5|116.3|118.63|116.43|119.91|117.71|118.38|116.18|0
1622201400000|2021-05-28 11:30:00|118.52|116.32|118.52|116.32|118.63|116.43|118.28|116.08|0
1622201700000|2021-05-28 11:35:00|118.4|116.2|117.93|115.73|118.4|116.2|117.93|115.73|0
1622202000000|2021-05-28 11:40:00|118.05|115.85|118.28|116.08|118.4|116.2|117.99|115.79|0
1622202300000|2021-05-28 11:45:00|118.22|116.02|118.16|115.96|118.63|116.43|118.16|115.96|0
1622202600000|2021-05-28 11:50:00|118.28|116.08|118.04|115.84|118.28|116.08|117.81|115.61|0
1622202900000|2021-05-28 11:55:00|118.16|115.96|117.81|115.61|118.16|115.96|117.69|115.49|0
1622203200000|2021-05-28 12:00:00|117.93|115.73|117.92|115.72|118.04|115.84|117.81|115.61|0
1622203500000|2021-05-28 12:05:00|118.04|115.84|117.23|115.03|118.04|115.84|117.23|115.03|0
1622203800000|2021-05-28 12:10:00|117.34|115.14|116.65|114.45|117.34|115.14|116.54|114.34|0
1622204100000|2021-05-28 12:15:00|116.82|114.62|116.93|114.73|117.16|114.96|116.81|114.61|0
1622204400000|2021-05-28 12:20:00|117.04|114.84|116.81|114.61|117.39|115.19|116.7|114.5|0
1622204700000|2021-05-28 12:25:00|116.7|114.5|116.81|114.61|116.87|114.67|116.24|114.04|0
1622205000000|2021-05-28 12:30:00|116.93|114.73|117.04|114.84|117.96|115.76|116.47|114.27|0
1622205300000|2021-05-28 12:35:00|116.98|114.78|117.27|115.07|117.27|115.07|116.58|114.38|0
1622205600000|2021-05-28 12:40:00|117.38|115.18|117.38|115.18|117.38|115.18|117.15|114.95|0
1622205900000|2021-05-28 12:45:00|117.49|115.29|116.57|114.37|117.49|115.29|115.88|113.68|0
1622206200000|2021-05-28 12:50:00|116.69|114.49|116.11|113.91|116.8|114.6|115.88|113.68|0
1622206500000|2021-05-28 12:55:00|116|113.8|116.11|113.91|116.45|114.25|115.54|113.34|0
1622206800000|2021-05-28 13:00:00|116.22|114.02|116.45|114.25|116.57|114.37|116.05|113.85|0
1622207100000|2021-05-28 13:05:00|116.34|114.14|116.68|114.48|116.91|114.71|116.22|114.02|0
1622207400000|2021-05-28 13:10:00|116.56|114.36|116.45|114.25|116.68|114.48|116.33|114.13|0
1622207700000|2021-05-28 13:15:00|116.56|114.36|117.13|114.93|117.36|115.16|116.56|114.36|0
1622208000000|2021-05-28 13:20:00|117.02|114.82|117.25|115.05|117.25|115.05|116.9|114.7|0
1622208300000|2021-05-28 13:25:00|117.36|115.16|117.71|115.51|118.05|115.85|117.02|114.82|0
1622208600000|2021-05-28 13:30:00|117.76|115.56|115.74|113.54|118.17|115.97|115.29|113.09|0
1622208900000|2021-05-28 13:35:00|115.86|113.66|115.28|113.08|116.2|114|114.94|112.74|0
1622209200000|2021-05-28 13:40:00|115.51|113.31|115.05|112.85|115.74|113.54|114.94|112.74|0
1622209500000|2021-05-28 13:45:00|115.11|112.91|114.94|112.74|116.77|114.57|114.94|112.74|0
1622209800000|2021-05-28 13:50:00|114.71|112.51|115.74|113.54|115.74|113.54|113.91|111.71|0
1622210100000|2021-05-28 13:55:00|115.62|113.42|116.31|114.11|116.31|114.11|115.28|113.08|0
1622210400000|2021-05-28 14:00:00|116.54|114.34|115.56|113.36|117|114.8|114.93|112.73|0
1622210700000|2021-05-28 14:05:00|115.85|113.65|114.81|112.61|115.96|113.76|114.81|112.61|0
1622211000000|2021-05-28 14:10:00|114.7|112.5|114.58|112.38|115.38|113.18|114.24|112.04|0
1622211300000|2021-05-28 14:15:00|114.81|112.61|113.78|111.58|115.04|112.84|113.67|111.47|0
1622211600000|2021-05-28 14:20:00|113.9|111.7|113.33|111.13|114.12|111.92|113.33|111.13|0
1622211900000|2021-05-28 14:25:00|113.21|111.01|112.07|109.87|113.21|111.01|111.15|108.95|0
1622212200000|2021-05-28 14:30:00|112.18|109.98|113.82|111.62|113.88|111.68|112.18|109.98|0
1622212500000|2021-05-28 14:35:00|113.88|111.68|113.42|111.22|113.99|111.79|113.19|110.99|0
1622212800000|2021-05-28 14:40:00|113.53|111.33|114.22|112.02|114.67|112.47|113.42|111.22|0
1622213100000|2021-05-28 14:45:00|114.1|111.9|113.53|111.33|114.33|112.13|113.42|111.22|0
1622213400000|2021-05-28 14:50:00|113.64|111.44|113.98|111.78|114.21|112.01|113.42|111.22|0
1622213700000|2021-05-28 14:55:00|114.1|111.9|113.75|111.55|114.1|111.9|113.53|111.33|0
1622214000000|2021-05-28 15:00:00|113.87|111.67|113.75|111.55|114.09|111.89|113.3|111.1|0
1622214300000|2021-05-28 15:05:00|113.98|111.78|114.09|111.89|114.21|112.01|113.52|111.32|0
1622214600000|2021-05-28 15:10:00|114.2|112|114.43|112.23|114.55|112.35|114.2|112|0
1622214900000|2021-05-28 15:15:00|114.2|112|115|112.8|115.12|112.92|114.2|112|0
1622215200000|2021-05-28 15:20:00|115.12|112.92|115.23|113.03|115.34|113.14|114.89|112.69|0
1622215500000|2021-05-28 15:25:00|115.11|112.91|115|112.8|115.23|113.03|114.65|112.45|0
1622215800000|2021-05-28 15:30:00|114.88|112.68|114.94|112.74|115.46|113.26|114.77|112.57|0
1622216100000|2021-05-28 15:35:00|115|112.8|115.91|113.71|116.03|113.83|114.99|112.79|0
1622216400000|2021-05-28 15:40:00|116.03|113.83|116.14|113.94|116.37|114.17|115.8|113.6|0
1622216700000|2021-05-28 15:45:00|116.03|113.83|115.56|113.36|116.14|113.94|115.45|113.25|0
1622217000000|2021-05-28 15:50:00|115.68|113.48|115.79|113.59|115.79|113.59|115.45|113.25|0
1622217300000|2021-05-28 15:55:00|115.85|113.65|116.02|113.82|116.25|114.05|115.68|113.48|0
1622217600000|2021-05-28 16:00:00|115.9|113.7|116.48|114.28|116.53|114.33|115.79|113.59|0
1622217900000|2021-05-28 16:05:00|116.59|114.39|116.82|114.62|117.23|115.03|116.59|114.39|0
1622218200000|2021-05-28 16:10:00|116.71|114.51|117.05|114.85|117.05|114.85|116.53|114.33|0
1622218500000|2021-05-28 16:15:00|116.94|114.74|117.17|114.97|117.4|115.2|116.94|114.74|0
1622218800000|2021-05-28 16:20:00|117.28|115.08|117.05|114.85|117.28|115.08|116.7|114.5|0
1622219100000|2021-05-28 16:25:00|116.93|114.73|116.82|114.62|117.05|114.85|116.58|114.38|0
1622219400000|2021-05-28 16:30:00|116.7|114.5|117.16|114.96|117.16|114.96|116.58|114.38|0
1622219700000|2021-05-28 16:35:00|117.05|114.85|117.16|114.96|117.21|115.01|116.7|114.5|0
1622220000000|2021-05-28 16:40:00|117.1|114.9|116.92|114.72|117.16|114.96|116.81|114.61|0
1622220300000|2021-05-28 16:45:00|116.81|114.61|116|113.8|117.16|114.96|115.77|113.57|0
1622220600000|2021-05-28 16:50:00|115.88|113.68|115.65|113.45|116|113.8|115.65|113.45|0
1622220900000|2021-05-28 16:55:00|115.77|113.57|115.65|113.45|115.77|113.57|115.42|113.22|0
1622221200000|2021-05-28 17:00:00|115.76|113.56|116.11|113.91|116.22|114.02|115.76|113.56|0
1622221500000|2021-05-28 17:05:00|115.99|113.79|115.53|113.33|115.99|113.79|115.41|113.21|0
1622221800000|2021-05-28 17:10:00|115.41|113.21|114.72|112.52|115.64|113.44|114.72|112.52|0
1622222100000|2021-05-28 17:15:00|114.84|112.64|114.95|112.75|114.95|112.75|114.38|112.18|0
1622222400000|2021-05-28 17:20:00|115.07|112.87|114.61|112.41|115.07|112.87|114.03|111.83|0
1622222700000|2021-05-28 17:25:00|114.49|112.29|114.6|112.4|114.95|112.75|114.49|112.29|0
1622223000000|2021-05-28 17:30:00|114.49|112.29|115.06|112.86|115.29|113.09|114.49|112.29|0
1622223300000|2021-05-28 17:35:00|114.94|112.74|114.6|112.4|115.4|113.2|114.48|112.28|0
1622223600000|2021-05-28 17:40:00|114.48|112.28|114.71|112.51|114.83|112.63|114.2|112|0
1622223900000|2021-05-28 17:45:00|114.6|112.4|114.48|112.28|114.82|112.62|114.14|111.94|0
1622224200000|2021-05-28 17:50:00|114.54|112.34|115.05|112.85|115.05|112.85|114.25|112.05|0
1622224500000|2021-05-28 17:55:00|114.94|112.74|114.66|112.46|115.81|113.61|114.55|112.35|0
1622224800000|2021-05-28 18:00:00|114.89|112.69|115|112.8|115.06|112.86|114.66|112.46|0
1622225100000|2021-05-28 18:05:00|114.89|112.69|114.43|112.23|115|112.8|114.2|112|0
1622225400000|2021-05-28 18:10:00|114.31|112.11|113.97|111.77|114.54|112.34|113.74|111.54|0
1622225700000|2021-05-28 18:15:00|113.85|111.65|114.42|112.22|114.42|112.22|113.74|111.54|0
1622226000000|2021-05-28 18:20:00|114.19|111.99|114.54|112.34|114.54|112.34|114.08|111.88|0
1622226300000|2021-05-28 18:25:00|114.59|112.39|115.22|113.02|115.22|113.02|114.42|112.22|0
1622226600000|2021-05-28 18:30:00|115.11|112.91|115.1|112.9|115.11|112.91|114.65|112.45|0
1622226900000|2021-05-28 18:35:00|115.04|112.84|114.99|112.79|115.22|113.02|114.76|112.56|0
1622227200000|2021-05-28 18:40:00|114.87|112.67|113.6|111.4|115.22|113.02|113.14|110.94|0
1622227500000|2021-05-28 18:45:00|113.48|111.28|113.71|111.51|113.83|111.63|113.48|111.28|0
1622227800000|2021-05-28 18:50:00|113.65|111.45|113.6|111.4|113.77|111.57|113.14|110.94|0
1622228100000|2021-05-28 18:55:00|113.71|111.51|113.25|111.05|113.71|111.51|113.13|110.93|0
1622228400000|2021-05-28 19:00:00|113.13|110.93|113.25|111.05|113.36|111.16|112.68|110.48|0
1622228700000|2021-05-28 19:05:00|113.13|110.93|113.02|110.82|113.25|111.05|112.9|110.7|0
1622229000000|2021-05-28 19:10:00|112.9|110.7|112.1|109.9|112.9|110.7|111.65|109.45|0
1622229300000|2021-05-28 19:15:00|112.22|110.02|112.55|110.35|112.9|110.7|111.87|109.67|0
1622229600000|2021-05-28 19:20:00|112.61|110.41|112.67|110.47|112.78|110.58|112.33|110.13|0
1622229900000|2021-05-28 19:25:00|112.55|110.35|112.66|110.46|112.89|110.69|111.98|109.78|0
1622230200000|2021-05-28 19:30:00|112.55|110.35|112.43|110.23|113.12|110.92|111.98|109.78|0
1622230500000|2021-05-28 19:35:00|112.32|110.12|113.23|111.03|113.98|111.78|112.32|110.12|0
1622230800000|2021-05-28 19:40:00|113.12|110.92|112.32|110.12|113.23|111.03|111.98|109.78|0
1622231100000|2021-05-28 19:45:00|112.54|110.34|113|110.8|113.57|111.37|112.32|110.12|0
1622231400000|2021-05-28 19:50:00|113.23|111.03|110.95|108.75|113.69|111.49|110.5|108.3|0
1622231700000|2021-05-28 19:55:00|110.84|108.64|109.37|107.17|110.95|108.75|109.04|106.84|0
1622232000000|2021-05-28 20:00:00|110.27|108.07|109.93|107.73|111.29|109.09|109.93|107.73|0
1622232300000|2021-05-28 20:05:00|110.04|107.84|110.15|107.95|110.38|108.18|109.93|107.73|0
1622232600000|2021-05-28 20:10:00|110.27|108.07|110.21|108.01|110.27|108.07|109.98|107.78|0
1622530800000|2021-06-01 07:00:00|111.78|109.18|112.58|109.98|112.69|110.09|111.67|109.07|0
1622531100000|2021-06-01 07:05:00|112.26|110.06|112.49|110.29|112.72|110.52|111.69|109.49|0
1622531400000|2021-06-01 07:10:00|112.6|110.4|112.03|109.83|112.6|110.4|111.63|109.43|0
1622531700000|2021-06-01 07:15:00|112.15|109.95|112.6|110.4|112.6|110.4|111.92|109.72|0
1622532000000|2021-06-01 07:20:00|112.49|110.29|112.71|110.51|113.06|110.86|112.48|110.28|0
1622532300000|2021-06-01 07:25:00|112.6|110.4|113.4|111.2|113.51|111.31|112.6|110.4|0
1622532600000|2021-06-01 07:30:00|113.45|111.25|114.78|112.58|114.89|112.69|113.4|111.2|0
1622532900000|2021-06-01 07:35:00|114.66|112.46|114.78|112.58|114.89|112.69|114.43|112.23|0
1622533200000|2021-06-01 07:40:00|114.66|112.46|115.24|113.04|115.35|113.15|114.66|112.46|0
1622533500000|2021-06-01 07:45:00|115.47|113.27|115.35|113.15|115.82|113.62|115.12|112.92|0
1622533800000|2021-06-01 07:50:00|115.58|113.38|115.58|113.38|115.93|113.73|115.46|113.26|0
1622534100000|2021-06-01 07:55:00|115.7|113.5|116.39|114.19|116.45|114.25|115.35|113.15|0
1622534400000|2021-06-01 08:00:00|116.51|114.31|116.98|114.78|117.21|115.01|116.39|114.19|0
1622534700000|2021-06-01 08:05:00|117.09|114.89|116.16|113.96|117.21|115.01|115.92|113.72|0
1622535000000|2021-06-01 08:10:00|116.04|113.84|115.39|113.19|116.39|114.19|115.28|113.08|0
1622535300000|2021-06-01 08:15:00|115.34|113.14|115.45|113.25|115.8|113.6|115.34|113.14|0
1622535600000|2021-06-01 08:20:00|115.34|113.14|115.8|113.6|116.03|113.83|115.1|112.9|0
1622535900000|2021-06-01 08:25:00|115.68|113.48|116.36|114.16|116.59|114.39|115.68|113.48|0
1622536200000|2021-06-01 08:30:00|116.48|114.28|115.78|113.58|116.59|114.39|115.66|113.46|0
1622536500000|2021-06-01 08:35:00|115.89|113.69|115.66|113.46|116.01|113.81|115.48|113.28|0
1622536800000|2021-06-01 08:40:00|115.77|113.57|115.89|113.69|116.12|113.92|115.66|113.46|0
1622537100000|2021-06-01 08:45:00|116|113.8|116|113.8|116.24|114.04|115.89|113.69|0
1622537400000|2021-06-01 08:50:00|116.06|113.86|117.1|114.9|117.1|114.9|116|113.8|0
1622537700000|2021-06-01 08:55:00|117.05|114.85|117.86|115.66|118.1|115.9|117.05|114.85|0
1622538000000|2021-06-01 09:00:00|117.8|115.6|117.74|115.54|117.98|115.78|117.51|115.31|0
1622538300000|2021-06-01 09:05:00|117.51|115.31|117.51|115.31|117.74|115.54|117.39|115.19|0
1622538600000|2021-06-01 09:10:00|117.62|115.42|117.62|115.42|117.74|115.54|117.27|115.07|0
1622538900000|2021-06-01 09:15:00|117.74|115.54|118.5|116.3|118.91|116.71|117.62|115.42|0
1622539200000|2021-06-01 09:20:00|118.44|116.24|118.53|116.33|119.68|117.48|118.21|116.01|0
1622539500000|2021-06-01 09:25:00|118.65|116.45|118.76|116.56|118.77|116.57|118.41|116.21|0
1622539800000|2021-06-01 09:30:00|118.65|116.45|119|116.8|119.35|117.15|118.65|116.45|0
1622540100000|2021-06-01 09:35:00|118.88|116.68|119|116.8|119.11|116.91|118.76|116.56|0
1622540400000|2021-06-01 09:40:00|118.88|116.68|119.11|116.91|119.11|116.91|118.64|116.44|0
1622540700000|2021-06-01 09:45:00|119.23|117.03|118.99|116.79|119.46|117.26|118.76|116.56|0
1622541000000|2021-06-01 09:50:00|119.11|116.91|118.75|116.55|119.11|116.91|118.4|116.2|0
1622541300000|2021-06-01 09:55:00|118.87|116.67|118.52|116.32|118.87|116.67|118.28|116.08|0
1622541600000|2021-06-01 10:00:00|118.57|116.37|118.63|116.43|118.87|116.67|118.52|116.32|0
1622541900000|2021-06-01 10:05:00|118.69|116.49|119.1|116.9|119.34|117.14|118.63|116.43|0
1622542200000|2021-06-01 10:10:00|119.16|116.96|118.98|116.78|119.45|117.25|118.86|116.66|0
1622542500000|2021-06-01 10:15:00|119.04|116.84|119.33|117.13|119.33|117.13|118.98|116.78|0
1622542800000|2021-06-01 10:20:00|119.45|117.25|119.09|116.89|119.69|117.49|118.98|116.78|0
1622543100000|2021-06-01 10:25:00|118.98|116.78|119.21|117.01|119.21|117.01|118.98|116.78|0
1622543400000|2021-06-01 10:30:00|119.15|116.95|118.85|116.65|119.21|117.01|118.85|116.65|0
1622543700000|2021-06-01 10:35:00|118.74|116.54|118.97|116.77|118.97|116.77|118.38|116.18|0
1622544000000|2021-06-01 10:40:00|118.85|116.65|118.97|116.77|119.09|116.89|118.73|116.53|0
1622544300000|2021-06-01 10:45:00|119.09|116.89|118.97|116.77|119.09|116.89|118.73|116.53|0
1622544600000|2021-06-01 10:50:00|119.08|116.88|118.85|116.65|119.32|117.12|118.85|116.65|0
1622544900000|2021-06-01 10:55:00|118.9|116.7|119.14|116.94|119.32|117.12|118.84|116.64|0
1622545200000|2021-06-01 11:00:00|119.2|117|119.55|117.35|119.55|117.35|119.08|116.88|0
1622545500000|2021-06-01 11:05:00|119.43|117.23|120.14|117.94|120.14|117.94|119.31|117.11|0
1622545800000|2021-06-01 11:10:00|120.26|118.06|120.25|118.05|120.26|118.06|119.78|117.58|0
1622546100000|2021-06-01 11:15:00|120.37|118.17|120.73|118.53|120.85|118.65|120.37|118.17|0
1622546400000|2021-06-01 11:20:00|120.84|118.64|121.8|119.6|122.28|120.08|120.84|118.64|0
1622546700000|2021-06-01 11:25:00|121.92|119.72|121.2|119|122.04|119.84|121.08|118.88|0
1622547000000|2021-06-01 11:30:00|121.08|118.88|120.66|118.46|121.2|119|120.6|118.4|0
1622547300000|2021-06-01 11:35:00|120.72|118.52|120.6|118.4|120.72|118.52|120.36|118.16|0
1622547600000|2021-06-01 11:40:00|120.54|118.34|120.83|118.63|120.95|118.75|120.48|118.28|0
1622547900000|2021-06-01 11:45:00|120.72|118.52|120.36|118.16|120.72|118.52|120.24|118.04|0
1622548200000|2021-06-01 11:50:00|120.48|118.28|120.71|118.51|120.71|118.51|120.24|118.04|0
1622548500000|2021-06-01 11:55:00|120.47|118.27|120.83|118.63|120.95|118.75|120.47|118.27|0
1622548800000|2021-06-01 12:00:00|120.95|118.75|120.94|118.74|121.18|118.98|120.88|118.68|0
1622549100000|2021-06-01 12:05:00|120.82|118.62|120.94|118.74|121.06|118.86|120.59|118.39|0
1622549400000|2021-06-01 12:10:00|121.06|118.86|120.7|118.5|121.06|118.86|120.46|118.26|0
1622549700000|2021-06-01 12:15:00|120.58|118.38|120.82|118.62|121.06|118.86|120.35|118.15|0
1622550000000|2021-06-01 12:20:00|120.94|118.74|120.94|118.74|120.94|118.74|120.58|118.38|0
1622550300000|2021-06-01 12:25:00|121.05|118.85|121.05|118.85|121.17|118.97|120.93|118.73|0
1622550600000|2021-06-01 12:30:00|120.93|118.73|120.69|118.49|121.05|118.85|120.69|118.49|0
1622550900000|2021-06-01 12:35:00|120.75|118.55|120.57|118.37|120.81|118.61|120.45|118.25|0
1622551200000|2021-06-01 12:40:00|120.69|118.49|120.1|117.9|120.69|118.49|119.98|117.78|0
1622551500000|2021-06-01 12:45:00|119.98|117.78|119.86|117.66|120.1|117.9|119.27|117.07|0
1622551800000|2021-06-01 12:50:00|119.98|117.78|119.74|117.54|120.09|117.89|119.74|117.54|0
1622552100000|2021-06-01 12:55:00|119.85|117.65|120.21|118.01|120.21|118.01|119.85|117.65|0
1622552400000|2021-06-01 13:00:00|120.33|118.13|119.85|117.65|120.56|118.36|119.85|117.65|0
1622552700000|2021-06-01 13:05:00|119.79|117.59|120.09|117.89|120.2|118|119.61|117.41|0
1622553000000|2021-06-01 13:10:00|120.08|117.88|120.68|118.48|120.68|118.48|120.08|117.88|0
1622553300000|2021-06-01 13:15:00|120.61|118.41|120.67|118.47|120.91|118.71|120.32|118.12|0
1622553600000|2021-06-01 13:20:00|120.79|118.59|120.91|118.71|120.91|118.71|120.79|118.59|0
1622553900000|2021-06-01 13:25:00|120.79|118.59|122.1|119.9|122.22|120.02|120.67|118.47|0
1622554200000|2021-06-01 13:30:00|122.58|120.38|121.88|119.68|123.21|121.01|121.52|119.32|0
1622554500000|2021-06-01 13:35:00|121.64|119.44|118.56|116.36|122.12|119.92|118.21|116.01|0
1622554800000|2021-06-01 13:40:00|118.68|116.48|117.97|115.77|119.03|116.83|117.85|115.65|0
1622555100000|2021-06-01 13:45:00|118.09|115.89|117.32|115.12|118.96|116.76|115.97|113.77|0
1622555400000|2021-06-01 13:50:00|117.44|115.24|117.09|114.89|117.79|115.59|116.51|114.31|0
1622555700000|2021-06-01 13:55:00|116.97|114.77|117.32|115.12|117.78|115.58|116.04|113.84|0
1622556000000|2021-06-01 14:00:00|117.37|115.17|116.5|114.3|118.37|116.17|116.5|114.3|0
1622556300000|2021-06-01 14:05:00|116.39|114.19|116.97|114.77|117.32|115.12|115.93|113.73|0
1622556600000|2021-06-01 14:10:00|116.85|114.65|113.51|111.31|116.85|114.65|113.51|111.31|0
1622556900000|2021-06-01 14:15:00|113.4|111.2|114.01|111.81|114.24|112.04|110.06|107.86|0
1622557200000|2021-06-01 14:20:00|114.13|111.93|113.22|111.02|114.13|111.93|111.3|109.1|0
1622557500000|2021-06-01 14:25:00|113.28|111.08|113.56|111.36|113.56|111.36|112.43|110.23|0
1622557800000|2021-06-01 14:30:00|113.5|111.3|114.24|112.04|114.82|112.62|113.11|110.91|0
1622558100000|2021-06-01 14:35:00|114.36|112.16|112.54|110.34|114.53|112.33|112.31|110.11|0
1622558400000|2021-06-01 14:40:00|112.59|110.39|113.55|111.35|114.47|112.27|112.54|110.34|0
1622558700000|2021-06-01 14:45:00|113.44|111.24|111.18|108.98|113.55|111.35|110.84|108.64|0
1622559000000|2021-06-01 14:50:00|111.29|109.09|110.17|107.97|111.74|109.54|109.72|107.52|0
1622559300000|2021-06-01 14:55:00|110.28|108.08|110.95|108.75|110.95|108.75|109.28|107.08|0
1622559600000|2021-06-01 15:00:00|110.84|108.64|110.61|108.41|111.4|109.2|110.28|108.08|0
1622559900000|2021-06-01 15:05:00|110.84|108.64|110.95|108.75|111.06|108.86|109.72|107.52|0
1622560200000|2021-06-01 15:10:00|111.06|108.86|112.63|110.43|112.63|110.43|110.95|108.75|0
1622560500000|2021-06-01 15:15:00|112.52|110.32|112.4|110.2|112.63|110.43|111.84|109.64|0
1622560800000|2021-06-01 15:20:00|112.52|110.32|112.63|110.43|112.97|110.77|112.4|110.2|0
1622561100000|2021-06-01 15:25:00|112.74|110.54|112.63|110.43|112.97|110.77|112.29|110.09|0
1622561400000|2021-06-01 15:30:00|112.51|110.31|112.17|109.97|112.51|110.31|111.61|109.41|0
1622561700000|2021-06-01 15:35:00|112.29|110.09|113.58|111.38|113.76|111.56|112.29|110.09|0
1622562000000|2021-06-01 15:40:00|113.64|111.44|113.19|110.99|113.76|111.56|113.07|110.87|0
1622562300000|2021-06-01 15:45:00|113.3|111.1|112.62|110.42|113.3|111.1|111.83|109.63|0
1622562600000|2021-06-01 15:50:00|112.5|110.3|112.62|110.42|112.96|110.76|112.05|109.85|0
1622562900000|2021-06-01 15:55:00|112.73|110.53|112.95|110.75|113.35|111.15|112.5|110.3|0
1622563200000|2021-06-01 16:00:00|113.07|110.87|112.39|110.19|113.18|110.98|111.82|109.62|0
1622563500000|2021-06-01 16:05:00|112.27|110.07|111.59|109.39|112.5|110.3|111.03|108.83|0
1622563800000|2021-06-01 16:10:00|111.48|109.28|111.14|108.94|111.59|109.39|110.81|108.61|0
1622564100000|2021-06-01 16:15:00|111.03|108.83|110.92|108.72|111.48|109.28|110.47|108.27|0
1622564400000|2021-06-01 16:20:00|111.03|108.83|111.7|109.5|112.15|109.95|110.69|108.49|0
1622564700000|2021-06-01 16:25:00|111.59|109.39|111.81|109.61|112.26|110.06|111.58|109.38|0
1622565000000|2021-06-01 16:30:00|111.7|109.5|111.47|109.27|111.81|109.61|111.25|109.05|0
1622565300000|2021-06-01 16:35:00|111.7|109.5|111.58|109.38|111.92|109.72|111.36|109.16|0
1622565600000|2021-06-01 16:40:00|111.47|109.27|112.25|110.05|112.59|110.39|111.47|109.27|0
1622565900000|2021-06-01 16:45:00|112.37|110.17|111.8|109.6|112.37|110.17|111.8|109.6|0
1622566200000|2021-06-01 16:50:00|111.91|109.71|110.9|108.7|111.91|109.71|110.56|108.36|0
1622566500000|2021-06-01 16:55:00|110.84|108.64|110.79|108.59|110.84|108.64|110.23|108.03|0
1622566800000|2021-06-01 17:00:00|110.73|108.53|109.44|107.24|110.79|108.59|109.44|107.24|0
1622567100000|2021-06-01 17:05:00|109.33|107.13|110.42|108.22|110.42|108.22|108.29|106.09|0
1622567400000|2021-06-01 17:10:00|110.31|108.11|109.75|107.55|110.42|108.22|109.75|107.55|0
1622567700000|2021-06-01 17:15:00|109.64|107.44|109.3|107.1|109.97|107.77|109.25|107.05|0
1622568000000|2021-06-01 17:20:00|109.41|107.21|109.41|107.21|109.63|107.43|108.97|106.77|0
1622568300000|2021-06-01 17:25:00|109.35|107.15|109.41|107.21|109.74|107.54|109.19|106.99|0
1622568600000|2021-06-01 17:30:00|109.3|107.1|110.07|107.87|110.07|107.87|109.19|106.99|0
1622568900000|2021-06-01 17:35:00|109.96|107.76|109.96|107.76|110.07|107.87|109.57|107.37|0
1622569200000|2021-06-01 17:40:00|109.85|107.65|109.29|107.09|109.96|107.76|109.07|106.87|0
1622569500000|2021-06-01 17:45:00|109.4|107.2|109.51|107.31|109.96|107.76|109.07|106.87|0
1622569800000|2021-06-01 17:50:00|109.62|107.42|109.62|107.42|109.95|107.75|109.4|107.2|0
1622570100000|2021-06-01 17:55:00|109.51|107.31|110.62|108.42|110.73|108.53|109.51|107.31|0
1622570400000|2021-06-01 18:00:00|110.51|108.31|111.4|109.2|111.4|109.2|110.06|107.86|0
1622570700000|2021-06-01 18:05:00|111.29|109.09|110.84|108.64|111.73|109.53|110.84|108.64|0
1622571000000|2021-06-01 18:10:00|110.89|108.69|110.95|108.75|111.17|108.97|110.73|108.53|0
1622571300000|2021-06-01 18:15:00|111.06|108.86|111.5|109.3|111.5|109.3|110.95|108.75|0
1622571600000|2021-06-01 18:20:00|111.39|109.19|112.4|110.2|112.4|110.2|111.28|109.08|0
1622571900000|2021-06-01 18:25:00|112.29|110.09|112.62|110.42|112.62|110.42|112.17|109.97|0
1622572200000|2021-06-01 18:30:00|112.57|110.37|112.73|110.53|112.85|110.65|112.29|110.09|0
1622572500000|2021-06-01 18:35:00|112.85|110.65|113.41|111.21|113.64|111.44|112.73|110.53|0
1622572800000|2021-06-01 18:40:00|113.3|111.1|113.64|111.44|114.09|111.89|113.18|110.98|0
1622573100000|2021-06-01 18:45:00|113.52|111.32|113.63|111.43|113.86|111.66|113.3|111.1|0
1622573400000|2021-06-01 18:50:00|113.75|111.55|113.4|111.2|113.86|111.66|113.29|111.09|0
1622573700000|2021-06-01 18:55:00|113.52|111.32|113.86|111.66|113.97|111.77|113.4|111.2|0
1622574000000|2021-06-01 19:00:00|113.97|111.77|113.74|111.54|113.97|111.77|113.4|111.2|0
1622574300000|2021-06-01 19:05:00|113.63|111.43|112.94|110.74|113.63|111.43|112.61|110.41|0
1622574600000|2021-06-01 19:10:00|113.06|110.86|112.6|110.4|113.06|110.86|112.27|110.07|0
1622574900000|2021-06-01 19:15:00|112.49|110.29|112.38|110.18|112.72|110.52|112.15|109.95|0
1622575200000|2021-06-01 19:20:00|112.43|110.23|113.05|110.85|113.33|111.13|112.38|110.18|0
1622575500000|2021-06-01 19:25:00|112.94|110.74|111.81|109.61|113.05|110.85|111.81|109.61|0
1622575800000|2021-06-01 19:30:00|111.75|109.55|110.69|108.49|111.81|109.61|110.35|108.15|0
1622576100000|2021-06-01 19:35:00|110.8|108.6|110.46|108.26|110.91|108.71|110.02|107.82|0
1622576400000|2021-06-01 19:40:00|110.35|108.15|110.46|108.26|110.8|108.6|109.96|107.76|0
1622576700000|2021-06-01 19:45:00|110.57|108.37|112.25|110.05|112.25|110.05|110.46|108.26|0
1622577000000|2021-06-01 19:50:00|111.24|109.04|110.79|108.59|111.46|109.26|110|107.8|0
1622577300000|2021-06-01 19:55:00|110.9|108.7|109.67|107.47|110.9|108.7|109.11|106.91|0
1622577600000|2021-06-01 20:00:00|109.78|107.58|109.78|107.58|109.78|107.58|109.11|106.91|0
1622577900000|2021-06-01 20:05:00|109.66|107.46|110.89|108.69|110.89|108.69|109.66|107.46|0
1622578200000|2021-06-01 20:10:00|110.94|108.74|110.16|107.96|111|108.8|110.16|107.96|0
1622578500000|2021-06-01 20:15:00|110.36|107.76|110.44|107.84|110.54|107.94|110.3|107.7|0
1622578800000|2021-06-01 20:20:00|110.51|107.91|110.41|107.81|110.7|108.1|110.36|107.76|0
1622579100000|2021-06-01 20:25:00|110.4|107.8|110.39|107.79|110.51|107.91|110.38|107.78|0
1622579400000|2021-06-01 20:30:00|110.24|107.64|110.13|107.53|110.35|107.75|110.02|107.42|0
1622579700000|2021-06-01 20:35:00|110.02|107.42|110.24|107.64|110.46|107.86|110.02|107.42|0
1622580000000|2021-06-01 20:40:00|110.13|107.53|110.01|107.41|110.35|107.75|109.9|107.3|0
1622580300000|2021-06-01 20:45:00|110.12|107.52|109.45|106.85|110.23|107.63|109.45|106.85|0
1622580600000|2021-06-01 20:50:00|109.56|106.96|109.56|106.96|109.56|106.96|109.23|106.63|0
1622580900000|2021-06-01 20:55:00|109.45|106.85|109.56|106.96|109.78|107.18|109.45|106.85|0
1622581200000|2021-06-01 21:00:00|109.65|107.05|109.75|107.15|109.77|107.17|109.65|107.05|0
1622581500000|2021-06-01 21:05:00|109.62|107.02|109.65|107.05|109.69|107.09|109.62|107.02|0
1622582100000|2021-06-01 21:15:00|109.66|107.06|109.66|107.06|109.66|107.06|109.66|107.06|0
1622582400000|2021-06-01 21:20:00|109.76|107.16|109.61|107.01|109.76|107.16|109.61|107.01|0
1622582700000|2021-06-01 21:25:00|109.76|107.16|109.82|107.22|109.82|107.22|109.66|107.06|0
1622583000000|2021-06-01 21:30:00|109.76|107.16|109.83|107.23|110|107.4|109.76|107.16|0
1622583300000|2021-06-01 21:35:00|109.78|107.18|109.67|107.07|109.78|107.18|109.67|107.07|0
1622583600000|2021-06-01 21:40:00|109.78|107.18|109.5|106.9|109.78|107.18|109.5|106.9|0
1622583900000|2021-06-01 21:45:00|109.34|106.74|109.36|106.76|109.5|106.9|109.31|106.71|0
1622584200000|2021-06-01 21:50:00|109.34|106.74|109.45|106.85|109.47|106.87|109.34|106.74|0
1622584500000|2021-06-01 21:55:00|109.47|106.87|109.5|106.9|109.52|106.92|109.44|106.84|0
1622584800000|2021-06-01 22:00:00|109.31|106.71|107.93|105.33|109.53|106.93|107.76|105.16|0
1622585100000|2021-06-01 22:05:00|108.04|105.44|107.82|105.22|108.15|105.55|106.94|104.34|0
1622585400000|2021-06-01 22:10:00|107.93|105.33|107.76|105.16|108.09|105.49|107.71|105.11|0
1622585700000|2021-06-01 22:15:00|107.71|105.11|108.14|105.54|108.59|105.99|107.71|105.11|0
1622586000000|2021-06-01 22:20:00|108.25|105.65|108.14|105.54|108.58|105.98|108.03|105.43|0
1622586300000|2021-06-01 22:25:00|108.19|105.59|108.03|105.43|108.36|105.76|107.92|105.32|0
1622586600000|2021-06-01 22:30:00|107.92|105.32|108.14|105.54|108.19|105.59|107.81|105.21|0
1622586900000|2021-06-01 22:35:00|108.03|105.43|107.15|104.55|108.03|105.43|107.15|104.55|0
1622587200000|2021-06-01 22:40:00|107.26|104.66|107.25|104.65|107.36|104.76|106.6|104|0
1622587500000|2021-06-01 22:45:00|107.14|104.54|106.81|104.21|107.25|104.65|106.81|104.21|0
1622587800000|2021-06-01 22:50:00|106.87|104.27|107.14|104.54|107.14|104.54|106.81|104.21|0
1622588100000|2021-06-01 22:55:00|107.03|104.43|106.7|104.1|107.03|104.43|106.48|103.88|0
1622588400000|2021-06-01 23:00:00|106.64|104.04|107.35|104.75|107.35|104.75|106.26|103.66|0
1622588700000|2021-06-01 23:05:00|107.24|104.64|107.08|104.48|107.24|104.64|106.59|103.99|0
1622589000000|2021-06-01 23:10:00|107.13|104.53|106.91|104.31|107.35|104.75|106.91|104.31|0
1622589300000|2021-06-01 23:15:00|106.8|104.2|106.96|104.36|107.24|104.64|106.69|104.09|0
1622589600000|2021-06-01 23:20:00|106.91|104.31|107.02|104.42|107.02|104.42|106.69|104.09|0
1622589900000|2021-06-01 23:25:00|107.13|104.53|107.34|104.74|107.4|104.8|107.02|104.42|0
1622590200000|2021-06-01 23:30:00|107.29|104.69|107.78|105.18|107.78|105.18|107.23|104.63|0
1622590500000|2021-06-01 23:35:00|107.89|105.29|107.89|105.29|108.27|105.67|107.78|105.18|0
1622590800000|2021-06-01 23:40:00|108|105.4|107.89|105.29|108|105.4|107.67|105.07|0
1622591100000|2021-06-01 23:45:00|108|105.4|107.61|105.01|108|105.4|107.34|104.74|0
1622591400000|2021-06-01 23:50:00|107.55|104.95|107.99|105.39|107.99|105.39|107.44|104.84|0
1622591700000|2021-06-01 23:55:00|108.04|105.44|108.43|105.83|108.43|105.83|107.88|105.28|0
1622592000000|2021-06-02 00:00:00|108.54|105.94|108.32|105.72|108.87|106.27|107.88|105.28|0
1622592300000|2021-06-02 00:05:00|108.21|105.61|107.88|105.28|108.21|105.61|107.11|104.51|0
1622592600000|2021-06-02 00:10:00|108.1|105.5|108.87|106.27|108.87|106.27|107.54|104.94|0
1622592900000|2021-06-02 00:15:00|108.98|106.38|110.31|107.71|110.31|107.71|108.76|106.16|0
1622593200000|2021-06-02 00:20:00|110.42|107.82|110.31|107.71|110.87|108.27|110.09|107.49|0
1622593500000|2021-06-02 00:25:00|110.42|107.82|110.64|108.04|110.64|108.04|110.08|107.48|0
1622593800000|2021-06-02 00:30:00|110.53|107.93|110.3|107.7|110.75|108.15|110.19|107.59|0
1622594100000|2021-06-02 00:35:00|110.42|107.82|110.19|107.59|110.53|107.93|110.19|107.59|0
1622594400000|2021-06-02 00:40:00|110.3|107.7|110.19|107.59|110.53|107.93|109.97|107.37|0
1622594700000|2021-06-02 00:45:00|110.13|107.53|110.07|107.47|110.3|107.7|109.79|107.19|0
1622595000000|2021-06-02 00:50:00|110.13|107.53|110.74|108.14|110.86|108.26|110.07|107.47|0
1622595300000|2021-06-02 00:55:00|110.8|108.2|110.63|108.03|110.85|108.25|110.41|107.81|0
1622595600000|2021-06-02 01:00:00|110.52|107.92|110.74|108.14|110.74|108.14|110.41|107.81|0
1622595900000|2021-06-02 01:05:00|110.68|108.08|110.18|107.58|110.68|108.08|109.96|107.36|0
1622596200000|2021-06-02 01:10:00|110.12|107.52|110.79|108.19|110.85|108.25|110.07|107.47|0
1622596500000|2021-06-02 01:15:00|110.85|108.25|110.73|108.13|110.96|108.36|110.29|107.69|0
1622596800000|2021-06-02 01:20:00|110.79|108.19|110.62|108.02|110.84|108.24|110.51|107.91|0
1622597100000|2021-06-02 01:25:00|110.51|107.91|110.06|107.46|110.84|108.24|110.06|107.46|0
1622597400000|2021-06-02 01:30:00|110.17|107.57|109.83|107.23|110.5|107.9|109.39|106.79|0
1622597700000|2021-06-02 01:35:00|109.72|107.12|110.05|107.45|110.17|107.57|109.72|107.12|0
1622598000000|2021-06-02 01:40:00|109.99|107.39|110.5|107.9|110.5|107.9|109.99|107.39|0
1622598300000|2021-06-02 01:45:00|110.39|107.79|110.27|107.67|110.61|108.01|110.05|107.45|0
1622598600000|2021-06-02 01:50:00|110.38|107.78|110.21|107.61|110.77|108.17|109.82|107.22|0
1622598900000|2021-06-02 01:55:00|110.27|107.67|109.82|107.22|110.49|107.89|109.71|107.11|0
1622599200000|2021-06-02 02:00:00|109.71|107.11|109.15|106.55|109.93|107.33|108.93|106.33|0
1622599500000|2021-06-02 02:05:00|109.26|106.66|109.59|106.99|109.59|106.99|108.93|106.33|0
1622599800000|2021-06-02 02:10:00|109.71|107.11|109.76|107.16|109.93|107.33|109.53|106.93|0
1622600100000|2021-06-02 02:15:00|109.81|107.21|109.7|107.1|109.81|107.21|109.59|106.99|0
1622600400000|2021-06-02 02:20:00|109.81|107.21|110.48|107.88|110.48|107.88|109.75|107.15|0
1622600700000|2021-06-02 02:25:00|110.42|107.82|110.81|108.21|111.15|108.55|110.37|107.77|0
1622601000000|2021-06-02 02:30:00|110.7|108.1|110.81|108.21|111.04|108.44|110.7|108.1|0
1622601300000|2021-06-02 02:35:00|110.92|108.32|111.03|108.43|111.15|108.55|110.7|108.1|0
1622601600000|2021-06-02 02:40:00|111.09|108.49|110.81|108.21|111.15|108.55|110.81|108.21|0
1622601900000|2021-06-02 02:45:00|110.7|108.1|110.69|108.09|110.81|108.21|110.47|107.87|0
1622602200000|2021-06-02 02:50:00|110.58|107.98|110.24|107.64|110.69|108.09|110.02|107.42|0
1622602500000|2021-06-02 02:55:00|110.19|107.59|109.46|106.86|110.19|107.59|109.46|106.86|0
1622602800000|2021-06-02 03:00:00|109.68|107.08|109.68|107.08|109.91|107.31|109.57|106.97|0
1622603100000|2021-06-02 03:05:00|109.57|106.97|110.01|107.41|110.13|107.53|109.46|106.86|0
1622603400000|2021-06-02 03:10:00|109.9|107.3|110.46|107.86|110.57|107.97|109.9|107.3|0
1622603700000|2021-06-02 03:15:00|110.57|107.97|110.46|107.86|110.68|108.08|110.46|107.86|0
1622604000000|2021-06-02 03:20:00|110.57|107.97|110.68|108.08|110.68|108.08|110.34|107.74|0
1622604300000|2021-06-02 03:25:00|110.79|108.19|109.89|107.29|110.79|108.19|109.89|107.29|0
1622604600000|2021-06-02 03:30:00|110|107.4|109.67|107.07|110|107.4|109.45|106.85|0
1622604900000|2021-06-02 03:35:00|109.78|107.18|109.56|106.96|110|107.4|109.56|106.96|0
1622605200000|2021-06-02 03:40:00|109.61|107.01|109.66|107.06|109.78|107.18|109.55|106.95|0
1622605500000|2021-06-02 03:45:00|109.72|107.12|110|107.4|110.11|107.51|109.72|107.12|0
1622605800000|2021-06-02 03:50:00|110.11|107.51|109.88|107.28|110.11|107.51|109.77|107.17|0
1622606100000|2021-06-02 03:55:00|109.82|107.22|109.77|107.17|109.88|107.28|109.66|107.06|0
1622606400000|2021-06-02 04:00:00|109.88|107.28|109.54|106.94|109.88|107.28|109.43|106.83|0
1622606700000|2021-06-02 04:05:00|109.66|107.06|109.21|106.61|109.66|107.06|109.1|106.5|0
1622607000000|2021-06-02 04:10:00|109.26|106.66|109.32|106.72|109.43|106.83|109.1|106.5|0
1622607300000|2021-06-02 04:15:00|109.37|106.77|109.32|106.72|109.54|106.94|109.2|106.6|0
1622607600000|2021-06-02 04:20:00|109.43|106.83|109.09|106.49|109.43|106.83|108.98|106.38|0
1622607900000|2021-06-02 04:25:00|109.03|106.43|108.98|106.38|109.2|106.6|108.98|106.38|0
1622608200000|2021-06-02 04:30:00|109.09|106.49|108.87|106.27|109.2|106.6|108.87|106.27|0
1622608500000|2021-06-02 04:35:00|108.86|106.26|108.75|106.15|108.98|106.38|108.64|106.04|0
1622608800000|2021-06-02 04:40:00|108.86|106.26|109.42|106.82|109.53|106.93|108.86|106.26|0
1622609100000|2021-06-02 04:45:00|109.3|106.7|109.08|106.48|109.42|106.82|109.08|106.48|0
1622609400000|2021-06-02 04:50:00|109.13|106.53|109.08|106.48|109.19|106.59|108.75|106.15|0
1622609700000|2021-06-02 04:55:00|109.02|106.42|108.97|106.37|109.08|106.48|108.97|106.37|0
1622610000000|2021-06-02 05:00:00|108.96|106.36|109.18|106.58|109.3|106.7|108.63|106.03|0
1622610300000|2021-06-02 05:05:00|109.3|106.7|109.85|107.25|109.85|107.25|109.24|106.64|0
1622610600000|2021-06-02 05:10:00|109.96|107.36|109.51|106.91|109.96|107.36|109.51|106.91|0
1622610900000|2021-06-02 05:15:00|109.57|106.97|109.73|107.13|110.07|107.47|109.51|106.91|0
1622611200000|2021-06-02 05:20:00|109.85|107.25|109.62|107.02|109.96|107.36|109.51|106.91|0
1622611500000|2021-06-02 05:25:00|109.56|106.96|109.51|106.91|109.73|107.13|109.51|106.91|0
1622611800000|2021-06-02 05:30:00|109.62|107.02|109.84|107.24|109.84|107.24|109.4|106.8|0
1622612100000|2021-06-02 05:35:00|109.73|107.13|110.28|107.68|110.28|107.68|109.73|107.13|0
1622612400000|2021-06-02 05:40:00|110.23|107.63|110.17|107.57|110.39|107.79|110.06|107.46|0
1622612700000|2021-06-02 05:45:00|110.22|107.62|110.28|107.68|110.5|107.9|110.17|107.57|0
1622613000000|2021-06-02 05:50:00|110.33|107.73|110.17|107.57|110.39|107.79|110.05|107.45|0
1622613300000|2021-06-02 05:55:00|110.05|107.45|109.49|106.89|110.16|107.56|109.49|106.89|0
1622613600000|2021-06-02 06:00:00|109.38|106.78|108.94|106.34|109.49|106.89|108.61|106.01|0
1622613900000|2021-06-02 06:05:00|109.05|106.45|108.82|106.22|109.38|106.78|108.82|106.22|0
1622614200000|2021-06-02 06:10:00|108.71|106.11|108.93|106.33|109.16|106.56|108.6|106|0
1622614500000|2021-06-02 06:15:00|108.87|106.27|108.93|106.33|109.04|106.44|108.71|106.11|0
1622614800000|2021-06-02 06:20:00|109.04|106.44|109.04|106.44|109.15|106.55|108.82|106.22|0
1622615100000|2021-06-02 06:25:00|108.93|106.33|108.37|105.77|109.04|106.44|108.26|105.66|0
1622615400000|2021-06-02 06:30:00|108.31|105.71|108.59|105.99|108.7|106.1|108.26|105.66|0
1622615700000|2021-06-02 06:35:00|108.53|105.93|108.15|105.55|108.81|106.21|108.15|105.55|0
1622616000000|2021-06-02 06:40:00|108.2|105.6|108.15|105.55|108.48|105.88|107.92|105.32|0
1622616300000|2021-06-02 06:45:00|108.03|105.43|108.58|105.98|108.7|106.1|107.92|105.32|0
1622616600000|2021-06-02 06:50:00|108.7|106.1|109.14|106.54|109.25|106.65|108.47|105.87|0
1622616900000|2021-06-02 06:55:00|109.08|106.48|109.13|106.53|109.14|106.54|108.8|106.2|0
1622617200000|2021-06-02 07:00:00|108.8|106.2|109.91|107.31|110.13|107.53|108.14|105.54|0
1622617500000|2021-06-02 07:05:00|109.6|107.4|110.94|108.74|111.17|108.97|109.6|107.4|0
1622617800000|2021-06-02 07:10:00|110.99|108.79|110.49|108.29|111.16|108.96|110.38|108.18|0
1622618100000|2021-06-02 07:15:00|110.43|108.23|109.2|107|110.49|108.29|109.2|107|0
1622618400000|2021-06-02 07:20:00|109.04|106.84|109.09|106.89|109.59|107.39|108.48|106.28|0
1622618700000|2021-06-02 07:25:00|108.92|106.72|107.15|104.95|108.92|106.72|106.94|104.74|0
1622619000000|2021-06-02 07:30:00|106.94|104.74|107.48|105.28|107.48|105.28|106.17|103.97|0
1622619300000|2021-06-02 07:35:00|107.37|105.17|108.03|105.83|108.14|105.94|107.04|104.84|0
1622619600000|2021-06-02 07:40:00|108.14|105.94|107.97|105.77|108.19|105.99|107.7|105.5|0
1622619900000|2021-06-02 07:45:00|107.92|105.72|108.03|105.83|108.03|105.83|107.26|105.06|0
1622620200000|2021-06-02 07:50:00|108.14|105.94|108.14|105.94|108.19|105.99|107.37|105.17|0
1622620500000|2021-06-02 07:55:00|108.02|105.82|108.02|105.82|108.13|105.93|107.8|105.6|0
1622620800000|2021-06-02 08:00:00|108.13|105.93|108.68|106.48|108.8|106.6|107.91|105.71|0
1622621100000|2021-06-02 08:05:00|108.8|106.6|108.79|106.59|108.9|106.7|108.46|106.26|0
1622621400000|2021-06-02 08:10:00|108.9|106.7|109.57|107.37|109.57|107.37|108.9|106.7|0
1622621700000|2021-06-02 08:15:00|109.46|107.26|108.9|106.7|109.57|107.37|108.79|106.59|0
1622622000000|2021-06-02 08:20:00|108.79|106.59|108.79|106.59|109.12|106.92|108.68|106.48|0
1622622300000|2021-06-02 08:25:00|108.9|106.7|108.34|106.14|108.9|106.7|108.34|106.14|0
1622622600000|2021-06-02 08:30:00|108.45|106.25|108.17|105.97|108.67|106.47|108.12|105.92|0
1622622900000|2021-06-02 08:35:00|108.23|106.03|108.23|106.03|108.34|106.14|107.9|105.7|0
1622623200000|2021-06-02 08:40:00|108.12|105.92|107.23|105.03|108.23|106.03|107.17|104.97|0
1622623500000|2021-06-02 08:45:00|107.34|105.14|107.78|105.58|108|105.8|107.23|105.03|0
1622623800000|2021-06-02 08:50:00|107.83|105.63|108.11|105.91|108.33|106.13|107.78|105.58|0
1622624100000|2021-06-02 08:55:00|108|105.8|107.34|105.14|108.11|105.91|106.79|104.59|0
1622624400000|2021-06-02 09:00:00|107.45|105.25|108.22|106.02|108.33|106.13|107.45|105.25|0
1622624700000|2021-06-02 09:05:00|108.11|105.91|108.1|105.9|108.33|106.13|107.99|105.79|0
1622625000000|2021-06-02 09:10:00|108.21|106.01|107.88|105.68|108.43|106.23|107.77|105.57|0
1622625300000|2021-06-02 09:15:00|107.93|105.73|108.65|106.45|108.76|106.56|107.55|105.35|0
1622625600000|2021-06-02 09:20:00|108.76|106.56|108.65|106.45|109.32|107.12|108.65|106.45|0
1622625900000|2021-06-02 09:25:00|108.54|106.34|108.87|106.67|108.87|106.67|108.43|106.23|0
1622626200000|2021-06-02 09:30:00|108.81|106.61|108.76|106.56|108.92|106.72|108.31|106.11|0
1622626500000|2021-06-02 09:35:00|108.65|106.45|108.53|106.33|108.87|106.67|108.53|106.33|0
1622626800000|2021-06-02 09:40:00|108.64|106.44|108.75|106.55|108.86|106.66|108.42|106.22|0
1622627100000|2021-06-02 09:45:00|108.64|106.44|108.75|106.55|109.14|106.94|108.53|106.33|0
1622627400000|2021-06-02 09:50:00|108.69|106.49|109.41|107.21|109.41|107.21|108.64|106.44|0
1622627700000|2021-06-02 09:55:00|109.3|107.1|109.41|107.21|109.75|107.55|109.08|106.88|0
1622628000000|2021-06-02 10:00:00|109.35|107.15|108.8|106.6|109.35|107.15|108.74|106.54|0
1622628300000|2021-06-02 10:05:00|108.74|106.54|109.3|107.1|109.52|107.32|108.74|106.54|0
1622628600000|2021-06-02 10:10:00|109.35|107.15|109.18|106.98|109.52|107.32|109.18|106.98|0
1622628900000|2021-06-02 10:15:00|109.29|107.09|108.74|106.54|109.52|107.32|108.52|106.32|0
1622629200000|2021-06-02 10:20:00|108.79|106.59|108.73|106.53|108.85|106.65|108.62|106.42|0
1622629500000|2021-06-02 10:25:00|108.85|106.65|109.29|107.09|109.29|107.09|108.62|106.42|0
1622629800000|2021-06-02 10:30:00|109.4|107.2|109.62|107.42|109.62|107.42|109.29|107.09|0
1622630100000|2021-06-02 10:35:00|109.73|107.53|109.39|107.19|109.73|107.53|109.17|106.97|0
1622630400000|2021-06-02 10:40:00|109.51|107.31|109.84|107.64|109.95|107.75|109.51|107.31|0
1622630700000|2021-06-02 10:45:00|109.73|107.53|109.72|107.52|109.95|107.75|109.72|107.52|0
1622631000000|2021-06-02 10:50:00|109.78|107.58|109.95|107.75|110.06|107.86|109.78|107.58|0
1622631300000|2021-06-02 10:55:00|109.83|107.63|110.06|107.86|110.17|107.97|109.83|107.63|0
1622631600000|2021-06-02 11:00:00|110.17|107.97|110.5|108.3|110.61|108.41|110.17|107.97|0
1622631900000|2021-06-02 11:05:00|110.39|108.19|110.28|108.08|110.61|108.41|110.05|107.85|0
1622632200000|2021-06-02 11:10:00|110.27|108.07|110.27|108.07|110.39|108.19|110.16|107.96|0
1622632500000|2021-06-02 11:15:00|110.38|108.18|109.71|107.51|110.38|108.18|109.71|107.51|0
1622632800000|2021-06-02 11:20:00|109.6|107.4|109.65|107.45|109.71|107.51|108.6|106.4|0
1622633100000|2021-06-02 11:25:00|109.71|107.51|109.48|107.28|110.04|107.84|109.32|107.12|0
1622633400000|2021-06-02 11:30:00|109.6|107.4|109.59|107.39|109.93|107.73|109.48|107.28|0
1622633700000|2021-06-02 11:35:00|109.71|107.51|109.81|107.61|110.04|107.84|109.59|107.39|0
1622634000000|2021-06-02 11:40:00|109.7|107.5|110.26|108.06|110.49|108.29|109.7|107.5|0
1622634300000|2021-06-02 11:45:00|110.37|108.17|110.26|108.06|110.59|108.39|110.26|108.06|0
1622634600000|2021-06-02 11:50:00|110.37|108.17|109.7|107.5|110.48|108.28|109.59|107.39|0
1622634900000|2021-06-02 11:55:00|109.59|107.39|110.14|107.94|110.25|108.05|109.47|107.27|0
1622635200000|2021-06-02 12:00:00|110.2|108|109.92|107.72|110.37|108.17|109.92|107.72|0
1622635500000|2021-06-02 12:05:00|109.8|107.6|109.91|107.71|110.14|107.94|109.74|107.54|0
1622635800000|2021-06-02 12:10:00|110.03|107.83|110.13|107.93|110.25|108.05|109.91|107.71|0
1622636100000|2021-06-02 12:15:00|110.19|107.99|110.36|108.16|110.58|108.38|110.13|107.93|0
1622636400000|2021-06-02 12:20:00|110.47|108.27|111.03|108.83|111.14|108.94|110.47|108.27|0
1622636700000|2021-06-02 12:25:00|110.92|108.72|111.93|109.73|112.49|110.29|110.92|108.72|0
1622637000000|2021-06-02 12:30:00|112.04|109.84|112.04|109.84|112.38|110.18|111.93|109.73|0
1622637300000|2021-06-02 12:35:00|112.15|109.95|111.92|109.72|112.15|109.95|111.7|109.5|0
1622637600000|2021-06-02 12:40:00|111.81|109.61|112.49|110.29|112.49|110.29|111.7|109.5|0
1622637900000|2021-06-02 12:45:00|112.37|110.17|112.71|110.51|112.71|110.51|112.15|109.95|0
1622638200000|2021-06-02 12:50:00|112.6|110.4|112.71|110.51|112.94|110.74|112.6|110.4|0
1622638500000|2021-06-02 12:55:00|112.6|110.4|112.93|110.73|113.05|110.85|112.6|110.4|0
1622638800000|2021-06-02 13:00:00|113.05|110.85|112.93|110.73|113.28|111.08|112.82|110.62|0
1622639100000|2021-06-02 13:05:00|112.82|110.62|112.14|109.94|113.73|111.53|111.96|109.76|0
1622639400000|2021-06-02 13:10:00|112.02|109.82|112.13|109.93|112.48|110.28|112.02|109.82|0
1622639700000|2021-06-02 13:15:00|112.25|110.05|111.79|109.59|112.25|110.05|111.79|109.59|0
1622640000000|2021-06-02 13:20:00|111.68|109.48|112.47|110.27|112.75|110.55|111.68|109.48|0
1622640300000|2021-06-02 13:25:00|112.58|110.38|112.58|110.38|112.92|110.72|112.24|110.04|0
1622640600000|2021-06-02 13:30:00|112.24|110.04|110.1|107.9|112.24|110.04|109.76|107.56|0
1622640900000|2021-06-02 13:35:00|109.88|107.68|109.09|106.89|110.27|108.07|108.98|106.78|0
1622641200000|2021-06-02 13:40:00|108.98|106.78|110.66|108.46|110.88|108.68|108.98|106.78|0
1622641500000|2021-06-02 13:45:00|110.77|108.57|113.37|111.17|113.37|111.17|110.77|108.57|0
1622641800000|2021-06-02 13:50:00|113.25|111.05|112.8|110.6|113.59|111.39|112.46|110.26|0
1622642100000|2021-06-02 13:55:00|112.91|110.71|112.68|110.48|113.94|111.74|112.57|110.37|0
1622642400000|2021-06-02 14:00:00|112.79|110.59|112.68|110.48|113.02|110.82|112|109.8|0
1622642700000|2021-06-02 14:05:00|112.91|110.71|113.13|110.93|113.36|111.16|112.22|110.02|0
1622643000000|2021-06-02 14:10:00|113.02|110.82|113.13|110.93|113.7|111.5|112.33|110.13|0
1622643300000|2021-06-02 14:15:00|113.24|111.04|113.93|111.73|114.38|112.18|112.56|110.36|0
1622643600000|2021-06-02 14:20:00|113.81|111.61|114.68|112.48|116.48|114.28|113.7|111.5|0
1622643900000|2021-06-02 14:25:00|114.56|112.36|114.33|112.13|115.02|112.82|114.21|112.01|0
1622644200000|2021-06-02 14:30:00|114.44|112.24|114.21|112.01|114.9|112.7|114.1|111.9|0
1622644500000|2021-06-02 14:35:00|114.1|111.9|113.64|111.44|114.21|112.01|112.84|110.64|0
1622644800000|2021-06-02 14:40:00|113.75|111.55|114.32|112.12|114.67|112.47|113.52|111.32|0
1622645100000|2021-06-02 14:45:00|114.55|112.35|113.98|111.78|115.01|112.81|113.75|111.55|0
1622645400000|2021-06-02 14:50:00|114.09|111.89|113.4|111.2|114.2|112|112.95|110.75|0
1622645700000|2021-06-02 14:55:00|113.29|111.09|113.74|111.54|113.74|111.54|112.95|110.75|0
1622646000000|2021-06-02 15:00:00|113.63|111.43|113.97|111.77|114.54|112.34|112.88|110.68|0
1622646300000|2021-06-02 15:05:00|114.08|111.88|114.2|112|114.43|112.23|113.74|111.54|0
1622646600000|2021-06-02 15:10:00|114.08|111.88|115.58|113.38|115.58|113.38|113.97|111.77|0
1622646900000|2021-06-02 15:15:00|115.46|113.26|115.11|112.91|116.04|113.84|114.77|112.57|0
1622647200000|2021-06-02 15:20:00|115.23|113.03|115.11|112.91|115.34|113.14|114.42|112.22|0
1622647500000|2021-06-02 15:25:00|114.99|112.79|115.45|113.25|115.57|113.37|114.76|112.56|0
1622647800000|2021-06-02 15:30:00|115.57|113.37|115.68|113.48|115.68|113.48|115.11|112.91|0
1622648100000|2021-06-02 15:35:00|115.8|113.6|115.22|113.02|115.91|113.71|114.87|112.67|0
1622648400000|2021-06-02 15:40:00|115.1|112.9|115.56|113.36|115.68|113.48|114.76|112.56|0
1622648700000|2021-06-02 15:45:00|115.45|113.25|115.33|113.13|115.56|113.36|115.1|112.9|0
1622649000000|2021-06-02 15:50:00|115.44|113.24|114.98|112.78|115.56|113.36|114.92|112.72|0
1622649300000|2021-06-02 15:55:00|114.87|112.67|114.4|112.2|115.1|112.9|114.17|111.97|0
1622649600000|2021-06-02 16:00:00|114.52|112.32|114.29|112.09|114.63|112.43|113.6|111.4|0
1622649900000|2021-06-02 16:05:00|114.23|112.03|114.4|112.2|114.63|112.43|114.06|111.86|0
1622650200000|2021-06-02 16:10:00|114.28|112.08|114.17|111.97|114.4|112.2|113.82|111.62|0
1622650500000|2021-06-02 16:15:00|114.28|112.08|113.59|111.39|114.51|112.31|113.48|111.28|0
1622650800000|2021-06-02 16:20:00|113.48|111.28|112.91|110.71|113.82|111.62|112.79|110.59|0
1622651100000|2021-06-02 16:25:00|112.79|110.59|112.45|110.25|113.02|110.82|111.77|109.57|0
1622651400000|2021-06-02 16:30:00|112.34|110.14|112.11|109.91|112.34|110.14|111.32|109.12|0
1622651700000|2021-06-02 16:35:00|111.99|109.79|111.99|109.79|112.33|110.13|111.77|109.57|0
1622652000000|2021-06-02 16:40:00|111.88|109.68|112.1|109.9|112.1|109.9|111.76|109.56|0
1622652300000|2021-06-02 16:45:00|112.22|110.02|112.55|110.35|112.67|110.47|112.1|109.9|0
1622652600000|2021-06-02 16:50:00|112.44|110.24|112.67|110.47|112.78|110.58|112.33|110.13|0
1622652900000|2021-06-02 16:55:00|112.61|110.41|112.44|110.24|112.78|110.58|112.32|110.12|0
1622653200000|2021-06-02 17:00:00|112.55|110.35|112.78|110.58|112.89|110.69|112.44|110.24|0
1622653500000|2021-06-02 17:05:00|112.66|110.46|112.55|110.35|112.89|110.69|112.21|110.01|0
1622653800000|2021-06-02 17:10:00|112.43|110.23|111.86|109.66|112.77|110.57|111.41|109.21|0
1622654100000|2021-06-02 17:15:00|111.98|109.78|111.41|109.21|112.09|109.89|111.18|108.98|0
1622654400000|2021-06-02 17:20:00|111.3|109.1|109.11|106.91|111.41|109.21|109.05|106.85|0
1622654700000|2021-06-02 17:25:00|108.94|106.74|109.83|107.63|109.94|107.74|108.83|106.63|0
1622655000000|2021-06-02 17:30:00|109.5|107.3|109.94|107.74|110.05|107.85|109.38|107.18|0
1622655300000|2021-06-02 17:35:00|110.05|107.85|110.22|108.02|110.61|108.41|109.88|107.68|0
1622655600000|2021-06-02 17:40:00|110.16|107.96|109.94|107.74|110.16|107.96|109.82|107.62|0
1622655900000|2021-06-02 17:45:00|110.05|107.85|109.04|106.84|110.38|108.18|108.6|106.4|0
1622656200000|2021-06-02 17:50:00|108.93|106.73|109.49|107.29|109.71|107.51|108.93|106.73|0
1622656500000|2021-06-02 17:55:00|109.37|107.17|109.48|107.28|109.71|107.51|108.93|106.73|0
1622656800000|2021-06-02 18:00:00|109.54|107.34|110.26|108.06|110.49|108.29|109.48|107.28|0
1622657100000|2021-06-02 18:05:00|110.21|108.01|108.48|106.28|110.38|108.18|108.48|106.28|0
1622657400000|2021-06-02 18:10:00|108.59|106.39|106.29|104.09|109.03|106.83|106.29|104.09|0
1622657700000|2021-06-02 18:15:00|106.07|103.87|109.19|106.99|109.75|107.55|106.07|103.87|0
1622658000000|2021-06-02 18:20:00|109.24|107.04|109.97|107.77|110.02|107.82|109.24|107.04|0
1622658300000|2021-06-02 18:25:00|110.08|107.88|109.74|107.54|110.3|108.1|109.57|107.37|0
1622658600000|2021-06-02 18:30:00|109.63|107.43|109.74|107.54|110.08|107.88|109.18|106.98|0
1622658900000|2021-06-02 18:35:00|109.52|107.32|109.79|107.59|109.91|107.71|109.07|106.87|0
1622659200000|2021-06-02 18:40:00|109.74|107.54|109.51|107.31|110.07|107.87|109.29|107.09|0
1622659500000|2021-06-02 18:45:00|109.62|107.42|110.07|107.87|110.07|107.87|109.29|107.09|0
1622659800000|2021-06-02 18:50:00|109.96|107.76|109.62|107.42|109.96|107.76|109.29|107.09|0
1622660100000|2021-06-02 18:55:00|109.73|107.53|110.18|107.98|110.23|108.03|109.51|107.31|0
1622660400000|2021-06-02 19:00:00|110.07|107.87|109.5|107.3|110.29|108.09|109.28|107.08|0
1622660700000|2021-06-02 19:05:00|109.62|107.42|109.95|107.75|110.4|108.2|109.62|107.42|0
1622661000000|2021-06-02 19:10:00|110.06|107.86|110.51|108.31|110.73|108.53|110.06|107.86|0
1622661300000|2021-06-02 19:15:00|110.62|108.42|110.17|107.97|110.67|108.47|110.06|107.86|0
1622661600000|2021-06-02 19:20:00|110.06|107.86|109.72|107.52|110.28|108.08|109.61|107.41|0
1622661900000|2021-06-02 19:25:00|109.83|107.63|109.49|107.29|110.05|107.85|109.38|107.18|0
1622662200000|2021-06-02 19:30:00|109.38|107.18|109.27|107.07|109.94|107.74|109.16|106.96|0
1622662500000|2021-06-02 19:35:00|109.16|106.96|109.38|107.18|109.83|107.63|108.82|106.62|0
1622662800000|2021-06-02 19:40:00|109.49|107.29|109.82|107.62|109.93|107.73|109.15|106.95|0
1622663100000|2021-06-02 19:45:00|109.93|107.73|109.93|107.73|110.16|107.96|109.49|107.29|0
1622663400000|2021-06-02 19:50:00|110.38|108.18|110.71|108.51|111.5|109.3|109.6|107.4|0
1622663700000|2021-06-02 19:55:00|110.83|108.63|112.07|109.87|112.75|110.55|110.6|108.4|0
1622664000000|2021-06-02 20:00:00|112.29|110.09|111.99|109.79|113|110.8|111.09|108.89|0
1622664300000|2021-06-02 20:05:00|112.1|109.9|112.1|109.9|112.1|109.9|111.65|109.45|0
1622664600000|2021-06-02 20:10:00|112.21|110.01|111.81|109.61|112.21|110.01|111.76|109.56|0
1622664900000|2021-06-02 20:15:00|112.01|109.41|111.95|109.35|112.03|109.43|111.86|109.26|0
1622665200000|2021-06-02 20:20:00|111.96|109.36|111.96|109.36|112.15|109.55|111.96|109.36|0
1622665500000|2021-06-02 20:25:00|111.91|109.31|111.98|109.38|112.04|109.44|111.88|109.28|0
1622665800000|2021-06-02 20:30:00|112.12|109.52|111.33|108.73|112.12|109.52|110.77|108.17|0
1622666100000|2021-06-02 20:35:00|111.44|108.84|111.55|108.95|111.55|108.95|110.99|108.39|0
1622666400000|2021-06-02 20:40:00|111.44|108.84|112|109.4|112.11|109.51|111.44|108.84|0
1622666700000|2021-06-02 20:45:00|111.89|109.29|112|109.4|112|109.4|111.77|109.17|0
1622667000000|2021-06-02 20:50:00|111.89|109.29|112.11|109.51|112.11|109.51|111.88|109.28|0
1622667300000|2021-06-02 20:55:00|112|109.4|112.9|110.3|112.9|110.3|111.88|109.28|0
1622667600000|2021-06-02 21:00:00|112.76|110.16|112.6|110|112.76|110.16|112.57|109.97|0
1622667900000|2021-06-02 21:05:00|112.57|109.97|112.55|109.95|112.6|110|112.5|109.9|0
1622668200000|2021-06-02 21:10:00|112.54|109.94|112.54|109.94|112.54|109.94|112.54|109.94|0
1622668500000|2021-06-02 21:15:00|112.56|109.96|112.77|110.17|112.77|110.17|112.56|109.96|0
1622668800000|2021-06-02 21:20:00|112.79|110.19|112.77|110.17|112.82|110.22|112.77|110.17|0
1622669100000|2021-06-02 21:25:00|112.79|110.19|112.67|110.07|112.79|110.19|112.66|110.06|0
1622669400000|2021-06-02 21:30:00|112.69|110.09|112.69|110.09|112.69|110.09|112.69|110.09|0
1622669700000|2021-06-02 21:35:00|112.74|110.14|112.75|110.15|112.87|110.27|112.73|110.13|0
1622670300000|2021-06-02 21:45:00|112.76|110.16|112.81|110.21|112.83|110.23|112.75|110.15|0
1622670600000|2021-06-02 21:50:00|112.83|110.23|112.99|110.39|113.01|110.41|112.81|110.21|0
1622670900000|2021-06-02 21:55:00|112.93|110.33|112.94|110.34|113.01|110.41|112.81|110.21|0
1622671200000|2021-06-02 22:00:00|113.33|110.73|113.16|110.56|113.5|110.9|112.71|110.11|0
1622671500000|2021-06-02 22:05:00|113.05|110.45|112.82|110.22|113.16|110.56|112.82|110.22|0
1622671800000|2021-06-02 22:10:00|112.93|110.33|112.59|109.99|112.98|110.38|112.59|109.99|0
1622672100000|2021-06-02 22:15:00|112.7|110.1|112.81|110.21|112.98|110.38|112.7|110.1|0
1622672400000|2021-06-02 22:20:00|112.7|110.1|113.09|110.49|113.09|110.49|112.7|110.1|0
1622672700000|2021-06-02 22:25:00|113.04|110.44|113.15|110.55|113.15|110.55|112.92|110.32|0
1622673000000|2021-06-02 22:30:00|113.26|110.66|112.92|110.32|113.26|110.66|112.92|110.32|0
1622673300000|2021-06-02 22:35:00|112.8|110.2|112.69|110.09|113.03|110.43|112.69|110.09|0
1622673600000|2021-06-02 22:40:00|112.8|110.2|112.69|110.09|112.8|110.2|112.57|109.97|0
1622673900000|2021-06-02 22:45:00|112.57|109.97|112.57|109.97|112.69|110.09|112.57|109.97|0
1622674200000|2021-06-02 22:50:00|112.68|110.08|112.68|110.08|112.68|110.08|112.57|109.97|0
1622674500000|2021-06-02 22:55:00|112.74|110.14|112.79|110.19|112.8|110.2|112.68|110.08|0
1622674800000|2021-06-02 23:00:00|112.68|110.08|112.45|109.85|112.91|110.31|112.45|109.85|0
1622675100000|2021-06-02 23:05:00|112.51|109.91|112.56|109.96|112.9|110.3|112.45|109.85|0
1622675400000|2021-06-02 23:10:00|112.68|110.08|112.56|109.96|112.68|110.08|112.45|109.85|0
1622675700000|2021-06-02 23:15:00|112.67|110.07|112.44|109.84|112.67|110.07|112.44|109.84|0
1622676000000|2021-06-02 23:20:00|112.56|109.96|112.56|109.96|112.67|110.07|112.44|109.84|0
1622676300000|2021-06-02 23:25:00|112.67|110.07|112.67|110.07|112.78|110.18|112.55|109.95|0
1622676600000|2021-06-02 23:30:00|112.78|110.18|113.01|110.41|113.01|110.41|112.67|110.07|0
1622676900000|2021-06-02 23:35:00|112.89|110.29|112.89|110.29|113|110.4|112.89|110.29|0
1622677200000|2021-06-02 23:40:00|113|110.4|113|110.4|113.06|110.46|112.89|110.29|0
1622677500000|2021-06-02 23:45:00|113.06|110.46|113.34|110.74|113.34|110.74|112.89|110.29|0
1622677800000|2021-06-02 23:50:00|113.23|110.63|113.28|110.68|113.45|110.85|113.11|110.51|0
1622678100000|2021-06-02 23:55:00|113.22|110.62|113.45|110.85|113.79|111.19|113.11|110.51|0
1622678400000|2021-06-03 00:00:00|113.56|110.96|114.13|111.53|114.59|111.99|113.11|110.51|0
1622678700000|2021-06-03 00:05:00|114.25|111.65|114.47|111.87|114.76|112.16|114.25|111.65|0
1622679000000|2021-06-03 00:10:00|114.59|111.99|114.47|111.87|114.7|112.1|114.47|111.87|0
1622679300000|2021-06-03 00:15:00|114.59|111.99|114.59|111.99|114.82|112.22|114.59|111.99|0
1622679600000|2021-06-03 00:20:00|114.7|112.1|114.35|111.75|114.81|112.21|114.24|111.64|0
1622679900000|2021-06-03 00:25:00|114.47|111.87|114.81|112.21|114.93|112.33|114.35|111.75|0
1622680200000|2021-06-03 00:30:00|114.87|112.27|114.92|112.32|115.04|112.44|114.81|112.21|0
1622680500000|2021-06-03 00:35:00|115.04|112.44|115.04|112.44|115.27|112.67|115.04|112.44|0
1622680800000|2021-06-03 00:40:00|114.98|112.38|115.03|112.43|115.15|112.55|114.92|112.32|0
1622681100000|2021-06-03 00:45:00|114.92|112.32|114.92|112.32|115.03|112.43|114.57|111.97|0
1622681400000|2021-06-03 00:50:00|114.86|112.26|115.14|112.54|115.26|112.66|114.8|112.2|0
1622681700000|2021-06-03 00:55:00|115.26|112.66|115.26|112.66|115.6|113|115.14|112.54|0
1622682000000|2021-06-03 01:00:00|115.14|112.54|114.79|112.19|115.26|112.66|114.68|112.08|0
1622682300000|2021-06-03 01:05:00|114.91|112.31|114.68|112.08|114.91|112.31|114.56|111.96|0
1622682600000|2021-06-03 01:10:00|114.56|111.96|114.56|111.96|114.79|112.19|114.56|111.96|0
1622682900000|2021-06-03 01:15:00|114.45|111.85|113.99|111.39|114.56|111.96|113.76|111.16|0
1622683200000|2021-06-03 01:20:00|114.1|111.5|113.98|111.38|114.21|111.61|113.98|111.38|0
1622683500000|2021-06-03 01:25:00|114.1|111.5|114.61|112.01|114.78|112.18|114.1|111.5|0
1622683800000|2021-06-03 01:30:00|114.55|111.95|114.67|112.07|115.01|112.41|114.32|111.72|0
1622684100000|2021-06-03 01:35:00|114.78|112.18|115.01|112.41|115.13|112.53|114.67|112.07|0
1622684400000|2021-06-03 01:40:00|114.89|112.29|114.78|112.18|115.01|112.41|114.43|111.83|0
1622684700000|2021-06-03 01:45:00|114.66|112.06|114.14|111.54|114.66|112.06|114.09|111.49|0
1622685000000|2021-06-03 01:50:00|114.09|111.49|114.2|111.6|114.31|111.71|113.74|111.14|0
1622685300000|2021-06-03 01:55:00|114.14|111.54|114.43|111.83|114.48|111.88|114.08|111.48|0
1622685600000|2021-06-03 02:00:00|114.54|111.94|114.42|111.82|114.77|112.17|114.25|111.65|0
1622685900000|2021-06-03 02:05:00|114.54|111.94|114.42|111.82|114.54|111.94|114.31|111.71|0
1622686200000|2021-06-03 02:10:00|114.54|111.94|114.53|111.93|114.65|112.05|114.42|111.82|0
1622686500000|2021-06-03 02:15:00|114.65|112.05|114.42|111.82|114.65|112.05|114.19|111.59|0
1622686800000|2021-06-03 02:20:00|114.47|111.87|114.3|111.7|114.65|112.05|114.19|111.59|0
1622687100000|2021-06-03 02:25:00|114.42|111.82|114.18|111.58|114.53|111.93|114.07|111.47|0
1622687400000|2021-06-03 02:30:00|114.12|111.52|113.38|110.78|114.18|111.58|113.27|110.67|0
1622687700000|2021-06-03 02:35:00|113.32|110.72|113.04|110.44|113.38|110.78|112.81|110.21|0
1622688000000|2021-06-03 02:40:00|113.15|110.55|113.49|110.89|113.49|110.89|113.15|110.55|0
1622688300000|2021-06-03 02:45:00|113.61|111.01|113.49|110.89|113.72|111.12|113.49|110.89|0
1622688600000|2021-06-03 02:50:00|113.6|111|113.6|111|113.72|111.12|113.49|110.89|0
1622688900000|2021-06-03 02:55:00|113.66|111.06|113.71|111.11|113.94|111.34|113.6|111|0
1622689200000|2021-06-03 03:00:00|113.83|111.23|113.83|111.23|113.94|111.34|113.6|111|0
1622689500000|2021-06-03 03:05:00|113.71|111.11|113.48|110.88|113.71|111.11|113.48|110.88|0
1622689800000|2021-06-03 03:10:00|113.54|110.94|113.82|111.22|113.82|111.22|113.48|110.88|0
1622690100000|2021-06-03 03:15:00|113.88|111.28|113.7|111.1|113.94|111.34|113.65|111.05|0
1622690400000|2021-06-03 03:20:00|113.76|111.16|113.36|110.76|113.82|111.22|113.25|110.65|0
1622690700000|2021-06-03 03:25:00|113.47|110.87|113.13|110.53|113.59|110.99|113.13|110.53|0
1622691000000|2021-06-03 03:30:00|113.24|110.64|113.36|110.76|113.59|110.99|113.13|110.53|0
1622691300000|2021-06-03 03:35:00|113.3|110.7|113.81|111.21|113.81|111.21|113.3|110.7|0
1622691600000|2021-06-03 03:40:00|113.7|111.1|113.81|111.21|113.92|111.32|113.69|111.09|0
1622691900000|2021-06-03 03:45:00|113.92|111.32|113.69|111.09|113.92|111.32|113.41|110.81|0
1622692200000|2021-06-03 03:50:00|113.58|110.98|113.58|110.98|113.69|111.09|113.46|110.86|0
1622692500000|2021-06-03 03:55:00|113.57|110.97|113.57|110.97|113.69|111.09|113.46|110.86|0
1622692800000|2021-06-03 04:00:00|113.69|111.09|113.8|111.2|113.91|111.31|113.57|110.97|0
1622693100000|2021-06-03 04:05:00|113.74|111.14|113.8|111.2|113.8|111.2|113.68|111.08|0
1622693400000|2021-06-03 04:10:00|113.68|111.08|113.91|111.31|113.91|111.31|113.68|111.08|0
1622693700000|2021-06-03 04:15:00|113.79|111.19|113.91|111.31|113.91|111.31|113.68|111.08|0
1622694000000|2021-06-03 04:20:00|113.96|111.36|114.02|111.42|114.13|111.53|113.96|111.36|0
1622694300000|2021-06-03 04:25:00|113.9|111.3|113.79|111.19|114.02|111.42|113.67|111.07|0
1622694600000|2021-06-03 04:30:00|113.67|111.07|113.67|111.07|113.79|111.19|113.61|111.01|0
1622694900000|2021-06-03 04:35:00|113.73|111.13|113.78|111.18|113.79|111.19|113.67|111.07|0
1622695200000|2021-06-03 04:40:00|113.67|111.07|113.55|110.95|113.78|111.18|113.55|110.95|0
1622695500000|2021-06-03 04:45:00|113.32|110.72|113.44|110.84|113.44|110.84|113.32|110.72|0
1622695800000|2021-06-03 04:50:00|113.49|110.89|113.55|110.95|113.55|110.95|113.44|110.84|0
1622696100000|2021-06-03 04:55:00|113.43|110.83|113.15|110.55|113.55|110.95|113.15|110.55|0
1622696400000|2021-06-03 05:00:00|113.09|110.49|113.54|110.94|113.66|111.06|112.98|110.38|0
1622696700000|2021-06-03 05:05:00|113.43|110.83|113.31|110.71|113.54|110.94|113.09|110.49|0
1622697000000|2021-06-03 05:10:00|113.43|110.83|113.65|111.05|113.65|111.05|113.31|110.71|0
1622697300000|2021-06-03 05:15:00|113.54|110.94|113.88|111.28|113.88|111.28|113.42|110.82|0
1622697600000|2021-06-03 05:20:00|113.77|111.17|113.65|111.05|113.88|111.28|113.54|110.94|0
1622697900000|2021-06-03 05:25:00|113.54|110.94|113.53|110.93|113.76|111.16|113.42|110.82|0
1622698200000|2021-06-03 05:30:00|113.47|110.87|113.42|110.82|113.53|110.93|112.85|110.25|0
1622698500000|2021-06-03 05:35:00|113.36|110.76|113.19|110.59|113.53|110.93|113.07|110.47|0
1622698800000|2021-06-03 05:40:00|113.13|110.53|113.07|110.47|113.18|110.58|112.85|110.25|0
1622699100000|2021-06-03 05:45:00|112.96|110.36|113.07|110.47|113.3|110.7|112.96|110.36|0
1622699400000|2021-06-03 05:50:00|113.18|110.58|113.29|110.69|113.41|110.81|113.12|110.52|0
1622699700000|2021-06-03 05:55:00|113.23|110.63|113.41|110.81|113.52|110.92|113.18|110.58|0
1622700000000|2021-06-03 06:00:00|113.46|110.86|113.52|110.92|113.75|111.15|113.29|110.69|0
1622700300000|2021-06-03 06:05:00|113.4|110.8|113.17|110.57|113.52|110.92|113.06|110.46|0
1622700600000|2021-06-03 06:10:00|113.06|110.46|112.94|110.34|113.17|110.57|112.88|110.28|0
1622700900000|2021-06-03 06:15:00|112.88|110.28|112.37|109.77|112.94|110.34|112.26|109.66|0
1622701200000|2021-06-03 06:20:00|112.49|109.89|112.37|109.77|112.49|109.89|112.26|109.66|0
1622701500000|2021-06-03 06:25:00|112.26|109.66|112.37|109.77|112.48|109.88|112.26|109.66|0
1622701800000|2021-06-03 06:30:00|112.26|109.66|111.91|109.31|112.37|109.77|111.91|109.31|0
1622702100000|2021-06-03 06:35:00|112.03|109.43|111.57|108.97|112.14|109.54|111.57|108.97|0
1622702400000|2021-06-03 06:40:00|111.69|109.09|110.89|108.29|111.69|109.09|110.56|107.96|0
1622702700000|2021-06-03 06:45:00|110.78|108.18|110.22|107.62|110.78|108.18|110|107.4|0
1622703000000|2021-06-03 06:50:00|110.33|107.73|110.67|108.07|110.78|108.18|110.22|107.62|0
1622703300000|2021-06-03 06:55:00|110.78|108.18|111.68|109.08|111.68|109.08|110.78|108.18|0
1622703600000|2021-06-03 07:00:00|111.79|109.19|111.05|108.45|111.79|109.19|110.66|108.06|0
1622703900000|2021-06-03 07:05:00|111.02|108.82|109.79|107.59|111.02|108.82|109.67|107.47|0
1622704200000|2021-06-03 07:10:00|109.67|107.47|110.23|108.03|110.35|108.15|109.67|107.47|0
1622704500000|2021-06-03 07:15:00|110.12|107.92|110.23|108.03|110.46|108.26|109.45|107.25|0
1622704800000|2021-06-03 07:20:00|110.12|107.92|109.67|107.47|110.12|107.92|109.56|107.36|0
1622705100000|2021-06-03 07:25:00|109.72|107.52|110.11|107.91|110.34|108.14|109.61|107.41|0
1622705400000|2021-06-03 07:30:00|110|107.8|110.22|108.02|110.34|108.14|110|107.8|0
1622705700000|2021-06-03 07:35:00|110.34|108.14|110.05|107.85|110.56|108.36|110|107.8|0
1622706000000|2021-06-03 07:40:00|110|107.8|109.88|107.68|110|107.8|109.71|107.51|0
1622706300000|2021-06-03 07:45:00|109.77|107.57|110.64|108.44|111.43|109.23|109.77|107.57|0
1622706600000|2021-06-03 07:50:00|110.7|108.5|109.97|107.77|110.7|108.5|109.75|107.55|0
1622706900000|2021-06-03 07:55:00|110.08|107.88|110.14|107.94|110.36|108.16|109.97|107.77|0
1622707200000|2021-06-03 08:00:00|110.08|107.88|109.64|107.44|110.3|108.1|109.64|107.44|0
1622707500000|2021-06-03 08:05:00|109.75|107.55|110.13|107.93|110.13|107.93|109.47|107.27|0
1622707800000|2021-06-03 08:10:00|110.08|107.88|110.08|107.88|110.64|108.44|110.08|107.88|0
1622708100000|2021-06-03 08:15:00|109.96|107.76|110.24|108.04|110.41|108.21|109.63|107.43|0
1622708400000|2021-06-03 08:20:00|110.3|108.1|110.29|108.09|110.41|108.21|110.07|107.87|0
1622708700000|2021-06-03 08:25:00|110.18|107.98|110.74|108.54|110.74|108.54|110.18|107.98|0
1622709000000|2021-06-03 08:30:00|110.63|108.43|111.07|108.87|111.3|109.1|110.51|108.31|0
1622709300000|2021-06-03 08:35:00|110.96|108.76|111.52|109.32|111.63|109.43|110.96|108.76|0
1622709600000|2021-06-03 08:40:00|111.41|109.21|111.74|109.54|111.85|109.65|111.24|109.04|0
1622709900000|2021-06-03 08:45:00|111.63|109.43|111.85|109.65|111.85|109.65|111.18|108.98|0
1622710200000|2021-06-03 08:50:00|111.74|109.54|111.96|109.76|112.08|109.88|111.74|109.54|0
1622710500000|2021-06-03 08:55:00|112.08|109.88|111.62|109.42|112.08|109.88|111.62|109.42|0
1622710800000|2021-06-03 09:00:00|111.68|109.48|111.17|108.97|111.68|109.48|111.17|108.97|0
1622711100000|2021-06-03 09:05:00|111.28|109.08|110.72|108.52|111.4|109.2|110.72|108.52|0
1622711400000|2021-06-03 09:10:00|110.61|108.41|109.16|106.96|110.72|108.52|109.16|106.96|0
1622711700000|2021-06-03 09:15:00|109.27|107.07|108.27|106.07|109.38|107.18|108.27|106.07|0
1622712000000|2021-06-03 09:20:00|108.16|105.96|108.15|105.95|108.38|106.18|107.71|105.51|0
1622712300000|2021-06-03 09:25:00|108.26|106.06|108.26|106.06|108.26|106.06|107.71|105.51|0
1622712600000|2021-06-03 09:30:00|108.04|105.84|108.04|105.84|108.26|106.06|107.93|105.73|0
1622712900000|2021-06-03 09:35:00|108.15|105.95|108.59|106.39|108.59|106.39|108.15|105.95|0
1622713200000|2021-06-03 09:40:00|108.7|106.5|109.14|106.94|109.26|107.06|108.7|106.5|0
1622713500000|2021-06-03 09:45:00|109.25|107.05|109.14|106.94|109.36|107.16|109.03|106.83|0
1622713800000|2021-06-03 09:50:00|109.08|106.88|108.58|106.38|109.14|106.94|108.58|106.38|0
1622714100000|2021-06-03 09:55:00|108.53|106.33|108.63|106.43|108.69|106.49|108.25|106.05|0
1622714400000|2021-06-03 10:00:00|108.58|106.38|108.36|106.16|108.8|106.6|108.14|105.94|0
1622714700000|2021-06-03 10:05:00|108.47|106.27|106.39|104.19|108.47|106.27|104.57|102.37|0
1622715000000|2021-06-03 10:10:00|106.34|104.14|106.01|103.81|106.45|104.25|105.9|103.7|0
1622715300000|2021-06-03 10:15:00|105.9|103.7|107.21|105.01|107.21|105.01|105.9|103.7|0
1622715600000|2021-06-03 10:20:00|106.99|104.79|107.54|105.34|107.65|105.45|106.99|104.79|0
1622715900000|2021-06-03 10:25:00|107.43|105.23|106.99|104.79|107.48|105.28|106.88|104.68|0
1622716200000|2021-06-03 10:30:00|107.1|104.9|104.92|102.72|107.32|105.12|104.59|102.39|0
1622716500000|2021-06-03 10:35:00|105.13|102.93|104.16|101.96|105.35|103.15|103.84|101.64|0
1622716800000|2021-06-03 10:40:00|104.05|101.85|104.48|102.28|104.48|102.28|103.94|101.74|0
1622717100000|2021-06-03 10:45:00|104.7|102.5|104.48|102.28|104.91|102.71|104.48|102.28|0
1622717400000|2021-06-03 10:50:00|104.37|102.17|104.26|102.06|104.48|102.28|103.83|101.63|0
1622717700000|2021-06-03 10:55:00|104.37|102.17|104.32|102.12|104.37|102.17|101.51|99.31|0
1622718000000|2021-06-03 11:00:00|104.48|102.28|101.29|99.09|104.48|102.28|101.19|98.99|0
1622718300000|2021-06-03 11:05:00|101.4|99.2|102.13|99.93|103.09|100.89|101.4|99.2|0
1622718600000|2021-06-03 11:10:00|102.24|100.04|103.19|100.99|103.3|101.1|101.71|99.51|0
1622718900000|2021-06-03 11:15:00|103.09|100.89|102.55|100.35|103.4|101.2|102.55|100.35|0
1622719200000|2021-06-03 11:20:00|102.45|100.25|102.51|100.31|102.66|100.46|101.35|99.15|0
1622719500000|2021-06-03 11:25:00|102.4|100.2|102.04|99.84|102.83|100.63|102.04|99.84|0
1622719800000|2021-06-03 11:30:00|101.83|99.63|101.72|99.52|101.83|99.63|100.88|98.68|0
1622720100000|2021-06-03 11:35:00|101.62|99.42|102.19|99.99|102.68|100.48|101.35|99.15|0
1622720400000|2021-06-03 11:40:00|102.25|100.05|101.82|99.62|102.25|100.05|101.4|99.2|0
1622720700000|2021-06-03 11:45:00|101.72|99.52|100.6|98.4|101.72|99.52|99.1|96.9|0
1622721000000|2021-06-03 11:50:00|100.39|98.19|101.33|99.13|101.33|99.13|99.87|97.67|0
1622721300000|2021-06-03 11:55:00|101.38|99.18|101.43|99.23|101.54|99.34|100.49|98.29|0
1622721600000|2021-06-03 12:00:00|101.33|99.13|99.97|97.77|101.43|99.23|99.14|96.94|0
1622721900000|2021-06-03 12:05:00|100.18|97.98|100.17|97.97|100.49|98.29|99.55|97.35|0
1622722200000|2021-06-03 12:10:00|100.12|97.92|100.22|98.02|100.38|98.18|99.55|97.35|0
1622722500000|2021-06-03 12:15:00|100.17|97.97|101.84|99.64|101.84|99.64|99.34|97.14|0
1622722800000|2021-06-03 12:20:00|101.74|99.54|102.05|99.85|102.16|99.96|101.42|99.22|0
1622723100000|2021-06-03 12:25:00|102|99.8|101.95|99.75|102.47|100.27|101.42|99.22|0
1622723400000|2021-06-03 12:30:00|101.89|99.69|101.73|99.53|101.89|99.69|101.21|99.01|0
1622723700000|2021-06-03 12:35:00|101.68|99.48|102.89|100.69|103|100.8|101.47|99.27|0
1622724000000|2021-06-03 12:40:00|102.79|100.59|103.85|101.65|104.06|101.86|102.68|100.48|0
1622724300000|2021-06-03 12:45:00|103.95|101.75|103.84|101.64|104.49|102.29|103.53|101.33|0
1622724600000|2021-06-03 12:50:00|103.95|101.75|103.2|101|103.95|101.75|103.2|101|0
1622724900000|2021-06-03 12:55:00|103.31|101.11|102.67|100.47|103.42|101.22|102.57|100.37|0
1622725200000|2021-06-03 13:00:00|103.1|100.9|103.62|101.42|103.73|101.53|102.78|100.58|0
1622725500000|2021-06-03 13:05:00|103.52|101.32|103.3|101.1|103.94|101.74|103.2|101|0
1622725800000|2021-06-03 13:10:00|103.41|101.21|104.26|102.06|104.26|102.06|103.09|100.89|0
1622726100000|2021-06-03 13:15:00|104.31|102.11|103.94|101.74|104.8|102.6|103.83|101.63|0
1622726400000|2021-06-03 13:20:00|104.04|101.84|104.52|102.32|104.52|102.32|104.04|101.84|0
1622726700000|2021-06-03 13:25:00|104.47|102.27|103.51|101.31|105.01|102.81|103.51|101.31|0
1622727000000|2021-06-03 13:30:00|103.61|101.41|103.61|101.41|104.9|102.7|102.76|100.56|0
1622727300000|2021-06-03 13:35:00|103.5|101.3|100.3|98.1|103.72|101.52|100.3|98.1|0
1622727600000|2021-06-03 13:40:00|100.41|98.21|97.91|95.71|100.83|98.63|97.91|95.71|0
1622727900000|2021-06-03 13:45:00|97.6|95.4|96.78|94.58|99.25|97.05|96.27|94.07|0
1622728200000|2021-06-03 13:50:00|96.47|94.27|99.04|96.84|99.25|97.05|96.47|94.27|0
1622728500000|2021-06-03 13:55:00|98.63|96.43|99.87|97.67|100.82|98.62|98.53|96.33|0
1622728800000|2021-06-03 14:00:00|99.56|97.36|101.34|99.14|101.66|99.46|99.35|97.15|0
1622729100000|2021-06-03 14:05:00|101.66|99.46|102.82|100.62|103.89|101.69|100.81|98.61|0
1622729400000|2021-06-03 14:10:00|103.03|100.83|103.35|101.15|103.99|101.79|103.03|100.83|0
1622729700000|2021-06-03 14:15:00|103.46|101.26|102.92|100.72|103.67|101.47|101.65|99.45|0
1622730000000|2021-06-03 14:20:00|102.82|100.62|103.03|100.83|103.88|101.68|102.29|100.09|0
1622730300000|2021-06-03 14:25:00|103.13|100.93|101.86|99.66|103.13|100.93|101.86|99.66|0
1622730600000|2021-06-03 14:30:00|101.75|99.55|102.17|99.97|103.13|100.93|101.12|98.92|0
1622730900000|2021-06-03 14:35:00|102.28|100.08|100.69|98.49|103.02|100.82|100.59|98.39|0
1622731200000|2021-06-03 14:40:00|100.8|98.6|100.59|98.39|100.8|98.6|100.27|98.07|0
1622731500000|2021-06-03 14:45:00|100.48|98.28|105.89|103.69|105.89|103.69|100.27|98.07|0
1622731800000|2021-06-03 14:50:00|106|103.8|104.42|102.22|106.32|104.12|103.34|101.14|0
1622732100000|2021-06-03 14:55:00|104.64|102.44|107.37|105.17|107.59|105.39|104.64|102.44|0
1622732400000|2021-06-03 15:00:00|107.48|105.28|109.31|107.11|109.31|107.11|106.87|104.67|0
1622732700000|2021-06-03 15:05:00|109.53|107.33|110.53|108.33|110.65|108.45|109.53|107.33|0
1622733000000|2021-06-03 15:10:00|110.42|108.22|109.52|107.32|110.65|108.45|109.19|106.99|0
1622733300000|2021-06-03 15:15:00|109.41|107.21|107.97|105.77|109.75|107.55|107.86|105.66|0
1622733600000|2021-06-03 15:20:00|108.08|105.88|108.63|106.43|109.19|106.99|107.52|105.32|0
1622733900000|2021-06-03 15:25:00|108.74|106.54|109.41|107.21|109.85|107.65|108.41|106.21|0
1622734200000|2021-06-03 15:30:00|109.18|106.98|107.52|105.32|109.63|107.43|107.41|105.21|0
1622734500000|2021-06-03 15:35:00|107.57|105.37|107.08|104.88|108.29|106.09|106.86|104.66|0
1622734800000|2021-06-03 15:40:00|107.19|104.99|108.4|106.2|108.4|106.2|106.86|104.66|0
1622735100000|2021-06-03 15:45:00|108.29|106.09|107.18|104.98|108.29|106.09|106.63|104.43|0
1622735400000|2021-06-03 15:50:00|107.07|104.87|107.29|105.09|107.4|105.2|106.63|104.43|0
1622735700000|2021-06-03 15:55:00|107.18|104.98|108.06|105.86|108.06|105.86|106.96|104.76|0
1622736000000|2021-06-03 16:00:00|108.17|105.97|107.84|105.64|108.84|106.64|107.51|105.31|0
1622736300000|2021-06-03 16:05:00|107.95|105.75|108.5|106.3|109.05|106.85|107.73|105.53|0
1622736600000|2021-06-03 16:10:00|108.39|106.19|107.83|105.63|108.61|106.41|107.83|105.63|0
1622736900000|2021-06-03 16:15:00|107.78|105.58|107.39|105.19|108.27|106.07|107.39|105.19|0
1622737200000|2021-06-03 16:20:00|107.28|105.08|106.4|104.2|107.28|105.08|105.96|103.76|0
1622737500000|2021-06-03 16:25:00|106.29|104.09|107.61|105.41|107.72|105.52|106.18|103.98|0
1622737800000|2021-06-03 16:30:00|107.5|105.3|107.16|104.96|108.05|105.85|106.72|104.52|0
1622738100000|2021-06-03 16:35:00|107.05|104.85|108.49|106.29|108.49|106.29|107.05|104.85|0
1622738400000|2021-06-03 16:40:00|108.6|106.4|109.2|107|109.37|107.17|108.6|106.4|0
1622738700000|2021-06-03 16:45:00|109.26|107.06|108.48|106.28|109.48|107.28|108.37|106.17|0
1622739000000|2021-06-03 16:50:00|108.59|106.39|107.59|105.39|108.59|106.39|107.21|105.01|0
1622739300000|2021-06-03 16:55:00|107.48|105.28|108.59|106.39|108.7|106.5|107.26|105.06|0
1622739600000|2021-06-03 17:00:00|108.7|106.5|108.25|106.05|108.7|106.5|107.81|105.61|0
1622739900000|2021-06-03 17:05:00|108.14|105.94|108.03|105.83|108.47|106.27|105.72|103.52|0
1622740200000|2021-06-03 17:10:00|108.36|106.16|107.15|104.95|109.03|106.83|107.15|104.95|0
1622740500000|2021-06-03 17:15:00|107.26|105.06|108.36|106.16|108.36|106.16|107.04|104.84|0
1622740800000|2021-06-03 17:20:00|108.47|106.27|109.41|107.21|109.47|107.27|108.36|106.16|0
1622741100000|2021-06-03 17:25:00|109.36|107.16|109.74|107.54|109.91|107.71|109.24|107.04|0
1622741400000|2021-06-03 17:30:00|109.69|107.49|109.8|107.6|110.02|107.82|109.13|106.93|0
1622741700000|2021-06-03 17:35:00|109.69|107.49|109.8|107.6|109.91|107.71|109.35|107.15|0
1622742000000|2021-06-03 17:40:00|109.68|107.48|108.79|106.59|110.13|107.93|108.24|106.04|0
1622742300000|2021-06-03 17:45:00|108.68|106.48|108.34|106.14|109.23|107.03|107.9|105.7|0
1622742600000|2021-06-03 17:50:00|108.23|106.03|108.79|106.59|109.12|106.92|108.23|106.03|0
1622742900000|2021-06-03 17:55:00|108.67|106.47|108.34|106.14|109.56|107.36|108.23|106.03|0
1622743200000|2021-06-03 18:00:00|108.45|106.25|108.67|106.47|108.67|106.47|107.57|105.37|0
1622743500000|2021-06-03 18:05:00|108.78|106.58|108.34|106.14|108.89|106.69|107.89|105.69|0
1622743800000|2021-06-03 18:10:00|108.45|106.25|107.67|105.47|108.45|106.25|107.56|105.36|0
1622744100000|2021-06-03 18:15:00|107.56|105.36|106.9|104.7|107.56|105.36|106.35|104.15|0
1622744400000|2021-06-03 18:20:00|106.79|104.59|106.78|104.58|107.23|105.03|106.57|104.37|0
1622744700000|2021-06-03 18:25:00|106.68|104.48|106.34|104.14|107.11|104.91|106.23|104.03|0
1622745000000|2021-06-03 18:30:00|106.45|104.25|106.56|104.36|107.33|105.13|106.45|104.25|0
1622745300000|2021-06-03 18:35:00|106.45|104.25|106.12|103.92|107|104.8|105.68|103.48|0
1622745600000|2021-06-03 18:40:00|106.01|103.81|106.42|104.22|106.75|104.55|104.99|102.79|0
1622745900000|2021-06-03 18:45:00|106.53|104.33|106.75|104.55|106.86|104.66|105.98|103.78|0
1622746200000|2021-06-03 18:50:00|106.64|104.44|106.63|104.43|106.64|104.44|106.2|104|0
1622746500000|2021-06-03 18:55:00|106.58|104.38|105.54|103.34|106.74|104.54|105.43|103.23|0
1622746800000|2021-06-03 19:00:00|105.43|103.23|105.87|103.67|106.74|104.54|105.43|103.23|0
1622747100000|2021-06-03 19:05:00|105.97|103.77|106.19|103.99|106.19|103.99|105.54|103.34|0
1622747400000|2021-06-03 19:10:00|106.08|103.88|107.06|104.86|107.17|104.97|105.86|103.66|0
1622747700000|2021-06-03 19:15:00|106.96|104.76|105.97|103.77|107.28|105.08|105.97|103.77|0
1622748000000|2021-06-03 19:20:00|105.86|103.66|106.73|104.53|106.95|104.75|105.42|103.22|0
1622748300000|2021-06-03 19:25:00|106.84|104.64|107.28|105.08|107.28|105.08|106.07|103.87|0
1622748600000|2021-06-03 19:30:00|107.39|105.19|107.5|105.3|107.61|105.41|106.78|104.58|0
1622748900000|2021-06-03 19:35:00|107.39|105.19|108.32|106.12|108.38|106.18|107.28|105.08|0
1622749200000|2021-06-03 19:40:00|108.38|106.18|106.83|104.63|108.49|106.29|106.72|104.52|0
1622749500000|2021-06-03 19:45:00|106.72|104.52|106.06|103.86|106.83|104.63|105.52|103.32|0
1622749800000|2021-06-03 19:50:00|106.72|104.52|105.41|103.21|106.83|104.63|105.41|103.21|0
1622750100000|2021-06-03 19:55:00|105.73|103.53|105.95|103.75|106.61|104.41|105.41|103.21|0
1622750400000|2021-06-03 20:00:00|105.62|103.42|105.51|103.31|105.62|103.42|104.86|102.66|0
1622750700000|2021-06-03 20:05:00|105.4|103.2|105.4|103.2|105.51|103.31|104.86|102.66|0
1622751000000|2021-06-03 20:10:00|105.29|103.09|105.13|102.93|105.84|103.64|104.97|102.77|0
1622751300000|2021-06-03 20:15:00|105.33|102.73|105.31|102.71|105.4|102.8|105.15|102.55|0
1622751600000|2021-06-03 20:20:00|105.34|102.74|105.21|102.61|105.41|102.81|105.19|102.59|0
1622751900000|2021-06-03 20:25:00|105.19|102.59|105.14|102.54|105.19|102.59|105.11|102.51|0
1622752200000|2021-06-03 20:30:00|105.21|102.61|105.86|103.26|106.08|103.48|105.21|102.61|0
1622752500000|2021-06-03 20:35:00|105.75|103.15|106.08|103.48|106.19|103.59|105.75|103.15|0
1622752800000|2021-06-03 20:40:00|106.18|103.58|105.96|103.36|106.18|103.58|105.96|103.36|0
1622753100000|2021-06-03 20:45:00|106.07|103.47|105.96|103.36|106.18|103.58|105.42|102.82|0
1622753400000|2021-06-03 20:50:00|105.85|103.25|106.07|103.47|106.07|103.47|105.63|103.03|0
1622753700000|2021-06-03 20:55:00|105.96|103.36|106.17|103.57|106.29|103.69|105.63|103.03|0
1622754000000|2021-06-03 21:00:00|106.07|103.47|106.13|103.53|106.15|103.55|105.99|103.39|0
1622754300000|2021-06-03 21:05:00|106.15|103.55|106.12|103.52|106.29|103.69|106.02|103.42|0
1622754600000|2021-06-03 21:10:00|106.24|103.64|106.02|103.42|106.24|103.64|106.02|103.42|0
1622754900000|2021-06-03 21:15:00|106.03|103.43|106.05|103.45|106.05|103.45|106.03|103.43|0
1622755200000|2021-06-03 21:20:00|106.04|103.44|106.07|103.47|106.08|103.48|106.04|103.44|0
1622755500000|2021-06-03 21:25:00|106.06|103.46|106.06|103.46|106.06|103.46|106.04|103.44|0
1622755800000|2021-06-03 21:30:00|106.07|103.47|106.07|103.47|106.07|103.47|106.06|103.46|0
1622756100000|2021-06-03 21:35:00|106.16|103.56|106.32|103.72|106.48|103.88|106.16|103.56|0
1622756400000|2021-06-03 21:40:00|106.39|103.79|106.32|103.72|106.39|103.79|106.16|103.56|0
1622756700000|2021-06-03 21:45:00|106.3|103.7|106.3|103.7|106.3|103.7|106.3|103.7|0
1622757000000|2021-06-03 21:50:00|106.29|103.69|106.24|103.64|106.29|103.69|106.24|103.64|0
1622757300000|2021-06-03 21:55:00|106.25|103.65|106.22|103.62|106.25|103.65|106.22|103.62|0
1622757600000|2021-06-03 22:00:00|106.37|103.77|106.97|104.37|107.19|104.59|106.26|103.66|0
1622757900000|2021-06-03 22:05:00|106.91|104.31|106.86|104.26|107.08|104.48|106.48|103.88|0
1622758200000|2021-06-03 22:10:00|106.97|104.37|106.75|104.15|107.19|104.59|106.75|104.15|0
1622758500000|2021-06-03 22:15:00|106.64|104.04|106.74|104.14|106.85|104.25|106.53|103.93|0
1622758800000|2021-06-03 22:20:00|106.8|104.2|106.31|103.71|106.85|104.25|106.2|103.6|0
1622759100000|2021-06-03 22:25:00|106.3|103.7|105.76|103.16|106.3|103.7|105.54|102.94|0
1622759400000|2021-06-03 22:30:00|105.87|103.27|105.1|102.5|105.87|103.27|105|102.4|0
1622759700000|2021-06-03 22:35:00|104.99|102.39|105.32|102.72|105.43|102.83|104.89|102.29|0
1622760000000|2021-06-03 22:40:00|105.43|102.83|105.1|102.5|105.43|102.83|104.99|102.39|0
1622760300000|2021-06-03 22:45:00|104.99|102.39|105.53|102.93|105.53|102.93|104.99|102.39|0
1622760600000|2021-06-03 22:50:00|105.64|103.04|105.86|103.26|105.86|103.26|105.53|102.93|0
1622760900000|2021-06-03 22:55:00|105.75|103.15|105.96|103.36|105.96|103.36|105.75|103.15|0
1622761200000|2021-06-03 23:00:00|105.85|103.25|105.25|102.65|106.4|103.8|105.2|102.6|0
1622761500000|2021-06-03 23:05:00|105.31|102.71|105.2|102.6|105.63|103.03|105.2|102.6|0
1622761800000|2021-06-03 23:10:00|105.25|102.65|104.98|102.38|105.31|102.71|104.65|102.05|0
1622762100000|2021-06-03 23:15:00|105.09|102.49|105.3|102.7|105.41|102.81|104.98|102.38|0
1622762400000|2021-06-03 23:20:00|105.19|102.59|104.92|102.32|105.3|102.7|104.86|102.26|0
1622762700000|2021-06-03 23:25:00|104.86|102.26|104.65|102.05|105.08|102.48|104.65|102.05|0
1622763000000|2021-06-03 23:30:00|104.54|101.94|104.32|101.72|104.86|102.26|104.21|101.61|0
1622763300000|2021-06-03 23:35:00|104.43|101.83|104.32|101.72|104.54|101.94|104.21|101.61|0
1622763600000|2021-06-03 23:40:00|104.21|101.61|104.32|101.72|104.37|101.77|103.99|101.39|0
1622763900000|2021-06-03 23:45:00|104.42|101.82|104.21|101.61|104.53|101.93|103.99|101.39|0
1622764200000|2021-06-03 23:50:00|104.1|101.5|103.99|101.39|104.1|101.5|103.67|101.07|0
1622764500000|2021-06-03 23:55:00|103.88|101.28|103.77|101.17|103.99|101.39|103.56|100.96|0
1622764800000|2021-06-04 00:00:00|103.88|101.28|103.23|100.63|103.99|101.39|103.02|100.42|0
1622765100000|2021-06-04 00:05:00|103.34|100.74|102.59|99.99|103.98|101.38|102.59|99.99|0
1622765400000|2021-06-04 00:10:00|102.69|100.09|102.26|99.66|102.8|100.2|102.05|99.45|0
1622765700000|2021-06-04 00:15:00|102.16|99.56|101.2|98.6|102.16|99.56|100.99|98.39|0
1622766000000|2021-06-04 00:20:00|101.09|98.49|101.94|99.34|101.94|99.34|101.09|98.49|0
1622766300000|2021-06-04 00:25:00|101.89|99.29|101.51|98.91|102.05|99.45|101.3|98.7|0
1622766600000|2021-06-04 00:30:00|101.41|98.81|100.35|97.75|101.41|98.81|100.03|97.43|0
1622766900000|2021-06-04 00:35:00|100.46|97.86|101.3|98.7|101.4|98.8|100.35|97.75|0
1622767200000|2021-06-04 00:40:00|101.35|98.75|101.3|98.7|101.51|98.91|100.87|98.27|0
1622767500000|2021-06-04 00:45:00|101.19|98.59|102.04|99.44|102.3|99.7|101.19|98.59|0
1622767800000|2021-06-04 00:50:00|102.14|99.54|102.25|99.65|102.57|99.97|102.04|99.44|0
1622768100000|2021-06-04 00:55:00|102.35|99.75|102.25|99.65|102.46|99.86|102.14|99.54|0
1622768400000|2021-06-04 01:00:00|102.3|99.7|102.67|100.07|102.67|100.07|102.03|99.43|0
1622768700000|2021-06-04 01:05:00|102.56|99.96|102.56|99.96|102.56|99.96|102.24|99.64|0
1622769000000|2021-06-04 01:10:00|102.45|99.85|102.77|100.17|102.88|100.28|102.45|99.85|0
1622769300000|2021-06-04 01:15:00|102.67|100.07|102.56|99.96|102.77|100.17|102.45|99.85|0
1622769600000|2021-06-04 01:20:00|102.61|100.01|102.66|100.06|102.98|100.38|102.56|99.96|0
1622769900000|2021-06-04 01:25:00|102.77|100.17|102.87|100.27|102.98|100.38|102.66|100.06|0
1622770200000|2021-06-04 01:30:00|102.77|100.17|102.34|99.74|102.77|100.17|102.23|99.63|0
1622770500000|2021-06-04 01:35:00|102.39|99.79|102.76|100.16|102.76|100.16|102.23|99.63|0
1622770800000|2021-06-04 01:40:00|102.87|100.27|104.05|101.45|104.05|101.45|102.76|100.16|0
1622771100000|2021-06-04 01:45:00|104.15|101.55|104.05|101.45|104.69|102.09|103.94|101.34|0
1622771400000|2021-06-04 01:50:00|103.94|101.34|103.29|100.69|104.04|101.44|103.18|100.58|0
1622771700000|2021-06-04 01:55:00|103.4|100.8|103.72|101.12|103.93|101.33|103.4|100.8|0
1622772000000|2021-06-04 02:00:00|103.61|101.01|103.93|101.33|104.04|101.44|103.61|101.01|0
1622772300000|2021-06-04 02:05:00|103.87|101.27|103.39|100.79|103.93|101.33|103.28|100.68|0
1622772600000|2021-06-04 02:10:00|103.28|100.68|103.71|101.11|104.04|101.44|103.28|100.68|0
1622772900000|2021-06-04 02:15:00|103.76|101.16|103.71|101.11|103.93|101.33|103.6|101|0
1622773200000|2021-06-04 02:20:00|103.82|101.22|104.46|101.86|104.46|101.86|103.82|101.22|0
1622773500000|2021-06-04 02:25:00|104.35|101.75|104.46|101.86|104.57|101.97|104.14|101.54|0
1622773800000|2021-06-04 02:30:00|104.89|102.29|104.67|102.07|104.89|102.29|104.46|101.86|0
1622774100000|2021-06-04 02:35:00|104.57|101.97|104.67|102.07|105|102.4|104.57|101.97|0
1622774400000|2021-06-04 02:40:00|104.78|102.18|104.45|101.85|104.78|102.18|104.34|101.74|0
1622774700000|2021-06-04 02:45:00|104.56|101.96|104.77|102.17|104.88|102.28|104.56|101.96|0
1622775000000|2021-06-04 02:50:00|104.88|102.28|104.45|101.85|104.88|102.28|104.45|101.85|0
1622775300000|2021-06-04 02:55:00|104.34|101.74|104.45|101.85|104.55|101.95|104.23|101.63|0
1622775600000|2021-06-04 03:00:00|104.34|101.74|104.55|101.95|104.77|102.17|104.34|101.74|0
1622775900000|2021-06-04 03:05:00|104.44|101.84|104.77|102.17|104.87|102.27|104.34|101.74|0
1622776200000|2021-06-04 03:10:00|104.87|102.27|104.98|102.38|105.09|102.49|104.76|102.16|0
1622776500000|2021-06-04 03:15:00|105.09|102.49|104.65|102.05|105.52|102.92|104.65|102.05|0
1622776800000|2021-06-04 03:20:00|104.71|102.11|104.98|102.38|104.98|102.38|104.44|101.84|0
1622777100000|2021-06-04 03:25:00|105.08|102.48|105.73|103.13|105.84|103.24|104.87|102.27|0
1622777400000|2021-06-04 03:30:00|105.84|103.24|105.95|103.35|106.17|103.57|105.62|103.02|0
1622777700000|2021-06-04 03:35:00|106|103.4|106.17|103.57|106.28|103.68|105.73|103.13|0
1622778000000|2021-06-04 03:40:00|106.28|103.68|106.22|103.62|106.55|103.95|106.06|103.46|0
1622778300000|2021-06-04 03:45:00|106.27|103.67|106.49|103.89|106.6|104|106.27|103.67|0
1622778600000|2021-06-04 03:50:00|106.6|104|106.93|104.33|107.15|104.55|106.49|103.89|0
1622778900000|2021-06-04 03:55:00|106.98|104.38|106.7|104.1|106.98|104.38|106.6|104|0
1622779200000|2021-06-04 04:00:00|106.6|104|106.59|103.99|106.7|104.1|106.48|103.88|0
1622779500000|2021-06-04 04:05:00|106.48|103.88|106.48|103.88|106.59|103.99|106.37|103.77|0
1622779800000|2021-06-04 04:10:00|106.37|103.77|106.37|103.77|106.48|103.88|106.37|103.77|0
1622780100000|2021-06-04 04:15:00|106.42|103.82|106.37|103.77|106.59|103.99|106.26|103.66|0
1622780400000|2021-06-04 04:20:00|106.48|103.88|106.58|103.98|106.8|104.2|106.37|103.77|0
1622780700000|2021-06-04 04:25:00|106.53|103.93|106.47|103.87|106.58|103.98|106.36|103.76|0
1622781000000|2021-06-04 04:30:00|106.58|103.98|106.58|103.98|106.69|104.09|106.36|103.76|0
1622781300000|2021-06-04 04:35:00|106.69|104.09|106.14|103.54|106.91|104.31|106.03|103.43|0
1622781600000|2021-06-04 04:40:00|106.03|103.43|105.81|103.21|106.03|103.43|105.59|102.99|0
1622781900000|2021-06-04 04:45:00|105.92|103.32|105.81|103.21|105.92|103.32|105.59|102.99|0
1622782200000|2021-06-04 04:50:00|105.86|103.26|106.02|103.42|106.13|103.53|105.81|103.21|0
1622782500000|2021-06-04 04:55:00|105.92|103.32|106.02|103.42|106.13|103.53|105.91|103.31|0
1622782800000|2021-06-04 05:00:00|105.91|103.31|105.26|102.66|105.97|103.37|105.26|102.66|0
1622783100000|2021-06-04 05:05:00|105.37|102.77|103.53|100.93|105.37|102.77|103.53|100.93|0
1622783400000|2021-06-04 05:10:00|103.42|100.82|104.6|102|104.66|102.06|103.42|100.82|0
1622783700000|2021-06-04 05:15:00|104.65|102.05|106.45|103.85|106.45|103.85|104.65|102.05|0
1622784000000|2021-06-04 05:20:00|106.56|103.96|106.45|103.85|106.67|104.07|106.34|103.74|0
1622784300000|2021-06-04 05:25:00|106.56|103.96|106.12|103.52|106.56|103.96|105.79|103.19|0
1622784600000|2021-06-04 05:30:00|106.23|103.63|106.5|103.9|106.66|104.06|106.12|103.52|0
1622784900000|2021-06-04 05:35:00|106.44|103.84|106|103.4|106.66|104.06|105.84|103.24|0
1622785200000|2021-06-04 05:40:00|106.33|103.73|105.13|102.53|106.33|103.73|105.13|102.53|0
1622785500000|2021-06-04 05:45:00|105.02|102.42|104.48|101.88|105.13|102.53|104.26|101.66|0
1622785800000|2021-06-04 05:50:00|104.37|101.77|103.72|101.12|104.59|101.99|103.62|101.02|0
1622786100000|2021-06-04 05:55:00|103.77|101.17|103.83|101.23|103.94|101.34|103.61|101.01|0
1622786400000|2021-06-04 06:00:00|103.72|101.12|104.92|102.32|105.46|102.86|103.72|101.12|0
1622786700000|2021-06-04 06:05:00|105.03|102.43|105.14|102.54|105.68|103.08|105.03|102.43|0
1622787000000|2021-06-04 06:10:00|105.08|102.48|106|103.4|106.11|103.51|105.03|102.43|0
1622787300000|2021-06-04 06:15:00|106.11|103.51|105.57|102.97|106.33|103.73|105.46|102.86|0
1622787600000|2021-06-04 06:20:00|105.46|102.86|104.64|102.04|105.57|102.97|104.48|101.88|0
1622787900000|2021-06-04 06:25:00|104.7|102.1|104.59|101.99|104.91|102.31|104.16|101.56|0
1622788200000|2021-06-04 06:30:00|104.48|101.88|104.8|102.2|105.34|102.74|104.48|101.88|0
1622788500000|2021-06-04 06:35:00|104.91|102.31|105.72|103.12|105.88|103.28|104.91|102.31|0
1622788800000|2021-06-04 06:40:00|105.67|103.07|106.15|103.55|106.32|103.72|105.67|103.07|0
1622789100000|2021-06-04 06:45:00|106.21|103.61|107.08|104.48|107.85|105.25|106.21|103.61|0
1622789400000|2021-06-04 06:50:00|107.02|104.42|107.18|104.58|107.4|104.8|106.97|104.37|0
1622789700000|2021-06-04 06:55:00|107.08|104.48|106.96|104.36|107.29|104.69|106.75|104.15|0
1622790000000|2021-06-04 07:00:00|107.18|104.58|106.62|104.02|107.4|104.8|105.21|102.61|0
1622790300000|2021-06-04 07:05:00|106.31|104.11|106.42|104.22|107.52|105.32|105.99|103.79|0
1622790600000|2021-06-04 07:10:00|106.53|104.33|106.47|104.27|107.3|105.1|106.2|104|0
1622790900000|2021-06-04 07:15:00|106.42|104.22|106.09|103.89|106.64|104.44|105.98|103.78|0
1622791200000|2021-06-04 07:20:00|105.98|103.78|106.41|104.21|106.52|104.32|105.87|103.67|0
1622791500000|2021-06-04 07:25:00|106.3|104.1|106.19|103.99|106.41|104.21|105.54|103.34|0
1622791800000|2021-06-04 07:30:00|106.3|104.1|106.96|104.76|107.62|105.42|105.97|103.77|0
1622792100000|2021-06-04 07:35:00|106.85|104.65|107.01|104.81|107.18|104.98|106.52|104.32|0
1622792400000|2021-06-04 07:40:00|106.96|104.76|106.63|104.43|107.51|105.31|106.57|104.37|0
1622792700000|2021-06-04 07:45:00|106.68|104.48|106.4|104.2|106.73|104.53|106.3|104.1|0
1622793000000|2021-06-04 07:50:00|106.29|104.09|105.96|103.76|106.73|104.53|105.85|103.65|0
1622793300000|2021-06-04 07:55:00|106.07|103.87|105.63|103.43|106.18|103.98|105.53|103.33|0
1622793600000|2021-06-04 08:00:00|105.52|103.32|105.52|103.32|106.07|103.87|105.47|103.27|0
1622793900000|2021-06-04 08:05:00|105.47|103.27|105.85|103.65|106.01|103.81|105.2|103|0
1622794200000|2021-06-04 08:10:00|105.79|103.59|106.17|103.97|106.39|104.19|105.52|103.32|0
1622794500000|2021-06-04 08:15:00|106.28|104.08|106.28|104.08|107.27|105.07|106.17|103.97|0
1622794800000|2021-06-04 08:20:00|106.33|104.13|105.84|103.64|106.39|104.19|105.73|103.53|0
1622795100000|2021-06-04 08:25:00|105.73|103.53|105.73|103.53|105.84|103.64|105.3|103.1|0
1622795400000|2021-06-04 08:30:00|105.78|103.58|105.13|102.93|105.95|103.75|105.07|102.87|0
1622795700000|2021-06-04 08:35:00|105.18|102.98|104.96|102.76|105.62|103.42|104.85|102.65|0
1622796000000|2021-06-04 08:40:00|104.85|102.65|104.74|102.54|104.96|102.76|104.53|102.33|0
1622796300000|2021-06-04 08:45:00|104.69|102.49|104.85|102.65|105.5|103.3|104.64|102.44|0
1622796600000|2021-06-04 08:50:00|104.96|102.76|104.85|102.65|104.96|102.76|104.31|102.11|0
1622796900000|2021-06-04 08:55:00|104.96|102.76|104.95|102.75|105.39|103.19|104.63|102.43|0
1622797200000|2021-06-04 09:00:00|105.17|102.97|105.17|102.97|105.5|103.3|104.95|102.75|0
1622797500000|2021-06-04 09:05:00|105.06|102.86|105.82|103.62|105.82|103.62|104.84|102.64|0
1622797800000|2021-06-04 09:10:00|105.76|103.56|105.71|103.51|106.15|103.95|105.71|103.51|0
1622798100000|2021-06-04 09:15:00|105.65|103.45|104.95|102.75|105.82|103.62|104.84|102.64|0
1622798400000|2021-06-04 09:20:00|104.84|102.64|105.16|102.96|105.27|103.07|104.4|102.2|0
1622798700000|2021-06-04 09:25:00|105.27|103.07|104.94|102.74|105.6|103.4|104.83|102.63|0
1622799000000|2021-06-04 09:30:00|104.83|102.63|104.72|102.52|105.27|103.07|104.62|102.42|0
1622799300000|2021-06-04 09:35:00|104.51|102.31|104.5|102.3|105.16|102.96|104.4|102.2|0
1622799600000|2021-06-04 09:40:00|104.66|102.46|104.61|102.41|105.05|102.85|104.29|102.09|0
1622799900000|2021-06-04 09:45:00|104.5|102.3|105.26|103.06|105.37|103.17|104.23|102.03|0
1622800200000|2021-06-04 09:50:00|105.31|103.11|105.53|103.33|105.58|103.38|105.15|102.95|0
1622800500000|2021-06-04 09:55:00|105.47|103.27|105.91|103.71|106.24|104.04|105.47|103.27|0
1622800800000|2021-06-04 10:00:00|105.8|103.6|105.63|103.43|106.13|103.93|105.58|103.38|0
1622801100000|2021-06-04 10:05:00|105.69|103.49|105.36|103.16|105.69|103.49|105.14|102.94|0
1622801400000|2021-06-04 10:10:00|105.25|103.05|105.14|102.94|105.36|103.16|104.81|102.61|0
1622801700000|2021-06-04 10:15:00|105.19|102.99|105.03|102.83|105.19|102.99|104.16|101.96|0
1622802000000|2021-06-04 10:20:00|104.92|102.72|105.08|102.88|105.35|103.15|104.92|102.72|0
1622802300000|2021-06-04 10:25:00|105.13|102.93|104.7|102.5|105.35|103.15|104.59|102.39|0
1622802600000|2021-06-04 10:30:00|104.59|102.39|102.76|100.56|104.59|102.39|102.33|100.13|0
1622802900000|2021-06-04 10:35:00|102.65|100.45|103.83|101.63|103.94|101.74|102.54|100.34|0
1622803200000|2021-06-04 10:40:00|103.94|101.74|104.26|102.06|104.26|102.06|103.94|101.74|0
1622803500000|2021-06-04 10:45:00|104.15|101.95|104.91|102.71|105.07|102.87|104.04|101.84|0
1622803800000|2021-06-04 10:50:00|105.12|102.92|105.12|102.92|105.34|103.14|104.91|102.71|0
1622804100000|2021-06-04 10:55:00|105.01|102.81|105.12|102.92|105.34|103.14|104.79|102.59|0
1622804400000|2021-06-04 11:00:00|105.45|103.25|106.32|104.12|106.43|104.23|105.39|103.19|0
1622804700000|2021-06-04 11:05:00|106.43|104.23|105.99|103.79|107.2|105|105.99|103.79|0
1622805000000|2021-06-04 11:10:00|106.1|103.9|106.75|104.55|106.75|104.55|105.99|103.79|0
1622805300000|2021-06-04 11:15:00|106.64|104.44|106.86|104.66|107.08|104.88|106.31|104.11|0
1622805600000|2021-06-04 11:20:00|106.75|104.55|106.97|104.77|107.41|105.21|106.53|104.33|0
1622805900000|2021-06-04 11:25:00|106.86|104.66|107.08|104.88|107.41|105.21|106.86|104.66|0
1622806200000|2021-06-04 11:30:00|107.19|104.99|106.85|104.65|107.41|105.21|106.8|104.6|0
1622806500000|2021-06-04 11:35:00|106.8|104.6|106.85|104.65|107.18|104.98|106.74|104.54|0
1622806800000|2021-06-04 11:40:00|106.96|104.76|106.08|103.88|106.96|104.76|105.97|103.77|0
1622807100000|2021-06-04 11:45:00|105.97|103.77|106.08|103.88|106.19|103.99|105.91|103.71|0
1622807400000|2021-06-04 11:50:00|106.13|103.93|106.95|104.75|106.95|104.75|106.13|103.93|0
1622807700000|2021-06-04 11:55:00|107.06|104.86|107.17|104.97|107.17|104.97|106.73|104.53|0
1622808000000|2021-06-04 12:00:00|107.22|105.02|107.83|105.63|108.16|105.96|106.84|104.64|0
1622808300000|2021-06-04 12:05:00|107.94|105.74|107.5|105.3|108.61|106.41|107.5|105.3|0
1622808600000|2021-06-04 12:10:00|107.39|105.19|107.06|104.86|107.72|105.52|106.95|104.75|0
1622808900000|2021-06-04 12:15:00|106.95|104.75|106.83|104.63|107.17|104.97|106.78|104.58|0
1622809200000|2021-06-04 12:20:00|106.94|104.74|106.83|104.63|107.05|104.85|106.06|103.86|0
1622809500000|2021-06-04 12:25:00|106.94|104.74|106.94|104.74|107.16|104.96|106.39|104.19|0
1622809800000|2021-06-04 12:30:00|107.87|105.67|111.96|109.76|114.64|112.44|107.76|105.56|0
1622810100000|2021-06-04 12:35:00|112.3|110.1|109.03|106.83|112.3|110.1|108.64|106.44|0
1622810400000|2021-06-04 12:40:00|109.14|106.94|111.05|108.85|111.05|108.85|108.69|106.49|0
1622810700000|2021-06-04 12:45:00|111.28|109.08|111.73|109.53|112.3|110.1|110.15|107.95|0
1622811000000|2021-06-04 12:50:00|111.5|109.3|112.07|109.87|112.29|110.09|111.05|108.85|0
1622811300000|2021-06-04 12:55:00|112.18|109.98|111.84|109.64|112.98|110.78|111.72|109.52|0
1622811600000|2021-06-04 13:00:00|112|109.8|112.75|110.55|112.97|110.77|111.5|109.3|0
1622811900000|2021-06-04 13:05:00|112.63|110.43|112.63|110.43|112.97|110.77|112.4|110.2|0
1622812200000|2021-06-04 13:10:00|112.74|110.54|112.28|110.08|112.97|110.77|111.94|109.74|0
1622812500000|2021-06-04 13:15:00|112.4|110.2|112.17|109.97|112.97|110.77|112.17|109.97|0
1622812800000|2021-06-04 13:20:00|112.28|110.08|112.28|110.08|112.62|110.42|112.17|109.97|0
1622813100000|2021-06-04 13:25:00|112.39|110.19|113.19|110.99|113.42|111.22|112.17|109.97|0
1622813400000|2021-06-04 13:30:00|113.08|110.88|113.65|111.45|115.03|112.83|112.85|110.65|0
1622813700000|2021-06-04 13:35:00|113.88|111.68|115.26|113.06|115.49|113.29|113.88|111.68|0
1622814000000|2021-06-04 13:40:00|115.61|113.41|115.84|113.64|116.42|114.22|115.26|113.06|0
1622814300000|2021-06-04 13:45:00|115.95|113.75|115.14|112.94|116.53|114.33|114.91|112.71|0
1622814600000|2021-06-04 13:50:00|115.25|113.05|114.1|111.9|115.37|113.17|114.1|111.9|0
1622814900000|2021-06-04 13:55:00|114.21|112.01|115.25|113.05|115.48|113.28|114.1|111.9|0
1622815200000|2021-06-04 14:00:00|115.37|113.17|116.41|114.21|117.11|114.91|115.37|113.17|0
1622815500000|2021-06-04 14:05:00|116.53|114.33|116.29|114.09|116.76|114.56|116.17|113.97|0
1622815800000|2021-06-04 14:10:00|116.41|114.21|116.64|114.44|116.99|114.79|116.41|114.21|0
1622816100000|2021-06-04 14:15:00|116.75|114.55|114.12|111.92|118.41|116.21|113.81|111.61|0
1622816400000|2021-06-04 14:20:00|114.24|112.04|114.35|112.15|114.47|112.27|113.42|111.22|0
1622816700000|2021-06-04 14:25:00|114.47|112.27|113.65|111.45|114.47|112.27|113.07|110.87|0
1622817000000|2021-06-04 14:30:00|113.77|111.57|113.94|111.74|114.35|112.15|113.54|111.34|0
1622817300000|2021-06-04 14:35:00|114|111.8|114.23|112.03|114.69|112.49|113.77|111.57|0
1622817600000|2021-06-04 14:40:00|114.34|112.14|113.99|111.79|115.51|113.31|113.76|111.56|0
1622817900000|2021-06-04 14:45:00|113.88|111.68|115.27|113.07|115.86|113.66|113.76|111.56|0
1622818200000|2021-06-04 14:50:00|115.39|113.19|115.5|113.3|115.74|113.54|115.27|113.07|0
1622818500000|2021-06-04 14:55:00|115.39|113.19|115.38|113.18|115.86|113.66|115.27|113.07|0
1622818800000|2021-06-04 15:00:00|115.5|113.3|115.85|113.65|115.97|113.77|115.27|113.07|0
1622819100000|2021-06-04 15:05:00|115.97|113.77|116.08|113.88|116.56|114.36|115.73|113.53|0
1622819400000|2021-06-04 15:10:00|116.2|114|115.96|113.76|116.55|114.35|115.96|113.76|0
1622819700000|2021-06-04 15:15:00|116.08|113.88|116.2|114|116.43|114.23|116.08|113.88|0
1622820000000|2021-06-04 15:20:00|116.31|114.11|116.55|114.35|116.55|114.35|116.2|114|0
1622820300000|2021-06-04 15:25:00|116.43|114.23|116.19|113.99|116.78|114.58|115.26|113.06|0
1622820600000|2021-06-04 15:30:00|116.07|113.87|115.84|113.64|116.31|114.11|115.72|113.52|0
1622820900000|2021-06-04 15:35:00|115.96|113.76|115.25|113.05|115.96|113.76|114.9|112.7|0
1622821200000|2021-06-04 15:40:00|115.37|113.17|115.83|113.63|115.83|113.63|115.02|112.82|0
1622821500000|2021-06-04 15:45:00|115.72|113.52|115.01|112.81|115.72|113.52|114.55|112.35|0
1622821800000|2021-06-04 15:50:00|114.9|112.7|114.43|112.23|115.13|112.93|114.37|112.17|0
1622822100000|2021-06-04 15:55:00|114.54|112.34|114.77|112.57|114.78|112.58|114.19|111.99|0
1622822400000|2021-06-04 16:00:00|114.89|112.69|114.42|112.22|115.01|112.81|114.42|112.22|0
1622822700000|2021-06-04 16:05:00|114.54|112.34|114.65|112.45|114.66|112.46|114.19|111.99|0
1622823000000|2021-06-04 16:10:00|114.77|112.57|115.35|113.15|115.35|113.15|114.77|112.57|0
1622823300000|2021-06-04 16:15:00|115.24|113.04|115|112.8|115.35|113.15|114.88|112.68|0
1622823600000|2021-06-04 16:20:00|114.94|112.74|115.23|113.03|115.23|113.03|114.82|112.62|0
1622823900000|2021-06-04 16:25:00|115.11|112.91|114.88|112.68|115.35|113.15|114.88|112.68|0
1622824200000|2021-06-04 16:30:00|115.11|112.91|115.69|113.49|115.69|113.49|115.11|112.91|0
1622824500000|2021-06-04 16:35:00|115.81|113.61|115.93|113.73|116.05|113.85|115.69|113.49|0
1622824800000|2021-06-04 16:40:00|115.81|113.61|115.57|113.37|116.04|113.84|115.57|113.37|0
1622825100000|2021-06-04 16:45:00|115.69|113.49|115.81|113.61|115.81|113.61|115.34|113.14|0
1622825400000|2021-06-04 16:50:00|115.92|113.72|115.92|113.72|116.04|113.84|115.57|113.37|0
1622825700000|2021-06-04 16:55:00|115.8|113.6|116.04|113.84|116.15|113.95|115.68|113.48|0
1622826000000|2021-06-04 17:00:00|116.15|113.95|116.15|113.95|116.74|114.54|116.03|113.83|0
1622826300000|2021-06-04 17:05:00|116.27|114.07|116.5|114.3|116.5|114.3|116.03|113.83|0
1622826600000|2021-06-04 17:10:00|116.62|114.42|116.38|114.18|116.74|114.54|116.38|114.18|0
1622826900000|2021-06-04 17:15:00|116.5|114.3|116.5|114.3|116.73|114.53|116.15|113.95|0
1622827200000|2021-06-04 17:20:00|116.14|113.94|115.91|113.71|116.26|114.06|115.56|113.36|0
1622827500000|2021-06-04 17:25:00|116.02|113.82|115.79|113.59|116.14|113.94|115.79|113.59|0
1622827800000|2021-06-04 17:30:00|115.9|113.7|116.61|114.41|116.61|114.41|115.9|113.7|0
1622828100000|2021-06-04 17:35:00|116.73|114.53|116.49|114.29|116.73|114.53|116.25|114.05|0
1622828400000|2021-06-04 17:40:00|116.61|114.41|117.31|115.11|117.31|115.11|116.61|114.41|0
1622828700000|2021-06-04 17:45:00|117.19|114.99|117.31|115.11|117.43|115.23|117.01|114.81|0
1622829000000|2021-06-04 17:50:00|117.19|114.99|117.43|115.23|117.43|115.23|117.07|114.87|0
1622829300000|2021-06-04 17:55:00|117.31|115.11|117.31|115.11|117.54|115.34|117.19|114.99|0
1622829600000|2021-06-04 18:00:00|117.42|115.22|117.78|115.58|117.9|115.7|117.31|115.11|0
1622829900000|2021-06-04 18:05:00|117.9|115.7|118.13|115.93|118.25|116.05|117.9|115.7|0
1622830200000|2021-06-04 18:10:00|118.25|116.05|118.01|115.81|118.37|116.17|117.89|115.69|0
1622830500000|2021-06-04 18:15:00|118.13|115.93|118.24|116.04|118.37|116.17|117.77|115.57|0
1622830800000|2021-06-04 18:20:00|118.13|115.93|118.12|115.92|118.48|116.28|118.12|115.92|0
1622831100000|2021-06-04 18:25:00|118.24|116.04|118.6|116.4|118.6|116.4|118.24|116.04|0
1622831400000|2021-06-04 18:30:00|118.48|116.28|119.13|116.93|119.43|117.23|118.48|116.28|0
1622831700000|2021-06-04 18:35:00|119.07|116.87|119.43|117.23|119.55|117.35|118.95|116.75|0
1622832000000|2021-06-04 18:40:00|119.49|117.29|119.55|117.35|119.55|117.35|119.19|116.99|0
1622832300000|2021-06-04 18:45:00|119.43|117.23|119.42|117.22|119.66|117.46|119.19|116.99|0
1622832600000|2021-06-04 18:50:00|119.3|117.1|119.18|116.98|119.42|117.22|118.94|116.74|0
1622832900000|2021-06-04 18:55:00|119.24|117.04|118.94|116.74|119.3|117.1|118.82|116.62|0
1622833200000|2021-06-04 19:00:00|118.82|116.62|118.7|116.5|119.12|116.92|118.58|116.38|0
1622833500000|2021-06-04 19:05:00|118.82|116.62|118.46|116.26|118.94|116.74|118.34|116.14|0
1622833800000|2021-06-04 19:10:00|118.58|116.38|118.34|116.14|118.94|116.74|118.22|116.02|0
1622834100000|2021-06-04 19:15:00|118.46|116.26|118.81|116.61|118.81|116.61|118.16|115.96|0
1622834400000|2021-06-04 19:20:00|118.69|116.49|118.81|116.61|118.93|116.73|118.57|116.37|0
1622834700000|2021-06-04 19:25:00|118.69|116.49|118.81|116.61|118.93|116.73|118.33|116.13|0
1622835000000|2021-06-04 19:30:00|118.69|116.49|118.93|116.73|118.93|116.73|118.33|116.13|0
1622835300000|2021-06-04 19:35:00|118.98|116.78|118.69|116.49|119.1|116.9|118.57|116.37|0
1622835600000|2021-06-04 19:40:00|118.57|116.37|119.52|117.32|119.64|117.44|118.45|116.25|0
1622835900000|2021-06-04 19:45:00|119.4|117.2|119.88|117.68|120|117.8|119.4|117.2|0
1622836200000|2021-06-04 19:50:00|120|117.8|120.47|118.27|120.96|118.76|119.88|117.68|0
1622836500000|2021-06-04 19:55:00|120.35|118.15|119.32|117.12|120.7|118.5|118.78|116.58|0
1622836800000|2021-06-04 20:00:00|119.56|117.36|118.72|116.52|119.56|117.36|118.49|116.29|0
1622837100000|2021-06-04 20:05:00|118.61|116.41|118.6|116.4|118.96|116.76|117.89|115.69|0
1622837400000|2021-06-04 20:10:00|118.48|116.28|118.3|116.1|118.72|116.52|118.13|115.93|0
1623049500000|2021-06-07 07:05:00|115.53|112.93|113.41|111.21|115.53|112.96|113.3|111.1|0
1623049800000|2021-06-07 07:10:00|113.29|111.09|112.6|110.4|113.41|111.21|112.14|109.94|0
1623050100000|2021-06-07 07:15:00|112.48|110.28|112.94|110.74|113.17|110.97|112.25|110.05|0
1623050400000|2021-06-07 07:20:00|113.06|110.86|113.98|111.78|113.98|111.78|112.94|110.74|0
1623050700000|2021-06-07 07:25:00|114.04|111.84|115.68|113.48|116.09|113.89|113.69|111.49|0
1623051000000|2021-06-07 07:30:00|115.74|113.54|115.62|113.42|116.09|113.89|115.27|113.07|0
1623051300000|2021-06-07 07:35:00|115.73|113.53|115.73|113.53|115.97|113.77|115.38|113.18|0
1623051600000|2021-06-07 07:40:00|115.79|113.59|115.5|113.3|115.79|113.59|115.26|113.06|0
1623051900000|2021-06-07 07:45:00|115.38|113.18|115.49|113.29|115.67|113.47|115.03|112.83|0
1623052200000|2021-06-07 07:50:00|115.43|113.23|115.37|113.17|115.55|113.35|114.91|112.71|0
1623052500000|2021-06-07 07:55:00|115.26|113.06|115.37|113.17|115.49|113.29|115.14|112.94|0
1623052800000|2021-06-07 08:00:00|115.49|113.29|115.13|112.93|115.49|113.29|114.9|112.7|0
1623053100000|2021-06-07 08:05:00|115.02|112.82|114.78|112.58|115.02|112.82|113.85|111.65|0
1623053400000|2021-06-07 08:10:00|114.9|112.7|115.25|113.05|115.6|113.4|114.55|112.35|0
1623053700000|2021-06-07 08:15:00|115.36|113.16|115.13|112.93|115.48|113.28|115.01|112.81|0
1623054000000|2021-06-07 08:20:00|115.01|112.81|115.01|112.81|115.13|112.93|114.54|112.34|0
1623054300000|2021-06-07 08:25:00|114.89|112.69|115.36|113.16|115.36|113.16|114.89|112.69|0
1623054600000|2021-06-07 08:30:00|115.24|113.04|115.36|113.16|115.36|113.16|115|112.8|0
1623054900000|2021-06-07 08:35:00|115.29|113.09|115.24|113.04|115.36|113.16|114.77|112.57|0
1623055200000|2021-06-07 08:40:00|115.12|112.92|115.47|113.27|115.59|113.39|115|112.8|0
1623055500000|2021-06-07 08:45:00|115.59|113.39|115.58|113.38|115.7|113.5|115.23|113.03|0
1623055800000|2021-06-07 08:50:00|115.7|113.5|116.41|114.21|116.41|114.21|115.58|113.38|0
1623056100000|2021-06-07 08:55:00|116.29|114.09|116.52|114.32|116.64|114.44|116.17|113.97|0
1623056400000|2021-06-07 09:00:00|116.64|114.44|116.28|114.08|116.64|114.44|116.05|113.85|0
1623056700000|2021-06-07 09:05:00|116.16|113.96|114.99|112.79|116.28|114.08|114.87|112.67|0
1623057000000|2021-06-07 09:10:00|115.11|112.91|114.4|112.2|115.11|112.91|113.94|111.74|0
1623057300000|2021-06-07 09:15:00|114.17|111.97|114.4|112.2|114.4|112.2|113.93|111.73|0
1623057600000|2021-06-07 09:20:00|114.28|112.08|114.28|112.08|114.87|112.67|114.28|112.08|0
1623057900000|2021-06-07 09:25:00|114.16|111.96|113.58|111.38|114.51|112.31|113.46|111.26|0
1623058200000|2021-06-07 09:30:00|113.46|111.26|114.63|112.43|114.63|112.43|113.29|111.09|0
1623058500000|2021-06-07 09:35:00|114.51|112.31|114.97|112.77|115.09|112.89|114.51|112.31|0
1623058800000|2021-06-07 09:40:00|115.09|112.89|114.97|112.77|115.09|112.89|114.62|112.42|0
1623059100000|2021-06-07 09:45:00|114.86|112.66|114.74|112.54|114.97|112.77|114.33|112.13|0
1623059400000|2021-06-07 09:50:00|114.85|112.65|114.97|112.77|114.97|112.77|114.62|112.42|0
1623059700000|2021-06-07 09:55:00|114.85|112.65|114.61|112.41|114.97|112.77|114.5|112.3|0
1623060000000|2021-06-07 10:00:00|114.38|112.18|114.73|112.53|114.73|112.53|114.26|112.06|0
1623060300000|2021-06-07 10:05:00|114.85|112.65|114.84|112.64|114.96|112.76|114.5|112.3|0
1623060600000|2021-06-07 10:10:00|114.96|112.76|114.96|112.76|115.19|112.99|114.84|112.64|0
1623060900000|2021-06-07 10:15:00|114.84|112.64|114.96|112.76|115.01|112.81|114.61|112.41|0
1623061200000|2021-06-07 10:20:00|115.07|112.87|115.07|112.87|115.19|112.99|114.84|112.64|0
1623061500000|2021-06-07 10:25:00|115.19|112.99|115.42|113.22|115.54|113.34|114.6|112.4|0
1623061800000|2021-06-07 10:30:00|115.54|113.34|116.24|114.04|116.24|114.04|115.36|113.16|0
1623062100000|2021-06-07 10:35:00|116.36|114.16|116.36|114.16|116.48|114.28|116.01|113.81|0
1623062400000|2021-06-07 10:40:00|116.24|114.04|116.59|114.39|116.71|114.51|116.24|114.04|0
1623062700000|2021-06-07 10:45:00|116.53|114.33|116.47|114.27|116.59|114.39|116|113.8|0
1623063000000|2021-06-07 10:50:00|116.41|114.21|116.12|113.92|116.47|114.27|115.88|113.68|0
1623063300000|2021-06-07 10:55:00|116.05|113.85|116|113.8|116.35|114.15|115.88|113.68|0
1623063600000|2021-06-07 11:00:00|116.35|114.15|117.53|115.33|117.71|115.51|116.35|114.15|0
1623063900000|2021-06-07 11:05:00|117.59|115.39|116.94|114.74|117.65|115.45|116.82|114.62|0
1623064200000|2021-06-07 11:10:00|116.87|114.67|117.05|114.85|117.17|114.97|116.75|114.55|0
1623064500000|2021-06-07 11:15:00|117.17|114.97|117.76|115.56|118|115.8|117.17|114.97|0
1623064800000|2021-06-07 11:20:00|117.82|115.62|117.82|115.62|118.36|116.16|117.76|115.56|0
1623065100000|2021-06-07 11:25:00|117.88|115.68|117.88|115.68|118.12|115.92|117.76|115.56|0
1623065400000|2021-06-07 11:30:00|117.99|115.79|117.64|115.44|117.99|115.79|117.4|115.2|0
1623065700000|2021-06-07 11:35:00|117.75|115.55|117.75|115.55|118.23|116.03|117.64|115.44|0
1623066000000|2021-06-07 11:40:00|117.87|115.67|117.99|115.79|118.23|116.03|117.75|115.55|0
1623066300000|2021-06-07 11:45:00|117.87|115.67|118.58|116.38|118.7|116.5|117.87|115.67|0
1623066600000|2021-06-07 11:50:00|118.7|116.5|118.82|116.62|119.42|117.22|118.7|116.5|0
1623066900000|2021-06-07 11:55:00|118.94|116.74|118.82|116.62|119.18|116.98|118.7|116.5|0
1623067200000|2021-06-07 12:00:00|118.94|116.74|118.57|116.37|118.94|116.74|118.46|116.26|0
1623067500000|2021-06-07 12:05:00|118.69|116.49|118.57|116.37|118.69|116.49|118.33|116.13|0
1623067800000|2021-06-07 12:10:00|118.45|116.25|118.45|116.25|118.57|116.37|118.21|116.01|0
1623068100000|2021-06-07 12:15:00|118.39|116.19|118.33|116.13|118.57|116.37|118.21|116.01|0
1623068400000|2021-06-07 12:20:00|118.45|116.25|118.09|115.89|118.57|116.37|118.09|115.89|0
1623068700000|2021-06-07 12:25:00|118.03|115.83|118.56|116.36|118.56|116.36|117.97|115.77|0
1623069000000|2021-06-07 12:30:00|118.5|116.3|119.16|116.96|119.64|117.44|118.5|116.3|0
1623069300000|2021-06-07 12:35:00|119.28|117.08|120.48|118.28|120.48|118.28|119.28|117.08|0
1623069600000|2021-06-07 12:40:00|120.36|118.16|119.99|117.79|120.48|118.28|119.87|117.67|0
1623069900000|2021-06-07 12:45:00|120.11|117.91|120.35|118.15|120.47|118.27|119.87|117.67|0
1623070200000|2021-06-07 12:50:00|120.23|118.03|120.35|118.15|120.59|118.39|120.11|117.91|0
1623070500000|2021-06-07 12:55:00|120.47|118.27|120.11|117.91|120.47|118.27|119.75|117.55|0
1623070800000|2021-06-07 13:00:00|119.99|117.79|119.62|117.42|119.99|117.79|119.5|117.3|0
1623071100000|2021-06-07 13:05:00|119.5|117.3|119.26|117.06|119.62|117.42|119.26|117.06|0
1623071400000|2021-06-07 13:10:00|119.14|116.94|118.9|116.7|119.26|117.06|118.78|116.58|0
1623071700000|2021-06-07 13:15:00|119.02|116.82|118.54|116.34|119.02|116.82|118.42|116.22|0
1623072000000|2021-06-07 13:20:00|118.66|116.46|119.02|116.82|119.02|116.82|118.54|116.34|0
1623072300000|2021-06-07 13:25:00|118.9|116.7|118.66|116.46|119.31|117.11|118.66|116.46|0
1623072600000|2021-06-07 13:30:00|119.01|116.81|118.65|116.45|119.25|117.05|118.18|115.98|0
1623072900000|2021-06-07 13:35:00|118.89|116.69|118.41|116.21|119.61|117.41|118.29|116.09|0
1623073200000|2021-06-07 13:40:00|118.29|116.09|118.41|116.21|119.13|116.93|117.7|115.5|0
1623073500000|2021-06-07 13:45:00|118.53|116.33|118.53|116.33|118.65|116.45|117.81|115.61|0
1623073800000|2021-06-07 13:50:00|118.65|116.45|116.27|114.07|118.77|116.57|115.8|113.6|0
1623074100000|2021-06-07 13:55:00|116.39|114.19|116.86|114.66|117.33|115.13|116.39|114.19|0
1623074400000|2021-06-07 14:00:00|116.74|114.54|115.09|112.89|116.74|114.54|114.86|112.66|0
1623074700000|2021-06-07 14:05:00|114.97|112.77|115.32|113.12|116.15|113.95|114.97|112.77|0
1623075000000|2021-06-07 14:10:00|115.21|113.01|114.73|112.53|115.79|113.59|114.5|112.3|0
1623075300000|2021-06-07 14:15:00|114.62|112.42|113.68|111.48|114.62|112.42|113.68|111.48|0
1623075600000|2021-06-07 14:20:00|113.57|111.37|114.61|112.41|114.97|112.77|113.57|111.37|0
1623075900000|2021-06-07 14:25:00|114.85|112.65|114.14|111.94|115.2|113|114.14|111.94|0
1623076200000|2021-06-07 14:30:00|114.26|112.06|113.68|111.48|114.38|112.18|113.56|111.36|0
1623076500000|2021-06-07 14:35:00|113.56|111.36|113.79|111.59|114.37|112.17|113.56|111.36|0
1623076800000|2021-06-07 14:40:00|113.91|111.71|113.79|111.59|114.19|111.99|113.56|111.36|0
1623077100000|2021-06-07 14:45:00|113.67|111.47|113.2|111|113.9|111.7|112.63|110.43|0
1623077400000|2021-06-07 14:50:00|113.32|111.12|113.67|111.47|113.9|111.7|112.97|110.77|0
1623077700000|2021-06-07 14:55:00|113.78|111.58|114.48|112.28|114.6|112.4|113.67|111.47|0
1623078000000|2021-06-07 15:00:00|114.6|112.4|114.24|112.04|114.83|112.63|114.13|111.93|0
1623078300000|2021-06-07 15:05:00|114.13|111.93|114.48|112.28|114.59|112.39|113.89|111.69|0
1623078600000|2021-06-07 15:10:00|114.24|112.04|115.06|112.86|115.41|113.21|114.24|112.04|0
1623078900000|2021-06-07 15:15:00|114.94|112.74|115.29|113.09|115.41|113.21|114.71|112.51|0
1623079200000|2021-06-07 15:20:00|115.17|112.97|114.12|111.92|115.35|113.15|113.77|111.57|0
1623079500000|2021-06-07 15:25:00|114.18|111.98|113.42|111.22|114.35|112.15|113.3|111.1|0
1623079800000|2021-06-07 15:30:00|113.3|111.1|112.84|110.64|113.47|111.27|112.72|110.52|0
1623080100000|2021-06-07 15:35:00|112.72|110.52|112.83|110.63|113.3|111.1|112.6|110.4|0
1623080400000|2021-06-07 15:40:00|112.72|110.52|112.95|110.75|113.18|110.98|112.37|110.17|0
1623080700000|2021-06-07 15:45:00|112.83|110.63|112.71|110.51|113.29|111.09|112.6|110.4|0
1623081000000|2021-06-07 15:50:00|112.83|110.63|112.83|110.63|113.18|110.98|112.6|110.4|0
1623081300000|2021-06-07 15:55:00|112.94|110.74|113.64|111.44|113.64|111.44|112.71|110.51|0
1623081600000|2021-06-07 16:00:00|113.75|111.55|113.75|111.55|114.22|112.02|113.4|111.2|0
1623081900000|2021-06-07 16:05:00|113.87|111.67|114.45|112.25|114.57|112.37|113.87|111.67|0
1623082200000|2021-06-07 16:10:00|114.51|112.31|114.91|112.71|115.03|112.83|114.45|112.25|0
1623082500000|2021-06-07 16:15:00|115.03|112.83|114.33|112.13|115.03|112.83|114.33|112.13|0
1623082800000|2021-06-07 16:20:00|114.44|112.24|114.21|112.01|114.44|112.24|114.21|112.01|0
1623083100000|2021-06-07 16:25:00|114.09|111.89|113.74|111.54|114.09|111.89|113.51|111.31|0
1623083400000|2021-06-07 16:30:00|113.86|111.66|113.97|111.77|114.09|111.89|113.51|111.31|0
1623083700000|2021-06-07 16:35:00|114.03|111.83|113.32|111.12|114.03|111.83|112.97|110.77|0
1623084000000|2021-06-07 16:40:00|113.43|111.23|113.55|111.35|113.78|111.58|113.2|111|0
1623084300000|2021-06-07 16:45:00|113.67|111.47|113.66|111.46|113.67|111.47|113.31|111.11|0
1623084600000|2021-06-07 16:50:00|113.55|111.35|113.9|111.7|114.01|111.81|113.55|111.35|0
1623084900000|2021-06-07 16:55:00|113.78|111.58|113.54|111.34|113.9|111.7|113.54|111.34|0
1623085200000|2021-06-07 17:00:00|113.66|111.46|113.54|111.34|114.01|111.81|113.31|111.11|0
1623085500000|2021-06-07 17:05:00|113.66|111.46|113.07|110.87|113.66|111.46|112.84|110.64|0
1623085800000|2021-06-07 17:10:00|113.19|110.99|112.72|110.52|113.3|111.1|112.26|110.06|0
1623086100000|2021-06-07 17:15:00|112.84|110.64|113.07|110.87|113.3|111.1|112.37|110.17|0
1623086400000|2021-06-07 17:20:00|112.95|110.75|113.07|110.87|113.42|111.22|112.95|110.75|0
1623086700000|2021-06-07 17:25:00|113.18|110.98|112.71|110.51|113.3|111.1|112.48|110.28|0
1623087000000|2021-06-07 17:30:00|112.6|110.4|112.94|110.74|113.3|111.1|112.6|110.4|0
1623087300000|2021-06-07 17:35:00|113.06|110.86|112.59|110.39|113.18|110.98|112.36|110.16|0
1623087600000|2021-06-07 17:40:00|112.71|110.51|112.24|110.04|112.71|110.51|112.01|109.81|0
1623087900000|2021-06-07 17:45:00|112.13|109.93|112.01|109.81|112.24|110.04|111.32|109.12|0
1623088200000|2021-06-07 17:50:00|112.13|109.93|112.12|109.92|112.24|110.04|111.78|109.58|0
1623088500000|2021-06-07 17:55:00|112.01|109.81|111.43|109.23|112.12|109.92|111.43|109.23|0
1623088800000|2021-06-07 18:00:00|111.31|109.11|111.66|109.46|112|109.8|111.31|109.11|0
1623089100000|2021-06-07 18:05:00|111.54|109.34|112.58|110.38|112.58|110.38|111.54|109.34|0
1623089400000|2021-06-07 18:10:00|112.46|110.26|112.58|110.38|112.69|110.49|112.23|110.03|0
1623089700000|2021-06-07 18:15:00|112.46|110.26|112.34|110.14|112.81|110.61|112.23|110.03|0
1623090000000|2021-06-07 18:20:00|112.46|110.26|112.23|110.03|112.81|110.61|112.23|110.03|0
1623090300000|2021-06-07 18:25:00|112.11|109.91|112.57|110.37|112.69|110.49|112.11|109.91|0
1623090600000|2021-06-07 18:30:00|112.51|110.31|112.8|110.6|112.92|110.72|112.34|110.14|0
1623090900000|2021-06-07 18:35:00|112.69|110.49|113.15|110.95|113.15|110.95|112.68|110.48|0
1623091200000|2021-06-07 18:40:00|113.03|110.83|113.15|110.95|113.38|111.18|112.91|110.71|0
1623091500000|2021-06-07 18:45:00|113.26|111.06|113.14|110.94|113.38|111.18|112.8|110.6|0
1623091800000|2021-06-07 18:50:00|113.26|111.06|113.73|111.53|113.78|111.58|113.14|110.94|0
1623092100000|2021-06-07 18:55:00|113.61|111.41|114.07|111.87|114.78|112.58|113.61|111.41|0
1623092400000|2021-06-07 19:00:00|114.19|111.99|114.89|112.69|114.89|112.69|114.07|111.87|0
1623092700000|2021-06-07 19:05:00|114.78|112.58|115.13|112.93|115.13|112.93|114.54|112.34|0
1623093000000|2021-06-07 19:10:00|115.01|112.81|115.12|112.92|115.24|113.04|114.71|112.51|0
1623093300000|2021-06-07 19:15:00|115.01|112.81|115.48|113.28|115.48|113.28|114.89|112.69|0
1623093600000|2021-06-07 19:20:00|115.47|113.27|115.83|113.63|115.95|113.75|115.36|113.16|0
1623093900000|2021-06-07 19:25:00|115.95|113.75|115.82|113.62|115.95|113.75|115.59|113.39|0
1623094200000|2021-06-07 19:30:00|115.94|113.74|115.35|113.15|116.06|113.86|115.35|113.15|0
1623094500000|2021-06-07 19:35:00|115.23|113.03|114.29|112.09|115.35|113.15|114.29|112.09|0
1623094800000|2021-06-07 19:40:00|114.17|111.97|114.41|112.21|115.11|112.91|114.17|111.97|0
1623095100000|2021-06-07 19:45:00|114.17|111.97|114.52|112.32|114.64|112.44|114.05|111.85|0
1623095400000|2021-06-07 19:50:00|115.23|113.03|114.84|112.64|115.7|113.5|113.69|111.49|0
1623095700000|2021-06-07 19:55:00|114.96|112.76|114.72|112.52|115.43|113.23|114.72|112.52|0
1623096000000|2021-06-07 20:00:00|115.07|112.87|115.1|112.9|115.54|113.34|114.72|112.52|0
1623096300000|2021-06-07 20:05:00|115.09|112.89|115.45|113.25|115.57|113.37|114.98|112.78|0
1623096600000|2021-06-07 20:10:00|115.33|113.13|115.15|112.95|115.33|113.13|115.03|112.83|0
1623096900000|2021-06-07 20:15:00|115.48|112.88|115.2|112.6|115.48|112.88|115.18|112.58|0
1623097200000|2021-06-07 20:20:00|115.25|112.65|116.17|113.57|116.17|113.57|115.22|112.62|0
1623097500000|2021-06-07 20:25:00|116|113.4|115.99|113.39|116.19|113.59|115.83|113.23|0
1623097800000|2021-06-07 20:30:00|115.34|112.74|115.69|113.09|115.93|113.33|115.34|112.74|0
1623098100000|2021-06-07 20:35:00|115.81|113.21|115.46|112.86|115.81|113.21|115.34|112.74|0
1623098400000|2021-06-07 20:40:00|115.34|112.74|115.45|112.85|115.69|113.09|115.34|112.74|0
1623098700000|2021-06-07 20:45:00|115.57|112.97|115.45|112.85|115.69|113.09|115.45|112.85|0
1623099000000|2021-06-07 20:50:00|115.57|112.97|115.69|113.09|115.81|113.21|115.57|112.97|0
1623099300000|2021-06-07 20:55:00|115.57|112.97|116.06|113.46|116.16|113.56|115.57|112.97|0
1623099600000|2021-06-07 21:00:00|115.88|113.28|115.97|113.37|116.01|113.41|115.88|113.28|0
1623099900000|2021-06-07 21:05:00|115.98|113.38|116.42|113.82|116.46|113.86|115.98|113.38|0
1623100200000|2021-06-07 21:10:00|116.38|113.78|116.22|113.62|116.43|113.83|116.22|113.62|0
1623100500000|2021-06-07 21:15:00|116.2|113.6|116.19|113.59|116.24|113.64|116.17|113.57|0
1623100800000|2021-06-07 21:20:00|116.24|113.64|116.01|113.41|116.25|113.65|115.93|113.33|0
1623101100000|2021-06-07 21:25:00|116.05|113.45|116.1|113.5|116.13|113.53|116.05|113.45|0
1623101400000|2021-06-07 21:30:00|116.15|113.55|116.04|113.44|116.2|113.6|116.03|113.43|0
1623101700000|2021-06-07 21:35:00|116.06|113.46|116.02|113.42|116.06|113.46|116.02|113.42|0
1623102000000|2021-06-07 21:40:00|116.06|113.46|116.04|113.44|116.16|113.56|116.04|113.44|0
1623102600000|2021-06-07 21:50:00|115.98|113.38|116|113.4|116|113.4|115.94|113.34|0
1623102900000|2021-06-07 21:55:00|116.02|113.42|116.05|113.45|116.05|113.45|116.02|113.42|0
1623103200000|2021-06-07 22:00:00|116.13|113.53|115.72|113.12|116.31|113.71|115.6|113|0
1623103500000|2021-06-07 22:05:00|115.84|113.24|115.36|112.76|115.84|113.24|115.24|112.64|0
1623103800000|2021-06-07 22:10:00|115.42|112.82|115.47|112.87|115.6|113|115.36|112.76|0
1623104100000|2021-06-07 22:15:00|115.36|112.76|115.35|112.75|115.59|112.99|115.24|112.64|0
1623104400000|2021-06-07 22:20:00|115.47|112.87|115.59|112.99|115.59|112.99|115.47|112.87|0
1623104700000|2021-06-07 22:25:00|115.53|112.93|115.47|112.87|115.59|112.99|115.47|112.87|0
1623105000000|2021-06-07 22:30:00|115.59|112.99|115.47|112.87|115.71|113.11|115.35|112.75|0
1623105300000|2021-06-07 22:35:00|115.35|112.75|115.46|112.86|115.58|112.98|115.11|112.51|0
1623105600000|2021-06-07 22:40:00|115.4|112.8|115.22|112.62|115.46|112.86|115.22|112.62|0
1623105900000|2021-06-07 22:45:00|115.28|112.68|114.99|112.39|115.34|112.74|114.99|112.39|0
1623106200000|2021-06-07 22:50:00|114.98|112.38|115.1|112.5|115.1|112.5|114.98|112.38|0
1623106500000|2021-06-07 22:55:00|115.04|112.44|114.98|112.38|115.1|112.5|114.98|112.38|0
1623106800000|2021-06-07 23:00:00|115.1|112.5|115.45|112.85|115.57|112.97|115.1|112.5|0
1623107100000|2021-06-07 23:05:00|115.39|112.79|115.1|112.5|115.45|112.85|115.03|112.43|0
1623107400000|2021-06-07 23:10:00|115.09|112.49|115.69|113.09|115.69|113.09|115.09|112.49|0
1623107700000|2021-06-07 23:15:00|115.62|113.02|115.8|113.2|115.92|113.32|115.33|112.73|0
1623108000000|2021-06-07 23:20:00|116.04|113.44|116.75|114.15|116.87|114.27|115.92|113.32|0
1623108300000|2021-06-07 23:25:00|116.63|114.03|116.27|113.67|116.75|114.15|116.15|113.55|0
1623108600000|2021-06-07 23:30:00|116.15|113.55|115.8|113.2|116.39|113.79|115.8|113.2|0
1623108900000|2021-06-07 23:35:00|115.91|113.31|115.79|113.19|116.03|113.43|115.67|113.07|0
1623109200000|2021-06-07 23:40:00|115.91|113.31|115.32|112.72|115.91|113.31|115.32|112.72|0
1623109500000|2021-06-07 23:45:00|115.43|112.83|115.43|112.83|115.55|112.95|115.2|112.6|0
1623109800000|2021-06-07 23:50:00|115.31|112.71|115.19|112.59|115.79|113.19|114.96|112.36|0
1623110100000|2021-06-07 23:55:00|115.31|112.71|115.31|112.71|115.31|112.71|115.07|112.47|0
1623110400000|2021-06-08 00:00:00|115.19|112.59|115.31|112.71|115.43|112.83|114.95|112.35|0
1623110700000|2021-06-08 00:05:00|115.43|112.83|116.37|113.77|116.49|113.89|115.36|112.76|0
1623111000000|2021-06-08 00:10:00|116.49|113.89|117.33|114.73|117.81|115.21|116.26|113.66|0
1623111300000|2021-06-08 00:15:00|117.45|114.85|117.57|114.97|118.05|115.45|117.21|114.61|0
1623111600000|2021-06-08 00:20:00|117.45|114.85|116.96|114.36|117.45|114.85|116.96|114.36|0
1623111900000|2021-06-08 00:25:00|117.08|114.48|117.08|114.48|117.08|114.48|116.72|114.12|0
1623112200000|2021-06-08 00:30:00|117.2|114.6|117.38|114.78|117.68|115.08|117.08|114.48|0
1623112500000|2021-06-08 00:35:00|117.44|114.84|117.32|114.72|117.68|115.08|117.32|114.72|0
1623112800000|2021-06-08 00:40:00|117.44|114.84|117.55|114.95|117.67|115.07|117.32|114.72|0
1623113100000|2021-06-08 00:45:00|117.67|115.07|117.79|115.19|117.79|115.19|117.43|114.83|0
1623113400000|2021-06-08 00:50:00|118.15|115.55|117.91|115.31|118.51|115.91|117.79|115.19|0
1623113700000|2021-06-08 00:55:00|117.97|115.37|118.27|115.67|118.39|115.79|117.67|115.07|0
1623114000000|2021-06-08 01:00:00|118.15|115.55|118.27|115.67|118.75|116.15|118.15|115.55|0
1623114300000|2021-06-08 01:05:00|118.39|115.79|118.87|116.27|118.99|116.39|118.39|115.79|0
1623114600000|2021-06-08 01:10:00|118.75|116.15|119.23|116.63|119.47|116.87|118.74|116.14|0
1623114900000|2021-06-08 01:15:00|119.35|116.75|118.86|116.26|119.47|116.87|118.86|116.26|0
1623115200000|2021-06-08 01:20:00|118.74|116.14|118.62|116.02|118.74|116.14|118.38|115.78|0
1623115500000|2021-06-08 01:25:00|118.68|116.08|118.38|115.78|118.74|116.14|118.02|115.42|0
1623115800000|2021-06-08 01:30:00|118.25|115.65|117.41|114.81|118.38|115.78|117.29|114.69|0
1623116100000|2021-06-08 01:35:00|117.29|114.69|117.65|115.05|117.89|115.29|117.29|114.69|0
1623116400000|2021-06-08 01:40:00|117.77|115.17|118.37|115.77|118.49|115.89|117.65|115.05|0
1623116700000|2021-06-08 01:45:00|118.43|115.83|118.37|115.77|118.61|116.01|118.13|115.53|0
1623117000000|2021-06-08 01:50:00|118.49|115.89|118.12|115.52|118.61|116.01|118.12|115.52|0
1623117300000|2021-06-08 01:55:00|118|115.4|118.06|115.46|118.24|115.64|117.88|115.28|0
1623117600000|2021-06-08 02:00:00|118.12|115.52|117.4|114.8|118.36|115.76|117.4|114.8|0
1623117900000|2021-06-08 02:05:00|117.46|114.86|118.12|115.52|118.24|115.64|117.4|114.8|0
1623118200000|2021-06-08 02:10:00|118.24|115.64|117.63|115.03|118.48|115.88|117.63|115.03|0
1623118500000|2021-06-08 02:15:00|117.75|115.15|117.51|114.91|117.87|115.27|117.27|114.67|0
1623118800000|2021-06-08 02:20:00|117.45|114.85|116.97|114.37|117.51|114.91|116.79|114.19|0
1623119100000|2021-06-08 02:25:00|116.91|114.31|116.55|113.95|117.03|114.43|116.43|113.83|0
1623119400000|2021-06-08 02:30:00|116.43|113.83|116.67|114.07|116.79|114.19|116.43|113.83|0
1623119700000|2021-06-08 02:35:00|116.61|114.01|116.19|113.59|116.79|114.19|116.19|113.59|0
1623120000000|2021-06-08 02:40:00|116.31|113.71|116.36|113.76|116.67|114.07|116.31|113.71|0
1623120300000|2021-06-08 02:45:00|116.31|113.71|116.54|113.94|116.54|113.94|116.07|113.47|0
1623120600000|2021-06-08 02:50:00|116.42|113.82|115.94|113.34|116.66|114.06|115.88|113.28|0
1623120900000|2021-06-08 02:55:00|115.88|113.28|115.35|112.75|115.94|113.34|115.11|112.51|0
1623121200000|2021-06-08 03:00:00|115.23|112.63|115.7|113.1|115.7|113.1|115.11|112.51|0
1623121500000|2021-06-08 03:05:00|115.58|112.98|116.06|113.46|116.06|113.46|115.58|112.98|0
1623121800000|2021-06-08 03:10:00|115.94|113.34|116.29|113.69|116.29|113.69|115.82|113.22|0
1623122100000|2021-06-08 03:15:00|116.17|113.57|115.81|113.21|116.29|113.69|115.81|113.21|0
1623122400000|2021-06-08 03:20:00|115.93|113.33|116.17|113.57|116.29|113.69|115.81|113.21|0
1623122700000|2021-06-08 03:25:00|116.05|113.45|116.52|113.92|116.64|114.04|116.05|113.45|0
1623123000000|2021-06-08 03:30:00|116.4|113.8|116.28|113.68|116.52|113.92|116.17|113.57|0
1623123300000|2021-06-08 03:35:00|116.16|113.56|116.4|113.8|116.52|113.92|116.16|113.56|0
1623123600000|2021-06-08 03:40:00|116.52|113.92|115.92|113.32|116.52|113.92|115.92|113.32|0
1623123900000|2021-06-08 03:45:00|115.8|113.2|115.33|112.73|115.8|113.2|115.09|112.49|0
1623124200000|2021-06-08 03:50:00|115.44|112.84|115.92|113.32|116.04|113.44|115.33|112.73|0
1623124500000|2021-06-08 03:55:00|116.04|113.44|115.92|113.32|116.04|113.44|115.68|113.08|0
1623124800000|2021-06-08 04:00:00|115.8|113.2|115.79|113.19|115.92|113.32|115.68|113.08|0
1623125100000|2021-06-08 04:05:00|115.85|113.25|115.67|113.07|116.03|113.43|115.67|113.07|0
1623125400000|2021-06-08 04:10:00|115.55|112.95|115.67|113.07|115.79|113.19|115.55|112.95|0
1623125700000|2021-06-08 04:15:00|115.79|113.19|116.14|113.54|116.15|113.55|115.79|113.19|0
1623126000000|2021-06-08 04:20:00|116.02|113.42|116.02|113.42|116.14|113.54|116.02|113.42|0
1623126300000|2021-06-08 04:25:00|116.14|113.54|116.14|113.54|116.26|113.66|116.02|113.42|0
1623126600000|2021-06-08 04:30:00|116.26|113.66|116.38|113.78|116.5|113.9|116.14|113.54|0
1623126900000|2021-06-08 04:35:00|116.26|113.66|116.02|113.42|116.26|113.66|116.02|113.42|0
1623127200000|2021-06-08 04:40:00|116.07|113.47|116.19|113.59|116.25|113.65|116.02|113.42|0
1623127500000|2021-06-08 04:45:00|116.13|113.53|116.25|113.65|116.25|113.65|116.01|113.41|0
1623127800000|2021-06-08 04:50:00|116.49|113.89|116.25|113.65|116.49|113.89|116.13|113.53|0
1623128100000|2021-06-08 04:55:00|116.13|113.53|116.37|113.77|116.48|113.88|116.13|113.53|0
1623128400000|2021-06-08 05:00:00|116.36|113.76|116.01|113.41|116.48|113.88|116.01|113.41|0
1623128700000|2021-06-08 05:05:00|115.89|113.29|116.24|113.64|116.24|113.64|115.89|113.29|0
1623129000000|2021-06-08 05:10:00|116.3|113.7|116.24|113.64|116.3|113.7|116.12|113.52|0
1623129300000|2021-06-08 05:15:00|116.36|113.76|116.12|113.52|116.36|113.76|116.12|113.52|0
1623129600000|2021-06-08 05:20:00|116.18|113.58|115.52|112.92|116.18|113.58|115.4|112.8|0
1623129900000|2021-06-08 05:25:00|115.4|112.8|115.52|112.92|115.76|113.16|115.28|112.68|0
1623130200000|2021-06-08 05:30:00|115.4|112.8|115.4|112.8|115.4|112.8|115.16|112.56|0
1623130500000|2021-06-08 05:35:00|115.52|112.92|115.75|113.15|115.87|113.27|115.4|112.8|0
1623130800000|2021-06-08 05:40:00|115.87|113.27|115.63|113.03|115.87|113.27|115.51|112.91|0
1623131100000|2021-06-08 05:45:00|115.51|112.91|115.15|112.55|115.51|112.91|115.15|112.55|0
1623131400000|2021-06-08 05:50:00|115.27|112.67|115.15|112.55|115.39|112.79|115.15|112.55|0
1623131700000|2021-06-08 05:55:00|115.27|112.67|115.15|112.55|115.39|112.79|115.09|112.49|0
1623132000000|2021-06-08 06:00:00|115.27|112.67|116.46|113.86|116.46|113.86|115.09|112.49|0
1623132300000|2021-06-08 06:05:00|116.57|113.97|116.45|113.85|116.81|114.21|116.34|113.74|0
1623132600000|2021-06-08 06:10:00|116.57|113.97|116.45|113.85|116.69|114.09|116.21|113.61|0
1623132900000|2021-06-08 06:15:00|116.33|113.73|115.5|112.9|116.33|113.73|115.5|112.9|0
1623133200000|2021-06-08 06:20:00|115.38|112.78|115.38|112.78|115.61|113.01|115.26|112.66|0
1623133500000|2021-06-08 06:25:00|115.26|112.66|115.37|112.77|115.49|112.89|115.14|112.54|0
1623133800000|2021-06-08 06:30:00|115.49|112.89|115.61|113.01|115.85|113.25|115.14|112.54|0
1623134100000|2021-06-08 06:35:00|115.49|112.89|115.73|113.13|115.73|113.13|115.49|112.89|0
1623134400000|2021-06-08 06:40:00|115.61|113.01|115.49|112.89|115.72|113.12|115.49|112.89|0
1623134700000|2021-06-08 06:45:00|115.42|112.82|115.01|112.41|115.49|112.89|114.89|112.29|0
1623135000000|2021-06-08 06:50:00|114.89|112.29|115.01|112.41|115.01|112.41|114.89|112.29|0
1623135300000|2021-06-08 06:55:00|114.89|112.29|115.36|112.76|115.36|112.76|114.89|112.29|0
1623135600000|2021-06-08 07:00:00|115.6|113|114.41|111.81|115.95|113.35|114.29|111.69|0
1623135900000|2021-06-08 07:05:00|114.21|112.01|114.21|112.01|115.28|113.08|113.98|111.78|0
1623136200000|2021-06-08 07:10:00|114.33|112.13|113.97|111.77|114.45|112.25|113.5|111.3|0
1623136500000|2021-06-08 07:15:00|113.74|111.54|114.09|111.89|114.32|112.12|113.27|111.07|0
1623136800000|2021-06-08 07:20:00|114.03|111.83|114.2|112|114.8|112.6|113.97|111.77|0
1623137100000|2021-06-08 07:25:00|114.09|111.89|114.56|112.36|114.67|112.47|113.73|111.53|0
1623137400000|2021-06-08 07:30:00|114.44|112.24|114.32|112.12|114.67|112.47|114.2|112|0
1623137700000|2021-06-08 07:35:00|114.37|112.17|113.55|111.35|114.37|112.17|113.37|111.17|0
1623138000000|2021-06-08 07:40:00|113.49|111.29|113.72|111.52|113.96|111.76|113.37|111.17|0
1623138300000|2021-06-08 07:45:00|113.61|111.41|113.84|111.64|114.08|111.88|113.49|111.29|0
1623138600000|2021-06-08 07:50:00|113.96|111.76|113.6|111.4|114.13|111.93|113.48|111.28|0
1623138900000|2021-06-08 07:55:00|113.66|111.46|113.95|111.75|113.95|111.75|113.6|111.4|0
1623139200000|2021-06-08 08:00:00|113.83|111.63|114.12|111.92|114.54|112.34|113.72|111.52|0
1623139500000|2021-06-08 08:05:00|114.07|111.87|113.59|111.39|114.19|111.99|113.48|111.28|0
1623139800000|2021-06-08 08:10:00|113.71|111.51|113.24|111.04|113.71|111.51|113.24|111.04|0
1623140100000|2021-06-08 08:15:00|113.36|111.16|113.94|111.74|114.06|111.86|113.36|111.16|0
1623140400000|2021-06-08 08:20:00|114.06|111.86|113.64|111.44|114.12|111.92|113.47|111.27|0
1623140700000|2021-06-08 08:25:00|113.71|111.51|113.7|111.5|113.88|111.68|113.24|111.04|0
1623141000000|2021-06-08 08:30:00|113.82|111.62|114.53|112.33|114.53|112.33|113.7|111.5|0
1623141300000|2021-06-08 08:35:00|114.47|112.27|114.41|112.21|114.53|112.33|114.05|111.85|0
1623141600000|2021-06-08 08:40:00|114.52|112.32|114.4|112.2|114.88|112.68|114.17|111.97|0
1623141900000|2021-06-08 08:45:00|114.46|112.26|114.64|112.44|114.88|112.68|114.4|112.2|0
1623142200000|2021-06-08 08:50:00|114.76|112.56|115.35|113.15|115.35|113.15|114.64|112.44|0
1623142500000|2021-06-08 08:55:00|115.29|113.09|115.34|113.14|115.46|113.26|115.11|112.91|0
1623142800000|2021-06-08 09:00:00|115.46|113.26|115.94|113.74|115.94|113.74|114.45|112.25|0
1623143100000|2021-06-08 09:05:00|115.99|113.79|116.77|114.57|116.77|114.57|115.99|113.79|0
1623143400000|2021-06-08 09:10:00|116.89|114.69|116.53|114.33|116.89|114.69|116.47|114.27|0
1623143700000|2021-06-08 09:15:00|116.77|114.57|116.65|114.45|117.13|114.93|116.65|114.45|0
1623144000000|2021-06-08 09:20:00|116.77|114.57|117.36|115.16|117.36|115.16|116.53|114.33|0
1623144300000|2021-06-08 09:25:00|117.48|115.28|117|114.8|117.54|115.34|116.64|114.44|0
1623144600000|2021-06-08 09:30:00|116.88|114.68|116.88|114.68|117.12|114.92|116.64|114.44|0
1623144900000|2021-06-08 09:35:00|116.76|114.56|116.64|114.44|117|114.8|116.4|114.2|0
1623145200000|2021-06-08 09:40:00|116.58|114.38|116.04|113.84|116.64|114.44|115.92|113.72|0
1623145500000|2021-06-08 09:45:00|116.16|113.96|116.39|114.19|117.11|114.91|116.04|113.84|0
1623145800000|2021-06-08 09:50:00|116.27|114.07|116.75|114.55|116.87|114.67|116.27|114.07|0
1623146100000|2021-06-08 09:55:00|116.87|114.67|116.63|114.43|116.99|114.79|116.51|114.31|0
1623146400000|2021-06-08 10:00:00|116.51|114.31|115.67|113.47|116.63|114.43|115.43|113.23|0
1623146700000|2021-06-08 10:05:00|115.55|113.35|115.37|113.17|116.27|114.07|115.08|112.88|0
1623147000000|2021-06-08 10:10:00|115.55|113.35|114.96|112.76|115.67|113.47|114.84|112.64|0
1623147300000|2021-06-08 10:15:00|114.84|112.64|111.45|109.25|114.84|112.64|110.62|108.42|0
1623147600000|2021-06-08 10:20:00|111.22|109.02|111.68|109.48|112.5|110.3|110.99|108.79|0
1623147900000|2021-06-08 10:25:00|111.57|109.37|111.1|108.9|112.03|109.83|109.72|107.52|0
1623148200000|2021-06-08 10:30:00|110.64|108.44|114.08|111.88|114.2|112|109.83|107.63|0
1623148500000|2021-06-08 10:35:00|113.97|111.77|116.13|113.93|116.6|114.4|113.97|111.77|0
1623148800000|2021-06-08 10:40:00|116.01|113.81|115.06|112.86|116.3|114.1|115.06|112.86|0
1623149100000|2021-06-08 10:45:00|115.42|113.22|116.24|114.04|116.24|114.04|115.3|113.1|0
1623149400000|2021-06-08 10:50:00|116.36|114.16|116.24|114.04|116.48|114.28|116.12|113.92|0
1623149700000|2021-06-08 10:55:00|116.36|114.16|116.77|114.57|117.19|114.99|116.24|114.04|0
1623150000000|2021-06-08 11:00:00|116.83|114.63|116.95|114.75|117.19|114.99|116.24|114.04|0
1623150300000|2021-06-08 11:05:00|117.07|114.87|118.02|115.82|118.14|115.94|116.95|114.75|0
1623150600000|2021-06-08 11:10:00|117.9|115.7|118.5|116.3|118.74|116.54|117.48|115.28|0
1623150900000|2021-06-08 11:15:00|118.62|116.42|118.14|115.94|118.74|116.54|118.02|115.82|0
1623151200000|2021-06-08 11:20:00|118.26|116.06|118.14|115.94|118.5|116.3|118.02|115.82|0
1623151500000|2021-06-08 11:25:00|118.07|115.87|117.89|115.69|118.5|116.3|117.77|115.57|0
1623151800000|2021-06-08 11:30:00|118.01|115.81|117.65|115.45|118.13|115.93|117.65|115.45|0
1623152100000|2021-06-08 11:35:00|117.77|115.57|118.49|116.29|118.49|116.29|117.77|115.57|0
1623152400000|2021-06-08 11:40:00|118.55|116.35|119.09|116.89|119.33|117.13|118.49|116.29|0
1623152700000|2021-06-08 11:45:00|119.15|116.95|118.85|116.65|119.33|117.13|118.73|116.53|0
1623153000000|2021-06-08 11:50:00|118.97|116.77|118.72|116.52|119.2|117|118.72|116.52|0
1623153300000|2021-06-08 11:55:00|118.66|116.46|119.2|117|119.32|117.12|118.6|116.4|0
1623153600000|2021-06-08 12:00:00|119.32|117.12|119.08|116.88|119.56|117.36|118.78|116.58|0
1623153900000|2021-06-08 12:05:00|119.14|116.94|119.08|116.88|119.56|117.36|118.96|116.76|0
1623154200000|2021-06-08 12:10:00|119.2|117|119.32|117.12|119.56|117.36|119.08|116.88|0
1623154500000|2021-06-08 12:15:00|119.2|117|120.52|118.32|120.52|118.32|119.2|117|0
1623154800000|2021-06-08 12:20:00|120.65|118.45|120.82|118.62|120.89|118.69|120.16|117.96|0
1623155100000|2021-06-08 12:25:00|120.89|118.69|119.73|117.53|122.88|120.68|119.73|117.53|0
1623155400000|2021-06-08 12:30:00|119.61|117.41|119.12|116.92|119.98|117.78|118.88|116.68|0
1623155700000|2021-06-08 12:35:00|119|116.8|119.12|116.92|119.49|117.29|119|116.8|0
1623156000000|2021-06-08 12:40:00|119.18|116.98|119.48|117.28|119.6|117.4|118.64|116.44|0
1623156300000|2021-06-08 12:45:00|119.36|117.16|118.39|116.19|119.73|117.53|118.39|116.19|0
1623156600000|2021-06-08 12:50:00|118.33|116.13|118.75|116.55|118.87|116.67|118.27|116.07|0
1623156900000|2021-06-08 12:55:00|118.87|116.67|118.75|116.55|119.11|116.91|118.51|116.31|0
1623157200000|2021-06-08 13:00:00|118.87|116.67|118.99|116.79|119.11|116.91|118.75|116.55|0
1623157500000|2021-06-08 13:05:00|119.05|116.85|119.11|116.91|119.35|117.15|118.87|116.67|0
1623157800000|2021-06-08 13:10:00|118.99|116.79|119.23|117.03|119.71|117.51|118.99|116.79|0
1623158100000|2021-06-08 13:15:00|119.35|117.15|119.35|117.15|119.47|117.27|119.23|117.03|0
1623158400000|2021-06-08 13:20:00|119.47|117.27|119.71|117.51|119.83|117.63|118.86|116.66|0
1623158700000|2021-06-08 13:25:00|119.83|117.63|119.34|117.14|119.95|117.75|119.34|117.14|0
1623159000000|2021-06-08 13:30:00|119.1|116.9|117.53|115.33|119.22|117.02|117.05|114.85|0
1623159300000|2021-06-08 13:35:00|117.41|115.21|117.17|114.97|117.53|115.33|116.45|114.25|0
1623159600000|2021-06-08 13:40:00|117.05|114.85|117.17|114.97|117.89|115.69|116.81|114.61|0
1623159900000|2021-06-08 13:45:00|117.29|115.09|115.73|113.53|117.89|115.69|115.73|113.53|0
1623160200000|2021-06-08 13:50:00|115.85|113.65|113.14|110.94|115.97|113.77|112.55|110.35|0
1623160500000|2021-06-08 13:55:00|113.02|110.82|112.43|110.23|113.49|111.29|112.08|109.88|0
1623160800000|2021-06-08 14:00:00|112.55|110.35|113.48|111.28|113.95|111.75|111.5|109.3|0
1623161100000|2021-06-08 14:05:00|113.25|111.05|114.07|111.87|114.19|111.99|113.01|110.81|0
1623161400000|2021-06-08 14:10:00|113.95|111.75|114.18|111.98|114.78|112.58|113.95|111.75|0
1623161700000|2021-06-08 14:15:00|114.3|112.1|113.59|111.39|114.3|112.1|113.18|110.98|0
1623162000000|2021-06-08 14:20:00|113.71|111.51|112.89|110.69|114.06|111.86|112.77|110.57|0
1623162300000|2021-06-08 14:25:00|113.12|110.92|113.12|110.92|113.59|111.39|112.54|110.34|0
1623162600000|2021-06-08 14:30:00|113|110.8|112.47|110.27|113.35|111.15|111.84|109.64|0
1623162900000|2021-06-08 14:35:00|112.42|110.22|112.06|109.86|112.65|110.45|111.95|109.75|0
1623163200000|2021-06-08 14:40:00|112.18|109.98|113.94|111.74|114.29|112.09|112.18|109.98|0
1623163500000|2021-06-08 14:45:00|114.05|111.85|113.87|111.67|114.52|112.32|113.7|111.5|0
1623163800000|2021-06-08 14:50:00|113.82|111.62|113.23|111.03|114.76|112.56|113.23|111.03|0
1623164100000|2021-06-08 14:55:00|113.34|111.14|113.11|110.91|113.46|111.26|112.52|110.32|0
1623164400000|2021-06-08 15:00:00|113.22|111.02|112.64|110.44|114.52|112.32|112.64|110.44|0
1623164700000|2021-06-08 15:05:00|112.87|110.67|114.4|112.2|114.4|112.2|112.52|110.32|0
1623165000000|2021-06-08 15:10:00|114.28|112.08|111.12|108.92|114.28|112.08|111.12|108.92|0
1623165300000|2021-06-08 15:15:00|111|108.8|110.24|108.04|111.85|109.65|108.45|106.25|0
1623165600000|2021-06-08 15:20:00|110.12|107.92|108.3|106.1|110.24|108.04|107.39|105.19|0
1623165900000|2021-06-08 15:25:00|108.41|106.21|109.08|106.88|110.12|107.92|107.5|105.3|0
1623166200000|2021-06-08 15:30:00|109.2|107|110.34|108.14|110.69|108.49|108.97|106.77|0
1623166500000|2021-06-08 15:35:00|110.22|108.02|110.57|108.37|110.57|108.37|109.08|106.88|0
1623166800000|2021-06-08 15:40:00|110.45|108.25|113.47|111.27|113.47|111.27|109.53|107.33|0
1623167100000|2021-06-08 15:45:00|113.59|111.39|113.7|111.5|114.17|111.97|113.35|111.15|0
1623167400000|2021-06-08 15:50:00|113.82|111.62|113.82|111.62|114.29|112.09|113|110.8|0
1623167700000|2021-06-08 15:55:00|113.7|111.5|114.17|111.97|114.64|112.44|113.58|111.38|0
1623168000000|2021-06-08 16:00:00|114.05|111.85|114.75|112.55|114.87|112.67|113.81|111.61|0
1623168300000|2021-06-08 16:05:00|114.81|112.61|115.58|113.38|115.82|113.62|114.75|112.55|0
1623168600000|2021-06-08 16:10:00|115.46|113.26|116.05|113.85|116.05|113.85|114.99|112.79|0
1623168900000|2021-06-08 16:15:00|115.93|113.73|116.05|113.85|116.29|114.09|115.58|113.38|0
1623169200000|2021-06-08 16:20:00|116.17|113.97|115.57|113.37|116.17|113.97|115.1|112.9|0
1623169500000|2021-06-08 16:25:00|115.51|113.31|116.16|113.96|116.16|113.96|114.98|112.78|0
1623169800000|2021-06-08 16:30:00|116.28|114.08|116.88|114.68|117.05|114.85|116.16|113.96|0
1623170100000|2021-06-08 16:35:00|116.76|114.56|116.16|113.96|116.88|114.68|116.16|113.96|0
1623170400000|2021-06-08 16:40:00|116.28|114.08|116.51|114.31|116.64|114.44|116.04|113.84|0
1623170700000|2021-06-08 16:45:00|116.4|114.2|116.63|114.43|116.63|114.43|115.68|113.48|0
1623171000000|2021-06-08 16:50:00|116.75|114.55|116.39|114.19|116.87|114.67|116.39|114.19|0
1623171300000|2021-06-08 16:55:00|116.27|114.07|115.85|113.65|118.26|116.06|115.25|113.05|0
1623171600000|2021-06-08 17:00:00|115.73|113.53|115.96|113.76|115.96|113.76|115.49|113.29|0
1623171900000|2021-06-08 17:05:00|115.84|113.64|115.96|113.76|115.96|113.76|115.6|113.4|0
1623172200000|2021-06-08 17:10:00|115.9|113.7|115.06|112.86|116.08|113.88|115.06|112.86|0
1623172500000|2021-06-08 17:15:00|115.12|112.92|114.77|112.57|115.36|113.16|114.65|112.45|0
1623172800000|2021-06-08 17:20:00|114.89|112.69|114.65|112.45|115.36|113.16|114.65|112.45|0
1623173100000|2021-06-08 17:25:00|114.76|112.56|114.17|111.97|115|112.8|114.17|111.97|0
1623173400000|2021-06-08 17:30:00|114.05|111.85|114.82|112.62|115|112.8|114.05|111.85|0
1623173700000|2021-06-08 17:35:00|114.76|112.56|115.11|112.91|115.35|113.15|114.64|112.44|0
1623174000000|2021-06-08 17:40:00|114.99|112.79|115.94|113.74|116.18|113.98|114.88|112.68|0
1623174300000|2021-06-08 17:45:00|115.82|113.62|115.28|113.08|115.94|113.74|115.11|112.91|0
1623174600000|2021-06-08 17:50:00|115.23|113.03|114.63|112.43|115.47|113.27|114.16|111.96|0
1623174900000|2021-06-08 17:55:00|114.51|112.31|114.16|111.96|114.51|112.31|114.04|111.84|0
1623175200000|2021-06-08 18:00:00|114.28|112.08|114.63|112.43|114.75|112.55|113.92|111.72|0
1623175500000|2021-06-08 18:05:00|114.75|112.55|115.1|112.9|115.22|113.02|114.75|112.55|0
1623175800000|2021-06-08 18:10:00|114.98|112.78|114.74|112.54|115.34|113.14|114.51|112.31|0
1623176100000|2021-06-08 18:15:00|114.62|112.42|114.68|112.48|115.22|113.02|114.39|112.19|0
1623176400000|2021-06-08 18:20:00|114.74|112.54|115.33|113.13|115.51|113.31|114.38|112.18|0
1623176700000|2021-06-08 18:25:00|115.45|113.25|115.86|113.66|115.92|113.72|115.21|113.01|0
1623177000000|2021-06-08 18:30:00|115.92|113.72|115.68|113.48|116.04|113.84|115.33|113.13|0
1623177300000|2021-06-08 18:35:00|115.56|113.36|115.44|113.24|115.68|113.48|115.21|113.01|0
1623177600000|2021-06-08 18:40:00|115.32|113.12|115.2|113|115.68|113.48|115.08|112.88|0
1623177900000|2021-06-08 18:45:00|115.08|112.88|115.8|113.6|115.85|113.65|114.85|112.65|0
1623178200000|2021-06-08 18:50:00|115.73|113.53|115.79|113.59|115.8|113.6|115.32|113.12|0
1623178500000|2021-06-08 18:55:00|115.91|113.71|116.63|114.43|116.87|114.67|115.79|113.59|0
1623178800000|2021-06-08 19:00:00|116.75|114.55|117.22|115.02|117.23|115.03|116.63|114.43|0
1623179100000|2021-06-08 19:05:00|117.1|114.9|117.1|114.9|117.1|114.9|116.5|114.3|0
1623179400000|2021-06-08 19:10:00|116.98|114.78|117.1|114.9|117.22|115.02|116.74|114.54|0
1623179700000|2021-06-08 19:15:00|116.98|114.78|117.1|114.9|117.22|115.02|116.86|114.66|0
1623180000000|2021-06-08 19:20:00|117.22|115.02|116.5|114.3|117.46|115.26|116.26|114.06|0
1623180300000|2021-06-08 19:25:00|116.38|114.18|116.37|114.17|116.73|114.53|115.78|113.58|0
1623180600000|2021-06-08 19:30:00|116.14|113.94|116.13|113.93|116.73|114.53|116.01|113.81|0
1623180900000|2021-06-08 19:35:00|116.01|113.81|115.89|113.69|116.61|114.41|115.78|113.58|0
1623181200000|2021-06-08 19:40:00|115.77|113.57|115.77|113.57|116.25|114.05|115.3|113.1|0
1623181500000|2021-06-08 19:45:00|115.65|113.45|115.06|112.86|115.77|113.57|114.94|112.74|0
1623181800000|2021-06-08 19:50:00|116.49|114.29|115.65|113.45|116.49|114.29|115.17|112.97|0
1623182100000|2021-06-08 19:55:00|115.77|113.57|114.7|112.5|115.77|113.57|114.46|112.26|0
1623182400000|2021-06-08 20:00:00|114.46|112.26|114.34|112.14|114.58|112.38|114.22|112.02|0
1623182700000|2021-06-08 20:05:00|114.22|112.02|114.45|112.25|114.46|112.26|114.22|112.02|0
1623183000000|2021-06-08 20:10:00|114.39|112.19|115.39|113.19|115.81|113.61|114.34|112.14|0
1623183300000|2021-06-08 20:15:00|115.58|112.98|115.73|113.13|115.8|113.2|115.48|112.88|0
1623183600000|2021-06-08 20:20:00|115.72|113.12|115.87|113.27|115.87|113.27|115.7|113.1|0
1623183900000|2021-06-08 20:25:00|115.85|113.25|115.8|113.2|115.85|113.25|115.67|113.07|0
1623184200000|2021-06-08 20:30:00|115.47|112.87|115.11|112.51|115.47|112.87|114.99|112.39|0
1623184500000|2021-06-08 20:35:00|115.23|112.63|115.11|112.51|115.34|112.74|114.87|112.27|0
1623184800000|2021-06-08 20:40:00|115.22|112.62|114.75|112.15|115.22|112.62|114.4|111.8|0
1623185100000|2021-06-08 20:45:00|114.63|112.03|114.63|112.03|114.75|112.15|114.51|111.91|0
1623185400000|2021-06-08 20:50:00|114.51|111.91|114.51|111.91|114.63|112.03|114.39|111.79|0
1623185700000|2021-06-08 20:55:00|114.63|112.03|115.22|112.62|115.45|112.85|114.51|111.91|0
1623186000000|2021-06-08 21:00:00|115.17|112.57|115.17|112.57|115.21|112.61|115.11|112.51|0
1623186300000|2021-06-08 21:05:00|115.16|112.56|115.17|112.57|115.19|112.59|115.12|112.52|0
1623186600000|2021-06-08 21:10:00|115.15|112.55|115.08|112.48|115.15|112.55|115.08|112.48|0
1623186900000|2021-06-08 21:15:00|115.1|112.5|115.1|112.5|115.1|112.5|115.1|112.5|0
1623187200000|2021-06-08 21:20:00|115.13|112.53|115.1|112.5|115.13|112.53|115.1|112.5|0
1623187500000|2021-06-08 21:25:00|115.09|112.49|115.11|112.51|115.13|112.53|115.09|112.49|0
1623187800000|2021-06-08 21:30:00|115.07|112.47|115.11|112.51|115.12|112.52|115.07|112.47|0
1623188100000|2021-06-08 21:35:00|115.1|112.5|115.05|112.45|115.12|112.52|115.05|112.45|0
1623188400000|2021-06-08 21:40:00|115.02|112.42|115.02|112.42|115.03|112.43|115.02|112.42|0
1623188700000|2021-06-08 21:45:00|115.01|112.41|115.24|112.64|115.24|112.64|115.01|112.41|0
1623189000000|2021-06-08 21:50:00|115.17|112.57|115.08|112.48|115.17|112.57|115.05|112.45|0
1623189300000|2021-06-08 21:55:00|115.17|112.57|115.18|112.58|115.19|112.59|115.08|112.48|0
1623189600000|2021-06-08 22:00:00|115.19|112.59|114.42|111.82|115.43|112.83|114.42|111.82|0
1623189900000|2021-06-08 22:05:00|114.54|111.94|114.18|111.58|114.66|112.06|114.07|111.47|0
1623190200000|2021-06-08 22:10:00|114.3|111.7|114.89|112.29|114.89|112.29|114.18|111.58|0
1623190500000|2021-06-08 22:15:00|115.01|112.41|114.89|112.29|115.24|112.64|114.89|112.29|0
1623190800000|2021-06-08 22:20:00|115|112.4|115.48|112.88|115.48|112.88|115|112.4|0
1623191100000|2021-06-08 22:25:00|115.36|112.76|115.59|112.99|115.71|113.11|115.36|112.76|0
1623191400000|2021-06-08 22:30:00|115.71|113.11|115.59|112.99|115.83|113.23|115.47|112.87|0
1623191700000|2021-06-08 22:35:00|115.47|112.87|115.47|112.87|115.71|113.11|115.47|112.87|0
1623192000000|2021-06-08 22:40:00|115.59|112.99|115.23|112.63|115.59|112.99|115.23|112.63|0
1623192300000|2021-06-08 22:45:00|115.35|112.75|115.58|112.98|115.7|113.1|115.35|112.75|0
1623192600000|2021-06-08 22:50:00|115.7|113.1|115.82|113.22|115.94|113.34|115.58|112.98|0
1623192900000|2021-06-08 22:55:00|115.94|113.34|115.93|113.33|115.94|113.34|115.82|113.22|0
1623193200000|2021-06-08 23:00:00|116.05|113.45|115.93|113.33|116.05|113.45|115.81|113.21|0
1623193500000|2021-06-08 23:05:00|115.81|113.21|115.93|113.33|116.05|113.45|115.81|113.21|0
1623193800000|2021-06-08 23:10:00|115.81|113.21|115.93|113.33|116.05|113.45|115.81|113.21|0
1623194100000|2021-06-08 23:15:00|115.69|113.09|116.28|113.68|116.4|113.8|115.69|113.09|0
1623194400000|2021-06-08 23:20:00|116.22|113.62|116.04|113.44|116.28|113.68|115.92|113.32|0
1623194700000|2021-06-08 23:25:00|115.92|113.32|115.33|112.73|116.16|113.56|115.21|112.61|0
1623195000000|2021-06-08 23:30:00|115.45|112.85|116.04|113.44|116.04|113.44|115.33|112.73|0
1623195300000|2021-06-08 23:35:00|115.8|113.2|116.15|113.55|116.39|113.79|115.8|113.2|0
1623195600000|2021-06-08 23:40:00|116.21|113.61|115.56|112.96|116.39|113.79|115.44|112.84|0
1623195900000|2021-06-08 23:45:00|115.68|113.08|116.15|113.55|116.27|113.67|115.56|112.96|0
1623196200000|2021-06-08 23:50:00|116.03|113.43|115.91|113.31|116.03|113.43|115.55|112.95|0
1623196500000|2021-06-08 23:55:00|115.97|113.37|115.55|112.95|116.03|113.43|115.55|112.95|0
1623196800000|2021-06-09 00:00:00|115.2|112.6|115.01|112.41|116.14|113.54|114.72|112.12|0
1623197100000|2021-06-09 00:05:00|114.84|112.24|115.07|112.47|115.37|112.77|114.72|112.12|0
1623197400000|2021-06-09 00:10:00|115.19|112.59|115.78|113.18|115.9|113.3|114.96|112.36|0
1623197700000|2021-06-09 00:15:00|115.9|113.3|115.54|112.94|115.9|113.3|114.83|112.23|0
1623198000000|2021-06-09 00:20:00|115.66|113.06|116.61|114.01|116.85|114.25|115.54|112.94|0
1623198300000|2021-06-09 00:25:00|116.73|114.13|116.85|114.25|116.97|114.37|116.37|113.77|0
1623198600000|2021-06-09 00:30:00|116.73|114.13|116.96|114.36|117.2|114.6|116.61|114.01|0
1623198900000|2021-06-09 00:35:00|116.84|114.24|116.13|113.53|116.84|114.24|116.01|113.41|0
1623199200000|2021-06-09 00:40:00|116.25|113.65|116.01|113.41|116.25|113.65|115.65|113.05|0
1623199500000|2021-06-09 00:45:00|115.89|113.29|116|113.4|116.24|113.64|115.77|113.17|0
1623199800000|2021-06-09 00:50:00|116.12|113.52|116.24|113.64|116.6|114|116.12|113.52|0
1623200100000|2021-06-09 00:55:00|116.18|113.58|116.47|113.87|116.59|113.99|116.12|113.52|0
1623200400000|2021-06-09 01:00:00|116.53|113.93|116.23|113.63|116.59|113.99|115.94|113.34|0
1623200700000|2021-06-09 01:05:00|116.35|113.75|115.88|113.28|116.35|113.75|115.52|112.92|0
1623201000000|2021-06-09 01:10:00|115.76|113.16|115.99|113.39|115.99|113.39|115.64|113.04|0
1623201300000|2021-06-09 01:15:00|115.87|113.27|115.63|113.03|116.11|113.51|115.63|113.03|0
1623201600000|2021-06-09 01:20:00|115.75|113.15|115.16|112.56|115.75|113.15|114.8|112.2|0
1623201900000|2021-06-09 01:25:00|115.04|112.44|114.92|112.32|115.16|112.56|114.8|112.2|0
1623202200000|2021-06-09 01:30:00|114.8|112.2|115.15|112.55|115.15|112.55|113.98|111.38|0
1623202500000|2021-06-09 01:35:00|115.27|112.67|115.27|112.67|115.75|113.15|114.8|112.2|0
1623202800000|2021-06-09 01:40:00|115.21|112.61|115.68|113.08|115.74|113.14|114.8|112.2|0
1623203100000|2021-06-09 01:45:00|115.74|113.14|115.74|113.14|116.22|113.62|115.62|113.02|0
1623203400000|2021-06-09 01:50:00|115.86|113.26|115.62|113.02|115.86|113.26|115.26|112.66|0
1623203700000|2021-06-09 01:55:00|115.67|113.07|115.97|113.37|116.09|113.49|115.62|113.02|0
1623204000000|2021-06-09 02:00:00|116.09|113.49|115.73|113.13|116.09|113.49|115.61|113.01|0
1623204300000|2021-06-09 02:05:00|115.61|113.01|115.49|112.89|115.91|113.31|115.49|112.89|0
1623204600000|2021-06-09 02:10:00|115.37|112.77|115.37|112.77|115.73|113.13|115.37|112.77|0
1623204900000|2021-06-09 02:15:00|115.49|112.89|115.25|112.65|115.49|112.89|115.13|112.53|0
1623205200000|2021-06-09 02:20:00|115.13|112.53|115.13|112.53|115.37|112.77|115.01|112.41|0
1623205500000|2021-06-09 02:25:00|115.25|112.65|115.25|112.65|115.37|112.77|115.01|112.41|0
1623205800000|2021-06-09 02:30:00|115.37|112.77|115.01|112.41|115.72|113.12|115.01|112.41|0
1623206100000|2021-06-09 02:35:00|115.13|112.53|115.36|112.76|115.36|112.76|114.77|112.17|0
1623206400000|2021-06-09 02:40:00|115.42|112.82|115.6|113|115.72|113.12|115.24|112.64|0
1623206700000|2021-06-09 02:45:00|115.83|113.23|115.83|113.23|115.95|113.35|115.71|113.11|0
1623207000000|2021-06-09 02:50:00|115.71|113.11|115.89|113.29|115.95|113.35|115.59|112.99|0
1623207300000|2021-06-09 02:55:00|115.95|113.35|116.42|113.82|116.42|113.82|115.95|113.35|0
1623207600000|2021-06-09 03:00:00|116.54|113.94|116.3|113.7|116.54|113.94|116.06|113.46|0
1623207900000|2021-06-09 03:05:00|116.18|113.58|116.42|113.82|116.42|113.82|116.06|113.46|0
1623208200000|2021-06-09 03:10:00|116.47|113.87|116.53|113.93|116.83|114.23|116.47|113.87|0
1623208500000|2021-06-09 03:15:00|116.65|114.05|116.17|113.57|116.65|114.05|116.17|113.57|0
1623208800000|2021-06-09 03:20:00|116.11|113.51|115.93|113.33|116.11|113.51|115.58|112.98|0
1623209100000|2021-06-09 03:25:00|115.81|113.21|115.81|113.21|116.05|113.45|115.81|113.21|0
1623209400000|2021-06-09 03:30:00|115.93|113.33|115.93|113.33|115.93|113.33|115.81|113.21|0
1623209700000|2021-06-09 03:35:00|116.05|113.45|116.05|113.45|116.05|113.45|115.81|113.21|0
1623210000000|2021-06-09 03:40:00|116.16|113.56|115.81|113.21|116.16|113.56|115.69|113.09|0
1623210300000|2021-06-09 03:45:00|115.92|113.32|115.57|112.97|115.92|113.32|115.57|112.97|0
1623210600000|2021-06-09 03:50:00|115.45|112.85|115.68|113.08|115.68|113.08|115.33|112.73|0
1623210900000|2021-06-09 03:55:00|115.56|112.96|115.56|112.96|115.8|113.2|115.56|112.96|0
1623211200000|2021-06-09 04:00:00|115.44|112.84|115.68|113.08|115.68|113.08|115.32|112.72|0
1623211500000|2021-06-09 04:05:00|115.73|113.13|115.56|112.96|115.8|113.2|115.44|112.84|0
1623211800000|2021-06-09 04:10:00|115.44|112.84|115.56|112.96|115.67|113.07|115.2|112.6|0
1623212100000|2021-06-09 04:15:00|115.44|112.84|115.2|112.6|115.55|112.95|114.96|112.36|0
1623212400000|2021-06-09 04:20:00|115.32|112.72|115.43|112.83|115.43|112.83|115.2|112.6|0
1623212700000|2021-06-09 04:25:00|115.31|112.71|115.43|112.83|115.55|112.95|115.31|112.71|0
1623213000000|2021-06-09 04:30:00|115.55|112.95|115.43|112.83|115.55|112.95|115.31|112.71|0
1623213300000|2021-06-09 04:35:00|115.31|112.71|114.95|112.35|115.43|112.83|114.95|112.35|0
1623213600000|2021-06-09 04:40:00|115.07|112.47|115.19|112.59|115.19|112.59|114.95|112.35|0
1623213900000|2021-06-09 04:45:00|115.07|112.47|115.07|112.47|115.19|112.59|114.95|112.35|0
1623214200000|2021-06-09 04:50:00|115.18|112.58|115.18|112.58|115.18|112.58|114.95|112.35|0
1623214500000|2021-06-09 04:55:00|115.06|112.46|115.18|112.58|115.18|112.58|115.06|112.46|0
1623214800000|2021-06-09 05:00:00|115.06|112.46|114.94|112.34|115.18|112.58|114.82|112.22|0
1623215100000|2021-06-09 05:05:00|115.06|112.46|115.18|112.58|115.29|112.69|114.94|112.34|0
1623215400000|2021-06-09 05:10:00|115.29|112.69|115.85|113.25|115.85|113.25|115.06|112.46|0
1623215700000|2021-06-09 05:15:00|115.97|113.37|116.08|113.48|116.44|113.84|115.97|113.37|0
1623216000000|2021-06-09 05:20:00|116.2|113.6|116.44|113.84|116.56|113.96|116.08|113.48|0
1623216300000|2021-06-09 05:25:00|116.32|113.72|116.44|113.84|116.68|114.08|116.32|113.72|0
1623216600000|2021-06-09 05:30:00|116.32|113.72|115.84|113.24|116.32|113.72|115.72|113.12|0
1623216900000|2021-06-09 05:35:00|115.72|113.12|115.37|112.77|115.84|113.24|115.37|112.77|0
1623217200000|2021-06-09 05:40:00|115.48|112.88|115.72|113.12|115.84|113.24|115.37|112.77|0
1623217500000|2021-06-09 05:45:00|115.6|113|115.36|112.76|115.72|113.12|115.36|112.76|0
1623217800000|2021-06-09 05:50:00|115.24|112.64|115.6|113|115.71|113.11|115.24|112.64|0
1623218100000|2021-06-09 05:55:00|115.59|112.99|115.59|112.99|115.95|113.35|115.59|112.99|0
1623218400000|2021-06-09 06:00:00|115.47|112.87|115.47|112.87|115.83|113.23|115.36|112.76|0
1623218700000|2021-06-09 06:05:00|115.59|112.99|115.12|112.52|115.59|112.99|115|112.4|0
1623219000000|2021-06-09 06:10:00|115|112.4|114.88|112.28|115.11|112.51|114.64|112.04|0
1623219300000|2021-06-09 06:15:00|114.76|112.16|114.76|112.16|114.88|112.28|114.52|111.92|0
1623219600000|2021-06-09 06:20:00|114.64|112.04|115.35|112.75|115.35|112.75|114.64|112.04|0
1623219900000|2021-06-09 06:25:00|115.34|112.74|115.11|112.51|115.34|112.74|114.99|112.39|0
1623220200000|2021-06-09 06:30:00|115.22|112.62|115.22|112.62|115.22|112.62|114.87|112.27|0
1623220500000|2021-06-09 06:35:00|115.1|112.5|115.81|113.21|115.93|113.33|115.1|112.5|0
1623220800000|2021-06-09 06:40:00|115.93|113.33|115.93|113.33|115.93|113.33|115.45|112.85|0
1623221100000|2021-06-09 06:45:00|116.05|113.45|115.75|113.15|116.05|113.45|115.69|113.09|0
1623221400000|2021-06-09 06:50:00|115.81|113.21|115.57|112.97|115.81|113.21|115.45|112.85|0
1623221700000|2021-06-09 06:55:00|115.69|113.09|116.04|113.44|116.04|113.44|115.57|112.97|0
1623222000000|2021-06-09 07:00:00|115.92|113.32|115.56|112.96|116.04|113.44|115.09|112.49|0
1623222300000|2021-06-09 07:05:00|115.36|113.16|115.95|113.75|116.07|113.87|115.36|113.16|0
1623222600000|2021-06-09 07:10:00|115.84|113.64|115.6|113.4|115.84|113.64|115.12|112.92|0
1623222900000|2021-06-09 07:15:00|115.71|113.51|115.71|113.51|116.07|113.87|115.48|113.28|0
1623223200000|2021-06-09 07:20:00|115.83|113.63|115.95|113.75|116.19|113.99|115.83|113.63|0
1623223500000|2021-06-09 07:25:00|116.07|113.87|116.6|114.4|116.78|114.58|116.07|113.87|0
1623223800000|2021-06-09 07:30:00|116.66|114.46|117.37|115.17|117.49|115.29|116.54|114.34|0
1623224100000|2021-06-09 07:35:00|117.43|115.23|117.25|115.05|117.49|115.29|117.01|114.81|0
1623224400000|2021-06-09 07:40:00|117.37|115.17|116.65|114.45|117.37|115.17|116.53|114.33|0
1623224700000|2021-06-09 07:45:00|116.71|114.51|116.53|114.33|116.77|114.57|116.53|114.33|0
1623225000000|2021-06-09 07:50:00|116.41|114.21|115.7|113.5|116.53|114.33|115.7|113.5|0
1623225300000|2021-06-09 07:55:00|115.82|113.62|115.46|113.26|115.82|113.62|115.1|112.9|0
1623225600000|2021-06-09 08:00:00|115.58|113.38|116.52|114.32|116.52|114.32|115.46|113.26|0
1623225900000|2021-06-09 08:05:00|116.4|114.2|116.88|114.68|117|114.8|116.17|113.97|0
1623226200000|2021-06-09 08:10:00|117|114.8|117.24|115.04|117.48|115.28|116.76|114.56|0
1623226500000|2021-06-09 08:15:00|117.12|114.92|116.99|114.79|117.12|114.92|116.52|114.32|0
1623226800000|2021-06-09 08:20:00|117.11|114.91|116.75|114.55|117.23|115.03|116.63|114.43|0
1623227100000|2021-06-09 08:25:00|116.87|114.67|116.51|114.31|116.87|114.67|116.39|114.19|0
1623227400000|2021-06-09 08:30:00|116.63|114.43|116.99|114.79|116.99|114.79|116.39|114.19|0
1623227700000|2021-06-09 08:35:00|116.87|114.67|117.34|115.14|117.82|115.62|116.87|114.67|0
1623228000000|2021-06-09 08:40:00|117.22|115.02|117.22|115.02|117.46|115.26|116.98|114.78|0
1623228300000|2021-06-09 08:45:00|117.1|114.9|117.22|115.02|117.34|115.14|116.98|114.78|0
1623228600000|2021-06-09 08:50:00|117.34|115.14|117.46|115.26|117.7|115.5|117.34|115.14|0
1623228900000|2021-06-09 08:55:00|117.34|115.14|117.21|115.01|117.58|115.38|117.21|115.01|0
1623229200000|2021-06-09 09:00:00|117.27|115.07|117.21|115.01|117.33|115.13|117.09|114.89|0
1623229500000|2021-06-09 09:05:00|117.09|114.89|116.02|113.82|117.09|114.89|115.9|113.7|0
1623229800000|2021-06-09 09:10:00|115.9|113.7|115.54|113.34|116.37|114.17|115.19|112.99|0
1623230100000|2021-06-09 09:15:00|115.42|113.22|115.95|113.75|116.13|113.93|115.19|112.99|0
1623230400000|2021-06-09 09:20:00|115.9|113.7|116.61|114.41|116.73|114.53|115.83|113.63|0
1623230700000|2021-06-09 09:25:00|116.54|114.34|116.25|114.05|116.54|114.34|116.13|113.93|0
1623231000000|2021-06-09 09:30:00|116.37|114.17|116.25|114.05|116.48|114.28|116.01|113.81|0
1623231300000|2021-06-09 09:35:00|116.36|114.16|116.72|114.52|116.84|114.64|116.24|114.04|0
1623231600000|2021-06-09 09:40:00|116.84|114.64|116|113.8|116.84|114.64|115.88|113.68|0
1623231900000|2021-06-09 09:45:00|115.94|113.74|116.24|114.04|116.36|114.16|115.53|113.33|0
1623232200000|2021-06-09 09:50:00|116.18|113.98|116.36|114.16|116.48|114.28|116.12|113.92|0
1623232500000|2021-06-09 09:55:00|116.24|114.04|116.35|114.15|116.47|114.27|116.24|114.04|0
1623232800000|2021-06-09 10:00:00|116.29|114.09|116.83|114.63|116.95|114.75|116.29|114.09|0
1623233100000|2021-06-09 10:05:00|116.95|114.75|116.71|114.51|116.95|114.75|116.47|114.27|0
1623233400000|2021-06-09 10:10:00|116.59|114.39|116.47|114.27|116.71|114.51|116.23|114.03|0
1623233700000|2021-06-09 10:15:00|116.4|114.2|115.99|113.79|116.4|114.2|115.87|113.67|0
1623234000000|2021-06-09 10:20:00|116.11|113.91|116.22|114.02|116.22|114.02|115.75|113.55|0
1623234300000|2021-06-09 10:25:00|116.34|114.14|115.92|113.72|116.58|114.38|115.86|113.66|0
1623234600000|2021-06-09 10:30:00|115.86|113.66|116.22|114.02|116.34|114.14|115.86|113.66|0
1623234900000|2021-06-09 10:35:00|116.34|114.14|116.22|114.02|116.57|114.37|116.1|113.9|0
1623235200000|2021-06-09 10:40:00|116.33|114.13|116.81|114.61|116.93|114.73|116.33|114.13|0
1623235500000|2021-06-09 10:45:00|116.93|114.73|117.05|114.85|117.17|114.97|116.93|114.73|0
1623235800000|2021-06-09 10:50:00|116.93|114.73|116.57|114.37|116.93|114.73|116.45|114.25|0
1623236100000|2021-06-09 10:55:00|116.45|114.25|117.28|115.08|117.4|115.2|116.33|114.13|0
1623236400000|2021-06-09 11:00:00|117.16|114.96|117.16|114.96|117.4|115.2|117.04|114.84|0
1623236700000|2021-06-09 11:05:00|117.28|115.08|117.52|115.32|118|115.8|117.28|115.08|0
1623237000000|2021-06-09 11:10:00|117.45|115.25|116.56|114.36|117.45|115.25|116.32|114.12|0
1623237300000|2021-06-09 11:15:00|116.68|114.48|116.44|114.24|117.03|114.83|116.44|114.24|0
1623237600000|2021-06-09 11:20:00|116.55|114.35|117.51|115.31|117.75|115.55|116.49|114.29|0
1623237900000|2021-06-09 11:25:00|117.63|115.43|116.91|114.71|117.63|115.43|116.91|114.71|0
1623238200000|2021-06-09 11:30:00|116.79|114.59|114.89|112.69|116.79|114.59|114.65|112.45|0
1623238500000|2021-06-09 11:35:00|115.01|112.81|115.83|113.63|115.83|113.63|114.77|112.57|0
1623238800000|2021-06-09 11:40:00|115.95|113.75|117.02|114.82|117.02|114.82|115.95|113.75|0
1623239100000|2021-06-09 11:45:00|116.9|114.7|117.02|114.82|117.14|114.94|116.78|114.58|0
1623239400000|2021-06-09 11:50:00|117.14|114.94|118.34|116.14|118.46|116.26|117.14|114.94|0
1623239700000|2021-06-09 11:55:00|118.46|116.26|118.45|116.25|118.69|116.49|118.21|116.01|0
1623240000000|2021-06-09 12:00:00|118.57|116.37|117.85|115.65|118.57|116.37|117.73|115.53|0
1623240300000|2021-06-09 12:05:00|117.73|115.53|118.21|116.01|118.33|116.13|117.73|115.53|0
1623240600000|2021-06-09 12:10:00|118.09|115.89|118.57|116.37|118.81|116.61|117.97|115.77|0
1623240900000|2021-06-09 12:15:00|118.69|116.49|117.48|115.28|118.81|116.61|117.24|115.04|0
1623241200000|2021-06-09 12:20:00|117.6|115.4|117.36|115.16|117.72|115.52|117.12|114.92|0
1623241500000|2021-06-09 12:25:00|117.24|115.04|117.72|115.52|117.72|115.52|117.24|115.04|0
1623241800000|2021-06-09 12:30:00|117.6|115.4|118.44|116.24|118.44|116.24|117.6|115.4|0
1623242100000|2021-06-09 12:35:00|118.56|116.36|118.68|116.48|119.4|117.2|118.49|116.29|0
1623242400000|2021-06-09 12:40:00|118.61|116.41|118.67|116.47|118.92|116.72|118.37|116.17|0
1623242700000|2021-06-09 12:45:00|118.55|116.35|118.55|116.35|118.67|116.47|118.19|115.99|0
1623243000000|2021-06-09 12:50:00|118.43|116.23|118.55|116.35|118.67|116.47|118.19|115.99|0
1623243300000|2021-06-09 12:55:00|118.43|116.23|118.43|116.23|118.79|116.59|118.43|116.23|0
1623243600000|2021-06-09 13:00:00|118.48|116.28|118.66|116.46|118.79|116.59|118.31|116.11|0
1623243900000|2021-06-09 13:05:00|118.79|116.59|118.78|116.58|119.03|116.83|118.66|116.46|0
1623244200000|2021-06-09 13:10:00|118.9|116.7|118.54|116.34|118.9|116.7|118.3|116.1|0
1623244500000|2021-06-09 13:15:00|118.66|116.46|118.54|116.34|118.66|116.46|118.36|116.16|0
1623244800000|2021-06-09 13:20:00|118.42|116.22|118.9|116.7|118.9|116.7|118.18|115.98|0
1623245100000|2021-06-09 13:25:00|118.78|116.58|119.62|117.42|119.74|117.54|118.41|116.21|0
1623245400000|2021-06-09 13:30:00|119.5|117.3|118.17|115.97|119.74|117.54|118.05|115.85|0
1623245700000|2021-06-09 13:35:00|118.29|116.09|117.33|115.13|119.13|116.93|117.33|115.13|0
1623246000000|2021-06-09 13:40:00|117.09|114.89|117.98|115.78|118.29|116.09|116.49|114.29|0
1623246300000|2021-06-09 13:45:00|117.92|115.72|117.44|115.24|119.73|117.53|117.2|115|0
1623246600000|2021-06-09 13:50:00|117.2|115|116.6|114.4|117.32|115.12|116.01|113.81|0
1623246900000|2021-06-09 13:55:00|116.84|114.64|117.8|115.6|118.04|115.84|116.84|114.64|0
1623247200000|2021-06-09 14:00:00|118.04|115.84|116.84|114.64|118.58|116.38|116.84|114.64|0
1623247500000|2021-06-09 14:05:00|117.08|114.88|116.6|114.4|117.56|115.36|116.48|114.28|0
1623247800000|2021-06-09 14:10:00|116.48|114.28|116.36|114.16|116.83|114.63|116.12|113.92|0
1623248100000|2021-06-09 14:15:00|116.24|114.04|117.19|114.99|117.19|114.99|115.52|113.32|0
1623248400000|2021-06-09 14:20:00|116.95|114.75|116.95|114.75|117.91|115.71|116.35|114.15|0
1623248700000|2021-06-09 14:25:00|117.07|114.87|118.14|115.94|118.15|115.95|116.71|114.51|0
1623249000000|2021-06-09 14:30:00|118.27|116.07|118.02|115.82|118.44|116.24|117.78|115.58|0
1623249300000|2021-06-09 14:35:00|118.14|115.94|118.26|116.06|118.38|116.18|117.54|115.34|0
1623249600000|2021-06-09 14:40:00|118.38|116.18|118.26|116.06|118.86|116.66|117.78|115.58|0
1623249900000|2021-06-09 14:45:00|118.38|116.18|118.02|115.82|118.98|116.78|117.54|115.34|0
1623250200000|2021-06-09 14:50:00|118.14|115.94|117.89|115.69|118.26|116.06|117.18|114.98|0
1623250500000|2021-06-09 14:55:00|118.01|115.81|117.89|115.69|118.61|116.41|117.77|115.57|0
1623250800000|2021-06-09 15:00:00|117.77|115.57|118.73|116.53|118.85|116.65|117.77|115.57|0
1623251100000|2021-06-09 15:05:00|118.85|116.65|118.61|116.41|118.85|116.65|118.25|116.05|0
1623251400000|2021-06-09 15:10:00|118.73|116.53|118.12|115.92|118.73|116.53|118.12|115.92|0
1623251700000|2021-06-09 15:15:00|118|115.8|118.85|116.65|119.09|116.89|118|115.8|0
1623252000000|2021-06-09 15:20:00|118.97|116.77|118.6|116.4|119.09|116.89|118.36|116.16|0
1623252300000|2021-06-09 15:25:00|118.72|116.52|118.36|116.16|118.72|116.52|117.76|115.56|0
1623252600000|2021-06-09 15:30:00|118.12|115.92|117.52|115.32|118.12|115.92|117.16|114.96|0
1623252900000|2021-06-09 15:35:00|117.57|115.37|117.39|115.19|117.57|115.37|116.92|114.72|0
1623253200000|2021-06-09 15:40:00|117.45|115.25|117.27|115.07|117.51|115.31|117.15|114.95|0
1623253500000|2021-06-09 15:45:00|117.15|114.95|117.39|115.19|117.63|115.43|117.03|114.83|0
1623253800000|2021-06-09 15:50:00|117.51|115.31|116.31|114.11|117.63|115.43|116.31|114.11|0
1623254100000|2021-06-09 15:55:00|116.25|114.05|116.19|113.99|116.43|114.23|114.89|112.69|0
1623254400000|2021-06-09 16:00:00|116.07|113.87|116.31|114.11|116.43|114.23|115.71|113.51|0
1623254700000|2021-06-09 16:05:00|116.43|114.23|116.42|114.22|116.55|114.35|115.95|113.75|0
1623255000000|2021-06-09 16:10:00|116.3|114.1|116.42|114.22|116.42|114.22|115.95|113.75|0
1623255300000|2021-06-09 16:15:00|116.3|114.1|116.06|113.86|116.3|114.1|115.71|113.51|0
1623255600000|2021-06-09 16:20:00|116.18|113.98|116.54|114.34|116.78|114.58|116.18|113.98|0
1623255900000|2021-06-09 16:25:00|116.66|114.46|116.89|114.69|117.01|114.81|116.47|114.27|0
1623256200000|2021-06-09 16:30:00|116.77|114.57|117.25|115.05|117.25|115.05|116.77|114.57|0
1623256500000|2021-06-09 16:35:00|117.13|114.93|117.37|115.17|117.37|115.17|117.01|114.81|0
1623256800000|2021-06-09 16:40:00|117.25|115.05|117.24|115.04|117.49|115.29|117.12|114.92|0
1623257100000|2021-06-09 16:45:00|117.12|114.92|117.12|114.92|117.36|115.16|117|114.8|0
1623257400000|2021-06-09 16:50:00|117.24|115.04|117.36|115.16|117.6|115.4|117|114.8|0
1623257700000|2021-06-09 16:55:00|117.24|115.04|117.36|115.16|117.48|115.28|117.12|114.92|0
1623258000000|2021-06-09 17:00:00|117.48|115.28|117.71|115.51|117.96|115.76|117.36|115.16|0
1623258300000|2021-06-09 17:05:00|117.59|115.39|117.59|115.39|117.83|115.63|117.23|115.03|0
1623258600000|2021-06-09 17:10:00|117.47|115.27|117.11|114.91|117.59|115.39|117.11|114.91|0
1623258900000|2021-06-09 17:15:00|116.99|114.79|117.83|115.63|118.19|115.99|116.87|114.67|0
1623259200000|2021-06-09 17:20:00|117.95|115.75|118.07|115.87|118.43|116.23|117.95|115.75|0
1623259500000|2021-06-09 17:25:00|117.95|115.75|117.82|115.62|118.18|115.98|117.82|115.62|0
1623259800000|2021-06-09 17:30:00|117.7|115.5|118.06|115.86|118.06|115.86|117.34|115.14|0
1623260100000|2021-06-09 17:35:00|117.94|115.74|117.28|115.08|118.06|115.86|116.86|114.66|0
1623260400000|2021-06-09 17:40:00|117.22|115.02|116.86|114.66|117.22|115.02|116.26|114.06|0
1623260700000|2021-06-09 17:45:00|116.74|114.54|117.21|115.01|117.22|115.02|116.62|114.42|0
1623261000000|2021-06-09 17:50:00|117.33|115.13|117.21|115.01|117.45|115.25|116.97|114.77|0
1623261300000|2021-06-09 17:55:00|117.27|115.07|116.73|114.53|117.57|115.37|116.73|114.53|0
1623261600000|2021-06-09 18:00:00|116.85|114.65|117.21|115.01|117.69|115.49|116.85|114.65|0
1623261900000|2021-06-09 18:05:00|117.09|114.89|116.37|114.17|117.45|115.25|116.31|114.11|0
1623262200000|2021-06-09 18:10:00|116.49|114.29|116.73|114.53|116.85|114.65|116.37|114.17|0
1623262500000|2021-06-09 18:15:00|116.61|114.41|116.48|114.28|116.84|114.64|116.37|114.17|0
1623262800000|2021-06-09 18:20:00|116.37|114.17|116.84|114.64|117.08|114.88|116.36|114.16|0
1623263100000|2021-06-09 18:25:00|116.72|114.52|117.68|115.48|117.8|115.6|116.72|114.52|0
1623263400000|2021-06-09 18:30:00|117.56|115.36|117.55|115.35|117.92|115.72|117.43|115.23|0
1623263700000|2021-06-09 18:35:00|117.67|115.47|116.71|114.51|117.79|115.59|116.59|114.39|0
1623264000000|2021-06-09 18:40:00|116.83|114.63|116.35|114.15|116.95|114.75|116.35|114.15|0
1623264300000|2021-06-09 18:45:00|116.41|114.21|115.99|113.79|116.71|114.51|115.88|113.68|0
1623264600000|2021-06-09 18:50:00|115.88|113.68|115.87|113.67|116.11|113.91|115.52|113.32|0
1623264900000|2021-06-09 18:55:00|115.75|113.55|115.87|113.67|116.35|114.15|115.64|113.44|0
1623265200000|2021-06-09 19:00:00|115.75|113.55|115.39|113.19|115.87|113.67|115.16|112.96|0
1623265500000|2021-06-09 19:05:00|115.28|113.08|115.04|112.84|115.75|113.55|114.92|112.72|0
1623265800000|2021-06-09 19:10:00|115.15|112.95|117.23|115.03|117.23|115.03|115.03|112.83|0
1623266100000|2021-06-09 19:15:00|117.35|115.15|117.34|115.14|117.7|115.5|117.34|115.14|0
1623266400000|2021-06-09 19:20:00|117.58|115.38|116.63|114.43|117.7|115.5|116.4|114.2|0
1623266700000|2021-06-09 19:25:00|116.75|114.55|115.33|113.13|116.75|114.55|115.33|113.13|0
1623267000000|2021-06-09 19:30:00|115.22|113.02|115.68|113.48|116.27|114.07|114.75|112.55|0
1623267300000|2021-06-09 19:35:00|115.8|113.6|115.56|113.36|115.92|113.72|115.33|113.13|0
1623267600000|2021-06-09 19:40:00|115.45|113.25|114.27|112.07|115.68|113.48|114.16|111.96|0
1623267900000|2021-06-09 19:45:00|114.04|111.84|114.5|112.3|115.21|113.01|114.04|111.84|0
1623268200000|2021-06-09 19:50:00|114.39|112.19|114.85|112.65|115.68|113.48|114.04|111.84|0
1623268500000|2021-06-09 19:55:00|115.09|112.89|113.68|111.48|115.32|113.12|113.45|111.25|0
1623268800000|2021-06-09 20:00:00|114.27|112.07|114.85|112.65|115.2|113|114.27|112.07|0
1623269100000|2021-06-09 20:05:00|114.97|112.77|114.96|112.76|115.08|112.88|114.5|112.3|0
1623269400000|2021-06-09 20:10:00|115.08|112.88|115.49|113.29|115.78|113.58|115.08|112.88|0
1623269700000|2021-06-09 20:15:00|115.74|113.14|115.77|113.17|115.86|113.26|115.62|113.02|0
1623270000000|2021-06-09 20:20:00|115.81|113.21|115.91|113.31|116.18|113.58|115.75|113.15|0
1623270300000|2021-06-09 20:25:00|115.94|113.34|115.78|113.18|115.94|113.34|115.77|113.17|0
1623270600000|2021-06-09 20:30:00|115.8|113.2|115.68|113.08|115.91|113.31|115.56|112.96|0
1623270900000|2021-06-09 20:35:00|115.79|113.19|115.68|113.08|116.03|113.43|115.68|113.08|0
1623271200000|2021-06-09 20:40:00|115.79|113.19|115.79|113.19|115.91|113.31|115.67|113.07|0
1623271500000|2021-06-09 20:45:00|115.91|113.31|115.67|113.07|115.91|113.31|115.55|112.95|0
1623271800000|2021-06-09 20:50:00|115.55|112.95|115.67|113.07|115.79|113.19|115.55|112.95|0
1623272100000|2021-06-09 20:55:00|115.79|113.19|115.78|113.18|116.02|113.42|115.55|112.95|0
1623272400000|2021-06-09 21:00:00|115.9|113.3|115.71|113.11|115.92|113.32|115.71|113.11|0
1623272700000|2021-06-09 21:05:00|115.76|113.16|115.76|113.16|115.81|113.21|115.73|113.13|0
1623273000000|2021-06-09 21:10:00|115.69|113.09|115.88|113.28|115.88|113.28|115.68|113.08|0
1623273300000|2021-06-09 21:15:00|115.91|113.31|115.62|113.02|115.91|113.31|115.53|112.93|0
1623273600000|2021-06-09 21:20:00|115.53|112.93|115.58|112.98|115.77|113.17|115.53|112.93|0
1623273900000|2021-06-09 21:25:00|115.57|112.97|115.67|113.07|115.68|113.08|115.46|112.86|0
1623274200000|2021-06-09 21:30:00|115.7|113.1|115.51|112.91|115.7|113.1|115.46|112.86|0
1623274500000|2021-06-09 21:35:00|115.52|112.92|115.54|112.94|115.61|113.01|115.46|112.86|0
1623274800000|2021-06-09 21:40:00|115.56|112.96|115.62|113.02|115.69|113.09|115.54|112.94|0
1623275100000|2021-06-09 21:45:00|115.73|113.13|115.71|113.11|115.79|113.19|115.66|113.06|0
1623275400000|2021-06-09 21:50:00|115.74|113.14|115.74|113.14|115.74|113.14|115.71|113.11|0
1623275700000|2021-06-09 21:55:00|115.75|113.15|115.67|113.07|115.79|113.19|115.67|113.07|0
1623276000000|2021-06-09 22:00:00|115.99|113.39|116.4|113.8|116.52|113.92|115.99|113.39|0
1623276300000|2021-06-09 22:05:00|116.29|113.69|115.93|113.33|116.4|113.8|115.7|113.1|0
1623276600000|2021-06-09 22:10:00|116.05|113.45|116.16|113.56|116.28|113.68|116.05|113.45|0
1623276900000|2021-06-09 22:15:00|116.28|113.68|116.4|113.8|116.4|113.8|116.16|113.56|0
1623277200000|2021-06-09 22:20:00|116.28|113.68|116.39|113.79|116.51|113.91|116.28|113.68|0
1623277500000|2021-06-09 22:25:00|116.51|113.91|116.04|113.44|116.51|113.91|116.04|113.44|0
1623277800000|2021-06-09 22:30:00|115.92|113.32|116.15|113.55|116.27|113.67|115.8|113.2|0
1623278100000|2021-06-09 22:35:00|116.27|113.67|116.15|113.55|116.27|113.67|116.15|113.55|0
1623278400000|2021-06-09 22:40:00|116.27|113.67|116.27|113.67|116.39|113.79|116.27|113.67|0
1623278700000|2021-06-09 22:45:00|116.15|113.55|116.15|113.55|116.38|113.78|116.03|113.43|0
1623279000000|2021-06-09 22:50:00|116.09|113.49|115.91|113.31|116.15|113.55|115.79|113.19|0
1623279300000|2021-06-09 22:55:00|116.03|113.43|116.14|113.54|116.14|113.54|116.02|113.42|0
1623279600000|2021-06-09 23:00:00|116.02|113.42|115.79|113.19|116.02|113.42|115.79|113.19|0
1623279900000|2021-06-09 23:05:00|115.67|113.07|116.02|113.42|116.02|113.42|115.32|112.72|0
1623280200000|2021-06-09 23:10:00|115.9|113.3|115.9|113.3|116.14|113.54|115.78|113.18|0
1623280500000|2021-06-09 23:15:00|115.96|113.36|116.02|113.42|116.02|113.42|115.78|113.18|0
1623280800000|2021-06-09 23:20:00|115.9|113.3|116.13|113.53|116.25|113.65|115.9|113.3|0
1623281100000|2021-06-09 23:25:00|116.25|113.65|116.36|113.76|116.36|113.76|116.01|113.41|0
1623281400000|2021-06-09 23:30:00|116.48|113.88|116.72|114.12|116.72|114.12|116.36|113.76|0
1623281700000|2021-06-09 23:35:00|116.6|114|116.12|113.52|116.6|114|116.06|113.46|0
1623282000000|2021-06-09 23:40:00|116.06|113.46|116.12|113.52|116.24|113.64|115.89|113.29|0
1623282300000|2021-06-09 23:45:00|115.53|112.93|115.65|113.05|115.65|113.05|115.42|112.82|0
1623282600000|2021-06-09 23:50:00|115.59|112.99|115.41|112.81|115.65|113.05|115.29|112.69|0
1623282900000|2021-06-09 23:55:00|115.29|112.69|115.53|112.93|115.53|112.93|115.06|112.46|0
1623283200000|2021-06-10 00:00:00|115.41|112.81|115.88|113.28|116|113.4|115.41|112.81|0
1623283500000|2021-06-10 00:05:00|115.99|113.39|115.76|113.16|116.11|113.51|115.64|113.04|0
1623283800000|2021-06-10 00:10:00|115.64|113.04|115.17|112.57|115.76|113.16|115.05|112.45|0
1623284100000|2021-06-10 00:15:00|115.29|112.69|115.52|112.92|115.64|113.04|115.17|112.57|0
1623284400000|2021-06-10 00:20:00|115.64|113.04|116.34|113.74|116.58|113.98|115.4|112.8|0
1623284700000|2021-06-10 00:25:00|116.46|113.86|116.34|113.74|116.69|114.09|116.1|113.5|0
1623285000000|2021-06-10 00:30:00|116.22|113.62|116.22|113.62|116.45|113.85|116.22|113.62|0
1623285300000|2021-06-10 00:35:00|116.33|113.73|116.21|113.61|116.33|113.73|116.1|113.5|0
1623285600000|2021-06-10 00:40:00|116.1|113.5|116.21|113.61|116.21|113.61|116.1|113.5|0
1623285900000|2021-06-10 00:45:00|116.09|113.49|116.21|113.61|116.33|113.73|116.09|113.49|0
1623286200000|2021-06-10 00:50:00|116.33|113.73|116.44|113.84|116.44|113.84|116.33|113.73|0
1623286500000|2021-06-10 00:55:00|116.33|113.73|116.21|113.61|116.56|113.96|116.21|113.61|0
1623286800000|2021-06-10 01:00:00|116.09|113.49|116.2|113.6|116.32|113.72|115.97|113.37|0
1623287100000|2021-06-10 01:05:00|116.32|113.72|116.79|114.19|117.27|114.67|116.32|113.72|0
1623287400000|2021-06-10 01:10:00|116.67|114.07|116.79|114.19|116.91|114.31|116.55|113.95|0
1623287700000|2021-06-10 01:15:00|116.67|114.07|116.43|113.83|116.79|114.19|116.2|113.6|0
1623288000000|2021-06-10 01:20:00|116.55|113.95|116.43|113.83|116.67|114.07|116.31|113.71|0
1623288300000|2021-06-10 01:25:00|116.31|113.71|116.43|113.83|116.55|113.95|116.31|113.71|0
1623288600000|2021-06-10 01:30:00|116.31|113.71|116.9|114.3|117.02|114.42|116.19|113.59|0
1623288900000|2021-06-10 01:35:00|117.02|114.42|116.9|114.3|117.25|114.65|116.78|114.18|0
1623289200000|2021-06-10 01:40:00|117.01|114.41|117.13|114.53|117.13|114.53|116.78|114.18|0
1623289500000|2021-06-10 01:45:00|117.01|114.41|117.01|114.41|117.25|114.65|116.89|114.29|0
1623289800000|2021-06-10 01:50:00|116.95|114.35|116.42|113.82|116.95|114.35|116.42|113.82|0
1623290100000|2021-06-10 01:55:00|116.53|113.93|116.53|113.93|116.65|114.05|116.41|113.81|0
1623290400000|2021-06-10 02:00:00|116.65|114.05|116.53|113.93|116.77|114.17|116.18|113.58|0
1623290700000|2021-06-10 02:05:00|116.65|114.05|116.41|113.81|116.77|114.17|116.29|113.69|0
1623291000000|2021-06-10 02:10:00|116.53|113.93|116.41|113.81|116.64|114.04|116.29|113.69|0
1623291300000|2021-06-10 02:15:00|116.52|113.92|116.4|113.8|116.58|113.98|116.29|113.69|0
1623291600000|2021-06-10 02:20:00|116.52|113.92|116.4|113.8|116.52|113.92|116.28|113.68|0
1623291900000|2021-06-10 02:25:00|116.52|113.92|116.64|114.04|116.69|114.09|116.52|113.92|0
1623292200000|2021-06-10 02:30:00|116.75|114.15|116.63|114.03|116.99|114.39|116.63|114.03|0
1623292500000|2021-06-10 02:35:00|116.75|114.15|116.63|114.03|116.75|114.15|116.51|113.91|0
1623292800000|2021-06-10 02:40:00|116.51|113.91|116.39|113.79|116.75|114.15|116.39|113.79|0
1623293100000|2021-06-10 02:45:00|116.45|113.85|116.27|113.67|116.51|113.91|116.27|113.67|0
1623293400000|2021-06-10 02:50:00|116.39|113.79|116.39|113.79|116.39|113.79|116.27|113.67|0
1623293700000|2021-06-10 02:55:00|116.51|113.91|116.27|113.67|116.51|113.91|116.27|113.67|0
1623294000000|2021-06-10 03:00:00|116.39|113.79|116.5|113.9|116.56|113.96|116.27|113.67|0
1623294300000|2021-06-10 03:05:00|116.38|113.78|116.5|113.9|116.62|114.02|116.38|113.78|0
1623294600000|2021-06-10 03:10:00|116.62|114.02|116.62|114.02|116.62|114.02|116.44|113.84|0
1623294900000|2021-06-10 03:15:00|116.5|113.9|116.55|113.95|116.61|114.01|116.49|113.89|0
1623295200000|2021-06-10 03:20:00|116.49|113.89|116.26|113.66|116.61|114.01|116.14|113.54|0
1623295500000|2021-06-10 03:25:00|116.14|113.54|116.25|113.65|116.37|113.77|116.14|113.54|0
1623295800000|2021-06-10 03:30:00|116.37|113.77|116.37|113.77|116.37|113.77|116.37|113.77|0
1623296100000|2021-06-10 03:35:00|116.49|113.89|116.6|114|116.6|114|116.49|113.89|0
1623296400000|2021-06-10 03:40:00|116.72|114.12|116.6|114|116.72|114.12|116.48|113.88|0
1623296700000|2021-06-10 03:45:00|116.72|114.12|116.6|114|116.72|114.12|116.6|114|0
1623297000000|2021-06-10 03:50:00|116.72|114.12|116.72|114.12|116.72|114.12|116.72|114.12|0
1623297300000|2021-06-10 03:55:00|116.71|114.11|116.83|114.23|116.95|114.35|116.71|114.11|0
1623297600000|2021-06-10 04:00:00|116.95|114.35|116.95|114.35|117.07|114.47|116.95|114.35|0
1623297900000|2021-06-10 04:05:00|116.83|114.23|116.94|114.34|116.95|114.35|116.83|114.23|0
1623298200000|2021-06-10 04:10:00|117.06|114.46|116.94|114.34|117.06|114.46|116.82|114.22|0
1623298500000|2021-06-10 04:15:00|116.82|114.22|116.82|114.22|116.82|114.22|116.7|114.1|0
1623298800000|2021-06-10 04:20:00|116.76|114.16|116.7|114.1|116.76|114.16|116.58|113.98|0
1623299100000|2021-06-10 04:25:00|116.58|113.98|116.58|113.98|116.58|113.98|116.58|113.98|0
1623299400000|2021-06-10 04:30:00|116.46|113.86|116.46|113.86|116.46|113.86|116.46|113.86|0
1623299700000|2021-06-10 04:35:00|116.34|113.74|116.34|113.74|116.34|113.74|116.34|113.74|0
1623300000000|2021-06-10 04:40:00|116.46|113.86|116.46|113.86|116.46|113.86|116.34|113.74|0
1623300300000|2021-06-10 04:45:00|116.45|113.85|116.69|114.09|116.69|114.09|116.45|113.85|0
1623300600000|2021-06-10 04:50:00|116.57|113.97|116.57|113.97|116.57|113.97|116.57|113.97|0
1623300900000|2021-06-10 04:55:00|116.45|113.85|116.33|113.73|116.45|113.85|116.21|113.61|0
1623301200000|2021-06-10 05:00:00|116.21|113.61|116.21|113.61|116.33|113.73|116.09|113.49|0
1623301500000|2021-06-10 05:05:00|116.33|113.73|116.21|113.61|116.33|113.73|115.86|113.26|0
1623301800000|2021-06-10 05:10:00|116.33|113.73|116.21|113.61|116.33|113.73|116.09|113.49|0
1623302100000|2021-06-10 05:15:00|116.09|113.49|115.73|113.13|116.09|113.49|115.73|113.13|0
1623302400000|2021-06-10 05:20:00|115.79|113.19|115.85|113.25|115.97|113.37|115.79|113.19|0
1623302700000|2021-06-10 05:25:00|115.73|113.13|115.85|113.25|115.85|113.25|115.61|113.01|0
1623303000000|2021-06-10 05:30:00|115.73|113.13|115.73|113.13|115.84|113.24|115.61|113.01|0
1623303300000|2021-06-10 05:35:00|115.84|113.24|115.61|113.01|115.84|113.24|115.61|113.01|0
1623303600000|2021-06-10 05:40:00|115.49|112.89|115.49|112.89|115.49|112.89|114.9|112.3|0
1623303900000|2021-06-10 05:45:00|115.54|112.94|115.72|113.12|115.84|113.24|115.49|112.89|0
1623304200000|2021-06-10 05:50:00|115.6|113|115.48|112.88|115.6|113|115.36|112.76|0
1623304500000|2021-06-10 05:55:00|115.36|112.76|115.6|113|115.71|113.11|115.36|112.76|0
1623304800000|2021-06-10 06:00:00|115.36|112.76|115.36|112.76|116.12|113.52|115.13|112.53|0
1623305100000|2021-06-10 06:05:00|115.24|112.64|114.89|112.29|115.48|112.88|114.89|112.29|0
1623305400000|2021-06-10 06:10:00|114.94|112.34|115.12|112.52|115.24|112.64|114.42|111.82|0
1623305700000|2021-06-10 06:15:00|115.06|112.46|115.41|112.81|115.47|112.87|115|112.4|0
1623306000000|2021-06-10 06:20:00|115.35|112.75|115.35|112.75|115.59|112.99|115.23|112.63|0
1623306300000|2021-06-10 06:25:00|115.47|112.87|115.47|112.87|115.59|112.99|115.47|112.87|0
1623306600000|2021-06-10 06:30:00|115.46|112.86|115.23|112.63|115.7|113.1|115.23|112.63|0
1623306900000|2021-06-10 06:35:00|115.11|112.51|114.41|111.81|115.11|112.51|114.06|111.46|0
1623307200000|2021-06-10 06:40:00|114.29|111.69|114.52|111.92|114.52|111.92|114.17|111.57|0
1623307500000|2021-06-10 06:45:00|114.58|111.98|114.4|111.8|114.87|112.27|114.17|111.57|0
1623307800000|2021-06-10 06:50:00|114.52|111.92|114.52|111.92|114.63|112.03|114.17|111.57|0
1623308100000|2021-06-10 06:55:00|114.4|111.8|114.75|112.15|114.75|112.15|114.4|111.8|0
1623308400000|2021-06-10 07:00:00|114.63|112.03|114.28|111.68|114.98|112.38|113.87|111.27|0
1623308700000|2021-06-10 07:05:00|114.08|111.88|113.61|111.41|114.31|112.11|113.49|111.29|0
1623309000000|2021-06-10 07:10:00|113.49|111.29|111.41|109.21|113.61|111.41|110.55|108.35|0
1623309300000|2021-06-10 07:15:00|111.35|109.15|112.45|110.25|112.68|110.48|111.29|109.09|0
1623309600000|2021-06-10 07:20:00|112.68|110.48|113.02|110.82|113.6|111.4|112.44|110.24|0
1623309900000|2021-06-10 07:25:00|113.14|110.94|112.79|110.59|113.49|111.29|112.79|110.59|0
1623310200000|2021-06-10 07:30:00|112.67|110.47|112.44|110.24|113.42|111.22|112.32|110.12|0
1623310500000|2021-06-10 07:35:00|112.21|110.01|113.02|110.82|113.13|110.93|112.21|110.01|0
1623310800000|2021-06-10 07:40:00|113.07|110.87|113.59|111.39|113.94|111.74|113.07|110.87|0
1623311100000|2021-06-10 07:45:00|113.48|111.28|114.41|112.21|114.41|112.21|113.24|111.04|0
1623311400000|2021-06-10 07:50:00|114.64|112.44|114.41|112.21|114.88|112.68|114.17|111.97|0
1623311700000|2021-06-10 07:55:00|114.46|112.26|114.99|112.79|114.99|112.79|114.29|112.09|0
1623312000000|2021-06-10 08:00:00|114.87|112.67|113.47|111.27|114.99|112.79|113|110.8|0
1623312300000|2021-06-10 08:05:00|113.41|111.21|112.77|110.57|113.47|111.27|112.71|110.51|0
1623312600000|2021-06-10 08:10:00|112.89|110.69|113.12|110.92|113.12|110.92|112.42|110.22|0
1623312900000|2021-06-10 08:15:00|113.05|110.85|112.42|110.22|113.23|111.03|112.42|110.22|0
1623313200000|2021-06-10 08:20:00|112.36|110.16|112.53|110.33|112.65|110.45|112.07|109.87|0
1623313500000|2021-06-10 08:25:00|112.42|110.22|111.61|109.41|112.65|110.45|111.61|109.41|0
1623313800000|2021-06-10 08:30:00|111.49|109.29|112.87|110.67|112.99|110.79|111.49|109.29|0
1623314100000|2021-06-10 08:35:00|112.99|110.79|113.34|111.14|113.8|111.6|112.99|110.79|0
1623314400000|2021-06-10 08:40:00|113.22|111.02|113.33|111.13|113.8|111.6|113.22|111.02|0
1623314700000|2021-06-10 08:45:00|113.22|111.02|112.87|110.67|113.33|111.13|112.87|110.67|0
1623315000000|2021-06-10 08:50:00|112.75|110.55|113.91|111.71|114.03|111.83|112.64|110.44|0
1623315300000|2021-06-10 08:55:00|114.03|111.83|114.14|111.94|114.14|111.94|113.91|111.71|0
1623315600000|2021-06-10 09:00:00|114.26|112.06|114.37|112.17|114.61|112.41|114.02|111.82|0
1623315900000|2021-06-10 09:05:00|114.26|112.06|114.25|112.05|114.61|112.41|114.25|112.05|0
1623316200000|2021-06-10 09:10:00|114.37|112.17|114.14|111.94|114.49|112.29|114.14|111.94|0
1623316500000|2021-06-10 09:15:00|114.19|111.99|114.84|112.64|114.95|112.75|114.14|111.94|0
1623316800000|2021-06-10 09:20:00|114.95|112.75|113.9|111.7|114.95|112.75|113.9|111.7|0
1623317100000|2021-06-10 09:25:00|114.01|111.81|114.25|112.05|114.36|112.16|113.9|111.7|0
1623317400000|2021-06-10 09:30:00|114.13|111.93|114.59|112.39|114.71|112.51|113.66|111.46|0
1623317700000|2021-06-10 09:35:00|114.71|112.51|114.59|112.39|114.71|112.51|114.12|111.92|0
1623318000000|2021-06-10 09:40:00|114.71|112.51|114.47|112.27|114.83|112.63|114.47|112.27|0
1623318300000|2021-06-10 09:45:00|114.36|112.16|113.54|111.34|114.47|112.27|113.42|111.22|0
1623318600000|2021-06-10 09:50:00|113.42|111.22|114|111.8|114.06|111.86|113.42|111.22|0
1623318900000|2021-06-10 09:55:00|114.12|111.92|114.7|112.5|114.82|112.62|114|111.8|0
1623319200000|2021-06-10 10:00:00|114.82|112.62|115.05|112.85|115.29|113.09|114.7|112.5|0
1623319500000|2021-06-10 10:05:00|114.93|112.73|115.63|113.43|115.63|113.43|114.93|112.73|0
1623319800000|2021-06-10 10:10:00|115.52|113.32|115.4|113.2|115.87|113.67|115.4|113.2|0
1623320100000|2021-06-10 10:15:00|115.34|113.14|115.28|113.08|115.51|113.31|115.04|112.84|0
1623320400000|2021-06-10 10:20:00|115.39|113.19|115.39|113.19|115.69|113.49|115.04|112.84|0
1623320700000|2021-06-10 10:25:00|115.27|113.07|115.04|112.84|115.39|113.19|115.04|112.84|0
1623321000000|2021-06-10 10:30:00|114.92|112.72|114.92|112.72|114.92|112.72|114.57|112.37|0
1623321300000|2021-06-10 10:35:00|114.8|112.6|114.8|112.6|115.03|112.83|114.62|112.42|0
1623321600000|2021-06-10 10:40:00|114.68|112.48|114.8|112.6|115.15|112.95|114.68|112.48|0
1623321900000|2021-06-10 10:45:00|114.91|112.71|114.33|112.13|115.03|112.83|114.21|112.01|0
1623322200000|2021-06-10 10:50:00|114.44|112.24|114.56|112.36|114.56|112.36|114.33|112.13|0
1623322500000|2021-06-10 10:55:00|114.67|112.47|114.32|112.12|115.03|112.83|114.32|112.12|0
1623322800000|2021-06-10 11:00:00|114.2|112|114.26|112.06|114.79|112.59|114.09|111.89|0
1623323100000|2021-06-10 11:05:00|114.32|112.12|114.32|112.12|114.43|112.23|113.73|111.53|0
1623323400000|2021-06-10 11:10:00|114.43|112.23|114.9|112.7|114.9|112.7|114.32|112.12|0
1623323700000|2021-06-10 11:15:00|115.13|112.93|114.66|112.46|115.49|113.29|114.55|112.35|0
1623324000000|2021-06-10 11:20:00|114.78|112.58|114.31|112.11|114.9|112.7|114.08|111.88|0
1623324300000|2021-06-10 11:25:00|114.19|111.99|113.61|111.41|114.43|112.23|113.26|111.06|0
1623324600000|2021-06-10 11:30:00|113.72|111.52|111.29|109.09|113.72|111.52|110.83|108.63|0
1623324900000|2021-06-10 11:35:00|110.95|108.75|111.98|109.78|112.21|110.01|110.95|108.75|0
1623325200000|2021-06-10 11:40:00|112.09|109.89|112.32|110.12|112.44|110.24|111.98|109.78|0
1623325500000|2021-06-10 11:45:00|112.26|110.06|113.6|111.4|115.24|113.04|112.26|110.06|0
1623325800000|2021-06-10 11:50:00|113.71|111.51|114.53|112.33|114.53|112.33|113.36|111.16|0
1623326100000|2021-06-10 11:55:00|114.41|112.21|113.59|111.39|114.53|112.33|113.48|111.28|0
1623326400000|2021-06-10 12:00:00|113.36|111.16|113.13|110.93|113.71|111.51|112.72|110.52|0
1623326700000|2021-06-10 12:05:00|113.24|111.04|113.76|111.56|113.94|111.74|113.13|110.93|0
1623327000000|2021-06-10 12:10:00|113.82|111.62|113.83|111.63|115.46|113.26|113.59|111.39|0
1623327300000|2021-06-10 12:15:00|113.94|111.74|113.48|111.28|114.18|111.98|113.24|111.04|0
1623327600000|2021-06-10 12:20:00|113.59|111.39|114.29|112.09|114.53|112.33|113.59|111.39|0
1623327900000|2021-06-10 12:25:00|114.23|112.03|113.18|110.98|114.29|112.09|113.12|110.92|0
1623328200000|2021-06-10 12:30:00|113.41|111.21|111.73|109.53|113.41|111.21|107.84|105.64|0
1623328500000|2021-06-10 12:35:00|111.62|109.42|113.83|111.63|113.83|111.63|110.81|108.61|0
1623328800000|2021-06-10 12:40:00|114.54|112.34|113.71|111.51|116.08|113.88|113.6|111.4|0
1623329100000|2021-06-10 12:45:00|113.83|111.63|115.12|112.92|115.12|112.92|113.01|110.81|0
1623329400000|2021-06-10 12:50:00|115.36|113.16|114.35|112.15|115.48|113.28|113.94|111.74|0
1623329700000|2021-06-10 12:55:00|114.41|112.21|117.62|115.42|118.1|115.9|114.18|111.98|0
1623330000000|2021-06-10 13:00:00|117.5|115.3|117.74|115.54|119.06|116.86|117.5|115.3|0
1623330300000|2021-06-10 13:05:00|117.98|115.78|117.5|115.3|118.34|116.14|117.38|115.18|0
1623330600000|2021-06-10 13:10:00|117.62|115.42|117.97|115.77|118.33|116.13|117.26|115.06|0
1623330900000|2021-06-10 13:15:00|118.09|115.89|118.45|116.25|118.69|116.49|117.61|115.41|0
1623331200000|2021-06-10 13:20:00|118.57|116.37|118.51|116.31|118.69|116.49|118.09|115.89|0
1623331500000|2021-06-10 13:25:00|118.45|116.25|118.57|116.37|119.05|116.85|118.33|116.13|0
1623331800000|2021-06-10 13:30:00|118.69|116.49|122.21|120.01|122.58|120.38|118.45|116.25|0
1623332100000|2021-06-10 13:35:00|122.46|120.26|123.59|121.39|124.56|122.36|119.16|116.96|0
1623332400000|2021-06-10 13:40:00|124.21|122.01|122.85|120.65|124.71|122.51|122.35|120.15|0
1623332700000|2021-06-10 13:45:00|123.09|120.89|123.84|121.64|124.21|122.01|123.09|120.89|0
1623333000000|2021-06-10 13:50:00|123.96|121.76|124.71|122.51|124.83|122.63|123.46|121.26|0
1623333300000|2021-06-10 13:55:00|124.58|122.38|123.46|121.26|124.83|122.63|123.09|120.89|0
1623333600000|2021-06-10 14:00:00|123.58|121.38|124.58|122.38|125.33|123.13|123.58|121.38|0
1623333900000|2021-06-10 14:05:00|124.33|122.13|122.59|120.39|124.7|122.5|122.46|120.26|0
1623334200000|2021-06-10 14:10:00|122.71|120.51|121.35|119.15|122.71|120.51|120.92|118.72|0
1623334500000|2021-06-10 14:15:00|121.23|119.03|121.96|119.76|122.46|120.26|121.23|119.03|0
1623334800000|2021-06-10 14:20:00|122.09|119.89|121.35|119.15|122.09|119.89|120.37|118.17|0
1623335100000|2021-06-10 14:25:00|121.22|119.02|120.98|118.78|121.84|119.64|120.61|118.41|0
1623335400000|2021-06-10 14:30:00|121.1|118.9|120.61|118.41|121.71|119.51|120.48|118.28|0
1623335700000|2021-06-10 14:35:00|120.73|118.53|117.66|115.46|120.73|118.53|117.66|115.46|0
1623336000000|2021-06-10 14:40:00|117.54|115.34|116.93|114.73|117.9|115.7|116.69|114.49|0
1623336300000|2021-06-10 14:45:00|116.81|114.61|113.59|111.39|116.81|114.61|113.53|111.33|0
1623336600000|2021-06-10 14:50:00|113.83|111.63|111|108.8|114.18|111.98|111|108.8|0
1623336900000|2021-06-10 14:55:00|110.19|107.99|114.3|112.1|114.3|112.1|110.19|107.99|0
1623337200000|2021-06-10 15:00:00|114.18|111.98|113.21|111.01|114.18|111.98|112.74|110.54|0
1623337500000|2021-06-10 15:05:00|113.09|110.89|113.69|111.49|113.81|111.61|111.79|109.59|0
1623337800000|2021-06-10 15:10:00|113.92|111.72|114.28|112.08|114.4|112.2|113.09|110.89|0
1623338100000|2021-06-10 15:15:00|114.16|111.96|115.12|112.92|115.24|113.04|113.92|111.72|0
1623338400000|2021-06-10 15:20:00|115|112.8|115.96|113.76|115.96|113.76|114.64|112.44|0
1623338700000|2021-06-10 15:25:00|116.08|113.88|116.44|114.24|116.56|114.36|115.83|113.63|0
1623339000000|2021-06-10 15:30:00|116.56|114.36|116.68|114.48|116.92|114.72|116.44|114.24|0
1623339300000|2021-06-10 15:35:00|116.8|114.6|117.04|114.84|117.52|115.32|116.8|114.6|0
1623339600000|2021-06-10 15:40:00|116.92|114.72|116.19|113.99|117.52|115.32|114.99|112.79|0
1623339900000|2021-06-10 15:45:00|116.31|114.11|117.52|115.32|117.76|115.56|116.31|114.11|0
1623340200000|2021-06-10 15:50:00|117.64|115.44|117.15|114.95|117.94|115.74|116.91|114.71|0
1623340500000|2021-06-10 15:55:00|117.27|115.07|117.76|115.56|117.76|115.56|117.15|114.95|0
1623340800000|2021-06-10 16:00:00|117.88|115.68|117.88|115.68|118.37|116.17|117.39|115.19|0
1623341100000|2021-06-10 16:05:00|118|115.8|116.9|114.7|118.36|116.16|116.18|113.98|0
1623341400000|2021-06-10 16:10:00|117.15|114.95|116.78|114.58|117.51|115.31|116.05|113.85|0
1623341700000|2021-06-10 16:15:00|116.9|114.7|117.51|115.31|117.87|115.67|116.9|114.7|0
1623342000000|2021-06-10 16:20:00|117.63|115.43|116.9|114.7|117.87|115.67|116.65|114.45|0
1623342300000|2021-06-10 16:25:00|117.02|114.82|116.65|114.45|117.5|115.3|116.65|114.45|0
1623342600000|2021-06-10 16:30:00|117.02|114.82|117.99|115.79|118.23|116.03|116.77|114.57|0
1623342900000|2021-06-10 16:35:00|118.11|115.91|119.33|117.13|119.57|117.37|117.74|115.54|0
1623343200000|2021-06-10 16:40:00|119.21|117.01|119.45|117.25|119.45|117.25|118.96|116.76|0
1623343500000|2021-06-10 16:45:00|119.57|117.37|119.69|117.49|119.69|117.49|119.08|116.88|0
1623343800000|2021-06-10 16:50:00|119.57|117.37|119.69|117.49|119.82|117.62|119.08|116.88|0
1623344100000|2021-06-10 16:55:00|119.57|117.37|120.36|118.16|120.99|118.79|119.44|117.24|0
1623344400000|2021-06-10 17:00:00|120.48|118.28|120.36|118.16|120.73|118.53|119.62|117.42|0
1623344700000|2021-06-10 17:05:00|120.48|118.28|120.85|118.65|121.1|118.9|120.36|118.16|0
1623345000000|2021-06-10 17:10:00|120.97|118.77|120.72|118.52|121.09|118.89|120.53|118.33|0
1623345300000|2021-06-10 17:15:00|120.85|118.65|120.72|118.52|121.09|118.89|120.23|118.03|0
1623345600000|2021-06-10 17:20:00|120.6|118.4|120.35|118.15|120.84|118.64|120.23|118.03|0
1623345900000|2021-06-10 17:25:00|120.22|118.02|119.61|117.41|120.22|118.02|119.49|117.29|0
1623346200000|2021-06-10 17:30:00|119.85|117.65|119.48|117.28|119.85|117.65|118.63|116.43|0
1623346500000|2021-06-10 17:35:00|119.61|117.41|118.41|116.21|119.61|117.41|117.6|115.4|0
1623346800000|2021-06-10 17:40:00|118.53|116.33|118.65|116.45|118.9|116.7|118.41|116.21|0
1623347100000|2021-06-10 17:45:00|118.78|116.58|118.77|116.57|119.14|116.94|118.65|116.45|0
1623347400000|2021-06-10 17:50:00|118.9|116.7|119.26|117.06|119.39|117.19|118.77|116.57|0
1623347700000|2021-06-10 17:55:00|119.39|117.19|119.88|117.68|119.88|117.68|119.32|117.12|0
1623348000000|2021-06-10 18:00:00|120|117.8|119.63|117.43|120|117.8|119.38|117.18|0
1623348300000|2021-06-10 18:05:00|119.75|117.55|119.5|117.3|119.88|117.68|119.5|117.3|0
1623348600000|2021-06-10 18:10:00|119.38|117.18|119.25|117.05|119.62|117.42|118.89|116.69|0
1623348900000|2021-06-10 18:15:00|119.38|117.18|119.13|116.93|119.62|117.42|118.88|116.68|0
1623349200000|2021-06-10 18:20:00|119.06|116.86|118.14|115.94|119.31|117.11|118.14|115.94|0
1623349500000|2021-06-10 18:25:00|118.02|115.82|117.9|115.7|118.39|116.19|117.78|115.58|0
1623349800000|2021-06-10 18:30:00|118.02|115.82|118.26|116.06|118.39|116.19|117.65|115.45|0
1623350100000|2021-06-10 18:35:00|118.14|115.94|117.53|115.33|118.38|116.18|117.4|115.2|0
1623350400000|2021-06-10 18:40:00|117.59|115.39|117.83|115.63|118.14|115.94|117.53|115.33|0
1623350700000|2021-06-10 18:45:00|117.65|115.45|117.89|115.69|118.01|115.81|116.55|114.35|0
1623351000000|2021-06-10 18:50:00|117.77|115.57|118.5|116.3|118.75|116.55|117.77|115.57|0
1623351300000|2021-06-10 18:55:00|118.38|116.18|118.5|116.3|118.74|116.54|118.38|116.18|0
1623351600000|2021-06-10 19:00:00|118.62|116.42|116.91|114.71|118.68|116.48|116.91|114.71|0
1623351900000|2021-06-10 19:05:00|117.03|114.83|117.76|115.56|117.88|115.68|116.42|114.22|0
1623352200000|2021-06-10 19:10:00|117.88|115.68|117.51|115.31|118|115.8|117.39|115.19|0
1623352500000|2021-06-10 19:15:00|117.63|115.43|117.39|115.19|117.88|115.68|117.27|115.07|0
1623352800000|2021-06-10 19:20:00|117.27|115.07|117.26|115.06|117.63|115.43|117.02|114.82|0
1623353100000|2021-06-10 19:25:00|117.38|115.18|117.02|114.82|117.38|115.18|116.35|114.15|0
1623353400000|2021-06-10 19:30:00|116.77|114.57|116.29|114.09|117.87|115.67|116.04|113.84|0
1623353700000|2021-06-10 19:35:00|116.41|114.21|116.77|114.57|117.13|114.93|115.92|113.72|0
1623354000000|2021-06-10 19:40:00|116.65|114.45|116.16|113.96|117.01|114.81|116.16|113.96|0
1623354300000|2021-06-10 19:45:00|116.28|114.08|115.8|113.6|116.28|114.08|115.43|113.23|0
1623354600000|2021-06-10 19:50:00|116.89|114.69|115.69|113.49|117.74|115.54|115.69|113.49|0
1623354900000|2021-06-10 19:55:00|115.81|113.61|115.57|113.37|116.66|114.46|115.2|113|0
1623355200000|2021-06-10 20:00:00|116.05|113.85|115.54|113.34|116.84|114.64|115.42|113.22|0
1623355500000|2021-06-10 20:05:00|115.66|113.46|115.42|113.22|115.66|113.46|115.17|112.97|0
1623355800000|2021-06-10 20:10:00|115.29|113.09|114.38|112.18|115.35|113.15|114.32|112.12|0
1623356100000|2021-06-10 20:15:00|114.78|112.16|114.69|112.09|114.9|112.3|114.51|111.91|0
1623356400000|2021-06-10 20:20:00|114.73|112.13|114.69|112.09|114.74|112.14|114.5|111.9|0
1623356700000|2021-06-10 20:25:00|114.7|112.1|114.81|112.21|115.03|112.43|114.7|112.1|0
1623357000000|2021-06-10 20:30:00|114.69|112.09|115.42|112.82|115.54|112.94|114.69|112.09|0
1623357300000|2021-06-10 20:35:00|115.54|112.94|115.66|113.06|115.78|113.18|115.42|112.82|0
1623357600000|2021-06-10 20:40:00|115.78|113.18|115.66|113.06|115.78|113.18|115.54|112.94|0
1623357900000|2021-06-10 20:45:00|115.54|112.94|115.78|113.18|115.78|113.18|115.54|112.94|0
1623358200000|2021-06-10 20:50:00|115.66|113.06|115.66|113.06|115.78|113.18|115.66|113.06|0
1623358500000|2021-06-10 20:55:00|115.53|112.93|115.64|113.04|115.78|113.18|115.41|112.81|0
1623358800000|2021-06-10 21:00:00|115.65|113.05|115.5|112.9|115.65|113.05|115.5|112.9|0
1623359100000|2021-06-10 21:05:00|115.52|112.92|115.4|112.8|115.58|112.98|115.4|112.8|0
1623359400000|2021-06-10 21:10:00|115.47|112.87|115.47|112.87|115.55|112.95|115.32|112.72|0
1623359700000|2021-06-10 21:15:00|115.53|112.93|115.71|113.11|115.73|113.13|115.53|112.93|0
1623360000000|2021-06-10 21:20:00|115.73|113.13|115.76|113.16|115.77|113.17|115.73|113.13|0
1623360300000|2021-06-10 21:25:00|115.71|113.11|115.72|113.12|115.72|113.12|115.71|113.11|0
1623360600000|2021-06-10 21:30:00|115.71|113.11|115.72|113.12|115.74|113.14|115.71|113.11|0
1623360900000|2021-06-10 21:35:00|115.74|113.14|115.72|113.12|115.76|113.16|115.72|113.12|0
1623361500000|2021-06-10 21:45:00|115.68|113.08|115.68|113.08|115.68|113.08|115.68|113.08|0
1623361800000|2021-06-10 21:50:00|115.7|113.1|115.77|113.17|115.82|113.22|115.7|113.1|0
1623362100000|2021-06-10 21:55:00|115.82|113.22|115.86|113.26|115.86|113.26|115.8|113.2|0
1623362400000|2021-06-10 22:00:00|115.87|113.27|115.69|113.09|115.87|113.27|115.44|112.84|0
1623362700000|2021-06-10 22:05:00|115.81|113.21|115.93|113.33|115.93|113.33|115.69|113.09|0
1623363000000|2021-06-10 22:10:00|115.68|113.08|115.5|112.9|115.68|113.08|115.5|112.9|0
1623363300000|2021-06-10 22:15:00|115.56|112.96|115.19|112.59|115.56|112.96|115.19|112.59|0
1623363600000|2021-06-10 22:20:00|115.44|112.84|115.68|113.08|115.68|113.08|115.44|112.84|0
1623363900000|2021-06-10 22:25:00|115.56|112.96|115.56|112.96|115.56|112.96|115.31|112.71|0
1623364200000|2021-06-10 22:30:00|115.43|112.83|115.43|112.83|115.55|112.95|115.31|112.71|0
1623364500000|2021-06-10 22:35:00|115.31|112.71|115.55|112.95|115.55|112.95|115.31|112.71|0
1623364800000|2021-06-10 22:40:00|115.43|112.83|115.18|112.58|115.43|112.83|115.12|112.52|0
1623365100000|2021-06-10 22:45:00|115.06|112.46|115.36|112.76|115.42|112.82|115.06|112.46|0
1623365400000|2021-06-10 22:50:00|115.3|112.7|115.42|112.82|115.42|112.82|115.3|112.7|0
1623365700000|2021-06-10 22:55:00|115.3|112.7|115.3|112.7|115.3|112.7|115.3|112.7|0
1623366000000|2021-06-10 23:00:00|115.42|112.82|115.35|112.75|115.42|112.82|115.18|112.58|0
1623366300000|2021-06-10 23:05:00|115.3|112.7|115.42|112.82|115.42|112.82|115.29|112.69|0
1623366600000|2021-06-10 23:10:00|115.29|112.69|114.93|112.33|115.42|112.82|114.93|112.33|0
1623366900000|2021-06-10 23:15:00|115.05|112.45|115.29|112.69|115.29|112.69|115.05|112.45|0
1623367200000|2021-06-10 23:20:00|115.17|112.57|114.92|112.32|115.17|112.57|114.8|112.2|0
1623367500000|2021-06-10 23:25:00|115.04|112.44|115.53|112.93|115.53|112.93|115.04|112.44|0
1623367800000|2021-06-10 23:30:00|115.47|112.87|115.65|113.05|115.65|113.05|115.41|112.81|0
1623368100000|2021-06-10 23:35:00|115.59|112.99|115.52|112.92|115.65|113.05|115.4|112.8|0
1623368400000|2021-06-10 23:40:00|115.46|112.86|115.04|112.44|115.46|112.86|114.91|112.31|0
1623368700000|2021-06-10 23:45:00|115.16|112.56|115.4|112.8|115.64|113.04|115.03|112.43|0
1623369000000|2021-06-10 23:50:00|115.28|112.68|114.79|112.19|115.4|112.8|114.55|111.95|0
1623369300000|2021-06-10 23:55:00|114.67|112.07|114.91|112.31|114.91|112.31|114.54|111.94|0
1623369600000|2021-06-11 00:00:00|115.03|112.43|114.78|112.18|115.03|112.43|114.3|111.7|0
1623369900000|2021-06-11 00:05:00|114.66|112.06|115.88|113.28|116|113.4|114.66|112.06|0
1623370200000|2021-06-11 00:10:00|115.94|113.34|115.88|113.28|116|113.4|115.63|113.03|0
1623370500000|2021-06-11 00:15:00|115.93|113.33|116.12|113.52|116.12|113.52|115.93|113.33|0
1623370800000|2021-06-11 00:20:00|116.24|113.64|115.38|112.78|116.24|113.64|115.38|112.78|0
1623371100000|2021-06-11 00:25:00|115.26|112.66|113.92|111.32|115.26|112.66|113.8|111.2|0
1623371400000|2021-06-11 00:30:00|113.8|111.2|114.16|111.56|114.53|111.93|113.68|111.08|0
1623371700000|2021-06-11 00:35:00|114.04|111.44|114.53|111.93|114.53|111.93|113.44|110.84|0
1623372000000|2021-06-11 00:40:00|114.46|111.86|114.89|112.29|114.89|112.29|114.46|111.86|0
1623372300000|2021-06-11 00:45:00|114.77|112.17|115.01|112.41|115.01|112.41|114.76|112.16|0
1623372600000|2021-06-11 00:50:00|114.94|112.34|115|112.4|115.01|112.41|114.82|112.22|0
1623372900000|2021-06-11 00:55:00|115.13|112.53|115.98|113.38|115.98|113.38|115.13|112.53|0
1623373200000|2021-06-11 01:00:00|116.1|113.5|115.85|113.25|116.34|113.74|115.49|112.89|0
1623373500000|2021-06-11 01:05:00|115.73|113.13|116.1|113.5|116.22|113.62|115.73|113.13|0
1623373800000|2021-06-11 01:10:00|116.22|113.62|116.09|113.49|116.22|113.62|115.97|113.37|0
1623374100000|2021-06-11 01:15:00|116.03|113.43|116.46|113.86|116.46|113.86|115.97|113.37|0
1623374400000|2021-06-11 01:20:00|116.34|113.74|115.97|113.37|116.34|113.74|115.85|113.25|0
1623374700000|2021-06-11 01:25:00|115.84|113.24|116.33|113.73|116.45|113.85|115.84|113.24|0
1623375000000|2021-06-11 01:30:00|116.45|113.85|116.21|113.61|116.45|113.85|115.72|113.12|0
1623375300000|2021-06-11 01:35:00|116.33|113.73|116.45|113.85|116.57|113.97|116.21|113.61|0
1623375600000|2021-06-11 01:40:00|116.57|113.97|116.57|113.97|116.69|114.09|116.45|113.85|0
1623375900000|2021-06-11 01:45:00|116.45|113.85|116.57|113.97|116.69|114.09|116.45|113.85|0
1623376200000|2021-06-11 01:50:00|116.69|114.09|116.69|114.09|116.69|114.09|116.69|114.09|0
1623376500000|2021-06-11 01:55:00|116.57|113.97|116.44|113.84|116.69|114.09|116.32|113.72|0
1623376800000|2021-06-11 02:00:00|116.32|113.72|115.58|112.98|116.32|113.72|115.58|112.98|0
1623377100000|2021-06-11 02:05:00|115.46|112.86|114.85|112.25|115.46|112.86|114.85|112.25|0
1623377400000|2021-06-11 02:10:00|114.97|112.37|115.15|112.55|115.46|112.86|114.97|112.37|0
1623377700000|2021-06-11 02:15:00|115.09|112.49|115.58|112.98|115.58|112.98|115.09|112.49|0
1623378000000|2021-06-11 02:20:00|115.51|112.91|115.57|112.97|115.58|112.98|115.45|112.85|0
1623378300000|2021-06-11 02:25:00|115.7|113.1|115.45|112.85|115.7|113.1|115.45|112.85|0
1623378600000|2021-06-11 02:30:00|115.51|112.91|115.57|112.97|115.57|112.97|115.45|112.85|0
1623379500000|2021-06-11 02:45:00|115.69|113.09|115.69|113.09|115.69|113.09|115.69|113.09|0
1623379800000|2021-06-11 02:50:00|115.68|113.08|115.62|113.02|115.81|113.21|115.56|112.96|0
1623380100000|2021-06-11 02:55:00|115.68|113.08|115.68|113.08|115.68|113.08|115.56|112.96|0
1623380400000|2021-06-11 03:00:00|115.8|113.2|115.8|113.2|115.8|113.2|115.68|113.08|0
1623380700000|2021-06-11 03:05:00|115.68|113.08|115.55|112.95|115.8|113.2|115.55|112.95|0
1623381000000|2021-06-11 03:10:00|115.43|112.83|115.61|113.01|115.68|113.08|115.43|112.83|0
1623381300000|2021-06-11 03:15:00|115.67|113.07|115.67|113.07|115.67|113.07|115.43|112.83|0
1623381600000|2021-06-11 03:20:00|115.79|113.19|115.91|113.31|115.92|113.32|115.67|113.07|0
1623381900000|2021-06-11 03:25:00|115.79|113.19|115.91|113.31|115.91|113.31|115.79|113.19|0
1623382200000|2021-06-11 03:30:00|115.79|113.19|116.03|113.43|116.03|113.43|115.79|113.19|0
1623382500000|2021-06-11 03:35:00|115.97|113.37|116.03|113.43|116.03|113.43|115.97|113.37|0
1623382800000|2021-06-11 03:40:00|116.15|113.55|116.27|113.67|116.33|113.73|116.03|113.43|0
1623383700000|2021-06-11 03:55:00|116.15|113.55|116.27|113.67|116.27|113.67|116.14|113.54|0
1623384000000|2021-06-11 04:00:00|116.26|113.66|116.26|113.66|116.26|113.66|116.26|113.66|0
1623384600000|2021-06-11 04:10:00|116.14|113.54|116.14|113.54|116.26|113.66|116.14|113.54|0
1623384900000|2021-06-11 04:15:00|116.26|113.66|116.38|113.78|116.38|113.78|116.14|113.54|0
1623385200000|2021-06-11 04:20:00|116.26|113.66|116.26|113.66|116.38|113.78|116.26|113.66|0
1623385500000|2021-06-11 04:25:00|116.25|113.65|116.38|113.78|116.38|113.78|116.25|113.65|0
1623385800000|2021-06-11 04:30:00|116.37|113.77|116.37|113.77|116.43|113.83|116.37|113.77|0
1623386100000|2021-06-11 04:35:00|116.43|113.83|116.49|113.89|116.5|113.9|116.37|113.77|0
1623386400000|2021-06-11 04:40:00|116.62|114.02|116.61|114.01|116.62|114.02|116.49|113.89|0
1623386700000|2021-06-11 04:45:00|116.55|113.95|116.49|113.89|116.61|114.01|116.49|113.89|0
1623387000000|2021-06-11 04:50:00|116.37|113.77|116.12|113.52|116.37|113.77|116.12|113.52|0
1623387300000|2021-06-11 04:55:00|116.24|113.64|116.24|113.64|116.24|113.64|116.24|113.64|0
1623387600000|2021-06-11 05:00:00|115.99|113.39|116.24|113.64|116.24|113.64|115.87|113.27|0
1623387900000|2021-06-11 05:05:00|116.3|113.7|115.99|113.39|116.36|113.76|115.99|113.39|0
1623388200000|2021-06-11 05:10:00|116.05|113.45|115.87|113.27|116.11|113.51|115.87|113.27|0
1623388500000|2021-06-11 05:15:00|115.74|113.14|115.92|113.32|115.99|113.39|115.74|113.14|0
1623388800000|2021-06-11 05:20:00|115.99|113.39|116.11|113.51|116.23|113.63|115.99|113.39|0
1623389100000|2021-06-11 05:25:00|115.98|113.38|115.98|113.38|115.98|113.38|115.98|113.38|0
1623389400000|2021-06-11 05:30:00|116.86|114.26|116.86|114.26|116.86|114.26|116.86|114.26|0
1623389700000|2021-06-11 05:35:00|116.98|114.38|117.1|114.5|117.22|114.62|116.85|114.25|0
1623390000000|2021-06-11 05:40:00|117.22|114.62|117.22|114.62|117.22|114.62|117.1|114.5|0
1623390300000|2021-06-11 05:45:00|117.1|114.5|117.22|114.62|117.22|114.62|117.09|114.49|0
1623390600000|2021-06-11 05:50:00|117.09|114.49|117.21|114.61|117.22|114.62|117.09|114.49|0
1623390900000|2021-06-11 05:55:00|117.09|114.49|117.21|114.61|117.21|114.61|117.09|114.49|0
1623391200000|2021-06-11 06:00:00|117.09|114.49|116.6|114|117.09|114.49|116.48|113.88|0
1623391500000|2021-06-11 06:05:00|116.48|113.88|116.72|114.12|116.84|114.24|116.48|113.88|0
1623391800000|2021-06-11 06:10:00|116.84|114.24|116.35|113.75|116.96|114.36|116.23|113.63|0
1623392100000|2021-06-11 06:15:00|116.29|113.69|115.86|113.26|116.47|113.87|115.86|113.26|0
1623392400000|2021-06-11 06:20:00|115.98|113.38|115.13|112.53|116.1|113.5|115.13|112.53|0
1623392700000|2021-06-11 06:25:00|115.19|112.59|115.37|112.77|115.49|112.89|115.19|112.59|0
1623393000000|2021-06-11 06:30:00|115.25|112.65|115.61|113.01|115.73|113.13|115.25|112.65|0
1623393300000|2021-06-11 06:35:00|115.73|113.13|115.61|113.01|115.73|113.13|115.49|112.89|0
1623393600000|2021-06-11 06:40:00|115.73|113.13|115.6|113|115.73|113.13|115.36|112.76|0
1623393900000|2021-06-11 06:45:00|115.66|113.06|115.6|113|115.66|113.06|115.48|112.88|0
1623394200000|2021-06-11 06:50:00|115.66|113.06|115.72|113.12|115.72|113.12|115.6|113|0
1623394500000|2021-06-11 06:55:00|115.84|113.24|116.45|113.85|116.45|113.85|115.84|113.24|0
1623394800000|2021-06-11 07:00:00|116.39|113.79|116.22|113.62|116.39|113.79|115.23|112.63|0
1623395100000|2021-06-11 07:05:00|115.97|113.77|116.33|114.13|116.33|114.13|115.84|113.64|0
1623395400000|2021-06-11 07:10:00|116.39|114.19|115.96|113.76|116.39|114.19|115.84|113.64|0
1623395700000|2021-06-11 07:15:00|115.9|113.7|115.84|113.64|116.08|113.88|115.72|113.52|0
1623396000000|2021-06-11 07:20:00|115.96|113.76|116.44|114.24|116.57|114.37|115.96|113.76|0
1623396300000|2021-06-11 07:25:00|116.32|114.12|115.96|113.76|116.44|114.24|115.96|113.76|0
1623396600000|2021-06-11 07:30:00|116.08|113.88|115.83|113.63|116.08|113.88|115.83|113.63|0
1623396900000|2021-06-11 07:35:00|115.89|113.69|115.95|113.75|116.07|113.87|115.59|113.39|0
1623397200000|2021-06-11 07:40:00|115.83|113.63|116.56|114.36|116.56|114.36|115.71|113.51|0
1623397500000|2021-06-11 07:45:00|116.43|114.23|116.92|114.72|117.05|114.85|116.43|114.23|0
1623397800000|2021-06-11 07:50:00|116.8|114.6|116.43|114.23|116.92|114.72|116.31|114.11|0
1623398100000|2021-06-11 07:55:00|116.37|114.17|115.94|113.74|116.43|114.23|115.94|113.74|0
1623398400000|2021-06-11 08:00:00|115.7|113.5|115.58|113.38|116.18|113.98|115.58|113.38|0
1623398700000|2021-06-11 08:05:00|115.57|113.37|115.69|113.49|115.7|113.5|115.57|113.37|0
1623399000000|2021-06-11 08:10:00|115.82|113.62|115.94|113.74|116.06|113.86|115.82|113.62|0
1623399300000|2021-06-11 08:15:00|116.06|113.86|116.42|114.22|116.67|114.47|115.94|113.74|0
1623399600000|2021-06-11 08:20:00|116.54|114.34|116.3|114.1|116.54|114.34|116.17|113.97|0
1623399900000|2021-06-11 08:25:00|116.29|114.09|116.05|113.85|116.29|114.09|115.93|113.73|0
1623400200000|2021-06-11 08:30:00|115.93|113.73|116.41|114.21|116.41|114.21|115.93|113.73|0
1623400500000|2021-06-11 08:35:00|116.47|114.27|116.9|114.7|116.9|114.7|116.47|114.27|0
1623400800000|2021-06-11 08:40:00|117.02|114.82|117.02|114.82|117.27|115.07|116.9|114.7|0
1623401100000|2021-06-11 08:45:00|117.14|114.94|117.02|114.82|117.39|115.19|117.02|114.82|0
1623401400000|2021-06-11 08:50:00|117.14|114.94|117.14|114.94|117.26|115.06|117.02|114.82|0
1623401700000|2021-06-11 08:55:00|117.38|115.18|117.26|115.06|117.38|115.18|117.26|115.06|0
1623402000000|2021-06-11 09:00:00|117.32|115.12|117.5|115.3|117.5|115.3|117.26|115.06|0
1623402300000|2021-06-11 09:05:00|117.62|115.42|117.38|115.18|117.62|115.42|117.38|115.18|0
1623402600000|2021-06-11 09:10:00|117.25|115.05|117.13|114.93|117.38|115.18|117.13|114.93|0
1623402900000|2021-06-11 09:15:00|117.19|114.99|117|114.8|117.37|115.17|117|114.8|0
1623403200000|2021-06-11 09:20:00|117.13|114.93|117.25|115.05|117.25|115.05|117|114.8|0
1623403500000|2021-06-11 09:25:00|117.37|115.17|117.37|115.17|117.37|115.17|117.24|115.04|0
1623403800000|2021-06-11 09:30:00|117.3|115.1|116.88|114.68|117.37|115.17|116.75|114.55|0
1623404100000|2021-06-11 09:35:00|117.08|114.88|117.08|114.88|117.2|115|117.08|114.88|0
1623404400000|2021-06-11 09:40:00|117.01|114.81|117.32|115.12|117.32|115.12|117.01|114.81|0
1623404700000|2021-06-11 09:45:00|117.25|115.05|117.07|114.87|117.32|115.12|116.95|114.75|0
1623405000000|2021-06-11 09:50:00|117.19|114.99|117.19|114.99|117.25|115.05|116.95|114.75|0
1623405300000|2021-06-11 09:55:00|117.25|115.05|117.19|114.99|117.37|115.17|117.07|114.87|0
1623405600000|2021-06-11 10:00:00|117.31|115.11|117.06|114.86|117.43|115.23|116.94|114.74|0
1623405900000|2021-06-11 10:05:00|117|114.8|117.18|114.98|117.24|115.04|116.94|114.74|0
1623406200000|2021-06-11 10:10:00|117.31|115.11|117.31|115.11|117.31|115.11|117.18|114.98|0
1623406500000|2021-06-11 10:15:00|117.43|115.23|118.28|116.08|118.41|116.21|117.43|115.23|0
1623406800000|2021-06-11 10:20:00|118.41|116.21|118.65|116.45|118.65|116.45|118.41|116.21|0
1623407100000|2021-06-11 10:25:00|118.71|116.51|118.53|116.33|118.77|116.57|118.4|116.2|0
1623407400000|2021-06-11 10:30:00|118.65|116.45|120.62|118.42|120.74|118.54|118.65|116.45|0
1623407700000|2021-06-11 10:35:00|119.74|117.54|118.24|116.04|119.87|117.67|118.12|115.92|0
1623408000000|2021-06-11 10:40:00|118.3|116.1|118.61|116.41|118.61|116.41|118.12|115.92|0
1623408300000|2021-06-11 10:45:00|118.55|116.35|118.74|116.54|118.99|116.79|118.55|116.35|0
1623408600000|2021-06-11 10:50:00|118.86|116.66|118.98|116.78|118.98|116.78|118.73|116.53|0
1623408900000|2021-06-11 10:55:00|119.11|116.91|119.6|117.4|119.85|117.65|118.98|116.78|0
1623409200000|2021-06-11 11:00:00|119.48|117.28|119.47|117.27|119.48|117.28|119.23|117.03|0
1623409500000|2021-06-11 11:05:00|119.41|117.21|119.6|117.4|119.85|117.65|119.41|117.21|0
1623409800000|2021-06-11 11:10:00|119.72|117.52|118.85|116.65|119.72|117.52|118.48|116.28|0
1623410100000|2021-06-11 11:15:00|118.72|116.52|118.47|116.27|118.72|116.52|118.47|116.27|0
1623410400000|2021-06-11 11:20:00|118.35|116.15|117.85|115.65|118.47|116.27|117.85|115.65|0
1623410700000|2021-06-11 11:25:00|117.91|115.71|118.22|116.02|118.22|116.02|117.73|115.53|0
1623411000000|2021-06-11 11:30:00|118.1|115.9|118.47|116.27|118.47|116.27|117.97|115.77|0
1623411300000|2021-06-11 11:35:00|118.4|116.2|117.85|115.65|118.47|116.27|117.48|115.28|0
1623411600000|2021-06-11 11:40:00|117.97|115.77|118.46|116.26|118.65|116.45|117.97|115.77|0
1623411900000|2021-06-11 11:45:00|118.52|116.32|117.53|115.33|118.52|116.32|117.53|115.33|0
1623412200000|2021-06-11 11:50:00|117.47|115.27|117.72|115.52|117.72|115.52|117.23|115.03|0
1623412500000|2021-06-11 11:55:00|117.84|115.64|117.84|115.64|117.96|115.76|117.47|115.27|0
1623412800000|2021-06-11 12:00:00|117.96|115.76|118.21|116.01|118.21|116.01|117.47|115.27|0
1623413100000|2021-06-11 12:05:00|118.27|116.07|117.83|115.63|118.33|116.13|117.59|115.39|0
1623413400000|2021-06-11 12:10:00|117.77|115.57|117.34|115.14|117.96|115.76|117.09|114.89|0
1623413700000|2021-06-11 12:15:00|117.22|115.02|117.34|115.14|117.34|115.14|116.85|114.65|0
1623414000000|2021-06-11 12:20:00|117.4|115.2|117.89|115.69|117.89|115.69|117.34|115.14|0
1623414300000|2021-06-11 12:25:00|117.95|115.75|117.83|115.63|118.07|115.87|117.7|115.5|0
1623414600000|2021-06-11 12:30:00|117.95|115.75|118.94|116.74|118.94|116.74|117.95|115.75|0
1623414900000|2021-06-11 12:35:00|118.81|116.61|118.81|116.61|118.87|116.67|118.44|116.24|0
1623415200000|2021-06-11 12:40:00|118.75|116.55|118.31|116.11|118.81|116.61|118.19|115.99|0
1623415500000|2021-06-11 12:45:00|118.44|116.24|118.37|116.17|118.44|116.24|118.19|115.99|0
1623415800000|2021-06-11 12:50:00|118.31|116.11|118.68|116.48|119.3|117.1|118.31|116.11|0
1623416100000|2021-06-11 12:55:00|118.74|116.54|118.8|116.6|119.05|116.85|118.43|116.23|0
1623416400000|2021-06-11 13:00:00|118.68|116.48|119.42|117.22|119.42|117.22|118.68|116.48|0
1623416700000|2021-06-11 13:05:00|119.3|117.1|119.67|117.47|119.67|117.47|119.3|117.1|0
1623417000000|2021-06-11 13:10:00|119.54|117.34|119.42|117.22|119.54|117.34|119.17|116.97|0
1623417300000|2021-06-11 13:15:00|119.35|117.15|119.42|117.22|119.42|117.22|119.23|117.03|0
1623417600000|2021-06-11 13:20:00|119.29|117.09|119.29|117.09|119.29|117.09|119.04|116.84|0
1623417900000|2021-06-11 13:25:00|119.41|117.21|118.54|116.34|119.41|117.21|118.29|116.09|0
1623418200000|2021-06-11 13:30:00|118.42|116.22|118.17|115.97|119.28|117.08|116.94|114.74|0
1623418500000|2021-06-11 13:35:00|118.1|115.9|117.92|115.72|119.28|117.08|117.67|115.47|0
1623418800000|2021-06-11 13:40:00|117.79|115.59|118.16|115.96|119.28|117.08|117.67|115.47|0
1623419100000|2021-06-11 13:45:00|118.04|115.84|117.6|115.4|118.78|116.58|117.54|115.34|0
1623419400000|2021-06-11 13:50:00|117.54|115.34|118.41|116.21|118.9|116.7|117.42|115.22|0
1623419700000|2021-06-11 13:55:00|118.28|116.08|117.05|114.85|118.28|116.08|116.31|114.11|0
1623420000000|2021-06-11 14:00:00|117.29|115.09|117.66|115.46|118.4|116.2|116.68|114.48|0
1623420300000|2021-06-11 14:05:00|117.54|115.34|117.41|115.21|118.03|115.83|117.04|114.84|0
1623420600000|2021-06-11 14:10:00|117.29|115.09|116.92|114.72|117.53|115.33|116.06|113.86|0
1623420900000|2021-06-11 14:15:00|116.79|114.59|116.12|113.92|116.92|114.72|115.69|113.49|0
1623421200000|2021-06-11 14:20:00|116.3|114.1|114.96|112.76|116.3|114.1|114.84|112.64|0
1623421500000|2021-06-11 14:25:00|114.84|112.64|115.56|113.36|115.81|113.61|114.59|112.39|0
1623421800000|2021-06-11 14:30:00|115.44|113.24|114.71|112.51|115.68|113.48|114.71|112.51|0
1623422100000|2021-06-11 14:35:00|114.83|112.63|113.98|111.78|115.32|113.12|113.62|111.42|0
1623422400000|2021-06-11 14:40:00|113.86|111.66|112.31|110.11|114.71|112.51|112.19|109.99|0
1623422700000|2021-06-11 14:45:00|112.25|110.05|110.96|108.76|112.68|110.48|110.96|108.76|0
1623423000000|2021-06-11 14:50:00|111.08|108.88|112.04|109.84|112.16|109.96|110.84|108.64|0
1623423300000|2021-06-11 14:55:00|112.16|109.96|111.56|109.36|112.16|109.96|111.19|108.99|0
1623423600000|2021-06-11 15:00:00|111.44|109.24|110.11|107.91|111.68|109.48|109.87|107.67|0
1623423900000|2021-06-11 15:05:00|110.23|108.03|111.92|109.72|111.92|109.72|110.11|107.91|0
1623424200000|2021-06-11 15:10:00|111.79|109.59|111.55|109.35|111.92|109.72|111.31|109.11|0
1623424500000|2021-06-11 15:15:00|111.43|109.23|110.94|108.74|111.55|109.35|110.94|108.74|0
1623424800000|2021-06-11 15:20:00|111.06|108.86|111.55|109.35|111.55|109.35|111.06|108.86|0
1623425100000|2021-06-11 15:25:00|111.6|109.4|112.15|109.95|112.15|109.95|111.3|109.1|0
1623425400000|2021-06-11 15:30:00|112.03|109.83|112.27|110.07|112.63|110.43|111.91|109.71|0
1623425700000|2021-06-11 15:35:00|112.21|110.01|112.39|110.19|112.51|110.31|112.14|109.94|0
1623426000000|2021-06-11 15:40:00|112.27|110.07|111.66|109.46|112.39|110.19|111.42|109.22|0
1623426300000|2021-06-11 15:45:00|111.78|109.58|112.54|110.34|113.22|111.02|111.66|109.46|0
1623426600000|2021-06-11 15:50:00|112.66|110.46|111.93|109.73|112.78|110.58|111.81|109.61|0
1623426900000|2021-06-11 15:55:00|112.05|109.85|111.93|109.73|112.17|109.97|111.57|109.37|0
1623427200000|2021-06-11 16:00:00|112.05|109.85|112.17|109.97|112.41|110.21|111.81|109.61|0
1623427500000|2021-06-11 16:05:00|112.29|110.09|111.2|109|112.41|110.21|111.2|109|0
1623427800000|2021-06-11 16:10:00|111.32|109.12|111.32|109.12|111.56|109.36|110.9|108.7|0
1623428100000|2021-06-11 16:15:00|111.44|109.24|111.08|108.88|111.68|109.48|110.96|108.76|0
1623428400000|2021-06-11 16:20:00|110.96|108.76|110.59|108.39|111.08|108.88|110.47|108.27|0
1623428700000|2021-06-11 16:25:00|110.47|108.27|110.35|108.15|110.59|108.39|110.23|108.03|0
1623429000000|2021-06-11 16:30:00|110.23|108.03|110.35|108.15|110.59|108.39|110.23|108.03|0
1623429300000|2021-06-11 16:35:00|110.23|108.03|109.75|107.55|110.35|108.15|109.75|107.55|0
1623429600000|2021-06-11 16:40:00|109.87|107.67|109.99|107.79|110.11|107.91|109.39|107.19|0
1623429900000|2021-06-11 16:45:00|110.11|107.91|110.46|108.26|110.71|108.51|109.99|107.79|0
1623430200000|2021-06-11 16:50:00|110.34|108.14|111.06|108.86|111.06|108.86|110.34|108.14|0
1623430500000|2021-06-11 16:55:00|111|108.8|111.06|108.86|111.3|109.1|110.82|108.62|0
1623430800000|2021-06-11 17:00:00|111.18|108.98|110.82|108.62|111.24|109.04|110.4|108.2|0
1623431100000|2021-06-11 17:05:00|110.94|108.74|111.06|108.86|111.06|108.86|110.58|108.38|0
1623431400000|2021-06-11 17:10:00|110.94|108.74|111.05|108.85|111.18|108.98|110.81|108.61|0
1623431700000|2021-06-11 17:15:00|110.93|108.73|111.17|108.97|111.29|109.09|110.81|108.61|0
1623432000000|2021-06-11 17:20:00|111.29|109.09|111.65|109.45|111.65|109.45|111.17|108.97|0
1623432300000|2021-06-11 17:25:00|111.53|109.33|111.41|109.21|111.65|109.45|111.41|109.21|0
1623432600000|2021-06-11 17:30:00|111.53|109.33|111.65|109.45|111.89|109.69|111.41|109.21|0
1623432900000|2021-06-11 17:35:00|111.53|109.33|111.77|109.57|111.89|109.69|111.53|109.33|0
1623433200000|2021-06-11 17:40:00|111.89|109.69|111.94|109.74|112.01|109.81|111.76|109.56|0
1623433500000|2021-06-11 17:45:00|111.88|109.68|112.37|110.17|112.61|110.41|111.88|109.68|0
1623433800000|2021-06-11 17:50:00|112.49|110.29|112.49|110.29|112.61|110.41|112.42|110.22|0
1623434100000|2021-06-11 17:55:00|112.54|110.34|112.6|110.4|112.85|110.65|112.48|110.28|0
1623434400000|2021-06-11 18:00:00|112.73|110.53|113.33|111.13|113.58|111.38|112.73|110.53|0
1623434700000|2021-06-11 18:05:00|113.45|111.25|113.7|111.5|113.7|111.5|113.33|111.13|0
1623435000000|2021-06-11 18:10:00|113.57|111.37|113.69|111.49|113.69|111.49|113.45|111.25|0
1623435300000|2021-06-11 18:15:00|113.82|111.62|113.2|111|113.82|111.62|113.08|110.88|0
1623435600000|2021-06-11 18:20:00|113.33|111.13|113.32|111.12|113.45|111.25|113.08|110.88|0
1623435900000|2021-06-11 18:25:00|113.44|111.24|113.81|111.61|113.93|111.73|113.44|111.24|0
1623436200000|2021-06-11 18:30:00|113.87|111.67|114.17|111.97|114.17|111.97|113.81|111.61|0
1623436500000|2021-06-11 18:35:00|114.05|111.85|114.17|111.97|114.17|111.97|113.93|111.73|0
1623436800000|2021-06-11 18:40:00|114.05|111.85|113.92|111.72|114.05|111.85|113.8|111.6|0
1623437100000|2021-06-11 18:45:00|114.05|111.85|113.92|111.72|114.05|111.85|113.8|111.6|0
1623437400000|2021-06-11 18:50:00|113.8|111.6|113.19|110.99|113.8|111.6|113.07|110.87|0
1623437700000|2021-06-11 18:55:00|113.31|111.11|113.92|111.72|113.92|111.72|113.19|110.99|0
1623438000000|2021-06-11 19:00:00|113.8|111.6|113.18|110.98|113.92|111.72|113.18|110.98|0
1623438300000|2021-06-11 19:05:00|113.06|110.86|113.18|110.98|113.43|111.23|112.94|110.74|0
1623438600000|2021-06-11 19:10:00|113.3|111.1|112.57|110.37|113.55|111.35|112.57|110.37|0
1623438900000|2021-06-11 19:15:00|112.69|110.49|113.42|111.22|113.42|111.22|112.69|110.49|0
1623439200000|2021-06-11 19:20:00|113.3|111.1|112.93|110.73|113.42|111.22|112.69|110.49|0
1623439500000|2021-06-11 19:25:00|113.05|110.85|112.81|110.61|113.05|110.85|112.57|110.37|0
1623439800000|2021-06-11 19:30:00|112.69|110.49|113.05|110.85|113.05|110.85|112.56|110.36|0
1623440100000|2021-06-11 19:35:00|112.93|110.73|113.05|110.85|113.17|110.97|112.68|110.48|0
1623440400000|2021-06-11 19:40:00|112.93|110.73|113.41|111.21|113.41|111.21|112.2|110|0
1623440700000|2021-06-11 19:45:00|113.53|111.33|113.65|111.45|113.77|111.57|113.29|111.09|0
1623441000000|2021-06-11 19:50:00|114.39|112.19|115|112.8|115|112.8|114.14|111.94|0
1623441300000|2021-06-11 19:55:00|114.87|112.67|116.6|114.4|116.85|114.65|114.75|112.55|0
1623441600000|2021-06-11 20:00:00|116.48|114.28|116.23|114.03|116.48|114.28|115.86|113.66|0
1623441900000|2021-06-11 20:05:00|116.35|114.15|116.22|114.02|116.35|114.15|116.22|114.02|0
1623442200000|2021-06-11 20:10:00|116.16|113.96|116.28|114.08|116.28|114.08|116.16|113.96|0
1623654300000|2021-06-14 07:05:00|120.63|118.43|120.63|118.43|120.63|118.43|120.25|118.05|0
1623654600000|2021-06-14 07:10:00|120.76|118.56|120.63|118.43|120.76|118.56|119.87|117.67|0
1623654900000|2021-06-14 07:15:00|120.88|118.68|120.88|118.68|121.71|119.51|120.75|118.55|0
1623655200000|2021-06-14 07:20:00|120.81|118.61|119.74|117.54|121.01|118.81|119.74|117.54|0
1623655500000|2021-06-14 07:25:00|119.87|117.67|118.73|116.53|119.87|117.67|118.73|116.53|0
1623655800000|2021-06-14 07:30:00|118.86|116.66|117.98|115.78|118.86|116.66|117.6|115.4|0
1623656100000|2021-06-14 07:35:00|118.1|115.9|118.28|116.08|118.6|116.4|117.97|115.77|0
1623656400000|2021-06-14 07:40:00|118.35|116.15|118.6|116.4|118.6|116.4|117.97|115.77|0
1623656700000|2021-06-14 07:45:00|118.66|116.46|118.34|116.14|118.66|116.46|118.34|116.14|0
1623657000000|2021-06-14 07:50:00|118.47|116.27|118.34|116.14|118.47|116.27|118.09|115.89|0
1623657300000|2021-06-14 07:55:00|118.47|116.27|118.47|116.27|118.72|116.52|118.34|116.14|0
1623657600000|2021-06-14 08:00:00|118.4|116.2|118.21|116.01|118.47|116.27|117.77|115.57|0
1623657900000|2021-06-14 08:05:00|118.34|116.14|118.09|115.89|118.59|116.39|117.96|115.76|0
1623658200000|2021-06-14 08:10:00|118.02|115.82|117.96|115.76|118.09|115.89|117.83|115.63|0
1623658500000|2021-06-14 08:15:00|118.02|115.82|117.58|115.38|118.08|115.88|117.58|115.38|0
1623658800000|2021-06-14 08:20:00|117.46|115.26|117.14|114.94|117.58|115.38|117.14|114.94|0
1623659100000|2021-06-14 08:25:00|117.08|114.88|117.83|115.63|117.95|115.75|116.83|114.63|0
1623659400000|2021-06-14 08:30:00|117.95|115.75|117.7|115.5|118.58|116.38|117.57|115.37|0
1623659700000|2021-06-14 08:35:00|117.63|115.43|117.95|115.75|118.07|115.87|117.57|115.37|0
1623660000000|2021-06-14 08:40:00|117.88|115.68|117.82|115.62|118.2|116|117.69|115.49|0
1623660300000|2021-06-14 08:45:00|117.69|115.49|118.19|115.99|118.19|115.99|117.57|115.37|0
1623660600000|2021-06-14 08:50:00|118.07|115.87|118.19|115.99|118.19|115.99|117.69|115.49|0
1623660900000|2021-06-14 08:55:00|118.07|115.87|117.87|115.67|118.31|116.11|117.81|115.61|0
1623661200000|2021-06-14 09:00:00|117.94|115.74|118.56|116.36|118.56|116.36|117.87|115.67|0
1623661500000|2021-06-14 09:05:00|118.69|116.49|118.81|116.61|118.81|116.61|118.31|116.11|0
1623661800000|2021-06-14 09:10:00|118.75|116.55|117.43|115.23|118.75|116.55|117.31|115.11|0
1623662100000|2021-06-14 09:15:00|117.31|115.11|117.93|115.73|117.93|115.73|117.18|114.98|0
1623662400000|2021-06-14 09:20:00|117.8|115.6|117.18|114.98|117.93|115.73|116.8|114.6|0
1623662700000|2021-06-14 09:25:00|117.3|115.1|117.92|115.72|117.93|115.73|117.18|114.98|0
1623663000000|2021-06-14 09:30:00|117.8|115.6|117.55|115.35|118.05|115.85|117.55|115.35|0
1623663300000|2021-06-14 09:35:00|117.42|115.22|117.67|115.47|117.8|115.6|117.17|114.97|0
1623663600000|2021-06-14 09:40:00|117.55|115.35|118.29|116.09|118.29|116.09|117.54|115.34|0
1623663900000|2021-06-14 09:45:00|118.17|115.97|118.29|116.09|118.29|116.09|118.04|115.84|0
1623664200000|2021-06-14 09:50:00|118.17|115.97|118.16|115.96|118.17|115.97|118.16|115.96|0
1623664500000|2021-06-14 09:55:00|118.04|115.84|118.54|116.34|118.54|116.34|117.91|115.71|0
1623664800000|2021-06-14 10:00:00|118.41|116.21|118.47|116.27|118.79|116.59|118.41|116.21|0
1623665100000|2021-06-14 10:05:00|118.54|116.34|118.41|116.21|118.54|116.34|118.28|116.08|0
1623665400000|2021-06-14 10:10:00|118.53|116.33|118.28|116.08|118.53|116.33|118.16|115.96|0
1623665700000|2021-06-14 10:15:00|118.21|116.01|118.15|115.95|118.21|116.01|118.03|115.83|0
1623666000000|2021-06-14 10:20:00|118.03|115.83|117.59|115.39|118.09|115.89|117.4|115.2|0
1623666300000|2021-06-14 10:25:00|117.65|115.45|117.65|115.45|117.77|115.57|117.4|115.2|0
1623666600000|2021-06-14 10:30:00|117.52|115.32|118.15|115.95|118.15|115.95|117.52|115.32|0
1623666900000|2021-06-14 10:35:00|118.02|115.82|118.14|115.94|118.15|115.95|117.89|115.69|0
1623667200000|2021-06-14 10:40:00|118.02|115.82|118.27|116.07|118.52|116.32|117.89|115.69|0
1623667500000|2021-06-14 10:45:00|118.2|116|118.14|115.94|118.27|116.07|117.76|115.56|0
1623667800000|2021-06-14 10:50:00|118.26|116.06|118.26|116.06|118.39|116.19|118.01|115.81|0
1623668100000|2021-06-14 10:55:00|118.2|116|117.63|115.43|118.39|116.19|117.26|115.06|0
1623668400000|2021-06-14 11:00:00|117.76|115.56|118.26|116.06|118.38|116.18|117.63|115.43|0
1623668700000|2021-06-14 11:05:00|118.38|116.18|118.76|116.56|118.76|116.56|118.38|116.18|0
1623669000000|2021-06-14 11:10:00|118.63|116.43|118.06|115.86|118.88|116.68|118.06|115.86|0
1623669300000|2021-06-14 11:15:00|118|115.8|117.25|115.05|118|115.8|117.25|115.05|0
1623669600000|2021-06-14 11:20:00|117.13|114.93|117.12|114.92|117.25|115.05|117|114.8|0
1623669900000|2021-06-14 11:25:00|117.25|115.05|116.38|114.18|117.25|115.05|116.13|113.93|0
1623670200000|2021-06-14 11:30:00|116.5|114.3|117.18|114.98|117.25|115.05|116.13|113.93|0
1623670500000|2021-06-14 11:35:00|117.24|115.04|116.8|114.6|117.24|115.04|116.8|114.6|0
1623670800000|2021-06-14 11:40:00|116.87|114.67|116.99|114.79|117.24|115.04|116.74|114.54|0
1623671100000|2021-06-14 11:45:00|116.93|114.73|115.87|113.67|116.99|114.79|115.87|113.67|0
1623671400000|2021-06-14 11:50:00|115.75|113.55|116.24|114.04|116.49|114.29|115.75|113.55|0
1623671700000|2021-06-14 11:55:00|116.12|113.92|116.67|114.47|116.74|114.54|116.12|113.92|0
1623672000000|2021-06-14 12:00:00|116.61|114.41|116.73|114.53|116.86|114.66|116.49|114.29|0
1623672300000|2021-06-14 12:05:00|116.61|114.41|116.61|114.41|117.11|114.91|116.48|114.28|0
1623672600000|2021-06-14 12:10:00|116.73|114.53|116.73|114.53|116.98|114.78|116.61|114.41|0
1623672900000|2021-06-14 12:15:00|116.6|114.4|117.22|115.02|117.23|115.03|116.6|114.4|0
1623673200000|2021-06-14 12:20:00|117.1|114.9|117.22|115.02|117.6|115.4|116.97|114.77|0
1623673500000|2021-06-14 12:25:00|117.1|114.9|116.72|114.52|117.22|115.02|116.72|114.52|0
1623673800000|2021-06-14 12:30:00|116.97|114.77|116.84|114.64|117.22|115.02|116.84|114.64|0
1623674100000|2021-06-14 12:35:00|116.97|114.77|116.59|114.39|117.09|114.89|116.35|114.15|0
1623674400000|2021-06-14 12:40:00|116.72|114.52|116.59|114.39|116.72|114.52|116.47|114.27|0
1623674700000|2021-06-14 12:45:00|116.72|114.52|115.85|113.65|116.72|114.52|115.72|113.52|0
1623675000000|2021-06-14 12:50:00|115.72|113.52|114.73|112.53|115.84|113.64|114.73|112.53|0
1623675300000|2021-06-14 12:55:00|114.67|112.47|115.84|113.64|115.84|113.64|114.61|112.41|0
1623675600000|2021-06-14 13:00:00|115.72|113.52|115.59|113.39|115.84|113.64|115.47|113.27|0
1623675900000|2021-06-14 13:05:00|115.47|113.27|116.21|114.01|116.21|114.01|115.47|113.27|0
1623676200000|2021-06-14 13:10:00|116.14|113.94|116.45|114.25|116.46|114.26|116.08|113.88|0
1623676500000|2021-06-14 13:15:00|116.33|114.13|116.08|113.88|116.39|114.19|115.59|113.39|0
1623676800000|2021-06-14 13:20:00|116.2|114|116.33|114.13|116.7|114.5|116.2|114|0
1623677100000|2021-06-14 13:25:00|116.2|114|116.57|114.37|116.7|114.5|116.08|113.88|0
1623677400000|2021-06-14 13:30:00|116.7|114.5|113.49|111.29|116.7|114.5|113.12|110.92|0
1623677700000|2021-06-14 13:35:00|113.37|111.17|113.9|111.7|114.02|111.82|112.49|110.29|0
1623678000000|2021-06-14 13:40:00|114.02|111.82|114.51|112.31|115|112.8|113.9|111.7|0
1623678300000|2021-06-14 13:45:00|114.63|112.43|115.49|113.29|115.99|113.79|114.39|112.19|0
1623678600000|2021-06-14 13:50:00|115.37|113.17|114.26|112.06|115.49|113.29|113.53|111.33|0
1623678900000|2021-06-14 13:55:00|114.14|111.94|114.5|112.3|114.63|112.43|114.02|111.82|0
1623679200000|2021-06-14 14:00:00|114.63|112.43|113.16|110.96|114.87|112.67|112.43|110.23|0
1623679500000|2021-06-14 14:05:00|113.28|111.08|112.67|110.47|113.4|111.2|111.82|109.62|0
1623679800000|2021-06-14 14:10:00|112.55|110.35|112.55|110.35|112.79|110.59|111.7|109.5|0
1623680100000|2021-06-14 14:15:00|112.42|110.22|112.66|110.46|113.03|110.83|112.3|110.1|0
1623680400000|2021-06-14 14:20:00|112.79|110.59|112.54|110.34|113.39|111.19|112.3|110.1|0
1623680700000|2021-06-14 14:25:00|112.66|110.46|112.54|110.34|112.78|110.58|112.06|109.86|0
1623681000000|2021-06-14 14:30:00|112.66|110.46|113.03|110.83|113.4|111.2|111.93|109.73|0
1623681300000|2021-06-14 14:35:00|112.91|110.71|114.37|112.17|114.37|112.17|111.94|109.74|0
1623681600000|2021-06-14 14:40:00|114.25|112.05|113.15|110.95|114.61|112.41|113.03|110.83|0
1623681900000|2021-06-14 14:45:00|113.09|110.89|113.15|110.95|113.21|111.01|112.54|110.34|0
1623682200000|2021-06-14 14:50:00|113.03|110.83|114.36|112.16|114.48|112.28|112.9|110.7|0
1623682500000|2021-06-14 14:55:00|114.24|112.04|114.54|112.34|114.54|112.34|113.87|111.67|0
1623682800000|2021-06-14 15:00:00|114.48|112.28|114.72|112.52|115.58|113.38|114.36|112.16|0
1623683100000|2021-06-14 15:05:00|114.85|112.65|114.11|111.91|114.97|112.77|114.11|111.91|0
1623683400000|2021-06-14 15:10:00|114.17|111.97|114.11|111.91|114.48|112.28|113.8|111.6|0
1623683700000|2021-06-14 15:15:00|113.99|111.79|113.38|111.18|114.11|111.91|113.25|111.05|0
1623684000000|2021-06-14 15:20:00|113.62|111.42|113.25|111.05|113.74|111.54|112.95|110.75|0
1623684300000|2021-06-14 15:25:00|113.37|111.17|113.13|110.93|113.5|111.3|112.77|110.57|0
1623684600000|2021-06-14 15:30:00|113.25|111.05|112.28|110.08|113.25|111.05|111.92|109.72|0
1623684900000|2021-06-14 15:35:00|112.4|110.2|112.64|110.44|112.88|110.68|112.04|109.84|0
1623685200000|2021-06-14 15:40:00|112.76|110.56|112.76|110.56|113.12|110.92|112.4|110.2|0
1623685500000|2021-06-14 15:45:00|112.88|110.68|113|110.8|113|110.8|112.51|110.31|0
1623685800000|2021-06-14 15:50:00|112.88|110.68|113.12|110.92|113.36|111.16|112.63|110.43|0
1623686100000|2021-06-14 15:55:00|113|110.8|112.75|110.55|113|110.8|112.57|110.37|0
1623686400000|2021-06-14 16:00:00|112.87|110.67|113.11|110.91|113.11|110.91|112.39|110.19|0
1623686700000|2021-06-14 16:05:00|112.99|110.79|113.35|111.15|113.48|111.28|112.63|110.43|0
1623687000000|2021-06-14 16:10:00|113.47|111.27|113.47|111.27|113.6|111.4|113.23|111.03|0
1623687300000|2021-06-14 16:15:00|113.53|111.33|113.47|111.27|113.71|111.51|113.23|111.03|0
1623687600000|2021-06-14 16:20:00|113.35|111.15|112.5|110.3|113.35|111.15|112.5|110.3|0
1623687900000|2021-06-14 16:25:00|112.44|110.24|112.74|110.54|112.86|110.66|112.38|110.18|0
1623688200000|2021-06-14 16:30:00|112.62|110.42|112.13|109.93|112.62|110.42|111.53|109.33|0
1623688500000|2021-06-14 16:35:00|112.25|110.05|111.53|109.33|112.49|110.29|111.53|109.33|0
1623688800000|2021-06-14 16:40:00|111.65|109.45|111.65|109.45|112.01|109.81|111.53|109.33|0
1623689100000|2021-06-14 16:45:00|111.77|109.57|112.5|110.3|112.74|110.54|111.64|109.44|0
1623689400000|2021-06-14 16:50:00|112.62|110.42|112.14|109.94|112.74|110.54|112.14|109.94|0
1623689700000|2021-06-14 16:55:00|112.26|110.06|112.43|110.23|112.74|110.54|112.14|109.94|0
1623690000000|2021-06-14 17:00:00|112.38|110.18|112.49|110.29|112.74|110.54|112.14|109.94|0
1623690300000|2021-06-14 17:05:00|112.37|110.17|112.49|110.29|112.73|110.53|112.25|110.05|0
1623690600000|2021-06-14 17:10:00|112.61|110.41|113.21|111.01|113.33|111.13|112.61|110.41|0
1623690900000|2021-06-14 17:15:00|113.09|110.89|112.85|110.65|113.33|111.13|112.85|110.65|0
1623691200000|2021-06-14 17:20:00|112.97|110.77|113.09|110.89|113.33|111.13|112.85|110.65|0
1623691500000|2021-06-14 17:25:00|112.97|110.77|113.45|111.25|113.45|111.25|112.85|110.65|0
1623691800000|2021-06-14 17:30:00|113.51|111.31|113.81|111.61|113.81|111.61|113.33|111.13|0
1623692100000|2021-06-14 17:35:00|113.69|111.49|113.57|111.37|113.93|111.73|113.44|111.24|0
1623692400000|2021-06-14 17:40:00|113.44|111.24|113.32|111.12|114.05|111.85|113.32|111.12|0
1623692700000|2021-06-14 17:45:00|113.44|111.24|113.8|111.6|113.93|111.73|113.2|111|0
1623693000000|2021-06-14 17:50:00|113.92|111.72|113.56|111.36|113.92|111.72|113.56|111.36|0
1623693300000|2021-06-14 17:55:00|113.44|111.24|113.19|110.99|113.44|111.24|112.83|110.63|0
1623693600000|2021-06-14 18:00:00|113.13|110.93|113.07|110.87|113.44|111.24|112.83|110.63|0
1623693900000|2021-06-14 18:05:00|113.01|110.81|112.95|110.75|113.43|111.23|112.95|110.75|0
1623694200000|2021-06-14 18:10:00|113.07|110.87|112.95|110.75|113.43|111.23|112.95|110.75|0
1623694500000|2021-06-14 18:15:00|113.07|110.87|113.06|110.86|113.31|111.11|112.82|110.62|0
1623694800000|2021-06-14 18:20:00|113|110.8|113.18|110.98|113.3|111.1|112.82|110.62|0
1623695100000|2021-06-14 18:25:00|113.06|110.86|112.46|110.26|113.06|110.86|112.46|110.26|0
1623695400000|2021-06-14 18:30:00|112.39|110.19|113.06|110.86|113.06|110.86|112.39|110.19|0
1623695700000|2021-06-14 18:35:00|112.94|110.74|113.18|110.98|113.18|110.98|112.81|110.61|0
1623696000000|2021-06-14 18:40:00|113.3|111.1|114.14|111.94|114.2|112|113.3|111.1|0
1623696300000|2021-06-14 18:45:00|114.26|112.06|114.14|111.94|114.38|112.18|113.9|111.7|0
1623696600000|2021-06-14 18:50:00|114.26|112.06|114.14|111.94|114.26|112.06|113.83|111.63|0
1623696900000|2021-06-14 18:55:00|114.2|112|114.14|111.94|114.26|112.06|113.89|111.69|0
1623697200000|2021-06-14 19:00:00|114.01|111.81|114.5|112.3|114.74|112.54|113.89|111.69|0
1623697500000|2021-06-14 19:05:00|114.62|112.42|114.25|112.05|114.62|112.42|113.77|111.57|0
1623697800000|2021-06-14 19:10:00|114.13|111.93|113.82|111.62|114.37|112.17|113.77|111.57|0
1623698100000|2021-06-14 19:15:00|113.77|111.57|113.88|111.68|114.01|111.81|113.76|111.56|0
1623698400000|2021-06-14 19:20:00|113.76|111.56|114.49|112.29|114.49|112.29|113.76|111.56|0
1623698700000|2021-06-14 19:25:00|114.37|112.17|114.98|112.78|114.98|112.78|114.18|111.98|0
1623699000000|2021-06-14 19:30:00|115.1|112.9|115.34|113.14|115.46|113.26|114.98|112.78|0
1623699300000|2021-06-14 19:35:00|115.46|113.26|115.89|113.69|115.95|113.75|115.4|113.2|0
1623699600000|2021-06-14 19:40:00|115.95|113.75|117.06|114.86|117.3|115.1|115.95|113.75|0
1623699900000|2021-06-14 19:45:00|117.18|114.98|117.92|115.72|117.92|115.72|116.93|114.73|0
1623700200000|2021-06-14 19:50:00|117.55|115.35|120.29|118.09|120.29|118.09|117.55|115.35|0
1623700500000|2021-06-14 19:55:00|120.41|118.21|122.69|120.49|122.69|120.49|119.91|117.71|0
1623700800000|2021-06-14 20:00:00|122.81|120.61|123.2|121|125.05|122.85|122.81|120.61|0
1623701100000|2021-06-14 20:05:00|122.94|120.74|122.18|119.98|122.94|120.74|121.92|119.72|0
1623701400000|2021-06-14 20:10:00|122.3|120.1|122.49|120.29|122.81|120.61|122.05|119.85|0
1623701700000|2021-06-14 20:15:00|122.83|120.23|122.74|120.14|122.87|120.27|122.61|120.01|0
1623702000000|2021-06-14 20:20:00|122.72|120.12|123|120.4|123.05|120.45|122.72|120.12|0
1623702300000|2021-06-14 20:25:00|122.97|120.37|123.08|120.48|123.08|120.48|122.92|120.32|0
1623702600000|2021-06-14 20:30:00|122.68|120.08|122.43|119.83|122.94|120.34|122.3|119.7|0
1623702900000|2021-06-14 20:35:00|122.3|119.7|122.55|119.95|122.68|120.08|122.3|119.7|0
1623703200000|2021-06-14 20:40:00|122.68|120.08|122.42|119.82|122.68|120.08|122.04|119.44|0
1623703500000|2021-06-14 20:45:00|122.55|119.95|122.42|119.82|122.55|119.95|122.17|119.57|0
1623703800000|2021-06-14 20:50:00|122.29|119.69|122.54|119.94|122.8|120.2|122.29|119.69|0
1623704100000|2021-06-14 20:55:00|122.67|120.07|122.67|120.07|122.8|120.2|122.16|119.56|0
1623704400000|2021-06-14 21:00:00|122.79|120.19|122.73|120.13|122.79|120.19|122.64|120.04|0
1623704700000|2021-06-14 21:05:00|122.74|120.14|122.61|120.01|122.74|120.14|122.59|119.99|0
1623705000000|2021-06-14 21:10:00|122.59|119.99|122.78|120.18|122.87|120.27|122.59|119.99|0
1623705300000|2021-06-14 21:15:00|122.83|120.23|122.83|120.23|122.87|120.27|122.83|120.23|0
1623705600000|2021-06-14 21:20:00|122.81|120.21|122.83|120.23|122.85|120.25|122.79|120.19|0
1623705900000|2021-06-14 21:25:00|122.81|120.21|122.98|120.38|122.98|120.38|122.75|120.15|0
1623706200000|2021-06-14 21:30:00|122.94|120.34|122.92|120.32|122.94|120.34|122.9|120.3|0
1623706500000|2021-06-14 21:35:00|122.94|120.34|122.76|120.16|123.12|120.52|122.76|120.16|0
1623706800000|2021-06-14 21:40:00|122.71|120.11|122.8|120.2|122.84|120.24|122.69|120.09|0
1623707100000|2021-06-14 21:45:00|122.84|120.24|122.71|120.11|122.84|120.24|122.65|120.05|0
1623707400000|2021-06-14 21:50:00|122.83|120.23|122.76|120.16|122.85|120.25|122.73|120.13|0
1623707700000|2021-06-14 21:55:00|122.78|120.18|122.78|120.18|122.78|120.18|122.68|120.08|0
1623708000000|2021-06-14 22:00:00|122.77|120.17|121.57|118.97|122.77|120.17|121.57|118.97|0
1623708300000|2021-06-14 22:05:00|121.44|118.84|121.56|118.96|121.56|118.96|121.31|118.71|0
1623708600000|2021-06-14 22:10:00|121.62|119.02|121.56|118.96|121.88|119.28|121.43|118.83|0
1623708900000|2021-06-14 22:15:00|121.49|118.89|121.81|119.21|121.81|119.21|121.43|118.83|0
1623709200000|2021-06-14 22:20:00|121.68|119.08|121.56|118.96|121.68|119.08|121.49|118.89|0
1623709500000|2021-06-14 22:25:00|121.68|119.08|121.93|119.33|121.93|119.33|121.56|118.96|0
1623709800000|2021-06-14 22:30:00|121.87|119.27|122.12|119.52|122.12|119.52|121.81|119.21|0
1623710100000|2021-06-14 22:35:00|122.06|119.46|121.8|119.2|122.18|119.58|121.8|119.2|0
1623710400000|2021-06-14 22:40:00|121.74|119.14|122.05|119.45|122.05|119.45|121.74|119.14|0
1623710700000|2021-06-14 22:45:00|122.11|119.51|121.92|119.32|122.11|119.51|121.92|119.32|0
1623711000000|2021-06-14 22:50:00|121.8|119.2|121.8|119.2|121.8|119.2|121.73|119.13|0
1623711300000|2021-06-14 22:55:00|121.79|119.19|121.85|119.25|121.85|119.25|121.79|119.19|0
1623711600000|2021-06-14 23:00:00|121.92|119.32|122.55|119.95|122.61|120.01|121.92|119.32|0
1623711900000|2021-06-14 23:05:00|122.49|119.89|122.48|119.88|122.55|119.95|122.17|119.57|0
1623712200000|2021-06-14 23:10:00|122.42|119.82|122.29|119.69|122.48|119.88|122.29|119.69|0
1623712500000|2021-06-14 23:15:00|122.17|119.57|122.42|119.82|122.42|119.82|122.17|119.57|0
1623712800000|2021-06-14 23:20:00|122.35|119.75|122.22|119.62|122.42|119.82|122.16|119.56|0
1623713100000|2021-06-14 23:25:00|122.16|119.56|122.29|119.69|122.35|119.75|122.16|119.56|0
1623713400000|2021-06-14 23:30:00|122.41|119.81|122.41|119.81|122.41|119.81|122.41|119.81|0
1623713700000|2021-06-14 23:35:00|122.54|119.94|122.66|120.06|122.66|120.06|122.41|119.81|0
1623714000000|2021-06-14 23:40:00|122.53|119.93|122.53|119.93|122.66|120.06|122.53|119.93|0
1623714300000|2021-06-14 23:45:00|122.59|119.99|122.66|120.06|122.91|120.31|122.53|119.93|0
1623714600000|2021-06-14 23:50:00|122.72|120.12|122.08|119.48|122.72|120.12|122.02|119.42|0
1623714900000|2021-06-14 23:55:00|122.02|119.42|121.83|119.23|122.02|119.42|121.64|119.04|0
1623715200000|2021-06-15 00:00:00|121.77|119.17|122.71|120.11|122.91|120.31|121.64|119.04|0
1623715500000|2021-06-15 00:05:00|122.65|120.05|123.8|121.2|123.8|121.2|122.4|119.8|0
1623715800000|2021-06-15 00:10:00|123.73|121.13|123.79|121.19|124.05|121.45|123.54|120.94|0
1623716100000|2021-06-15 00:15:00|123.92|121.32|123.66|121.06|124.05|121.45|123.66|121.06|0
1623716400000|2021-06-15 00:20:00|123.73|121.13|123.79|121.19|123.92|121.32|123.53|120.93|0
1623716700000|2021-06-15 00:25:00|124.04|121.44|124.49|121.89|124.94|122.34|124.04|121.44|0
1623717000000|2021-06-15 00:30:00|124.56|121.96|124.81|122.21|124.81|122.21|124.49|121.89|0
1623717300000|2021-06-15 00:35:00|124.74|122.14|125.25|122.65|125.45|122.85|124.68|122.08|0
1623717600000|2021-06-15 00:40:00|125.19|122.59|125.64|123.04|125.71|123.11|124.81|122.21|0
1623717900000|2021-06-15 00:45:00|125.71|123.11|125.19|122.59|125.71|123.11|125.19|122.59|0
1623718200000|2021-06-15 00:50:00|125.12|122.52|125.32|122.72|125.32|122.72|124.8|122.2|0
1623718500000|2021-06-15 00:55:00|125.38|122.78|125.25|122.65|125.44|122.84|124.93|122.33|0
1623718800000|2021-06-15 01:00:00|125.18|122.58|125.83|123.23|126.08|123.48|125.18|122.58|0
1623719100000|2021-06-15 01:05:00|125.7|123.1|125.95|123.35|125.95|123.35|125.63|123.03|0
1623719400000|2021-06-15 01:10:00|125.82|123.22|126.08|123.48|126.08|123.48|125.56|122.96|0
1623719700000|2021-06-15 01:15:00|126.6|124|126.72|124.12|126.86|124.26|126.08|123.48|0
1623720000000|2021-06-15 01:20:00|126.6|124|126.2|123.6|126.72|124.12|126.14|123.54|0
1623720300000|2021-06-15 01:25:00|126.33|123.73|126.01|123.41|126.33|123.73|125.94|123.34|0
1623720600000|2021-06-15 01:30:00|125.94|123.34|125.3|122.7|126.33|123.73|125.3|122.7|0
1623720900000|2021-06-15 01:35:00|125.23|122.63|125.36|122.76|125.55|122.95|124.91|122.31|0
1623721200000|2021-06-15 01:40:00|125.29|122.69|124.91|122.31|125.36|122.76|124.84|122.24|0
1623721500000|2021-06-15 01:45:00|124.78|122.18|124.65|122.05|124.91|122.31|124.52|121.92|0
1623721800000|2021-06-15 01:50:00|124.52|121.92|124.52|121.92|124.9|122.3|124.52|121.92|0
1623722100000|2021-06-15 01:55:00|124.39|121.79|124.51|121.91|124.64|122.04|124.39|121.79|0
1623722400000|2021-06-15 02:00:00|124.39|121.79|124|121.4|124.64|122.04|123.74|121.14|0
1623722700000|2021-06-15 02:05:00|123.87|121.27|124.44|121.84|124.51|121.91|123.8|121.2|0
1623723000000|2021-06-15 02:10:00|124.51|121.91|124.57|121.97|124.64|122.04|124.12|121.52|0
1623723300000|2021-06-15 02:15:00|124.64|122.04|124.25|121.65|124.64|122.04|124.12|121.52|0
1623723600000|2021-06-15 02:20:00|124.18|121.58|124.56|121.96|124.56|121.96|123.99|121.39|0
1623723900000|2021-06-15 02:25:00|124.5|121.9|124.82|122.22|124.89|122.29|124.37|121.77|0
1623724200000|2021-06-15 02:30:00|124.76|122.16|125.01|122.41|125.27|122.67|124.76|122.16|0
1623724500000|2021-06-15 02:35:00|125.07|122.47|125.52|122.92|125.53|122.93|125.01|122.41|0
1623724800000|2021-06-15 02:40:00|125.4|122.8|125.52|122.92|125.59|122.99|125.27|122.67|0
1623725100000|2021-06-15 02:45:00|125.46|122.86|125.78|123.18|125.78|123.18|125.39|122.79|0
1623725400000|2021-06-15 02:50:00|125.71|123.11|125.52|122.92|125.78|123.18|125.39|122.79|0
1623725700000|2021-06-15 02:55:00|125.45|122.85|125|122.4|125.45|122.85|125|122.4|0
1623726000000|2021-06-15 03:00:00|125.06|122.46|125|122.4|125.06|122.46|124.61|122.01|0
1623726300000|2021-06-15 03:05:00|124.87|122.27|124.93|122.33|125|122.4|124.74|122.14|0
1623726600000|2021-06-15 03:10:00|125|122.4|124.99|122.39|125.12|122.52|124.74|122.14|0
1623726900000|2021-06-15 03:15:00|125.12|122.52|125.12|122.52|125.18|122.58|124.93|122.33|0
1623727200000|2021-06-15 03:20:00|125.18|122.58|125.12|122.52|125.25|122.65|124.99|122.39|0
1623727500000|2021-06-15 03:25:00|125.18|122.58|125.24|122.64|125.5|122.9|125.12|122.52|0
1623727800000|2021-06-15 03:30:00|125.18|122.58|125.89|123.29|125.89|123.29|125.18|122.58|0
1623728100000|2021-06-15 03:35:00|125.76|123.16|126.14|123.54|126.59|123.99|125.76|123.16|0
1623728400000|2021-06-15 03:40:00|126.21|123.61|126.01|123.41|126.27|123.67|126.01|123.41|0
1623728700000|2021-06-15 03:45:00|126.07|123.47|126.4|123.8|126.53|123.93|126.07|123.47|0
1623729000000|2021-06-15 03:50:00|126.33|123.73|126.4|123.8|126.53|123.93|126.27|123.67|0
1623729300000|2021-06-15 03:55:00|126.52|123.92|126|123.4|126.52|123.92|126|123.4|0
1623729600000|2021-06-15 04:00:00|126.07|123.47|125.87|123.27|126.39|123.79|125.87|123.27|0
1623729900000|2021-06-15 04:05:00|125.81|123.21|126.13|123.53|126.13|123.53|125.81|123.21|0
1623730200000|2021-06-15 04:10:00|126.19|123.59|126.26|123.66|126.26|123.66|126.13|123.53|0
1623730500000|2021-06-15 04:15:00|126.13|123.53|126.38|123.78|126.45|123.85|126.13|123.53|0
1623730800000|2021-06-15 04:20:00|126.32|123.72|126.38|123.78|126.38|123.78|126.25|123.65|0
1623731100000|2021-06-15 04:25:00|126.31|123.71|126.18|123.58|126.31|123.71|125.99|123.39|0
1623731400000|2021-06-15 04:30:00|126.25|123.65|125.99|123.39|126.25|123.65|125.86|123.26|0
1623731700000|2021-06-15 04:35:00|125.86|123.26|125.86|123.26|125.99|123.39|125.73|123.13|0
1623732000000|2021-06-15 04:40:00|125.92|123.32|125.98|123.38|125.99|123.39|125.86|123.26|0
1623732300000|2021-06-15 04:45:00|125.92|123.32|126.11|123.51|126.11|123.51|125.92|123.32|0
1623732600000|2021-06-15 04:50:00|125.98|123.38|125.98|123.38|125.98|123.38|125.98|123.38|0
1623732900000|2021-06-15 04:55:00|126.11|123.51|126.11|123.51|126.11|123.51|125.98|123.38|0
1623733200000|2021-06-15 05:00:00|126.04|123.44|126.17|123.57|126.36|123.76|125.98|123.38|0
1623733500000|2021-06-15 05:05:00|126.23|123.63|125.59|122.99|126.36|123.76|125.39|122.79|0
1623733800000|2021-06-15 05:10:00|125.46|122.86|125.71|123.11|125.84|123.24|125.33|122.73|0
1623734100000|2021-06-15 05:15:00|125.77|123.17|125.84|123.24|125.84|123.24|125.71|123.11|0
1623734400000|2021-06-15 05:20:00|125.71|123.11|125.97|123.37|125.97|123.37|125.64|123.04|0
1623734700000|2021-06-15 05:25:00|125.9|123.3|125.83|123.23|125.9|123.3|125.71|123.11|0
1623735000000|2021-06-15 05:30:00|125.96|123.36|125.83|123.23|126.09|123.49|125.7|123.1|0
1623735300000|2021-06-15 05:35:00|125.77|123.17|125.7|123.1|125.96|123.36|125.7|123.1|0
1623735600000|2021-06-15 05:40:00|125.76|123.16|125.76|123.16|125.83|123.23|125.44|122.84|0
1623735900000|2021-06-15 05:45:00|125.83|123.23|125.83|123.23|125.96|123.36|125.7|123.1|0
1623736200000|2021-06-15 05:50:00|125.95|123.35|126.08|123.48|126.21|123.61|125.83|123.23|0
1623736500000|2021-06-15 05:55:00|126.14|123.54|126.86|124.26|126.86|124.26|126.08|123.48|0
1623736800000|2021-06-15 06:00:00|126.66|124.06|126.34|123.74|126.66|124.06|125.95|123.35|0
1623737100000|2021-06-15 06:05:00|126.21|123.61|125.88|123.28|126.34|123.74|125.82|123.22|0
1623737400000|2021-06-15 06:10:00|125.82|123.22|125.69|123.09|126.01|123.41|125.69|123.09|0
1623737700000|2021-06-15 06:15:00|125.81|123.21|125.94|123.34|126.33|123.73|125.81|123.21|0
1623738000000|2021-06-15 06:20:00|126|123.4|126.59|123.99|126.85|124.25|126|123.4|0
1623738300000|2021-06-15 06:25:00|126.65|124.05|128.28|125.68|128.41|125.81|126.59|123.99|0
1623738600000|2021-06-15 06:30:00|128.34|125.74|127.75|125.15|128.34|125.74|127.62|125.02|0
1623738900000|2021-06-15 06:35:00|127.88|125.28|127.49|124.89|127.88|125.28|127.36|124.76|0
1623739200000|2021-06-15 06:40:00|127.62|125.02|127.62|125.02|127.62|125.02|127.23|124.63|0
1623739500000|2021-06-15 06:45:00|127.75|125.15|127.88|125.28|128.4|125.8|127.75|125.15|0
1623739800000|2021-06-15 06:50:00|127.94|125.34|128.59|125.99|128.66|126.06|127.94|125.34|0
1623740100000|2021-06-15 06:55:00|128.53|125.93|127.93|125.33|128.53|125.93|127.93|125.33|0
1623740400000|2021-06-15 07:00:00|128|125.4|127.61|125.01|128.26|125.66|126.7|124.1|0
1623740700000|2021-06-15 07:05:00|127.41|125.21|128.16|125.96|129.42|127.22|127.41|125.21|0
1623741000000|2021-06-15 07:10:00|128.03|125.83|127.12|124.92|128.16|125.96|127.12|124.92|0
1623741300000|2021-06-15 07:15:00|126.99|124.79|127.64|125.44|127.64|125.44|126.47|124.27|0
1623741600000|2021-06-15 07:20:00|127.51|125.31|127.5|125.3|127.9|125.7|127.5|125.3|0
1623741900000|2021-06-15 07:25:00|127.63|125.43|126.85|124.65|127.63|125.43|126.72|124.52|0
1623742200000|2021-06-15 07:30:00|126.98|124.78|126.72|124.52|127.11|124.91|126.33|124.13|0
1623742500000|2021-06-15 07:35:00|126.78|124.58|126.72|124.52|126.85|124.65|126.59|124.39|0
1623742800000|2021-06-15 07:40:00|126.65|124.45|126.46|124.26|126.97|124.77|126.46|124.26|0
1623743100000|2021-06-15 07:45:00|126.33|124.13|127.23|125.03|127.36|125.16|126.33|124.13|0
1623743400000|2021-06-15 07:50:00|127.1|124.9|127.16|124.96|127.36|125.16|126.71|124.51|0
1623743700000|2021-06-15 07:55:00|127.23|125.03|126.58|124.38|127.23|125.03|126.58|124.38|0
1623744000000|2021-06-15 08:00:00|126.51|124.31|125.8|123.6|126.51|124.31|125.8|123.6|0
1623744300000|2021-06-15 08:05:00|125.67|123.47|125.61|123.01|125.67|123.47|125.15|122.88|0
1623744600000|2021-06-15 08:10:00|125.54|122.94|126.44|124.24|126.44|124.24|120.9|118.3|0
1623744900000|2021-06-15 08:15:00|126.57|124.37|125.66|123.46|127.04|124.84|125.66|123.46|0
1623745200000|2021-06-15 08:20:00|125.54|123.34|125.4|123.2|125.54|123.34|125.28|123.08|0
1623745500000|2021-06-15 08:25:00|125.53|123.33|125.66|123.46|125.66|123.46|125.27|123.07|0
1623745800000|2021-06-15 08:30:00|125.53|123.33|125.53|123.33|125.79|123.59|125.4|123.2|0
1623746100000|2021-06-15 08:35:00|125.66|123.46|126.04|123.84|126.04|123.84|125.53|123.33|0
1623746400000|2021-06-15 08:40:00|125.91|123.71|125.78|123.58|125.91|123.71|125.65|123.45|0
1623746700000|2021-06-15 08:45:00|125.71|123.51|125.91|123.71|125.91|123.71|125.65|123.45|0
1623747000000|2021-06-15 08:50:00|125.97|123.77|126.42|124.22|126.55|124.35|125.91|123.71|0
1623747300000|2021-06-15 08:55:00|126.55|124.35|126.42|124.22|126.55|124.35|126.16|123.96|0
1623747600000|2021-06-15 09:00:00|126.35|124.15|126.16|123.96|126.48|124.28|126.03|123.83|0
1623747900000|2021-06-15 09:05:00|126.09|123.89|125.9|123.7|126.16|123.96|125.64|123.44|0
1623748200000|2021-06-15 09:10:00|125.77|123.57|125.51|123.31|126.03|123.83|125.51|123.31|0
1623748500000|2021-06-15 09:15:00|125.38|123.18|125.38|123.18|125.64|123.44|125.31|123.11|0
1623748800000|2021-06-15 09:20:00|125.25|123.05|125.38|123.18|125.51|123.31|125.12|122.92|0
1623749100000|2021-06-15 09:25:00|125.51|123.31|125.76|123.56|125.89|123.69|125.38|123.18|0
1623749400000|2021-06-15 09:30:00|125.89|123.69|125.11|122.91|125.89|123.69|125.11|122.91|0
1623749700000|2021-06-15 09:35:00|125.24|123.04|124.98|122.78|125.24|123.04|124.47|122.27|0
1623750000000|2021-06-15 09:40:00|124.86|122.66|124.79|122.59|125.37|123.17|124.72|122.52|0
1623750300000|2021-06-15 09:45:00|124.85|122.65|124.85|122.65|124.98|122.78|124.72|122.52|0
1623750600000|2021-06-15 09:50:00|124.72|122.52|124.72|122.52|124.98|122.78|124.59|122.39|0
1623750900000|2021-06-15 09:55:00|124.65|122.45|123.95|121.75|124.72|122.52|123.82|121.62|0
1623751200000|2021-06-15 10:00:00|123.82|121.62|123.82|121.62|124.33|122.13|123.82|121.62|0
1623751500000|2021-06-15 10:05:00|123.69|121.49|123.43|121.23|123.69|121.49|123.05|120.85|0
1623751800000|2021-06-15 10:10:00|123.3|121.1|123.36|121.16|123.69|121.49|123.18|120.98|0
1623752100000|2021-06-15 10:15:00|123.3|121.1|123.56|121.36|123.56|121.36|123.3|121.1|0
1623752400000|2021-06-15 10:20:00|123.68|121.48|123.68|121.48|123.81|121.61|123.68|121.48|0
1623752700000|2021-06-15 10:25:00|123.81|121.61|124.19|121.99|124.19|121.99|123.68|121.48|0
1623753000000|2021-06-15 10:30:00|124.06|121.86|123.93|121.73|124.06|121.86|123.8|121.6|0
1623753300000|2021-06-15 10:35:00|123.99|121.79|123.67|121.47|123.99|121.79|123.55|121.35|0
1623753600000|2021-06-15 10:40:00|123.55|121.35|124.31|122.11|124.31|122.11|123.55|121.35|0
1623753900000|2021-06-15 10:45:00|124.18|121.98|124.18|121.98|124.31|122.11|124.05|121.85|0
1623754200000|2021-06-15 10:50:00|124.11|121.91|124.56|122.36|124.56|122.36|124.05|121.85|0
1623754500000|2021-06-15 10:55:00|124.69|122.49|125.2|123|125.27|123.07|124.43|122.23|0
1623754800000|2021-06-15 11:00:00|125.33|123.13|124.69|122.49|125.33|123.13|124.56|122.36|0
1623755100000|2021-06-15 11:05:00|124.82|122.62|124.81|122.61|124.94|122.74|124.69|122.49|0
1623755400000|2021-06-15 11:10:00|124.94|122.74|124.68|122.48|125.07|122.87|124.68|122.48|0
1623755700000|2021-06-15 11:15:00|124.74|122.54|125.07|122.87|125.2|123|124.68|122.48|0
1623756000000|2021-06-15 11:20:00|125.2|123|124.81|122.61|125.2|123|124.81|122.61|0
1623756300000|2021-06-15 11:25:00|124.94|122.74|124.8|122.6|125.06|122.86|124.68|122.48|0
1623756600000|2021-06-15 11:30:00|124.93|122.73|125.32|123.12|125.38|123.18|124.93|122.73|0
1623756900000|2021-06-15 11:35:00|125.25|123.05|124.86|122.66|125.32|123.12|124.86|122.66|0
1623757200000|2021-06-15 11:40:00|124.93|122.73|124.8|122.6|125.06|122.86|124.54|122.34|0
1623757500000|2021-06-15 11:45:00|124.93|122.73|125.05|122.85|125.05|122.85|124.8|122.6|0
1623757800000|2021-06-15 11:50:00|124.99|122.79|125.82|123.62|125.82|123.62|124.92|122.72|0
1623758100000|2021-06-15 11:55:00|125.69|123.49|125.18|122.98|125.95|123.75|125.18|122.98|0
1623758400000|2021-06-15 12:00:00|125.05|122.85|124.79|122.59|125.18|122.98|124.66|122.46|0
1623758700000|2021-06-15 12:05:00|124.92|122.72|124.79|122.59|125.17|122.97|124.66|122.46|0
1623759000000|2021-06-15 12:10:00|125.04|122.84|125.04|122.84|125.3|123.1|124.91|122.71|0
1623759300000|2021-06-15 12:15:00|125.1|122.9|125.17|122.97|125.3|123.1|124.91|122.71|0
1623759600000|2021-06-15 12:20:00|125.3|123.1|126.07|123.87|126.07|123.87|125.3|123.1|0
1623759900000|2021-06-15 12:25:00|126|123.8|124.45|122.25|126.07|123.87|124.39|122.19|0
1623760200000|2021-06-15 12:30:00|124.39|122.19|124.01|121.81|124.78|122.58|123.11|120.91|0
1623760500000|2021-06-15 12:35:00|124.13|121.93|123.88|121.68|124.65|122.45|123.62|121.42|0
1623760800000|2021-06-15 12:40:00|124|121.8|123.87|121.67|124.26|122.06|123.75|121.55|0
1623761100000|2021-06-15 12:45:00|123.74|121.54|123.74|121.54|123.87|121.67|122.98|120.78|0
1623761400000|2021-06-15 12:50:00|123.61|121.41|123.61|121.41|123.87|121.67|123.36|121.16|0
1623761700000|2021-06-15 12:55:00|123.55|121.35|123.48|121.28|123.61|121.41|123.23|121.03|0
1623762000000|2021-06-15 13:00:00|123.35|121.15|123.61|121.41|124.12|121.92|123.35|121.15|0
1623762300000|2021-06-15 13:05:00|123.74|121.54|123.1|120.9|124.25|122.05|123.1|120.9|0
1623762600000|2021-06-15 13:10:00|123.22|121.02|123.73|121.53|123.79|121.59|123.03|120.83|0
1623762900000|2021-06-15 13:15:00|123.6|121.4|124.5|122.3|124.5|122.3|123.48|121.28|0
1623763200000|2021-06-15 13:20:00|124.24|122.04|123.85|121.65|124.5|122.3|123.85|121.65|0
1623763500000|2021-06-15 13:25:00|124.11|121.91|123.85|121.65|124.24|122.04|123.85|121.65|0
1623763800000|2021-06-15 13:30:00|123.98|121.78|121.94|119.74|123.98|121.78|119.63|117.43|0
1623764100000|2021-06-15 13:35:00|121.81|119.61|121.61|119.41|122.37|120.17|121.11|118.91|0
1623764400000|2021-06-15 13:40:00|121.48|119.28|121.86|119.66|122.11|119.91|120.73|118.53|0
1623764700000|2021-06-15 13:45:00|121.73|119.53|121.73|119.53|122.87|120.67|121.6|119.4|0
1623765000000|2021-06-15 13:50:00|121.86|119.66|121.35|119.15|121.98|119.78|120.91|118.71|0
1623765300000|2021-06-15 13:55:00|121.48|119.28|121.1|118.9|121.73|119.53|120.47|118.27|0
1623765600000|2021-06-15 14:00:00|121.22|119.02|120.34|118.14|121.6|119.4|120.22|118.02|0
1623765900000|2021-06-15 14:05:00|120.22|118.02|120.34|118.14|120.4|118.2|119.34|117.14|0
1623766200000|2021-06-15 14:10:00|120.21|118.01|119.71|117.51|120.59|118.39|119.22|117.02|0
1623766500000|2021-06-15 14:15:00|119.84|117.64|119.96|117.76|120.84|118.64|119.46|117.26|0
1623766800000|2021-06-15 14:20:00|119.84|117.64|119.96|117.76|121.09|118.89|119.71|117.51|0
1623767100000|2021-06-15 14:25:00|120.08|117.88|119.46|117.26|120.21|118.01|118.84|116.64|0
1623767400000|2021-06-15 14:30:00|119.33|117.13|120.38|118.18|120.63|118.43|118.04|115.84|0
1623767700000|2021-06-15 14:35:00|120.25|118.05|119.52|117.32|120.25|118.05|118.65|116.45|0
1623768000000|2021-06-15 14:40:00|119.64|117.44|118.64|116.44|119.64|117.44|118.15|115.95|0
1623768300000|2021-06-15 14:45:00|118.52|116.32|118.14|115.94|118.64|116.44|117.53|115.33|0
1623768600000|2021-06-15 14:50:00|118.27|116.07|118.14|115.94|118.64|116.44|117.65|115.45|0
1623768900000|2021-06-15 14:55:00|118.27|116.07|117.65|115.45|118.51|116.31|117.52|115.32|0
1623769200000|2021-06-15 15:00:00|117.52|115.32|117.77|115.57|118.02|115.82|116.9|114.7|0
1623769500000|2021-06-15 15:05:00|117.64|115.44|118.14|115.94|118.38|116.18|117.64|115.44|0
1623769800000|2021-06-15 15:10:00|118.01|115.81|117.76|115.56|118.14|115.94|117.52|115.32|0
1623770100000|2021-06-15 15:15:00|117.89|115.69|118.87|116.67|118.88|116.68|117.51|115.31|0
1623770400000|2021-06-15 15:20:00|118.63|116.43|118.87|116.67|119|116.8|118.38|116.18|0
1623770700000|2021-06-15 15:25:00|118.75|116.55|118|115.8|118.75|116.55|117.39|115.19|0
1623771000000|2021-06-15 15:30:00|117.75|115.55|116.77|114.57|117.88|115.68|116.03|113.83|0
1623771300000|2021-06-15 15:35:00|116.64|114.44|115.54|113.34|116.77|114.57|115.17|112.97|0
1623771600000|2021-06-15 15:40:00|115.66|113.46|117.01|114.81|117.01|114.81|115.54|113.34|0
1623771900000|2021-06-15 15:45:00|116.89|114.69|117.13|114.93|117.25|115.05|116.64|114.44|0
1623772200000|2021-06-15 15:50:00|117.01|114.81|116.02|113.82|117.13|114.93|115.66|113.46|0
1623772500000|2021-06-15 15:55:00|116.14|113.94|117|114.8|117.13|114.93|116.14|113.94|0
1623772800000|2021-06-15 16:00:00|117.12|114.92|117.74|115.54|117.99|115.79|117.12|114.92|0
1623773100000|2021-06-15 16:05:00|117.86|115.66|117.98|115.78|118.11|115.91|117.37|115.17|0
1623773400000|2021-06-15 16:10:00|118.11|115.91|117.98|115.78|118.48|116.28|117.98|115.78|0
1623773700000|2021-06-15 16:15:00|118.11|115.91|118.47|116.27|118.72|116.52|117.86|115.66|0
1623774000000|2021-06-15 16:20:00|118.6|116.4|118.97|116.77|118.97|116.77|118.35|116.15|0
1623774300000|2021-06-15 16:25:00|118.84|116.64|119.22|117.02|119.46|117.26|118.47|116.27|0
1623774600000|2021-06-15 16:30:00|119.34|117.14|119.34|117.14|119.59|117.39|118.97|116.77|0
1623774900000|2021-06-15 16:35:00|119.46|117.26|118.9|116.7|119.59|117.39|118.9|116.7|0
1623775200000|2021-06-15 16:40:00|118.84|116.64|118.09|115.89|118.96|116.76|117.84|115.64|0
1623775500000|2021-06-15 16:45:00|117.97|115.77|118.21|116.01|118.59|116.39|117.97|115.77|0
1623775800000|2021-06-15 16:50:00|118.34|116.14|117.84|115.64|118.34|116.14|117.84|115.64|0
1623776100000|2021-06-15 16:55:00|117.72|115.52|118.21|116.01|118.21|116.01|117.34|115.14|0
1623776400000|2021-06-15 17:00:00|118.08|115.88|117.59|115.39|118.21|116.01|117.34|115.14|0
1623776700000|2021-06-15 17:05:00|117.71|115.51|117.96|115.76|118.95|116.75|117.59|115.39|0
1623777000000|2021-06-15 17:10:00|118.02|115.82|118.08|115.88|118.33|116.13|117.58|115.38|0
1623777300000|2021-06-15 17:15:00|117.95|115.75|117.83|115.63|118.01|115.81|116.72|114.52|0
1623777600000|2021-06-15 17:20:00|117.76|115.56|117.33|115.13|117.83|115.63|117.33|115.13|0
1623777900000|2021-06-15 17:25:00|117.46|115.26|117.45|115.25|117.7|115.5|117.21|115.01|0
1623778200000|2021-06-15 17:30:00|117.33|115.13|118.56|116.36|118.56|116.36|117.33|115.13|0
1623778500000|2021-06-15 17:35:00|118.44|116.24|118.56|116.36|118.69|116.49|118.19|115.99|0
1623778800000|2021-06-15 17:40:00|118.69|116.49|118.56|116.36|118.93|116.73|118.19|115.99|0
1623779100000|2021-06-15 17:45:00|118.44|116.24|119.3|117.1|119.3|117.1|118.19|115.99|0
1623779400000|2021-06-15 17:50:00|119.55|117.35|119.92|117.72|120.18|117.98|119.43|117.23|0
1623779700000|2021-06-15 17:55:00|120.05|117.85|120.3|118.1|120.55|118.35|120.05|117.85|0
1623780000000|2021-06-15 18:00:00|120.17|117.97|121.43|119.23|121.68|119.48|120.17|117.97|0
1623780300000|2021-06-15 18:05:00|121.3|119.1|121.42|119.22|121.93|119.73|121.3|119.1|0
1623780600000|2021-06-15 18:10:00|121.3|119.1|119.29|117.09|121.3|119.1|119.17|116.97|0
1623780900000|2021-06-15 18:15:00|119.17|116.97|120.16|117.96|120.41|118.21|119.17|116.97|0
1623781200000|2021-06-15 18:20:00|120.04|117.84|120.04|117.84|120.16|117.96|119.66|117.46|0
1623781500000|2021-06-15 18:25:00|120.16|117.96|120.03|117.83|120.16|117.96|119.54|117.34|0
1623781800000|2021-06-15 18:30:00|120.16|117.96|119.66|117.46|120.16|117.96|119.53|117.33|0
1623782100000|2021-06-15 18:35:00|119.78|117.58|119.53|117.33|119.91|117.71|119.41|117.21|0
1623782400000|2021-06-15 18:40:00|119.4|117.2|119.78|117.58|119.9|117.7|119.16|116.96|0
1623782700000|2021-06-15 18:45:00|119.9|117.7|120.78|118.58|120.9|118.7|119.78|117.58|0
1623783000000|2021-06-15 18:50:00|120.65|118.45|121.28|119.08|121.28|119.08|120.27|118.07|0
1623783300000|2021-06-15 18:55:00|121.4|119.2|120.52|118.32|121.78|119.58|120.52|118.32|0
1623783600000|2021-06-15 19:00:00|120.65|118.45|118.4|116.2|120.65|118.45|118.27|116.07|0
1623783900000|2021-06-15 19:05:00|118.52|116.32|119.64|117.44|119.89|117.69|118.52|116.32|0
1623784200000|2021-06-15 19:10:00|119.77|117.57|119.64|117.44|120.2|118|119.51|117.31|0
1623784500000|2021-06-15 19:15:00|119.51|117.31|120.26|118.06|120.51|118.31|119.51|117.31|0
1623784800000|2021-06-15 19:20:00|120.39|118.19|119.88|117.68|120.76|118.56|119.76|117.56|0
1623785100000|2021-06-15 19:25:00|119.76|117.56|119.01|116.81|120.13|117.93|118.39|116.19|0
1623785400000|2021-06-15 19:30:00|118.88|116.68|117.89|115.69|119.01|116.81|117.4|115.2|0
1623785700000|2021-06-15 19:35:00|118.01|115.81|118.51|116.31|118.51|116.31|117.03|114.83|0
1623786000000|2021-06-15 19:40:00|118.75|116.55|119.5|117.3|120|117.8|118.38|116.18|0
1623786300000|2021-06-15 19:45:00|119.62|117.42|121.38|119.18|121.38|119.18|119.62|117.42|0
1623786600000|2021-06-15 19:50:00|119.37|117.17|118.5|116.3|120.5|118.3|118|115.8|0
1623786900000|2021-06-15 19:55:00|118.25|116.05|118.75|116.55|119.37|117.17|117.63|115.43|0
1623787200000|2021-06-15 20:00:00|119.49|117.29|118.87|116.67|119.62|117.42|118.87|116.67|0
1623787500000|2021-06-15 20:05:00|119.12|116.92|119.24|117.04|119.36|117.16|118.99|116.79|0
1623787800000|2021-06-15 20:10:00|119.11|116.91|119.42|117.22|119.61|117.41|119.11|116.91|0
1623788100000|2021-06-15 20:15:00|119.56|116.96|119.44|116.84|119.66|117.06|119.22|116.62|0
1623788400000|2021-06-15 20:20:00|119.47|116.87|119.14|116.54|119.5|116.9|119.14|116.54|0
1623788700000|2021-06-15 20:25:00|119.16|116.56|119.22|116.62|119.29|116.69|119.16|116.56|0
1623789000000|2021-06-15 20:30:00|119.24|116.64|119.74|117.14|119.74|117.14|119.12|116.52|0
1623789300000|2021-06-15 20:35:00|119.61|117.01|120.23|117.63|120.23|117.63|119.61|117.01|0
1623789600000|2021-06-15 20:40:00|120.11|117.51|120.11|117.51|120.36|117.76|119.98|117.38|0
1623789900000|2021-06-15 20:45:00|119.98|117.38|120.1|117.5|120.36|117.76|119.98|117.38|0
1623790200000|2021-06-15 20:50:00|120.23|117.63|120.35|117.75|120.48|117.88|120.1|117.5|0
1623790500000|2021-06-15 20:55:00|120.48|117.88|119.6|117|120.48|117.88|119.6|117|0
1623790800000|2021-06-15 21:00:00|119.62|117.02|119.86|117.26|119.86|117.26|119.62|117.02|0
1623791100000|2021-06-15 21:05:00|120.02|117.42|119.89|117.29|120.02|117.42|119.89|117.29|0
1623791400000|2021-06-15 21:10:00|119.87|117.27|119.8|117.2|119.87|117.27|119.56|116.96|0
1623791700000|2021-06-15 21:15:00|119.78|117.18|119.68|117.08|119.78|117.18|119.68|117.08|0
1623792000000|2021-06-15 21:20:00|119.67|117.07|119.67|117.07|119.67|117.07|119.67|117.07|0
1623792300000|2021-06-15 21:25:00|119.76|117.16|119.6|117|119.76|117.16|119.6|117|0
1623792600000|2021-06-15 21:30:00|119.62|117.02|119.61|117.01|119.76|117.16|119.47|116.87|0
1623792900000|2021-06-15 21:35:00|119.67|117.07|119.55|116.95|119.67|117.07|119.55|116.95|0
1623793200000|2021-06-15 21:40:00|119.6|117|119.66|117.06|119.67|117.07|119.55|116.95|0
1623793500000|2021-06-15 21:45:00|119.65|117.05|119.63|117.03|119.65|117.05|119.63|117.03|0
1623793800000|2021-06-15 21:50:00|119.57|116.97|119.55|116.95|119.72|117.12|119.55|116.95|0
1623794100000|2021-06-15 21:55:00|119.54|116.94|119.71|117.11|119.71|117.11|119.28|116.68|0
1623794400000|2021-06-15 22:00:00|119.95|117.35|120.51|117.91|120.64|118.04|119.7|117.1|0
1623794700000|2021-06-15 22:05:00|120.64|118.04|120.51|117.91|120.64|118.04|120.38|117.78|0
1623795000000|2021-06-15 22:10:00|120.38|117.78|120.25|117.65|120.38|117.78|120.25|117.65|0
1623795300000|2021-06-15 22:15:00|120.31|117.71|120.38|117.78|120.5|117.9|120.25|117.65|0
1623795600000|2021-06-15 22:20:00|120.5|117.9|120.5|117.9|120.5|117.9|120.38|117.78|0
1623795900000|2021-06-15 22:25:00|120.37|117.77|120.37|117.77|120.37|117.77|120.37|117.77|0
1623796200000|2021-06-15 22:30:00|120.12|117.52|120|117.4|120.25|117.65|120|117.4|0
1623796500000|2021-06-15 22:35:00|120.12|117.52|119.49|116.89|120.12|117.52|119.49|116.89|0
1623796800000|2021-06-15 22:40:00|119.55|116.95|119.87|117.27|119.87|117.27|119.37|116.77|0
1623797100000|2021-06-15 22:45:00|119.74|117.14|119.49|116.89|119.87|117.27|119.37|116.77|0
1623797400000|2021-06-15 22:50:00|119.36|116.76|119.36|116.76|119.49|116.89|119.24|116.64|0
1623797700000|2021-06-15 22:55:00|119.49|116.89|119.48|116.88|119.49|116.89|119.48|116.88|0
1623798000000|2021-06-15 23:00:00|119.36|116.76|119.48|116.88|119.48|116.88|118.99|116.39|0
1623798300000|2021-06-15 23:05:00|119.36|116.76|119.48|116.88|119.61|117.01|119.23|116.63|0
1623798600000|2021-06-15 23:10:00|119.36|116.76|119.48|116.88|119.6|117|119.35|116.75|0
1623798900000|2021-06-15 23:15:00|119.41|116.81|119.35|116.75|119.48|116.88|119.23|116.63|0
1623799200000|2021-06-15 23:20:00|119.29|116.69|118.85|116.25|119.29|116.69|118.6|116|0
1623799500000|2021-06-15 23:25:00|118.98|116.38|118.72|116.12|118.98|116.38|118.72|116.12|0
1623799800000|2021-06-15 23:30:00|118.6|116|118.6|116|118.6|116|118.35|115.75|0
1623800100000|2021-06-15 23:35:00|118.47|115.87|118.84|116.24|118.97|116.37|118.47|115.87|0
1623800400000|2021-06-15 23:40:00|118.97|116.37|118.9|116.3|118.97|116.37|118.84|116.24|0
1623800700000|2021-06-15 23:45:00|118.97|116.37|119.46|116.86|119.46|116.86|118.59|115.99|0
1623801000000|2021-06-15 23:50:00|119.59|116.99|119.71|117.11|119.96|117.36|119.46|116.86|0
1623801300000|2021-06-15 23:55:00|119.83|117.23|119.21|116.61|119.83|117.23|119.08|116.48|0
1623801600000|2021-06-16 00:00:00|119.33|116.73|119.45|116.85|119.83|117.23|119.08|116.48|0
1623801900000|2021-06-16 00:05:00|119.58|116.98|119.83|117.23|120.2|117.6|119.58|116.98|0
1623802200000|2021-06-16 00:10:00|119.95|117.35|119.82|117.22|119.95|117.35|119.7|117.1|0
1623802500000|2021-06-16 00:15:00|119.95|117.35|119.57|116.97|119.95|117.35|119.32|116.72|0
1623802800000|2021-06-16 00:20:00|119.45|116.85|119.45|116.85|119.82|117.22|119.45|116.85|0
1623803100000|2021-06-16 00:25:00|119.51|116.91|119.82|117.22|119.82|117.22|119.44|116.84|0
1623803400000|2021-06-16 00:30:00|119.69|117.09|119.69|117.09|120.07|117.47|119.69|117.09|0
1623803700000|2021-06-16 00:35:00|119.75|117.15|120.06|117.46|120.31|117.71|119.75|117.15|0
1623804000000|2021-06-16 00:40:00|120.12|117.52|119.81|117.21|120.19|117.59|119.81|117.21|0
1623804300000|2021-06-16 00:45:00|119.69|117.09|119.81|117.21|119.81|117.21|119.56|116.96|0
1623804600000|2021-06-16 00:50:00|119.68|117.08|119.43|116.83|119.68|117.08|119.43|116.83|0
1623804900000|2021-06-16 00:55:00|119.49|116.89|119.31|116.71|119.62|117.02|119.31|116.71|0
1623805200000|2021-06-16 01:00:00|119.43|116.83|119.3|116.7|119.43|116.83|118.81|116.21|0
1623805500000|2021-06-16 01:05:00|119.43|116.83|119.67|117.07|119.8|117.2|119.43|116.83|0
1623805800000|2021-06-16 01:10:00|119.55|116.95|119.8|117.2|119.92|117.32|119.55|116.95|0
1623806100000|2021-06-16 01:15:00|119.92|117.32|120.04|117.44|120.04|117.44|119.67|117.07|0
1623806400000|2021-06-16 01:20:00|119.98|117.38|119.92|117.32|120.17|117.57|119.92|117.32|0
1623806700000|2021-06-16 01:25:00|119.98|117.38|119.91|117.31|120.17|117.57|119.91|117.31|0
1623807000000|2021-06-16 01:30:00|120.04|117.44|119.91|117.31|120.16|117.56|119.79|117.19|0
1623807300000|2021-06-16 01:35:00|120.04|117.44|119.79|117.19|120.16|117.56|119.66|117.06|0
1623807600000|2021-06-16 01:40:00|119.91|117.31|119.66|117.06|119.91|117.31|119.54|116.94|0
1623807900000|2021-06-16 01:45:00|119.53|116.93|119.03|116.43|119.66|117.06|119.03|116.43|0
1623808200000|2021-06-16 01:50:00|118.97|116.37|119.4|116.8|119.53|116.93|118.91|116.31|0
1623808500000|2021-06-16 01:55:00|119.53|116.93|119.4|116.8|119.53|116.93|119.28|116.68|0
1623808800000|2021-06-16 02:00:00|119.28|116.68|119.65|117.05|119.65|117.05|119.28|116.68|0
1623809100000|2021-06-16 02:05:00|119.58|116.98|119.27|116.67|119.65|117.05|119.27|116.67|0
1623809400000|2021-06-16 02:10:00|119.15|116.55|119.02|116.42|119.27|116.67|119.02|116.42|0
1623809700000|2021-06-16 02:15:00|118.9|116.3|119.02|116.42|119.27|116.67|118.9|116.3|0
1623810000000|2021-06-16 02:20:00|118.89|116.29|118.77|116.17|119.02|116.42|118.77|116.17|0
1623810300000|2021-06-16 02:25:00|118.89|116.29|118.77|116.17|119.02|116.42|118.77|116.17|0
1623810600000|2021-06-16 02:30:00|118.52|115.92|118.64|116.04|118.64|116.04|118.52|115.92|0
1623810900000|2021-06-16 02:35:00|118.76|116.16|118.89|116.29|118.89|116.29|118.76|116.16|0
1623811200000|2021-06-16 02:40:00|118.76|116.16|119.13|116.53|119.26|116.66|118.76|116.16|0
1623811500000|2021-06-16 02:45:00|119.07|116.47|118.76|116.16|119.13|116.53|118.63|116.03|0
1623811800000|2021-06-16 02:50:00|118.69|116.09|118.51|115.91|118.76|116.16|118.51|115.91|0
1623812100000|2021-06-16 02:55:00|118.38|115.78|118.81|116.21|118.88|116.28|118.38|115.78|0
1623812400000|2021-06-16 03:00:00|118.75|116.15|118.5|115.9|118.75|116.15|118.5|115.9|0
1623812700000|2021-06-16 03:05:00|118.38|115.78|118.25|115.65|118.5|115.9|118.25|115.65|0
1623813000000|2021-06-16 03:10:00|118.13|115.53|118.13|115.53|118.37|115.77|118.13|115.53|0
1623813300000|2021-06-16 03:15:00|118.25|115.65|118.12|115.52|118.5|115.9|118|115.4|0
1623813600000|2021-06-16 03:20:00|118.06|115.46|118.62|116.02|118.62|116.02|118|115.4|0
1623813900000|2021-06-16 03:25:00|118.49|115.89|118.86|116.26|118.86|116.26|118.49|115.89|0
1623814200000|2021-06-16 03:30:00|118.99|116.39|119.23|116.63|119.36|116.76|118.99|116.39|0
1623814500000|2021-06-16 03:35:00|119.17|116.57|118.98|116.38|119.23|116.63|118.98|116.38|0
1623814800000|2021-06-16 03:40:00|118.86|116.26|119.23|116.63|119.35|116.75|118.86|116.26|0
1623815100000|2021-06-16 03:45:00|119.35|116.75|119.35|116.75|119.35|116.75|119.23|116.63|0
1623815400000|2021-06-16 03:50:00|119.23|116.63|119.35|116.75|119.35|116.75|119.23|116.63|0
1623815700000|2021-06-16 03:55:00|119.22|116.62|119.47|116.87|119.47|116.87|119.22|116.62|0
1623816000000|2021-06-16 04:00:00|119.6|117|119.59|116.99|119.6|117|119.47|116.87|0
1623816300000|2021-06-16 04:05:00|119.47|116.87|119.59|116.99|119.59|116.99|119.47|116.87|0
1623816600000|2021-06-16 04:10:00|119.47|116.87|118.97|116.37|119.47|116.87|118.97|116.37|0
1623816900000|2021-06-16 04:15:00|119.09|116.49|119.09|116.49|119.34|116.74|118.97|116.37|0
1623817200000|2021-06-16 04:20:00|119.21|116.61|119.34|116.74|119.34|116.74|119.21|116.61|0
1623817500000|2021-06-16 04:25:00|119.33|116.73|119.46|116.86|119.46|116.86|119.33|116.73|0
1623817800000|2021-06-16 04:30:00|119.33|116.73|119.21|116.61|119.46|116.86|119.21|116.61|0
1623818100000|2021-06-16 04:35:00|119.08|116.48|119.08|116.48|119.2|116.6|119.08|116.48|0
1623818400000|2021-06-16 04:40:00|119.2|116.6|118.83|116.23|119.2|116.6|118.83|116.23|0
1623818700000|2021-06-16 04:45:00|118.95|116.35|118.7|116.1|118.95|116.35|118.45|115.85|0
1623819000000|2021-06-16 04:50:00|118.58|115.98|118.82|116.22|118.82|116.22|118.58|115.98|0
1623819300000|2021-06-16 04:55:00|118.88|116.28|118.95|116.35|118.95|116.35|118.82|116.22|0
1623819600000|2021-06-16 05:00:00|119.07|116.47|119.19|116.59|119.44|116.84|119.07|116.47|0
1623819900000|2021-06-16 05:05:00|119.25|116.65|119.31|116.71|119.56|116.96|119.19|116.59|0
1623820200000|2021-06-16 05:10:00|119.19|116.59|119.19|116.59|119.56|116.96|119.19|116.59|0
1623820500000|2021-06-16 05:15:00|119.31|116.71|119.43|116.83|119.56|116.96|119.31|116.71|0
1623820800000|2021-06-16 05:20:00|119.31|116.71|119.31|116.71|119.43|116.83|119.18|116.58|0
1623821100000|2021-06-16 05:25:00|119.18|116.58|118.81|116.21|119.31|116.71|118.81|116.21|0
1623821400000|2021-06-16 05:30:00|118.87|116.27|118.62|116.02|119.06|116.46|118.43|115.83|0
1623821700000|2021-06-16 05:35:00|118.68|116.08|119.18|116.58|119.43|116.83|118.62|116.02|0
1623822000000|2021-06-16 05:40:00|119.3|116.7|119.42|116.82|119.42|116.82|119.3|116.7|0
1623822300000|2021-06-16 05:45:00|119.3|116.7|119.42|116.82|119.42|116.82|119.3|116.7|0
1623822600000|2021-06-16 05:50:00|119.3|116.7|119.42|116.82|119.67|117.07|119.3|116.7|0
1623822900000|2021-06-16 05:55:00|119.35|116.75|118.92|116.32|119.42|116.82|118.79|116.19|0
1623823200000|2021-06-16 06:00:00|118.79|116.19|118.92|116.32|118.92|116.32|118.67|116.07|0
1623823500000|2021-06-16 06:05:00|119.04|116.44|118.66|116.06|119.04|116.44|118.54|115.94|0
1623823800000|2021-06-16 06:10:00|118.54|115.94|118.29|115.69|118.79|116.19|118.29|115.69|0
1623824100000|2021-06-16 06:15:00|118.41|115.81|118.91|116.31|118.91|116.31|118.29|115.69|0
1623824400000|2021-06-16 06:20:00|119.03|116.43|119.53|116.93|119.53|116.93|118.91|116.31|0
1623824700000|2021-06-16 06:25:00|119.46|116.86|119.15|116.55|119.53|116.93|119.15|116.55|0
1623825000000|2021-06-16 06:30:00|119.03|116.43|119.4|116.8|119.4|116.8|119.03|116.43|0
1623825300000|2021-06-16 06:35:00|119.52|116.92|119.65|117.05|119.77|117.17|119.52|116.92|0
1623825600000|2021-06-16 06:40:00|119.52|116.92|119.27|116.67|119.65|117.05|119.27|116.67|0
1623825900000|2021-06-16 06:45:00|119.39|116.79|119.39|116.79|119.52|116.92|119.27|116.67|0
1623826200000|2021-06-16 06:50:00|119.52|116.92|119.64|117.04|119.77|117.17|119.45|116.85|0
1623826500000|2021-06-16 06:55:00|119.76|117.16|119.26|116.66|120.14|117.54|119.26|116.66|0
1623826800000|2021-06-16 07:00:00|119.39|116.79|120.14|117.54|120.26|117.66|119.39|116.79|0
1623827100000|2021-06-16 07:05:00|119.94|117.74|119.81|117.61|120.44|118.24|119.81|117.61|0
1623827400000|2021-06-16 07:10:00|119.68|117.48|119.81|117.61|119.93|117.73|119.43|117.23|0
1623827700000|2021-06-16 07:15:00|119.68|117.48|118.93|116.73|119.93|117.73|118.68|116.48|0
1623828000000|2021-06-16 07:20:00|119.05|116.85|118.93|116.73|119.3|117.1|118.8|116.6|0
1623828300000|2021-06-16 07:25:00|119.05|116.85|118.68|116.48|119.18|116.98|118.43|116.23|0
1623828600000|2021-06-16 07:30:00|118.8|116.6|118.8|116.6|119.3|117.1|118.8|116.6|0
1623828900000|2021-06-16 07:35:00|118.67|116.47|119.17|116.97|119.17|116.97|118.55|116.35|0
1623829200000|2021-06-16 07:40:00|119.23|117.03|118.79|116.59|119.23|117.03|118.67|116.47|0
1623829500000|2021-06-16 07:45:00|118.67|116.47|118.92|116.72|119.29|117.09|118.67|116.47|0
1623829800000|2021-06-16 07:50:00|118.79|116.59|118.29|116.09|118.79|116.59|118.17|115.97|0
1623830100000|2021-06-16 07:55:00|118.42|116.22|118.04|115.84|118.42|116.22|117.79|115.59|0
1623830400000|2021-06-16 08:00:00|117.92|115.72|117.54|115.34|118.17|115.97|117.17|114.97|0
1623830700000|2021-06-16 08:05:00|117.42|115.22|117.42|115.22|117.67|115.47|117.17|114.97|0
1623831000000|2021-06-16 08:10:00|117.29|115.09|117.05|114.85|117.54|115.34|117.05|114.85|0
1623831300000|2021-06-16 08:15:00|117.17|114.97|117.41|115.21|117.54|115.34|117.17|114.97|0
1623831600000|2021-06-16 08:20:00|117.35|115.15|117.04|114.84|117.41|115.21|117.04|114.84|0
1623831900000|2021-06-16 08:25:00|117.16|114.96|116.18|113.98|117.16|114.96|116.18|113.98|0
1623832200000|2021-06-16 08:30:00|116.05|113.85|116.3|114.1|116.42|114.22|116.05|113.85|0
1623832500000|2021-06-16 08:35:00|116.36|114.16|117.03|114.83|117.03|114.83|116.36|114.16|0
1623832800000|2021-06-16 08:40:00|117.16|114.96|117.03|114.83|117.28|115.08|116.91|114.71|0
1623833100000|2021-06-16 08:45:00|117.15|114.95|117.65|115.45|117.77|115.57|117.15|114.95|0
1623833400000|2021-06-16 08:50:00|117.77|115.57|117.77|115.57|117.89|115.69|117.77|115.57|0
1623833700000|2021-06-16 08:55:00|117.89|115.69|118.01|115.81|118.02|115.82|117.89|115.69|0
1623834000000|2021-06-16 09:00:00|118.14|115.94|118.26|116.06|118.38|116.18|118.07|115.87|0
1623834300000|2021-06-16 09:05:00|118.14|115.94|118.01|115.81|118.26|116.06|117.89|115.69|0
1623834600000|2021-06-16 09:10:00|117.89|115.69|117.64|115.44|118.13|115.93|117.64|115.44|0
1623834900000|2021-06-16 09:15:00|117.51|115.31|117.26|115.06|117.51|115.31|117.26|115.06|0
1623835200000|2021-06-16 09:20:00|117.39|115.19|117.14|114.94|117.39|115.19|117.14|114.94|0
1623835500000|2021-06-16 09:25:00|117.01|114.81|116.52|114.32|117.01|114.81|116.4|114.2|0
1623835800000|2021-06-16 09:30:00|116.64|114.44|117.13|114.93|117.13|114.93|116.52|114.32|0
1623836100000|2021-06-16 09:35:00|117.26|115.06|117.38|115.18|117.5|115.3|117.25|115.05|0
1623836400000|2021-06-16 09:40:00|117.25|115.05|117.25|115.05|117.38|115.18|117.25|115.05|0
1623836700000|2021-06-16 09:45:00|117.37|115.17|117.5|115.3|117.5|115.3|117.37|115.17|0
1623837000000|2021-06-16 09:50:00|117.62|115.42|117.49|115.29|117.74|115.54|117.49|115.29|0
1623837300000|2021-06-16 09:55:00|117.37|115.17|117.49|115.29|117.62|115.42|117.37|115.17|0
1623837600000|2021-06-16 10:00:00|117.55|115.35|117.86|115.66|117.86|115.66|117.49|115.29|0
1623837900000|2021-06-16 10:05:00|117.98|115.78|118.35|116.15|118.48|116.28|117.86|115.66|0
1623838200000|2021-06-16 10:10:00|118.41|116.21|118.35|116.15|118.48|116.28|118.23|116.03|0
1623838500000|2021-06-16 10:15:00|118.48|116.28|118.85|116.65|119.03|116.83|118.35|116.15|0
1623838800000|2021-06-16 10:20:00|118.97|116.77|119.22|117.02|119.34|117.14|118.85|116.65|0
1623839100000|2021-06-16 10:25:00|119.34|117.14|119.84|117.64|119.84|117.64|119.34|117.14|0
1623839400000|2021-06-16 10:30:00|119.97|117.77|119.96|117.76|120.22|118.02|119.72|117.52|0
1623839700000|2021-06-16 10:35:00|119.84|117.64|119.34|117.14|120.09|117.89|119.34|117.14|0
1623840000000|2021-06-16 10:40:00|119.46|117.26|118.84|116.64|119.46|117.26|118.71|116.51|0
1623840300000|2021-06-16 10:45:00|118.83|116.63|118.71|116.51|119.02|116.82|118.59|116.39|0
1623840600000|2021-06-16 10:50:00|118.77|116.57|118.33|116.13|118.83|116.63|118.21|116.01|0
1623840900000|2021-06-16 10:55:00|118.27|116.07|117.83|115.63|118.27|116.07|117.71|115.51|0
1623841200000|2021-06-16 11:00:00|117.71|115.51|117.58|115.38|117.96|115.76|117.46|115.26|0
1623841500000|2021-06-16 11:05:00|117.71|115.51|117.95|115.75|118.33|116.13|117.64|115.44|0
1623841800000|2021-06-16 11:10:00|117.83|115.63|117.7|115.5|117.95|115.75|117.46|115.26|0
1623842100000|2021-06-16 11:15:00|117.58|115.38|117.7|115.5|117.7|115.5|117.45|115.25|0
1623842400000|2021-06-16 11:20:00|117.76|115.56|118.19|115.99|118.32|116.12|117.76|115.56|0
1623842700000|2021-06-16 11:25:00|118.32|116.12|117.51|115.31|118.32|116.12|117.2|115|0
1623843000000|2021-06-16 11:30:00|117.57|115.37|117.2|115|117.82|115.62|117.2|115|0
1623843300000|2021-06-16 11:35:00|117.08|114.88|117.57|115.37|117.57|115.37|117.01|114.81|0
1623843600000|2021-06-16 11:40:00|117.44|115.24|117.32|115.12|117.57|115.37|117.32|115.12|0
1623843900000|2021-06-16 11:45:00|117.25|115.05|117.44|115.24|117.44|115.24|117.07|114.87|0
1623844200000|2021-06-16 11:50:00|117.32|115.12|117.19|114.99|117.5|115.3|117.07|114.87|0
1623844500000|2021-06-16 11:55:00|117.13|114.93|117.31|115.11|117.44|115.24|117.07|114.87|0
1623844800000|2021-06-16 12:00:00|117.44|115.24|117.19|114.99|117.44|115.24|116.51|114.31|0
1623845100000|2021-06-16 12:05:00|117.06|114.86|117.18|114.98|117.43|115.23|117.06|114.86|0
1623845400000|2021-06-16 12:10:00|117.31|115.11|117.8|115.6|118.05|115.85|117.31|115.11|0
1623845700000|2021-06-16 12:15:00|117.68|115.48|117.8|115.6|117.92|115.72|117.55|115.35|0
1623846000000|2021-06-16 12:20:00|117.67|115.47|117.55|115.35|117.67|115.47|117.18|114.98|0
1623846300000|2021-06-16 12:25:00|117.67|115.47|117.92|115.72|117.98|115.78|117.55|115.35|0
1623846600000|2021-06-16 12:30:00|117.98|115.78|118.66|116.46|118.66|116.46|117.98|115.78|0
1623846900000|2021-06-16 12:35:00|118.54|116.34|118.66|116.46|118.91|116.71|118.41|116.21|0
1623847200000|2021-06-16 12:40:00|118.53|116.33|118.28|116.08|118.78|116.58|118.16|115.96|0
1623847500000|2021-06-16 12:45:00|118.41|116.21|118.28|116.08|118.46|116.26|118.16|115.96|0
1623847800000|2021-06-16 12:50:00|118.16|115.96|117.91|115.71|118.4|116.2|117.91|115.71|0
1623848100000|2021-06-16 12:55:00|118.03|115.83|118.52|116.32|118.52|116.32|117.9|115.7|0
1623848400000|2021-06-16 13:00:00|118.65|116.45|119.02|116.82|119.27|117.07|118.52|116.32|0
1623848700000|2021-06-16 13:05:00|119.14|116.94|118.27|116.07|119.14|116.94|118.27|116.07|0
1623849000000|2021-06-16 13:10:00|118.39|116.19|118.89|116.69|118.89|116.69|118.2|116|0
1623849300000|2021-06-16 13:15:00|118.77|116.57|119.01|116.81|119.39|117.19|118.77|116.57|0
1623849600000|2021-06-16 13:20:00|119.14|116.94|119.63|117.43|119.64|117.44|118.76|116.56|0
1623849900000|2021-06-16 13:25:00|119.76|117.56|119.88|117.68|120.38|118.18|119.63|117.43|0
1623850200000|2021-06-16 13:30:00|120.13|117.93|118.51|116.31|120.76|118.56|118.01|115.81|0
1623850500000|2021-06-16 13:35:00|118.63|116.43|118.63|116.43|119.75|117.55|118.38|116.18|0
1623850800000|2021-06-16 13:40:00|118.75|116.55|118.38|116.18|119|116.8|118.13|115.93|0
1623851100000|2021-06-16 13:45:00|118.13|115.93|117.51|115.31|118.5|116.3|117.26|115.06|0
1623851400000|2021-06-16 13:50:00|117.63|115.43|117.75|115.55|118.25|116.05|117.38|115.18|0
1623851700000|2021-06-16 13:55:00|117.88|115.68|118.12|115.92|118.25|116.05|117.51|115.31|0
1623852000000|2021-06-16 14:00:00|118.25|116.05|118.25|116.05|118.62|116.42|117.5|115.3|0
1623852300000|2021-06-16 14:05:00|118.12|115.92|118.49|116.29|119.37|117.17|118.12|115.92|0
1623852600000|2021-06-16 14:10:00|118.62|116.42|118.12|115.92|118.99|116.79|117.99|115.79|0
1623852900000|2021-06-16 14:15:00|118.24|116.04|117.8|115.6|118.49|116.29|117.74|115.54|0
1623853200000|2021-06-16 14:20:00|117.74|115.54|117.86|115.66|118.49|116.29|117.62|115.42|0
1623853500000|2021-06-16 14:25:00|117.8|115.6|117.13|114.93|118.23|116.03|116.89|114.69|0
1623853800000|2021-06-16 14:30:00|117.26|115.06|117.01|114.81|117.5|115.3|116.88|114.68|0
1623854100000|2021-06-16 14:35:00|116.88|114.68|117|114.8|117.25|115.05|116.63|114.43|0
1623854400000|2021-06-16 14:40:00|116.88|114.68|116.51|114.31|117|114.8|116.01|113.81|0
1623854700000|2021-06-16 14:45:00|116.63|114.43|116.32|114.12|117|114.8|116.13|113.93|0
1623855000000|2021-06-16 14:50:00|116.26|114.06|116.38|114.18|116.63|114.43|116.13|113.93|0
1623855300000|2021-06-16 14:55:00|116.5|114.3|116.87|114.67|116.87|114.67|116.25|114.05|0
1623855600000|2021-06-16 15:00:00|116.75|114.55|116.74|114.54|117.12|114.92|116.62|114.42|0
1623855900000|2021-06-16 15:05:00|116.87|114.67|116.37|114.17|116.87|114.67|116.25|114.05|0
1623856200000|2021-06-16 15:10:00|116.25|114.05|117.36|115.16|117.36|115.16|116.25|114.05|0
1623856500000|2021-06-16 15:15:00|117.24|115.04|118.35|116.15|118.48|116.28|117.24|115.04|0
1623856800000|2021-06-16 15:20:00|118.29|116.09|117.17|114.97|118.48|116.28|117.17|114.97|0
1623857100000|2021-06-16 15:25:00|117.3|115.1|117.29|115.09|117.42|115.22|116.8|114.6|0
1623857400000|2021-06-16 15:30:00|117.17|114.97|116.42|114.22|117.42|115.22|116.3|114.1|0
1623857700000|2021-06-16 15:35:00|116.55|114.35|115.92|113.72|116.67|114.47|115.8|113.6|0
1623858000000|2021-06-16 15:40:00|116.05|113.85|116.17|113.97|116.29|114.09|115.92|113.72|0
1623858300000|2021-06-16 15:45:00|116.05|113.85|116.54|114.34|116.66|114.46|116.05|113.85|0
1623858600000|2021-06-16 15:50:00|116.42|114.22|116.29|114.09|116.79|114.59|116.29|114.09|0
1623858900000|2021-06-16 15:55:00|116.22|114.02|115.92|113.72|116.54|114.34|115.92|113.72|0
1623859200000|2021-06-16 16:00:00|116.04|113.84|115.67|113.47|116.41|114.21|115.67|113.47|0
1623859500000|2021-06-16 16:05:00|115.54|113.34|114.74|112.54|115.67|113.47|114.68|112.48|0
1623859800000|2021-06-16 16:10:00|114.68|112.48|113.57|111.37|114.8|112.6|113.57|111.37|0
1623860100000|2021-06-16 16:15:00|113.7|111.5|113.33|111.13|113.94|111.74|113.2|111|0
1623860400000|2021-06-16 16:20:00|113.2|111|112.11|109.91|113.33|111.13|112.11|109.91|0
1623860700000|2021-06-16 16:25:00|111.99|109.79|112.35|110.15|112.47|110.27|111.14|108.94|0
1623861000000|2021-06-16 16:30:00|112.23|110.03|112.59|110.39|112.96|110.76|112.23|110.03|0
1623861300000|2021-06-16 16:35:00|112.71|110.51|111.26|109.06|112.95|110.75|111.26|109.06|0
1623861600000|2021-06-16 16:40:00|111.43|109.23|112.1|109.9|112.46|110.26|111.38|109.18|0
1623861900000|2021-06-16 16:45:00|111.98|109.78|111.49|109.29|111.98|109.78|111.01|108.81|0
1623862200000|2021-06-16 16:50:00|111.61|109.41|112.33|110.13|113.43|111.23|110.88|108.68|0
1623862500000|2021-06-16 16:55:00|112.46|110.26|113.54|111.34|113.54|111.34|112.46|110.26|0
1623862800000|2021-06-16 17:00:00|113.42|111.22|112.93|110.73|113.54|111.34|112.81|110.61|0
1623863100000|2021-06-16 17:05:00|113.06|110.86|112.81|110.61|113.3|111.1|112.69|110.49|0
1623863400000|2021-06-16 17:10:00|112.93|110.73|113.9|111.7|114.02|111.82|112.93|110.73|0
1623863700000|2021-06-16 17:15:00|113.78|111.58|112.56|110.36|113.9|111.7|112.56|110.36|0
1623864000000|2021-06-16 17:20:00|112.69|110.49|111.96|109.76|112.93|110.73|111.84|109.64|0
1623864300000|2021-06-16 17:25:00|112.08|109.88|111.48|109.28|112.32|110.12|111|108.8|0
1623864600000|2021-06-16 17:30:00|111.36|109.16|112.8|110.6|112.92|110.72|111.36|109.16|0
1623864900000|2021-06-16 17:35:00|112.92|110.72|113.28|111.08|113.28|111.08|112.49|110.29|0
1623865200000|2021-06-16 17:40:00|113.22|111.02|112.07|109.87|113.22|111.02|111.83|109.63|0
1623865500000|2021-06-16 17:45:00|111.83|109.63|111.24|109.04|112.07|109.87|110.75|108.55|0
1623865800000|2021-06-16 17:50:00|111.12|108.92|112.79|110.59|112.79|110.59|110.05|107.85|0
1623866100000|2021-06-16 17:55:00|112.92|110.72|112.55|110.35|113.4|111.2|112.19|109.99|0
1623866400000|2021-06-16 18:00:00|109.15|106.95|101.54|99.34|109.15|106.95|97.92|95.72|0
1623866700000|2021-06-16 18:05:00|102.27|100.07|107.1|104.9|108.62|106.42|101.82|99.62|0
1623867000000|2021-06-16 18:10:00|107.22|105.02|104.13|101.93|108.27|106.07|103.68|101.48|0
1623867300000|2021-06-16 18:15:00|104.02|101.82|101.11|98.91|104.02|101.82|99.88|97.68|0
1623867600000|2021-06-16 18:20:00|100.78|98.58|104.45|102.25|104.45|102.25|100.33|98.13|0
1623867900000|2021-06-16 18:25:00|104.34|102.14|107.31|105.11|108.24|106.04|104.34|102.14|0
1623868200000|2021-06-16 18:30:00|106.73|104.53|105.7|103.5|108.7|106.5|104.56|102.36|0
1623868500000|2021-06-16 18:35:00|106.5|104.3|105.01|102.81|107.88|105.68|103.43|101.23|0
1623868800000|2021-06-16 18:40:00|105.12|102.92|100.41|98.21|105.12|102.92|100.41|98.21|0
1623869100000|2021-06-16 18:45:00|100.18|97.98|101.74|99.54|104.44|102.24|100.07|97.87|0
1623869400000|2021-06-16 18:50:00|101.51|99.31|104.94|102.74|105.57|103.37|101.4|99.2|0
1623869700000|2021-06-16 18:55:00|104.78|102.58|108.1|105.9|108.57|106.37|103.98|101.78|0
1623870000000|2021-06-16 19:00:00|107.76|105.56|108.68|106.48|108.92|106.72|106.72|104.52|0
1623870300000|2021-06-16 19:05:00|108.8|106.6|109.13|106.93|112.64|110.44|108.33|106.13|0
1623870600000|2021-06-16 19:10:00|109.25|107.05|111.38|109.18|111.68|109.48|109.25|107.05|0
1623870900000|2021-06-16 19:15:00|111.62|109.42|112.82|110.62|112.94|110.74|111.14|108.94|0
1623871200000|2021-06-16 19:20:00|112.94|110.74|114.93|112.73|115.9|113.7|112.34|110.14|0
1623871500000|2021-06-16 19:25:00|114.2|112|110.46|108.26|114.2|112|110.46|108.26|0
1623871800000|2021-06-16 19:30:00|111.06|108.86|109.63|107.43|111.54|109.34|109.03|106.83|0
1623872100000|2021-06-16 19:35:00|109.27|107.07|111.18|108.98|111.18|108.98|108.44|106.24|0
1623872400000|2021-06-16 19:40:00|111.3|109.1|109.86|107.66|113.59|111.39|109.5|107.3|0
1623872700000|2021-06-16 19:45:00|109.74|107.54|108.79|106.59|109.98|107.78|108.67|106.47|0
1623873000000|2021-06-16 19:50:00|108.26|106.06|108.25|106.05|109.08|106.88|107.49|105.29|0
1623873300000|2021-06-16 19:55:00|108.49|106.29|107.08|104.88|108.84|106.64|106.73|104.53|0
1623873600000|2021-06-16 20:00:00|107.31|105.11|108.25|106.05|108.96|106.76|107.31|105.11|0
1623873900000|2021-06-16 20:05:00|108.37|106.17|107.54|105.34|108.37|106.17|107.43|105.23|0
1623874200000|2021-06-16 20:10:00|107.43|105.23|107.6|105.4|107.66|105.46|107.19|104.99|0
1623874500000|2021-06-16 20:15:00|107.7|105.1|107.75|105.15|107.79|105.19|107.62|105.02|0
1623874800000|2021-06-16 20:20:00|107.74|105.14|107.56|104.96|107.77|105.17|107.51|104.91|0
1623875100000|2021-06-16 20:25:00|107.51|104.91|107.56|104.96|107.68|105.08|107.48|104.88|0
1623875400000|2021-06-16 20:30:00|107.21|104.61|105.46|102.86|107.44|104.84|105.12|102.52|0
1623875700000|2021-06-16 20:35:00|105.58|102.98|104.43|101.83|105.81|103.21|104.2|101.6|0
1623876000000|2021-06-16 20:40:00|104.54|101.94|104.54|101.94|104.88|102.28|104.54|101.94|0
1623876300000|2021-06-16 20:45:00|104.42|101.82|103.96|101.36|104.54|101.94|103.85|101.25|0
1623876600000|2021-06-16 20:50:00|104.08|101.48|102.93|100.33|104.19|101.59|102.59|99.99|0
1623876900000|2021-06-16 20:55:00|103.05|100.45|102.48|99.88|103.16|100.56|102.14|99.54|0
1623877200000|2021-06-16 21:00:00|102.57|99.97|102.73|100.13|102.89|100.29|102.57|99.97|0
1623877500000|2021-06-16 21:05:00|102.65|100.05|102.68|100.08|102.75|100.15|102.63|100.03|0
1623877800000|2021-06-16 21:10:00|102.75|100.15|102.56|99.96|102.78|100.18|102.48|99.88|0
1623878100000|2021-06-16 21:15:00|102.54|99.94|102.52|99.92|102.54|99.94|102.39|99.79|0
1623878400000|2021-06-16 21:20:00|102.54|99.94|102.24|99.64|102.54|99.94|102.24|99.64|0
1623878700000|2021-06-16 21:25:00|102.28|99.68|102.52|99.92|102.52|99.92|102.28|99.68|0
1623879000000|2021-06-16 21:30:00|102.54|99.94|102.5|99.9|102.54|99.94|102.44|99.84|0
1623879300000|2021-06-16 21:35:00|102.39|99.79|102.42|99.82|102.42|99.82|102.38|99.78|0
1623879600000|2021-06-16 21:40:00|102.41|99.81|102.41|99.81|102.41|99.81|102.41|99.81|0
1623879900000|2021-06-16 21:45:00|102.43|99.83|102.5|99.9|102.5|99.9|102.43|99.83|0
1623880200000|2021-06-16 21:50:00|102.41|99.81|102.71|100.11|102.86|100.26|102.41|99.81|0
1623880500000|2021-06-16 21:55:00|102.77|100.17|103.12|100.52|103.17|100.57|102.66|100.06|0
1623880800000|2021-06-16 22:00:00|103.25|100.65|102.51|99.91|103.36|100.76|102.17|99.57|0
1623881100000|2021-06-16 22:05:00|102.62|100.02|102.17|99.57|102.62|100.02|102.05|99.45|0
1623881400000|2021-06-16 22:10:00|102.28|99.68|102.28|99.68|102.39|99.79|101.49|98.89|0
1623881700000|2021-06-16 22:15:00|102.33|99.73|102.61|100.01|102.84|100.24|101.94|99.34|0
1623882000000|2021-06-16 22:20:00|102.5|99.9|102.39|99.79|102.84|100.24|102.39|99.79|0
1623882300000|2021-06-16 22:25:00|102.44|99.84|102.72|100.12|102.72|100.12|102.38|99.78|0
1623882600000|2021-06-16 22:30:00|102.84|100.24|103.52|100.92|103.63|101.03|102.84|100.24|0
1623882900000|2021-06-16 22:35:00|103.63|101.03|103.52|100.92|103.74|101.14|103.18|100.58|0
1623883200000|2021-06-16 22:40:00|103.63|101.03|103.28|100.68|103.63|101.03|103.06|100.46|0
1623883500000|2021-06-16 22:45:00|103.51|100.91|103.4|100.8|103.51|100.91|102.83|100.23|0
1623883800000|2021-06-16 22:50:00|103.17|100.57|102.71|100.11|103.28|100.68|101.92|99.32|0
1623884100000|2021-06-16 22:55:00|102.83|100.23|102.48|99.88|102.94|100.34|102.48|99.88|0
1623884400000|2021-06-16 23:00:00|102.26|99.66|102.53|99.93|102.71|100.11|102.14|99.54|0
1623884700000|2021-06-16 23:05:00|102.59|99.99|102.03|99.43|102.59|99.99|101.46|98.86|0
1623885000000|2021-06-16 23:10:00|101.91|99.31|102.36|99.76|102.48|99.88|101.8|99.2|0
1623885300000|2021-06-16 23:15:00|102.25|99.65|102.47|99.87|102.48|99.88|102.25|99.65|0
1623885600000|2021-06-16 23:20:00|102.36|99.76|102.07|99.47|102.47|99.87|102.07|99.47|0
1623885900000|2021-06-16 23:25:00|102.02|99.42|101.45|98.85|102.02|99.42|101.34|98.74|0
1623886200000|2021-06-16 23:30:00|101.34|98.74|101.34|98.74|101.68|99.08|100.78|98.18|0
1623886500000|2021-06-16 23:35:00|101|98.4|101.33|98.73|101.45|98.85|101|98.4|0
1623886800000|2021-06-16 23:40:00|101.22|98.62|101.22|98.62|101.33|98.73|100.88|98.28|0
1623887100000|2021-06-16 23:45:00|101.27|98.67|101.56|98.96|101.67|99.07|101.22|98.62|0
1623887400000|2021-06-16 23:50:00|101.44|98.84|100.43|97.83|101.56|98.96|100.32|97.72|0
1623887700000|2021-06-16 23:55:00|100.37|97.77|99.76|97.16|100.43|97.83|99.65|97.05|0
1623888000000|2021-06-17 00:00:00|99.65|97.05|99.53|96.93|99.76|97.16|99.2|96.6|0
1623888300000|2021-06-17 00:05:00|99.42|96.82|97.76|95.16|99.53|96.93|97.54|94.94|0
1623888600000|2021-06-17 00:10:00|97.65|95.05|96.34|93.74|97.65|95.05|95.58|92.98|0
1623888900000|2021-06-17 00:15:00|96.23|93.63|95.14|92.54|96.77|94.17|94.49|91.89|0
1623889200000|2021-06-17 00:20:00|95.25|92.65|94.71|92.11|96.33|93.73|93.85|91.25|0
1623889500000|2021-06-17 00:25:00|94.6|92|95.57|92.97|95.79|93.19|94.49|91.89|0
1623889800000|2021-06-17 00:30:00|95.62|93.02|97.2|94.6|97.53|94.93|95.57|92.97|0
1623890100000|2021-06-17 00:35:00|97.09|94.49|97.42|94.82|97.42|94.82|96.54|93.94|0
1623890400000|2021-06-17 00:40:00|97.31|94.71|98.81|96.21|98.92|96.32|96.32|93.72|0
1623890700000|2021-06-17 00:45:00|98.92|96.32|99.14|96.54|99.36|96.76|98.16|95.56|0
1623891000000|2021-06-17 00:50:00|99.25|96.65|99.36|96.76|99.36|96.76|98.59|95.99|0
1623891300000|2021-06-17 00:55:00|99.47|96.87|99.47|96.87|99.8|97.2|99.25|96.65|0
1623891600000|2021-06-17 01:00:00|99.36|96.76|100.12|97.52|100.12|97.52|99.36|96.76|0
1623891900000|2021-06-17 01:05:00|100.07|97.47|98.26|95.66|100.07|97.47|98.04|95.44|0
1623892200000|2021-06-17 01:10:00|98.15|95.55|99.13|96.53|99.24|96.64|97.93|95.33|0
1623892500000|2021-06-17 01:15:00|99.02|96.42|99.46|96.86|99.46|96.86|98.36|95.76|0
1623892800000|2021-06-17 01:20:00|99.57|96.97|100.34|97.74|100.56|97.96|99.46|96.86|0
1623893100000|2021-06-17 01:25:00|100.56|97.96|100.66|98.06|100.78|98.18|100.33|97.73|0
1623893400000|2021-06-17 01:30:00|100.78|98.18|101.22|98.62|101.44|98.84|100.72|98.12|0
1623893700000|2021-06-17 01:35:00|101.16|98.56|100.33|97.73|101.22|98.62|100.33|97.73|0
1623894000000|2021-06-17 01:40:00|100.22|97.62|100.16|97.56|100.88|98.28|100.11|97.51|0
1623894300000|2021-06-17 01:45:00|100.11|97.51|100.82|98.22|101.43|98.83|100.1|97.5|0
1623894600000|2021-06-17 01:50:00|100.88|98.28|101.32|98.72|101.43|98.83|100.43|97.83|0
1623894900000|2021-06-17 01:55:00|101.26|98.66|101.87|99.27|102.1|99.5|101.26|98.66|0
1623895200000|2021-06-17 02:00:00|102.1|99.5|102.09|99.49|102.21|99.61|101.87|99.27|0
1623895500000|2021-06-17 02:05:00|102.21|99.61|102.65|100.05|102.65|100.05|101.76|99.16|0
1623895800000|2021-06-17 02:10:00|102.54|99.94|102.65|100.05|102.65|100.05|102.2|99.6|0
1623896100000|2021-06-17 02:15:00|102.7|100.1|102.54|99.94|102.76|100.16|102.31|99.71|0
1623896400000|2021-06-17 02:20:00|102.65|100.05|102.09|99.49|102.87|100.27|102.09|99.49|0
1623896700000|2021-06-17 02:25:00|101.97|99.37|101.97|99.37|102.09|99.49|101.41|98.81|0
1623897000000|2021-06-17 02:30:00|101.86|99.26|101.3|98.7|102.19|99.59|101.3|98.7|0
1623897300000|2021-06-17 02:35:00|101.41|98.81|101.19|98.59|101.63|99.03|101.19|98.59|0
1623897600000|2021-06-17 02:40:00|100.96|98.36|101.52|98.92|101.74|99.14|100.96|98.36|0
1623897900000|2021-06-17 02:45:00|101.63|99.03|102.19|99.59|102.19|99.59|101.52|98.92|0
1623898200000|2021-06-17 02:50:00|102.13|99.53|102.18|99.58|102.3|99.7|101.96|99.36|0
1623898500000|2021-06-17 02:55:00|102.07|99.47|102.4|99.8|102.4|99.8|101.85|99.25|0
1623898800000|2021-06-17 03:00:00|102.46|99.86|101.51|98.91|102.74|100.14|101.51|98.91|0
1623899100000|2021-06-17 03:05:00|101.62|99.02|102.23|99.63|102.29|99.69|101.51|98.91|0
1623899400000|2021-06-17 03:10:00|102.29|99.69|102.4|99.8|102.74|100.14|102.29|99.69|0
1623899700000|2021-06-17 03:15:00|102.51|99.91|102.4|99.8|102.62|100.02|102.28|99.68|0
1623900000000|2021-06-17 03:20:00|102.51|99.91|103.07|100.47|103.29|100.69|102.51|99.91|0
1623900300000|2021-06-17 03:25:00|102.95|100.35|102.61|100.01|103.07|100.47|102.61|100.01|0
1623900600000|2021-06-17 03:30:00|102.73|100.13|103.51|100.91|103.57|100.97|102.61|100.01|0
1623900900000|2021-06-17 03:35:00|103.4|100.8|103.28|100.68|103.51|100.91|103.06|100.46|0
1623901200000|2021-06-17 03:40:00|103.17|100.57|103.06|100.46|103.28|100.68|103.06|100.46|0
1623901500000|2021-06-17 03:45:00|103.17|100.57|103.39|100.79|103.51|100.91|103.06|100.46|0
1623901800000|2021-06-17 03:50:00|103.28|100.68|103.73|101.13|103.96|101.36|103.05|100.45|0
1623902100000|2021-06-17 03:55:00|103.84|101.24|103.27|100.67|103.84|101.24|103.27|100.67|0
1623902400000|2021-06-17 04:00:00|103.33|100.73|103.5|100.9|103.5|100.9|103.05|100.45|0
1623902700000|2021-06-17 04:05:00|103.39|100.79|103.16|100.56|103.5|100.9|103.05|100.45|0
1623903000000|2021-06-17 04:10:00|103.05|100.45|102.93|100.33|103.05|100.45|102.82|100.22|0
1623903300000|2021-06-17 04:15:00|103.04|100.44|102.82|100.22|103.04|100.44|102.82|100.22|0
1623903600000|2021-06-17 04:20:00|102.76|100.16|102.81|100.21|102.82|100.22|102.59|99.99|0
1623903900000|2021-06-17 04:25:00|102.93|100.33|103.26|100.66|103.26|100.66|102.81|100.21|0
1623904200000|2021-06-17 04:30:00|103.15|100.55|103.37|100.77|103.49|100.89|103.15|100.55|0
1623904500000|2021-06-17 04:35:00|103.26|100.66|103.14|100.54|103.26|100.66|102.81|100.21|0
1623904800000|2021-06-17 04:40:00|103.26|100.66|103.37|100.77|103.37|100.77|103.14|100.54|0
1623905100000|2021-06-17 04:45:00|103.25|100.65|103.59|100.99|103.7|101.1|103.25|100.65|0
1623905400000|2021-06-17 04:50:00|103.48|100.88|103.64|101.04|103.64|101.04|103.36|100.76|0
1623905700000|2021-06-17 04:55:00|103.7|101.1|104.04|101.44|104.26|101.66|103.59|100.99|0
1623906000000|2021-06-17 05:00:00|103.92|101.32|104.37|101.77|104.37|101.77|103.7|101.1|0
1623906300000|2021-06-17 05:05:00|104.43|101.83|103.81|101.21|104.6|102|103.81|101.21|0
1623906600000|2021-06-17 05:10:00|103.92|101.32|103.92|101.32|104.03|101.43|103.8|101.2|0
1623906900000|2021-06-17 05:15:00|103.8|101.2|104.25|101.65|104.37|101.77|103.58|100.98|0
1623907200000|2021-06-17 05:20:00|104.14|101.54|103.69|101.09|104.25|101.65|103.46|100.86|0
1623907500000|2021-06-17 05:25:00|103.8|101.2|103.8|101.2|103.8|101.2|103.46|100.86|0
1623907800000|2021-06-17 05:30:00|103.91|101.31|104.36|101.76|104.36|101.76|103.68|101.08|0
1623908100000|2021-06-17 05:35:00|104.41|101.81|104.24|101.64|104.93|102.33|104.24|101.64|0
1623908400000|2021-06-17 05:40:00|104.36|101.76|103.79|101.19|104.47|101.87|103.79|101.19|0
1623908700000|2021-06-17 05:45:00|103.68|101.08|103.67|101.07|103.79|101.19|103.45|100.85|0
1623909000000|2021-06-17 05:50:00|103.79|101.19|102|99.4|103.9|101.3|102|99.4|0
1623909300000|2021-06-17 05:55:00|102.23|99.63|101.77|99.17|102.45|99.85|101.77|99.17|0
1623909600000|2021-06-17 06:00:00|101.88|99.28|100.09|97.49|102.11|99.51|99.76|97.16|0
1623909900000|2021-06-17 06:05:00|100.2|97.6|99.53|96.93|100.31|97.71|98.98|96.38|0
1623910200000|2021-06-17 06:10:00|99.42|96.82|99.53|96.93|99.98|97.38|98.87|96.27|0
1623910500000|2021-06-17 06:15:00|99.42|96.82|99.2|96.6|99.98|97.38|98.98|96.38|0
1623910800000|2021-06-17 06:20:00|99.31|96.71|99.86|97.26|99.86|97.26|98.97|96.37|0
1623911100000|2021-06-17 06:25:00|99.8|97.2|100.36|97.76|101.2|98.6|99.8|97.2|0
1623911400000|2021-06-17 06:30:00|100.3|97.7|99.52|96.92|100.41|97.81|99.52|96.92|0
1623911700000|2021-06-17 06:35:00|99.41|96.81|98.86|96.26|99.63|97.03|98.75|96.15|0
1623912000000|2021-06-17 06:40:00|98.75|96.15|99.41|96.81|99.41|96.81|98.58|95.98|0
1623912300000|2021-06-17 06:45:00|99.3|96.7|99.4|96.8|99.63|97.03|98.52|95.92|0
1623912600000|2021-06-17 06:50:00|99.46|96.86|99.96|97.36|100.85|98.25|99.46|96.86|0
1623912900000|2021-06-17 06:55:00|100.07|97.47|100.29|97.69|100.85|98.25|99.96|97.36|0
1623913200000|2021-06-17 07:00:00|99.95|97.35|100.64|98.04|101.52|98.92|98.03|95.43|0
1623913500000|2021-06-17 07:05:00|101.58|99.38|102.41|100.21|103.09|100.89|101.36|99.16|0
1623913800000|2021-06-17 07:10:00|102.3|100.1|102.07|99.87|102.3|100.1|101.07|98.87|0
1623914100000|2021-06-17 07:15:00|102.19|99.99|102.75|100.55|102.97|100.77|101.57|99.37|0
1623914400000|2021-06-17 07:20:00|102.69|100.49|102.46|100.26|103.42|101.22|102.29|100.09|0
1623914700000|2021-06-17 07:25:00|102.41|100.21|102.52|100.32|103.31|101.11|102.29|100.09|0
1623915000000|2021-06-17 07:30:00|102.4|100.2|102.51|100.31|102.63|100.43|101.95|99.75|0
1623915300000|2021-06-17 07:35:00|102.63|100.43|101.5|99.3|102.63|100.43|101.5|99.3|0
1623915600000|2021-06-17 07:40:00|101.56|99.36|101.28|99.08|102.06|99.86|101.28|99.08|0
1623915900000|2021-06-17 07:45:00|101.39|99.19|101.39|99.19|102.28|100.08|101.27|99.07|0
1623916200000|2021-06-17 07:50:00|101.5|99.3|100.21|98.01|101.5|99.3|100.05|97.85|0
1623916500000|2021-06-17 07:55:00|100.16|97.96|100.38|98.18|100.94|98.74|100.05|97.85|0
1623916800000|2021-06-17 08:00:00|100.6|98.4|103.06|100.86|103.18|100.98|100.6|98.4|0
1623917100000|2021-06-17 08:05:00|102.95|100.75|102.61|100.41|103.4|101.2|102.39|100.19|0
1623917400000|2021-06-17 08:10:00|102.5|100.3|102.05|99.85|102.61|100.41|102.05|99.85|0
1623917700000|2021-06-17 08:15:00|102.16|99.96|101.15|98.95|102.16|99.96|100.93|98.73|0
1623918000000|2021-06-17 08:20:00|101.26|99.06|101.48|99.28|101.48|99.28|99.81|97.61|0
1623918300000|2021-06-17 08:25:00|101.59|99.39|101.76|99.56|101.87|99.67|101.26|99.06|0
1623918600000|2021-06-17 08:30:00|101.7|99.5|101.59|99.39|102.04|99.84|101.48|99.28|0
1623918900000|2021-06-17 08:35:00|101.48|99.28|100.25|98.05|101.48|99.28|99.91|97.71|0
1623919200000|2021-06-17 08:40:00|100.36|98.16|99.69|97.49|100.36|98.16|99.25|97.05|0
1623919500000|2021-06-17 08:45:00|99.58|97.38|99.69|97.49|99.91|97.71|98.92|96.72|0
1623919800000|2021-06-17 08:50:00|99.8|97.6|99.02|96.82|99.8|97.6|99.02|96.82|0
1623920100000|2021-06-17 08:55:00|98.97|96.77|99.79|97.59|99.8|97.6|98.91|96.71|0
1623920400000|2021-06-17 09:00:00|99.74|97.54|100.79|98.59|100.9|98.7|99.68|97.48|0
1623920700000|2021-06-17 09:05:00|100.9|98.7|101.35|99.15|101.46|99.26|100.79|98.59|0
1623921000000|2021-06-17 09:10:00|101.29|99.09|101.23|99.03|101.57|99.37|101.01|98.81|0
1623921300000|2021-06-17 09:15:00|101.35|99.15|102.47|100.27|102.47|100.27|101.23|99.03|0
1623921600000|2021-06-17 09:20:00|102.24|100.04|101.9|99.7|102.24|100.04|101.68|99.48|0
1623921900000|2021-06-17 09:25:00|101.96|99.76|101.9|99.7|102.46|100.26|101.45|99.25|0
1623922200000|2021-06-17 09:30:00|101.79|99.59|101|98.8|101.9|99.7|100.89|98.69|0
1623922500000|2021-06-17 09:35:00|101.11|98.91|102.01|99.81|102.01|99.81|101.11|98.91|0
1623922800000|2021-06-17 09:40:00|101.89|99.69|101.78|99.58|102.12|99.92|101.16|98.96|0
1623923100000|2021-06-17 09:45:00|101.83|99.63|102.11|99.91|102.23|100.03|101.56|99.36|0
1623923400000|2021-06-17 09:50:00|102|99.8|102.11|99.91|102.22|100.02|101.66|99.46|0
1623923700000|2021-06-17 09:55:00|102.22|100.02|102.67|100.47|102.9|100.7|102.22|100.02|0
1623924000000|2021-06-17 10:00:00|102.56|100.36|102.78|100.58|102.9|100.7|102.56|100.36|0
1623924300000|2021-06-17 10:05:00|102.9|100.7|102.67|100.47|102.9|100.7|102.33|100.13|0
1623924600000|2021-06-17 10:10:00|102.89|100.69|103.12|100.92|103.35|101.15|102.67|100.47|0
1623924900000|2021-06-17 10:15:00|103.23|101.03|102.89|100.69|103.34|101.14|102.89|100.69|0
1623925200000|2021-06-17 10:20:00|103|100.8|102.77|100.57|103.34|101.14|102.77|100.57|0
1623925500000|2021-06-17 10:25:00|102.89|100.69|102.43|100.23|103.11|100.91|102.21|100.01|0
1623925800000|2021-06-17 10:30:00|102.32|100.12|101.76|99.56|102.43|100.23|101.53|99.33|0
1623926100000|2021-06-17 10:35:00|101.64|99.44|101.53|99.33|101.76|99.56|101.36|99.16|0
1623926400000|2021-06-17 10:40:00|101.42|99.22|100.97|98.77|101.75|99.55|100.97|98.77|0
1623926700000|2021-06-17 10:45:00|100.86|98.66|101.86|99.66|101.86|99.66|100.75|98.55|0
1623927000000|2021-06-17 10:50:00|101.75|99.55|102.08|99.88|102.08|99.88|101.3|99.1|0
1623927300000|2021-06-17 10:55:00|102.2|100|102.31|100.11|102.65|100.45|102.2|100|0
1623927600000|2021-06-17 11:00:00|102.53|100.33|103.09|100.89|103.32|101.12|102.53|100.33|0
1623927900000|2021-06-17 11:05:00|103.32|101.12|104.8|102.6|104.97|102.77|103.32|101.12|0
1623928200000|2021-06-17 11:10:00|104.91|102.71|105.02|102.82|105.48|103.28|104.34|102.14|0
1623928500000|2021-06-17 11:15:00|104.79|102.59|104.68|102.48|105.08|102.88|103.88|101.68|0
1623928800000|2021-06-17 11:20:00|104.79|102.59|105.25|103.05|105.48|103.28|104.56|102.36|0
1623929100000|2021-06-17 11:25:00|105.19|102.99|105.36|103.16|105.59|103.39|104.67|102.47|0
1623929400000|2021-06-17 11:30:00|105.25|103.05|104.9|102.7|105.25|103.05|104.67|102.47|0
1623929700000|2021-06-17 11:35:00|104.79|102.59|105.07|102.87|105.36|103.16|104.67|102.47|0
1623930000000|2021-06-17 11:40:00|105.01|102.81|104.38|102.18|105.35|103.15|104.32|102.12|0
1623930300000|2021-06-17 11:45:00|104.44|102.24|104.21|102.01|104.44|102.24|103.87|101.67|0
1623930600000|2021-06-17 11:50:00|104.09|101.89|102.8|100.6|104.21|102.01|102.46|100.26|0
1623930900000|2021-06-17 11:55:00|102.69|100.49|100.88|98.68|102.69|100.49|100.77|98.57|0
1623931200000|2021-06-17 12:00:00|101|98.8|102.23|100.03|102.34|100.14|100.77|98.57|0
1623931500000|2021-06-17 12:05:00|102.17|99.97|102.23|100.03|102.68|100.48|101.89|99.69|0
1623931800000|2021-06-17 12:10:00|102.34|100.14|101.55|99.35|102.34|100.14|101.33|99.13|0
1623932100000|2021-06-17 12:15:00|101.66|99.46|100.43|98.23|101.89|99.69|100.43|98.23|0
1623932400000|2021-06-17 12:20:00|100.31|98.11|98.92|96.72|100.31|98.11|98.76|96.56|0
1623932700000|2021-06-17 12:25:00|98.87|96.67|99.58|97.38|99.75|97.55|98.87|96.67|0
1623933000000|2021-06-17 12:30:00|99.64|97.44|101.32|99.12|101.43|99.23|99.58|97.38|0
1623933300000|2021-06-17 12:35:00|101.2|99|100.86|98.66|101.65|99.45|100.64|98.44|0
1623933600000|2021-06-17 12:40:00|100.75|98.55|100.86|98.66|101.2|99|100.3|98.1|0
1623933900000|2021-06-17 12:45:00|100.75|98.55|101.87|99.67|101.98|99.78|100.64|98.44|0
1623934200000|2021-06-17 12:50:00|101.76|99.56|101.53|99.33|102.21|100.01|101.31|99.11|0
1623934500000|2021-06-17 12:55:00|101.64|99.44|101.64|99.44|101.76|99.56|100.86|98.66|0
1623934800000|2021-06-17 13:00:00|101.75|99.55|102.2|100|102.32|100.12|101.41|99.21|0
1623935100000|2021-06-17 13:05:00|102.26|100.06|103.11|100.91|103.11|100.91|102.2|100|0
1623935400000|2021-06-17 13:10:00|103.22|101.02|103.9|101.7|104.25|102.05|103.05|100.85|0
1623935700000|2021-06-17 13:15:00|104.02|101.82|104.36|102.16|104.7|102.5|103.67|101.47|0
1623936000000|2021-06-17 13:20:00|104.24|102.04|104.93|102.73|105.16|102.96|104.13|101.93|0
1623936300000|2021-06-17 13:25:00|105.04|102.84|105.73|103.53|105.96|103.76|104.7|102.5|0
1623936600000|2021-06-17 13:30:00|105.85|103.65|109.7|107.5|109.94|107.74|105.85|103.65|0
1623936900000|2021-06-17 13:35:00|109.58|107.38|109.71|107.51|112.5|110.3|109.35|107.15|0
1623937200000|2021-06-17 13:40:00|109.59|107.39|105|102.8|109.71|107.51|104.77|102.57|0
1623937500000|2021-06-17 13:45:00|105.12|102.92|104.65|102.45|105.58|103.38|104.31|102.11|0
1623937800000|2021-06-17 13:50:00|104.54|102.34|106.05|103.85|106.05|103.85|104.54|102.34|0
1623938100000|2021-06-17 13:55:00|106.16|103.96|104.77|102.57|106.51|104.31|104.07|101.87|0
1623938400000|2021-06-17 14:00:00|104.94|102.74|105.22|103.02|105.33|103.13|103.71|101.51|0
1623938700000|2021-06-17 14:05:00|105.57|103.37|101.75|99.55|106.03|103.83|101.75|99.55|0
1623939000000|2021-06-17 14:10:00|101.87|99.67|101.98|99.78|102.21|100.01|100.73|98.53|0
1623939300000|2021-06-17 14:15:00|101.87|99.67|103.93|101.73|103.93|101.73|101.58|99.38|0
1623939600000|2021-06-17 14:20:00|104.05|101.85|104.39|102.19|104.74|102.54|103.41|101.21|0
1623939900000|2021-06-17 14:25:00|104.28|102.08|103.9|101.7|106.02|103.82|103.18|100.98|0
1623940200000|2021-06-17 14:30:00|104.13|101.93|106.35|104.15|106.35|104.15|104.02|101.82|0
1623940500000|2021-06-17 14:35:00|106.47|104.27|107.3|105.1|108.37|106.17|106.24|104.04|0
1623940800000|2021-06-17 14:40:00|107.41|105.21|107.29|105.09|107.77|105.57|106.82|104.62|0
1623941100000|2021-06-17 14:45:00|107.41|105.21|105.76|103.56|107.89|105.69|104.94|102.74|0
1623941400000|2021-06-17 14:50:00|105.64|103.44|104.47|102.27|106.23|104.03|104.24|102.04|0
1623941700000|2021-06-17 14:55:00|104.35|102.15|103.31|101.11|104.7|102.5|102.73|100.53|0
1623942000000|2021-06-17 15:00:00|103.42|101.22|103.07|100.87|103.77|101.57|102.96|100.76|0
1623942300000|2021-06-17 15:05:00|103.3|101.1|102.72|100.52|103.65|101.45|102.38|100.18|0
1623942600000|2021-06-17 15:10:00|102.49|100.29|101|98.8|102.72|100.52|100.77|98.57|0
1623942900000|2021-06-17 15:15:00|101.34|99.14|103.64|101.44|103.65|101.45|101.23|99.03|0
1623943200000|2021-06-17 15:20:00|103.53|101.33|102.72|100.52|103.64|101.44|102.37|100.17|0
1623943500000|2021-06-17 15:25:00|102.83|100.63|104.22|102.02|104.57|102.37|102.03|99.83|0
1623943800000|2021-06-17 15:30:00|104.45|102.25|106.09|103.89|106.44|104.24|104.22|102.02|0
1623944100000|2021-06-17 15:35:00|106.21|104.01|106.32|104.12|106.91|104.71|105.85|103.65|0
1623944400000|2021-06-17 15:40:00|106.44|104.24|105.73|103.53|106.56|104.36|105.38|103.18|0
1623944700000|2021-06-17 15:45:00|105.85|103.65|105.6|103.4|106.32|104.12|104.89|102.69|0
1623945000000|2021-06-17 15:50:00|105.48|103.28|102.56|100.36|105.48|103.28|101.75|99.55|0
1623945300000|2021-06-17 15:55:00|102.67|100.47|99.8|97.6|102.67|100.47|99.24|97.04|0
1623945600000|2021-06-17 16:00:00|99.52|97.32|99.91|97.71|100.31|98.11|98.9|96.7|0
1623945900000|2021-06-17 16:05:00|100.03|97.83|98.44|96.24|100.03|97.83|98.1|95.9|0
1623946200000|2021-06-17 16:10:00|98.67|96.47|99.17|96.97|99.57|97.37|98.1|95.9|0
1623946500000|2021-06-17 16:15:00|99|96.8|94.98|92.78|99|96.8|94.87|92.67|0
1623946800000|2021-06-17 16:20:00|94.87|92.67|95.07|92.87|96.32|94.12|92.91|90.71|0
1623947100000|2021-06-17 16:25:00|95.18|92.98|95.88|93.68|96.81|94.61|95.07|92.87|0
1623947400000|2021-06-17 16:30:00|95.72|93.52|97.47|95.27|97.47|95.27|94.31|92.11|0
1623947700000|2021-06-17 16:35:00|97.36|95.16|98.19|95.99|99.02|96.82|97.19|94.99|0
1623948000000|2021-06-17 16:40:00|98.3|96.1|98.63|96.43|99.3|97.1|97.96|95.76|0
1623948300000|2021-06-17 16:45:00|98.68|96.48|98.74|96.54|99.08|96.88|97.96|95.76|0
1623948600000|2021-06-17 16:50:00|98.63|96.43|98.41|96.21|99.97|97.77|97.96|95.76|0
1623948900000|2021-06-17 16:55:00|98.3|96.1|99.59|97.39|99.65|97.45|97.85|95.65|0
1623949200000|2021-06-17 17:00:00|99.65|97.45|101.47|99.27|101.93|99.73|99.54|97.34|0
1623949500000|2021-06-17 17:05:00|101.7|99.5|103.77|101.57|104.01|101.81|101.47|99.27|0
1623949800000|2021-06-17 17:10:00|103.83|101.63|103.13|100.93|106.23|104.03|101.92|99.72|0
1623950100000|2021-06-17 17:15:00|103.36|101.16|102.9|100.7|103.94|101.74|102.78|100.58|0
1623950400000|2021-06-17 17:20:00|103.24|101.04|103.47|101.27|104.05|101.85|102.89|100.69|0
1623950700000|2021-06-17 17:25:00|103.59|101.39|104.98|102.78|104.98|102.78|103.01|100.81|0
1623951000000|2021-06-17 17:30:00|104.87|102.67|105.57|103.37|105.8|103.6|104.28|102.08|0
1623951300000|2021-06-17 17:35:00|105.68|103.48|105.56|103.36|105.8|103.6|105.1|102.9|0
1623951600000|2021-06-17 17:40:00|105.68|103.48|106.27|104.07|106.5|104.3|105.33|103.13|0
1623951900000|2021-06-17 17:45:00|106.38|104.18|106.26|104.06|106.62|104.42|105.73|103.53|0
1623952200000|2021-06-17 17:50:00|106.38|104.18|104.74|102.54|106.5|104.3|104.74|102.54|0
1623952500000|2021-06-17 17:55:00|104.62|102.42|104.85|102.65|105.2|103|103.69|101.49|0
1623952800000|2021-06-17 18:00:00|104.97|102.77|104.85|102.65|105.55|103.35|103.69|101.49|0
1623953100000|2021-06-17 18:05:00|104.73|102.53|103.34|101.14|105.32|103.12|103.34|101.14|0
1623953400000|2021-06-17 18:10:00|103.57|101.37|104.61|102.41|104.96|102.76|103.57|101.37|0
1623953700000|2021-06-17 18:15:00|104.85|102.65|104.73|102.53|105.2|103|104.32|102.12|0
1623954000000|2021-06-17 18:20:00|104.84|102.64|104.37|102.17|104.84|102.64|103.79|101.59|0
1623954300000|2021-06-17 18:25:00|104.26|102.06|104.96|102.76|105.54|103.34|104.14|101.94|0
1623954600000|2021-06-17 18:30:00|105.07|102.87|103.9|101.7|105.07|102.87|103.09|100.89|0
1623954900000|2021-06-17 18:35:00|103.96|101.76|103.09|100.89|104.14|101.94|103.03|100.83|0
1623955200000|2021-06-17 18:40:00|103.32|101.12|104.13|101.93|104.25|102.05|102.97|100.77|0
1623955500000|2021-06-17 18:45:00|104.02|101.82|102.97|100.77|104.37|102.17|102.74|100.54|0
1623955800000|2021-06-17 18:50:00|103.09|100.89|102.97|100.77|103.2|101|102.28|100.08|0
1623956100000|2021-06-17 18:55:00|102.85|100.65|102.97|100.77|104.01|101.81|102.74|100.54|0
1623956400000|2021-06-17 19:00:00|103.31|101.11|105.06|102.86|105.17|102.97|102.04|99.84|0
1623956700000|2021-06-17 19:05:00|104.94|102.74|104.94|102.74|105.17|102.97|104.12|101.92|0
1623957000000|2021-06-17 19:10:00|104.99|102.79|107.29|105.09|107.29|105.09|104.7|102.5|0
1623957300000|2021-06-17 19:15:00|107.17|104.97|106.81|104.61|107.17|104.97|106.34|104.14|0
1623957600000|2021-06-17 19:20:00|106.93|104.73|105.87|103.67|107.17|104.97|105.75|103.55|0
1623957900000|2021-06-17 19:25:00|105.99|103.79|106.57|104.37|106.81|104.61|105.99|103.79|0
1623958200000|2021-06-17 19:30:00|106.69|104.49|106.57|104.37|107.28|105.08|105.98|103.78|0
1623958500000|2021-06-17 19:35:00|106.45|104.25|107.63|105.43|107.87|105.67|105.75|103.55|0
1623958800000|2021-06-17 19:40:00|107.75|105.55|107.04|104.84|108.35|106.15|106.92|104.72|0
1623959100000|2021-06-17 19:45:00|106.92|104.72|107.51|105.31|108.46|106.26|106.09|103.89|0
1623959400000|2021-06-17 19:50:00|108.23|106.03|105.74|103.54|108.34|106.14|105.27|103.07|0
1623959700000|2021-06-17 19:55:00|105.62|103.42|103.89|101.69|106.09|103.89|103.89|101.69|0
1623960000000|2021-06-17 20:00:00|104.71|102.51|105.05|102.85|105.99|103.79|104.47|102.27|0
1623960300000|2021-06-17 20:05:00|104.94|102.74|105.05|102.85|105.64|103.44|104.82|102.62|0
1623960600000|2021-06-17 20:10:00|105.11|102.91|105.1|102.9|105.4|103.2|104.87|102.67|0
1623960900000|2021-06-17 20:15:00|105.13|102.53|105.02|102.42|105.25|102.65|105.01|102.41|0
1623961200000|2021-06-17 20:20:00|105.01|102.41|104.97|102.37|105.09|102.49|104.81|102.21|0
1623961500000|2021-06-17 20:25:00|104.9|102.3|104.93|102.33|104.95|102.35|104.87|102.27|0
1623961800000|2021-06-17 20:30:00|105.06|102.46|105.88|103.28|105.88|103.28|105.06|102.46|0
1623962100000|2021-06-17 20:35:00|105.76|103.16|106.11|103.51|106.23|103.63|105.64|103.04|0
1623962400000|2021-06-17 20:40:00|106.23|103.63|106.11|103.51|106.7|104.1|106.11|103.51|0
1623962700000|2021-06-17 20:45:00|106.22|103.62|105.64|103.04|106.22|103.62|105.64|103.04|0
1623963000000|2021-06-17 20:50:00|105.52|102.92|105.87|103.27|105.87|103.27|105.05|102.45|0
1623963300000|2021-06-17 20:55:00|105.75|103.15|106.22|103.62|106.22|103.62|105.52|102.92|0
1623963600000|2021-06-17 21:00:00|106.13|103.53|105.75|103.15|106.13|103.53|105.38|102.78|0
1623963900000|2021-06-17 21:05:00|105.77|103.17|105.75|103.15|105.79|103.19|105.69|103.09|0
1623964200000|2021-06-17 21:10:00|105.77|103.17|105.75|103.15|105.79|103.19|105.72|103.12|0
1623964500000|2021-06-17 21:15:00|105.71|103.11|105.75|103.15|105.75|103.15|105.71|103.11|0
1623964800000|2021-06-17 21:20:00|105.73|103.13|105.74|103.14|105.75|103.15|105.73|103.13|0
1623965100000|2021-06-17 21:25:00|105.73|103.13|105.68|103.08|105.73|103.13|105.68|103.08|0
1623965400000|2021-06-17 21:30:00|105.71|103.11|105.76|103.16|105.79|103.19|105.69|103.09|0
1623965700000|2021-06-17 21:35:00|105.81|103.21|105.75|103.15|105.81|103.21|105.75|103.15|0
1623966000000|2021-06-17 21:40:00|105.7|103.1|105.73|103.13|105.75|103.15|105.7|103.1|0
1623966300000|2021-06-17 21:45:00|105.75|103.15|105.72|103.12|105.75|103.15|105.72|103.12|0
1623966600000|2021-06-17 21:50:00|105.73|103.13|105.68|103.08|105.73|103.13|105.68|103.08|0
1623966900000|2021-06-17 21:55:00|105.7|103.1|105.85|103.25|105.9|103.3|105.64|103.04|0
1623967200000|2021-06-17 22:00:00|106.07|103.47|106.48|103.88|106.72|104.12|105.78|103.18|0
1623967500000|2021-06-17 22:05:00|106.6|104|106.6|104|106.84|104.24|106.13|103.53|0
1623967800000|2021-06-17 22:10:00|106.72|104.12|106.24|103.64|106.72|104.12|106.24|103.64|0
1623968100000|2021-06-17 22:15:00|106.36|103.76|106.59|103.99|106.59|103.99|106.24|103.64|0
1623968400000|2021-06-17 22:20:00|106.71|104.11|106.71|104.11|106.83|104.23|106.59|103.99|0
1623968700000|2021-06-17 22:25:00|106.83|104.23|106.88|104.28|107.06|104.46|106.83|104.23|0
1623969000000|2021-06-17 22:30:00|106.94|104.34|106.94|104.34|107.06|104.46|106.71|104.11|0
1623969300000|2021-06-17 22:35:00|107|104.4|107.29|104.69|107.41|104.81|106.94|104.34|0
1623969600000|2021-06-17 22:40:00|107.41|104.81|107.29|104.69|107.41|104.81|106.82|104.22|0
1623969900000|2021-06-17 22:45:00|107.41|104.81|107.64|105.04|107.64|105.04|107.29|104.69|0
1623970200000|2021-06-17 22:50:00|107.76|105.16|107.76|105.16|107.88|105.28|107.76|105.16|0
1623970500000|2021-06-17 22:55:00|107.81|105.21|107.87|105.27|107.88|105.28|107.64|105.04|0
1623970800000|2021-06-17 23:00:00|107.76|105.16|107.28|104.68|107.76|105.16|107.16|104.56|0
1623971100000|2021-06-17 23:05:00|107.16|104.56|107.63|105.03|107.63|105.03|107.16|104.56|0
1623971400000|2021-06-17 23:10:00|107.69|105.09|107.75|105.15|107.75|105.15|107.28|104.68|0
1623971700000|2021-06-17 23:15:00|107.63|105.03|107.39|104.79|107.63|105.03|107.27|104.67|0
1623972000000|2021-06-17 23:20:00|107.27|104.67|107.15|104.55|107.27|104.67|107.04|104.44|0
1623972300000|2021-06-17 23:25:00|107.09|104.49|107.27|104.67|107.27|104.67|107.03|104.43|0
1623972600000|2021-06-17 23:30:00|107.15|104.55|106.68|104.08|107.15|104.55|106.68|104.08|0
1623972900000|2021-06-17 23:35:00|106.56|103.96|107.62|105.02|107.74|105.14|106.56|103.96|0
1623973200000|2021-06-17 23:40:00|107.5|104.9|107.14|104.54|107.86|105.26|107.14|104.54|0
1623973500000|2021-06-17 23:45:00|107.03|104.43|106.79|104.19|107.26|104.66|106.67|104.07|0
1623973800000|2021-06-17 23:50:00|106.55|103.95|106.08|103.48|106.55|103.95|105.85|103.25|0
1623974100000|2021-06-17 23:55:00|106.2|103.6|106.2|103.6|106.67|104.07|105.85|103.25|0
1623974400000|2021-06-18 00:00:00|106.08|103.48|105.26|102.66|106.08|103.48|104.68|102.08|0
1623974700000|2021-06-18 00:05:00|105.14|102.54|105.26|102.66|105.26|102.66|104.79|102.19|0
1623975000000|2021-06-18 00:10:00|105.14|102.54|105.6|103|105.72|103.12|104.91|102.31|0
1623975300000|2021-06-18 00:15:00|105.72|103.12|105.6|103|105.84|103.24|105.08|102.48|0
1623975600000|2021-06-18 00:20:00|105.37|102.77|106.77|104.17|106.77|104.17|105.37|102.77|0
1623975900000|2021-06-18 00:25:00|106.89|104.29|106.3|103.7|107.01|104.41|106.07|103.47|0
1623976200000|2021-06-18 00:30:00|106.42|103.82|106.12|103.52|106.65|104.05|105.95|103.35|0
1623976500000|2021-06-18 00:35:00|106.06|103.46|106.41|103.81|106.41|103.81|105.95|103.35|0
1623976800000|2021-06-18 00:40:00|106.3|103.7|107.12|104.52|107.23|104.63|106.3|103.7|0
1623977100000|2021-06-18 00:45:00|107.17|104.57|107|104.4|107.35|104.75|106.88|104.28|0
1623977400000|2021-06-18 00:50:00|106.94|104.34|106.64|104.04|107.11|104.51|106.52|103.92|0
1623977700000|2021-06-18 00:55:00|106.52|103.92|106.76|104.16|106.88|104.28|106.41|103.81|0
1623978000000|2021-06-18 01:00:00|106.87|104.27|106.64|104.04|106.99|104.39|106.64|104.04|0
1623978300000|2021-06-18 01:05:00|106.52|103.92|107.16|104.56|107.22|104.62|106.52|103.92|0
1623978600000|2021-06-18 01:10:00|107.22|104.62|106.75|104.15|107.34|104.74|106.75|104.15|0
1623978900000|2021-06-18 01:15:00|106.63|104.03|106.39|103.79|106.98|104.38|106.33|103.73|0
1623979200000|2021-06-18 01:20:00|106.16|103.56|106.33|103.73|106.39|103.79|106.04|103.44|0
1623979500000|2021-06-18 01:25:00|106.28|103.68|106.39|103.79|106.63|104.03|106.27|103.67|0
1623979800000|2021-06-18 01:30:00|106.27|103.67|106.98|104.38|107.09|104.49|106.04|103.44|0
1623980100000|2021-06-18 01:35:00|107.09|104.49|107.56|104.96|107.68|105.08|107.09|104.49|0
1623980400000|2021-06-18 01:40:00|107.62|105.02|107.92|105.32|108.04|105.44|107.45|104.85|0
1623980700000|2021-06-18 01:45:00|108.04|105.44|107.68|105.08|108.27|105.67|107.68|105.08|0
1623981000000|2021-06-18 01:50:00|107.8|105.2|107.68|105.08|107.91|105.31|107.68|105.08|0
1623981300000|2021-06-18 01:55:00|107.73|105.13|107.55|104.95|107.91|105.31|107.49|104.89|0
1623981600000|2021-06-18 02:00:00|107.44|104.84|107.55|104.95|107.91|105.31|107.44|104.84|0
1623981900000|2021-06-18 02:05:00|107.67|105.07|107.79|105.19|107.79|105.19|107.55|104.95|0
1623982200000|2021-06-18 02:10:00|107.91|105.31|107.31|104.71|107.91|105.31|107.31|104.71|0
1623982500000|2021-06-18 02:15:00|107.25|104.65|107.66|105.06|107.66|105.06|107.25|104.65|0
1623982800000|2021-06-18 02:20:00|107.78|105.18|107.78|105.18|107.9|105.3|107.66|105.06|0
1623983100000|2021-06-18 02:25:00|107.9|105.3|107.78|105.18|108.02|105.42|107.66|105.06|0
1623983400000|2021-06-18 02:30:00|107.83|105.23|107.89|105.29|107.9|105.3|107.54|104.94|0
1623983700000|2021-06-18 02:35:00|107.83|105.23|107.65|105.05|107.83|105.23|107.54|104.94|0
1623984000000|2021-06-18 02:40:00|107.59|104.99|107.3|104.7|107.65|105.05|106.94|104.34|0
1623984300000|2021-06-18 02:45:00|107.35|104.75|107.3|104.7|107.42|104.82|107.24|104.64|0
1623984600000|2021-06-18 02:50:00|107.41|104.81|107.41|104.81|107.41|104.81|107.18|104.58|0
1623984900000|2021-06-18 02:55:00|107.53|104.93|107.29|104.69|107.53|104.93|107.29|104.69|0
1623985200000|2021-06-18 03:00:00|107.41|104.81|107.29|104.69|107.47|104.87|107.17|104.57|0
1623985500000|2021-06-18 03:05:00|107.23|104.63|107.34|104.74|107.4|104.8|107.17|104.57|0
1623985800000|2021-06-18 03:10:00|107.4|104.8|107.76|105.16|107.76|105.16|107.34|104.74|0
1623986100000|2021-06-18 03:15:00|107.88|105.28|107.52|104.92|107.88|105.28|107.52|104.92|0
1623986400000|2021-06-18 03:20:00|107.57|104.97|107.52|104.92|107.75|105.15|107.4|104.8|0
1623986700000|2021-06-18 03:25:00|107.4|104.8|107.4|104.8|107.51|104.91|107.28|104.68|0
1623987000000|2021-06-18 03:30:00|107.51|104.91|107.39|104.79|107.51|104.91|107.21|104.61|0
1623987300000|2021-06-18 03:35:00|107.45|104.85|107.51|104.91|107.51|104.91|107.27|104.67|0
1623987600000|2021-06-18 03:40:00|107.39|104.79|107.62|105.02|107.74|105.14|107.39|104.79|0
1623987900000|2021-06-18 03:45:00|107.51|104.91|107.5|104.9|107.62|105.02|107.5|104.9|0
1623988200000|2021-06-18 03:50:00|107.56|104.96|107.38|104.78|107.62|105.02|107.27|104.67|0
1623988500000|2021-06-18 03:55:00|107.27|104.67|107.03|104.43|107.38|104.78|107.03|104.43|0
1623988800000|2021-06-18 04:00:00|106.97|104.37|106.2|103.6|106.97|104.37|106.08|103.48|0
1623989100000|2021-06-18 04:05:00|106.32|103.72|106.08|103.48|106.44|103.84|106.08|103.48|0
1623989400000|2021-06-18 04:10:00|105.96|103.36|106.08|103.48|106.2|103.6|105.96|103.36|0
1623989700000|2021-06-18 04:15:00|105.96|103.36|105.96|103.36|105.96|103.36|105.73|103.13|0
1623990000000|2021-06-18 04:20:00|106.02|103.42|105.96|103.36|106.08|103.48|105.84|103.24|0
1623990300000|2021-06-18 04:25:00|106.08|103.48|105.96|103.36|106.08|103.48|105.72|103.12|0
1623990600000|2021-06-18 04:30:00|105.84|103.24|105.95|103.35|105.95|103.35|105.84|103.24|0
1623990900000|2021-06-18 04:35:00|105.84|103.24|106.07|103.47|106.07|103.47|105.84|103.24|0
1623991200000|2021-06-18 04:40:00|106.19|103.59|106.42|103.82|106.54|103.94|106.19|103.59|0
1623991500000|2021-06-18 04:45:00|106.54|103.94|106.53|103.93|106.54|103.94|106.42|103.82|0
1623991800000|2021-06-18 04:50:00|106.42|103.82|106.53|103.93|106.65|104.05|106.42|103.82|0
1623992100000|2021-06-18 04:55:00|106.41|103.81|106.18|103.58|106.53|103.93|106.18|103.58|0
1623992400000|2021-06-18 05:00:00|106.29|103.69|106.06|103.46|106.29|103.69|105.94|103.34|0
1623992700000|2021-06-18 05:05:00|105.94|103.34|106.05|103.45|106.06|103.46|105.94|103.34|0
1623993000000|2021-06-18 05:10:00|106.11|103.51|105.94|103.34|106.29|103.69|105.94|103.34|0
1623993300000|2021-06-18 05:15:00|106.05|103.45|106.05|103.45|106.05|103.45|105.93|103.33|0
1623993600000|2021-06-18 05:20:00|106.17|103.57|106.05|103.45|106.17|103.57|106.05|103.45|0
1623993900000|2021-06-18 05:25:00|106.17|103.57|106.16|103.56|106.17|103.57|106.05|103.45|0
1623994200000|2021-06-18 05:30:00|106.05|103.45|106.04|103.44|106.28|103.68|106.04|103.44|0
1623994500000|2021-06-18 05:35:00|106.16|103.56|106.16|103.56|106.16|103.56|105.92|103.32|0
1623994800000|2021-06-18 05:40:00|106.28|103.68|106.74|104.14|106.75|104.15|106.21|103.61|0
1623995100000|2021-06-18 05:45:00|106.63|104.03|106.74|104.14|106.86|104.26|106.39|103.79|0
1623995400000|2021-06-18 05:50:00|106.86|104.26|106.74|104.14|106.98|104.38|106.74|104.14|0
1623995700000|2021-06-18 05:55:00|106.62|104.02|106.62|104.02|107.09|104.49|106.62|104.02|0
1623996000000|2021-06-18 06:00:00|106.5|103.9|106.5|103.9|106.5|103.9|105.8|103.2|0
1623996300000|2021-06-18 06:05:00|106.62|104.02|106.03|103.43|106.73|104.13|105.91|103.31|0
1623996600000|2021-06-18 06:10:00|105.91|103.31|106.38|103.78|106.49|103.89|105.73|103.13|0
1623996900000|2021-06-18 06:15:00|106.26|103.66|106.61|104.01|106.73|104.13|106.14|103.54|0
1623997200000|2021-06-18 06:20:00|106.73|104.13|106.49|103.89|106.85|104.25|106.26|103.66|0
1623997500000|2021-06-18 06:25:00|106.61|104.01|106.61|104.01|106.73|104.13|106.25|103.65|0
1623997800000|2021-06-18 06:30:00|106.54|103.94|106.02|103.42|106.61|104.01|105.9|103.3|0
1623998100000|2021-06-18 06:35:00|106.13|103.53|105.9|103.3|106.25|103.65|105.9|103.3|0
1623998400000|2021-06-18 06:40:00|106.01|103.41|105.89|103.29|106.01|103.41|105.78|103.18|0
1623998700000|2021-06-18 06:45:00|106.01|103.41|105.77|103.17|106.13|103.53|105.77|103.17|0
1623999000000|2021-06-18 06:50:00|105.89|103.29|106.24|103.64|106.24|103.64|105.66|103.06|0
1623999300000|2021-06-18 06:55:00|106.12|103.52|106.12|103.52|106.24|103.64|105.89|103.29|0
1623999600000|2021-06-18 07:00:00|106|103.4|106|103.4|106.24|103.64|105.65|103.05|0
1623999900000|2021-06-18 07:05:00|105.68|103.48|106.15|103.95|106.27|104.07|105.68|103.48|0
1624000200000|2021-06-18 07:10:00|106.03|103.83|105.97|103.77|106.27|104.07|105.8|103.6|0
1624000500000|2021-06-18 07:15:00|106.03|103.83|105.91|103.71|106.15|103.95|105.33|103.13|0
1624000800000|2021-06-18 07:20:00|105.8|103.6|106.26|104.06|106.26|104.06|105.68|103.48|0
1624001100000|2021-06-18 07:25:00|106.14|103.94|105.91|103.71|106.44|104.24|105.79|103.59|0
1624001400000|2021-06-18 07:30:00|105.79|103.59|105.2|103|105.91|103.71|105.2|103|0
1624001700000|2021-06-18 07:35:00|105.09|102.89|104.85|102.65|105.44|103.24|104.73|102.53|0
1624002000000|2021-06-18 07:40:00|104.73|102.53|104.15|101.95|104.73|102.53|103.92|101.72|0
1624002300000|2021-06-18 07:45:00|104.03|101.83|103.68|101.48|104.15|101.95|103.45|101.25|0
1624002600000|2021-06-18 07:50:00|103.57|101.37|104.03|101.83|104.03|101.83|103.57|101.37|0
1624002900000|2021-06-18 07:55:00|103.91|101.71|103.33|101.13|104.38|102.18|102.99|100.79|0
1624003200000|2021-06-18 08:00:00|103.27|101.07|104.03|101.83|104.38|102.18|103.27|101.07|0
1624003500000|2021-06-18 08:05:00|103.91|101.71|103.91|101.71|104.14|101.94|103.45|101.25|0
1624003800000|2021-06-18 08:10:00|104.02|101.82|103.79|101.59|104.26|102.06|103.79|101.59|0
1624004100000|2021-06-18 08:15:00|103.67|101.47|104.37|102.17|104.37|102.17|103.56|101.36|0
1624004400000|2021-06-18 08:20:00|104.25|102.05|104.02|101.82|104.37|102.17|103.55|101.35|0
1624004700000|2021-06-18 08:25:00|103.96|101.76|104.25|102.05|104.25|102.05|103.9|101.7|0
1624005000000|2021-06-18 08:30:00|104.13|101.93|104.24|102.04|104.36|102.16|103.9|101.7|0
1624005300000|2021-06-18 08:35:00|104.36|102.16|104.18|101.98|104.48|102.28|104.01|101.81|0
1624005600000|2021-06-18 08:40:00|104.24|102.04|104.47|102.27|104.47|102.27|104.01|101.81|0
1624005900000|2021-06-18 08:45:00|104.59|102.39|104.24|102.04|104.59|102.39|104.01|101.81|0
1624006200000|2021-06-18 08:50:00|104.29|102.09|103.89|101.69|104.47|102.27|103.66|101.46|0
1624006500000|2021-06-18 08:55:00|104|101.8|104|101.8|104.35|102.15|103.77|101.57|0
1624006800000|2021-06-18 09:00:00|103.88|101.68|103.65|101.45|104.12|101.92|103.65|101.45|0
1624007100000|2021-06-18 09:05:00|103.59|101.39|104.23|102.03|104.23|102.03|103.42|101.22|0
1624007400000|2021-06-18 09:10:00|104.11|101.91|104.69|102.49|104.81|102.61|104.11|101.91|0
1624007700000|2021-06-18 09:15:00|104.57|102.37|104.81|102.61|104.92|102.72|104.57|102.37|0
1624008000000|2021-06-18 09:20:00|104.69|102.49|104.69|102.49|104.81|102.61|104.57|102.37|0
1624008300000|2021-06-18 09:25:00|104.8|102.6|104.57|102.37|104.92|102.72|104.57|102.37|0
1624008600000|2021-06-18 09:30:00|104.68|102.48|104.22|102.02|104.8|102.6|103.98|101.78|0
1624008900000|2021-06-18 09:35:00|104.1|101.9|104.62|102.42|104.68|102.48|104.1|101.9|0
1624009200000|2021-06-18 09:40:00|104.68|102.48|104.97|102.77|105.03|102.83|104.45|102.25|0
1624009500000|2021-06-18 09:45:00|104.91|102.71|104.85|102.65|105.03|102.83|104.68|102.48|0
1624009800000|2021-06-18 09:50:00|104.91|102.71|104.44|102.24|104.91|102.71|103.51|101.31|0
1624010100000|2021-06-18 09:55:00|104.56|102.36|104.44|102.24|104.56|102.36|104.21|102.01|0
1624010400000|2021-06-18 10:00:00|104.21|102.01|103.28|101.08|104.44|102.24|102.93|100.73|0
1624010700000|2021-06-18 10:05:00|102.81|100.61|102.47|100.27|103.04|100.84|102.18|99.98|0
1624011000000|2021-06-18 10:10:00|102.41|100.21|101.89|99.69|102.58|100.38|101.66|99.46|0
1624011300000|2021-06-18 10:15:00|101.83|99.63|102.12|99.92|102.12|99.92|101.43|99.23|0
1624011600000|2021-06-18 10:20:00|102.23|100.03|102.35|100.15|102.69|100.49|101.43|99.23|0
1624011900000|2021-06-18 10:25:00|102.12|99.92|103.18|100.98|103.18|100.98|101.89|99.69|0
1624012200000|2021-06-18 10:30:00|103.12|100.92|103|100.8|103.18|100.98|102.6|100.4|0
1624012500000|2021-06-18 10:35:00|103.18|100.98|103.86|101.66|103.86|101.66|103|100.8|0
1624012800000|2021-06-18 10:40:00|103.98|101.78|103.86|101.66|104.1|101.9|103.4|101.2|0
1624013100000|2021-06-18 10:45:00|103.75|101.55|103.74|101.54|104.09|101.89|103.4|101.2|0
1624013400000|2021-06-18 10:50:00|103.63|101.43|102.71|100.51|103.97|101.77|102.71|100.51|0
1624013700000|2021-06-18 10:55:00|102.76|100.56|102.82|100.62|103.28|101.08|102.36|100.16|0
1624014000000|2021-06-18 11:00:00|102.93|100.73|101.67|99.47|103.28|101.08|101.67|99.47|0
1624014300000|2021-06-18 11:05:00|101.9|99.7|100.99|98.79|102.13|99.93|100.88|98.68|0
1624014600000|2021-06-18 11:10:00|100.93|98.73|100.76|98.56|100.93|98.73|100.08|97.88|0
1624014900000|2021-06-18 11:15:00|100.65|98.45|101.85|99.65|101.96|99.76|98.64|96.44|0
1624015200000|2021-06-18 11:20:00|101.74|99.54|100.61|98.41|101.74|99.54|100.5|98.3|0
1624015500000|2021-06-18 11:25:00|100.33|98.13|102.41|100.21|102.52|100.32|100.33|98.13|0
1624015800000|2021-06-18 11:30:00|102.35|100.15|102.52|100.32|102.98|100.78|101.73|99.53|0
1624016100000|2021-06-18 11:35:00|102.64|100.44|101.73|99.53|102.64|100.44|101.39|99.19|0
1624016400000|2021-06-18 11:40:00|101.67|99.47|100.49|98.29|102.07|99.87|100.27|98.07|0
1624016700000|2021-06-18 11:45:00|100.6|98.4|102.15|99.95|102.48|100.28|100.49|98.29|0
1624017000000|2021-06-18 11:50:00|102.03|99.83|102.71|100.51|102.82|100.62|101.75|99.55|0
1624017300000|2021-06-18 11:55:00|102.59|100.39|103.72|101.52|103.95|101.75|102.59|100.39|0
1624017600000|2021-06-18 12:00:00|103.61|101.41|100.58|98.38|103.61|101.41|100.35|98.15|0
1624017900000|2021-06-18 12:05:00|100.41|98.21|99.69|97.49|101.13|98.93|99.69|97.49|0
1624018200000|2021-06-18 12:10:00|99.36|97.16|99.85|97.65|100.01|97.81|97.26|95.06|0
1624018500000|2021-06-18 12:15:00|99.41|97.21|98.31|96.11|99.96|97.76|97.23|95.03|0
1624018800000|2021-06-18 12:20:00|98.42|96.22|95.4|93.2|98.42|96.22|92.97|90.77|0
1624019100000|2021-06-18 12:25:00|95.51|93.31|96.47|94.27|96.79|94.59|94.23|92.03|0
1624019400000|2021-06-18 12:30:00|96.52|94.32|97.47|95.27|97.47|95.27|94.86|92.66|0
1624019700000|2021-06-18 12:35:00|97.36|95.16|96.82|94.62|97.79|95.59|96.6|94.4|0
1624020000000|2021-06-18 12:40:00|96.39|94.19|95.21|93.01|96.71|94.51|94.41|92.21|0
1624020300000|2021-06-18 12:45:00|95.32|93.12|98|95.8|98|95.8|95.32|93.12|0
1624020600000|2021-06-18 12:50:00|97.89|95.69|98.98|96.78|98.98|96.78|97.13|94.93|0
1624020900000|2021-06-18 12:55:00|99.2|97|100.18|97.98|100.29|98.09|98.92|96.72|0
1624021200000|2021-06-18 13:00:00|100.07|97.87|98.81|96.61|100.4|98.2|97.83|95.63|0
1624021500000|2021-06-18 13:05:00|98.86|96.66|98.21|96.01|98.86|96.66|97.67|95.47|0
1624021800000|2021-06-18 13:10:00|97.99|95.79|98.31|96.11|98.75|96.55|97.23|95.03|0
1624022100000|2021-06-18 13:15:00|98.53|96.33|97.88|95.68|99.19|96.99|97.88|95.68|0
1624022400000|2021-06-18 13:20:00|97.99|95.79|95.83|93.63|97.99|95.79|95.19|92.99|0
1624022700000|2021-06-18 13:25:00|96.05|93.85|94.02|91.82|97.12|94.92|94.02|91.82|0
1624023000000|2021-06-18 13:30:00|95.08|92.88|94.87|92.67|96.9|94.7|92.14|89.94|0
1624023300000|2021-06-18 13:35:00|92.52|90.32|93.23|91.03|94.51|92.31|90.95|88.75|0
1624023600000|2021-06-18 13:40:00|93.02|90.82|94.33|92.13|95.47|93.27|91.65|89.45|0
1624023900000|2021-06-18 13:45:00|94.01|91.81|93.26|91.06|94.97|92.77|92.84|90.64|0
1624024200000|2021-06-18 13:50:00|93.15|90.95|91.39|89.19|93.26|91.06|87.44|85.24|0
1624024500000|2021-06-18 13:55:00|91.49|89.29|95.98|93.78|96.72|94.52|91.49|89.29|0
1624024800000|2021-06-18 14:00:00|95.76|93.56|90.47|88.27|96.72|94.52|90.47|88.27|0
1624025100000|2021-06-18 14:05:00|90.37|88.17|94.75|92.55|94.75|92.55|90.37|88.17|0
1624025400000|2021-06-18 14:10:00|94.54|92.34|93.71|91.51|94.8|92.6|92.33|90.13|0
1624025700000|2021-06-18 14:15:00|93.29|91.09|90.88|88.68|93.39|91.19|90.68|88.48|0
1624026000000|2021-06-18 14:20:00|90.68|88.48|91.61|89.41|93.07|90.87|89.65|87.45|0
1624026300000|2021-06-18 14:25:00|91.5|89.3|91.92|89.72|92.76|90.56|90.57|88.37|0
1624026600000|2021-06-18 14:30:00|91.61|89.41|92.12|89.92|92.23|90.03|88.52|86.32|0
1624026900000|2021-06-18 14:35:00|92.02|89.82|94.12|91.92|94.12|91.92|92.02|89.82|0
1624027200000|2021-06-18 14:40:00|94.01|91.81|90.06|87.86|94.01|91.81|90.06|87.86|0
1624027500000|2021-06-18 14:45:00|90.26|88.06|87.53|85.33|90.26|88.06|87.22|85.02|0
1624027800000|2021-06-18 14:50:00|87.43|85.23|85.9|83.7|87.84|85.64|85.7|83.5|0
1624028100000|2021-06-18 14:55:00|85.8|83.6|86.91|84.71|87.73|85.53|85.49|83.29|0
1624028400000|2021-06-18 15:00:00|86.71|84.51|86.2|84|88.14|85.94|85.9|83.7|0
1624028700000|2021-06-18 15:05:00|86.4|84.2|86.4|84.2|87.01|84.81|85.99|83.79|0
1624029000000|2021-06-18 15:10:00|86.5|84.3|86.21|84.01|87.01|84.81|84|81.8|0
1624029300000|2021-06-18 15:15:00|86|83.8|87.62|85.42|88.44|86.24|86|83.8|0
1624029600000|2021-06-18 15:20:00|87.52|85.32|87.32|85.12|88.13|85.93|87.22|85.02|0
1624029900000|2021-06-18 15:25:00|87.42|85.22|85.8|83.6|87.42|85.22|85.6|83.4|0
1624030200000|2021-06-18 15:30:00|85.7|83.5|89.52|87.32|90.37|88.17|85.59|83.39|0
1624030500000|2021-06-18 15:35:00|89.62|87.42|90.36|88.16|90.83|88.63|88.71|86.51|0
1624030800000|2021-06-18 15:40:00|90.31|88.11|88.62|86.42|90.42|88.22|88.16|85.96|0
1624031100000|2021-06-18 15:45:00|88.46|86.26|88.37|86.17|89.29|87.09|88.01|85.81|0
1624031400000|2021-06-18 15:50:00|88.48|86.28|88.27|86.07|88.89|86.69|87.96|85.76|0
1624031700000|2021-06-18 15:55:00|88.06|85.86|88.68|86.48|88.68|86.48|87.75|85.55|0
1624032000000|2021-06-18 16:00:00|88.47|86.27|88.47|86.27|88.68|86.48|87.24|85.04|0
1624032300000|2021-06-18 16:05:00|88.57|86.37|90.55|88.35|90.66|88.46|88.47|86.27|0
1624032600000|2021-06-18 16:10:00|90.66|88.46|89.97|87.77|90.66|88.46|89.51|87.31|0
1624032900000|2021-06-18 16:15:00|89.92|87.72|89.92|87.72|90.13|87.93|89.5|87.3|0
1624033200000|2021-06-18 16:20:00|90.02|87.82|89.81|87.61|90.13|87.93|89.4|87.2|0
1624033500000|2021-06-18 16:25:00|89.92|87.72|90.81|88.61|90.86|88.66|89.71|87.51|0
1624033800000|2021-06-18 16:30:00|90.86|88.66|89.41|87.21|90.86|88.66|89.31|87.11|0
1624034100000|2021-06-18 16:35:00|89.31|87.11|88.16|85.96|89.41|87.21|88.16|85.96|0
1624034400000|2021-06-18 16:40:00|88.26|86.06|88.5|86.3|89.33|87.13|87.85|85.65|0
1624034700000|2021-06-18 16:45:00|88.4|86.2|88.14|85.94|88.4|86.2|87.16|84.96|0
1624035000000|2021-06-18 16:50:00|87.98|85.78|88.81|86.61|89.12|86.92|87.98|85.78|0
1624035300000|2021-06-18 16:55:00|88.7|86.5|88.81|86.61|88.91|86.71|88.29|86.09|0
1624035600000|2021-06-18 17:00:00|88.7|86.5|88.91|86.71|89.01|86.81|87.98|85.78|0
1624035900000|2021-06-18 17:05:00|88.8|86.6|89.63|87.43|90.1|87.9|88.6|86.4|0
1624036200000|2021-06-18 17:10:00|89.68|87.48|90.68|88.48|90.89|88.69|89.63|87.43|0
1624036500000|2021-06-18 17:15:00|90.57|88.37|90.46|88.26|90.89|88.69|90.36|88.16|0
1624036800000|2021-06-18 17:20:00|90.36|88.16|88.9|86.7|90.46|88.26|88.59|86.39|0
1624037100000|2021-06-18 17:25:00|89|86.8|88.67|86.47|89.4|87.2|88.07|85.87|0
1624037400000|2021-06-18 17:30:00|88.78|86.58|89.91|87.71|89.91|87.71|88.67|86.47|0
1624037700000|2021-06-18 17:35:00|90.02|87.82|89.81|87.61|90.48|88.28|89.5|87.3|0
1624038000000|2021-06-18 17:40:00|89.91|87.71|89.29|87.09|90.33|88.13|89.29|87.09|0
1624038300000|2021-06-18 17:45:00|89.49|87.29|87.53|85.33|89.49|87.29|87.53|85.33|0
1624038600000|2021-06-18 17:50:00|87.64|85.44|88.76|86.56|88.87|86.67|86.92|84.72|0
1624038900000|2021-06-18 17:55:00|88.87|86.67|89.17|86.97|89.18|86.98|88.35|86.15|0
1624039200000|2021-06-18 18:00:00|88.97|86.77|89.9|87.7|91.15|88.95|88.14|85.94|0
1624039500000|2021-06-18 18:05:00|90|87.8|90|87.8|90.52|88.32|89.59|87.39|0
1624039800000|2021-06-18 18:10:00|90.1|87.9|90|87.8|90.21|88.01|89.07|86.87|0
1624040100000|2021-06-18 18:15:00|90.21|88.01|89.58|87.38|90.21|88.01|89.37|87.17|0
1624040400000|2021-06-18 18:20:00|89.63|87.43|89.89|87.69|90.62|88.42|89.58|87.38|0
1624040700000|2021-06-18 18:25:00|89.99|87.79|89.78|87.58|90.1|87.9|88.85|86.65|0
1624041000000|2021-06-18 18:30:00|89.58|87.38|88.85|86.65|90.04|87.84|88.75|86.55|0
1624041300000|2021-06-18 18:35:00|88.95|86.75|88.07|85.87|89.06|86.86|87.61|85.41|0
1624041600000|2021-06-18 18:40:00|88.13|85.93|87|84.8|88.43|86.23|86.69|84.49|0
1624041900000|2021-06-18 18:45:00|86.9|84.7|87.75|85.55|88.26|86.06|86.54|84.34|0
1624042200000|2021-06-18 18:50:00|87.85|85.65|87.44|85.24|88.77|86.57|87.44|85.24|0
1624042500000|2021-06-18 18:55:00|87.54|85.34|86.83|84.63|87.54|85.34|86.33|84.13|0
1624042800000|2021-06-18 19:00:00|86.73|84.53|87.03|84.83|88.77|86.57|86.02|83.82|0
1624043100000|2021-06-18 19:05:00|87.13|84.93|87.12|84.92|87.63|85.43|86.62|84.42|0
1624043400000|2021-06-18 19:10:00|87.33|85.13|89.06|86.86|89.26|87.06|86.92|84.72|0
1624043700000|2021-06-18 19:15:00|88.95|86.75|90.6|88.4|90.6|88.4|88.44|86.24|0
1624044000000|2021-06-18 19:20:00|90.5|88.3|91.95|89.75|92.06|89.86|90.39|88.19|0
1624044300000|2021-06-18 19:25:00|91.85|89.65|90.49|88.29|91.95|89.75|90.39|88.19|0
1624044600000|2021-06-18 19:30:00|90.6|88.4|89.06|86.86|90.91|88.71|88.24|86.04|0
1624044900000|2021-06-18 19:35:00|88.96|86.76|90.04|87.84|90.3|88.1|88.44|86.24|0
1624045200000|2021-06-18 19:40:00|90.09|87.89|90.92|88.72|91.08|88.88|89.37|87.17|0
1624045500000|2021-06-18 19:45:00|90.82|88.62|87.82|85.62|91.34|89.14|87.82|85.62|0
1624045800000|2021-06-18 19:50:00|88.79|86.59|88.54|86.34|89.98|87.78|88.03|85.83|0
1624046100000|2021-06-18 19:55:00|87.92|85.72|82.72|80.52|88.23|86.03|82.13|79.93|0
1624046400000|2021-06-18 20:00:00|83.21|81.01|84.7|82.5|84.8|82.6|79.55|77.35|0
1624046700000|2021-06-18 20:05:00|84.8|82.6|83.62|81.42|85.3|83.1|83.43|81.23|0
1624047000000|2021-06-18 20:10:00|83.82|81.62|84.45|82.25|84.7|82.5|83.72|81.52|0
1624259100000|2021-06-21 07:05:00|82.26|80.06|80.86|78.66|82.74|80.54|80.76|78.56|0
1624259400000|2021-06-21 07:10:00|80.77|78.57|81.15|78.95|81.54|79.34|80.67|78.47|0
1624259700000|2021-06-21 07:15:00|81.25|79.05|82.02|79.82|82.02|79.82|80.67|78.47|0
1624260000000|2021-06-21 07:20:00|81.92|79.72|82.21|80.01|82.45|80.25|81.34|79.14|0
1624260300000|2021-06-21 07:25:00|82.02|79.82|81.53|79.33|82.35|80.15|81.14|78.94|0
1624260600000|2021-06-21 07:30:00|81.63|79.43|82.99|80.79|83.18|80.98|81.34|79.14|0
1624260900000|2021-06-21 07:35:00|83.08|80.88|84.36|82.16|84.66|82.46|82.64|80.44|0
1624261200000|2021-06-21 07:40:00|84.26|82.06|87.24|85.04|87.24|85.04|84.26|82.06|0
1624261500000|2021-06-21 07:45:00|87.13|84.93|87.63|85.43|89.47|87.27|87.03|84.83|0
1624261800000|2021-06-21 07:50:00|87.69|85.49|88.45|86.25|89.12|86.92|87.69|85.49|0
1624262100000|2021-06-21 07:55:00|88.3|86.1|87.89|85.69|88.5|86.3|87.68|85.48|0
1624262400000|2021-06-21 08:00:00|87.99|85.79|85.27|83.07|88.19|85.99|85.27|83.07|0
1624262700000|2021-06-21 08:05:00|85.22|83.02|85.37|83.17|86.18|83.98|85.22|83.02|0
1624263000000|2021-06-21 08:10:00|85.27|83.07|86.07|83.87|86.17|83.97|85.27|83.07|0
1624263300000|2021-06-21 08:15:00|85.97|83.77|86.27|84.07|86.47|84.27|85.47|83.27|0
1624263600000|2021-06-21 08:20:00|86.22|84.02|86.98|84.78|87.79|85.59|86.17|83.97|0
1624263900000|2021-06-21 08:25:00|87.03|84.83|86.77|84.57|87.64|85.44|86.67|84.47|0
1624264200000|2021-06-21 08:30:00|86.87|84.67|86.97|84.77|87.69|85.49|86.57|84.37|0
1624264500000|2021-06-21 08:35:00|87.07|84.87|87.79|85.59|87.89|85.69|86.77|84.57|0
1624264800000|2021-06-21 08:40:00|87.73|85.53|87.78|85.58|88.3|86.1|87.53|85.33|0
1624265100000|2021-06-21 08:45:00|87.83|85.63|88.7|86.5|88.7|86.5|87.68|85.48|0
1624265400000|2021-06-21 08:50:00|88.81|86.61|88.5|86.3|88.81|86.61|87.88|85.68|0
1624265700000|2021-06-21 08:55:00|88.7|86.5|88.6|86.4|88.91|86.71|88.08|85.88|0
1624266000000|2021-06-21 09:00:00|88.49|86.29|89.42|87.22|89.52|87.32|88.08|85.88|0
1624266300000|2021-06-21 09:05:00|89.32|87.12|89.11|86.91|89.63|87.43|88.7|86.5|0
1624266600000|2021-06-21 09:10:00|89.31|87.11|90.56|88.36|90.97|88.77|89.21|87.01|0
1624266900000|2021-06-21 09:15:00|92.14|89.94|88.73|86.53|92.14|89.94|88.21|86.01|0
1624267200000|2021-06-21 09:20:00|88.83|86.63|89.77|87.57|90.29|88.09|88.83|86.63|0
1624267500000|2021-06-21 09:25:00|89.87|87.67|89.98|87.78|90.61|88.41|89.66|87.46|0
1624267800000|2021-06-21 09:30:00|89.77|87.57|88.72|86.52|90.44|88.24|88.62|86.42|0
1624268100000|2021-06-21 09:35:00|88.83|86.63|88.51|86.31|89.76|87.56|88.51|86.31|0
1624268400000|2021-06-21 09:40:00|88.62|86.42|89.45|87.25|89.66|87.46|88.62|86.42|0
1624268700000|2021-06-21 09:45:00|89.5|87.3|90.14|87.94|90.35|88.15|89.34|87.14|0
1624269000000|2021-06-21 09:50:00|89.98|87.78|90.24|88.04|91.19|88.99|89.98|87.78|0
1624269300000|2021-06-21 09:55:00|90.35|88.15|89.51|87.31|90.45|88.25|89.3|87.1|0
1624269600000|2021-06-21 10:00:00|89.72|87.52|89.61|87.41|90.24|88.04|89.41|87.21|0
1624269900000|2021-06-21 10:05:00|89.72|87.52|90.36|88.16|90.83|88.63|89.4|87.2|0
1624270200000|2021-06-21 10:10:00|90.41|88.21|89.99|87.79|90.83|88.63|89.78|87.58|0
1624270500000|2021-06-21 10:15:00|89.94|87.74|89.37|87.17|89.99|87.79|89.37|87.17|0
1624270800000|2021-06-21 10:20:00|89.47|87.27|90.09|87.89|90.09|87.89|89.16|86.96|0
1624271100000|2021-06-21 10:25:00|89.99|87.79|89.78|87.58|90.4|88.2|89.78|87.58|0
1624271400000|2021-06-21 10:30:00|89.67|87.47|89.57|87.37|90.5|88.3|89.26|87.06|0
1624271700000|2021-06-21 10:35:00|89.77|87.57|89.46|87.26|90.19|87.99|89.26|87.06|0
1624272000000|2021-06-21 10:40:00|89.36|87.16|89.98|87.78|90.39|88.19|89.25|87.05|0
1624272300000|2021-06-21 10:45:00|90.08|87.88|89.77|87.57|90.18|87.98|89.46|87.26|0
1624272600000|2021-06-21 10:50:00|89.98|87.78|90.6|88.4|90.7|88.5|89.87|87.67|0
1624272900000|2021-06-21 10:55:00|90.54|88.34|90.18|87.98|90.91|88.71|90.07|87.87|0
1624273200000|2021-06-21 11:00:00|89.97|87.77|90.59|88.39|90.59|88.39|89.55|87.35|0
1624273500000|2021-06-21 11:05:00|90.49|88.29|89.76|87.56|90.91|88.71|89.65|87.45|0
1624273800000|2021-06-21 11:10:00|89.65|87.45|88.57|86.37|89.65|87.45|88.41|86.21|0
1624274100000|2021-06-21 11:15:00|88.62|86.42|88.1|85.9|88.82|86.62|87.9|85.7|0
1624274400000|2021-06-21 11:20:00|88|85.8|86.74|84.54|88.21|86.01|86.74|84.54|0
1624274700000|2021-06-21 11:25:00|86.85|84.65|89.13|86.93|89.44|87.24|86.85|84.65|0
1624275000000|2021-06-21 11:30:00|89.03|86.83|89.13|86.93|89.54|87.34|88.92|86.72|0
1624275300000|2021-06-21 11:35:00|89.23|87.03|90.46|88.26|90.46|88.26|89.13|86.93|0
1624275600000|2021-06-21 11:40:00|90.36|88.16|89.12|86.92|90.36|88.16|89.02|86.82|0
1624275900000|2021-06-21 11:45:00|89.02|86.82|89.32|87.12|89.94|87.74|88.92|86.72|0
1624276200000|2021-06-21 11:50:00|89.43|87.23|89.76|87.56|90.66|88.46|89.12|86.92|0
1624276500000|2021-06-21 11:55:00|89.87|87.67|90.07|87.87|90.9|88.7|89.87|87.67|0
1624276800000|2021-06-21 12:00:00|90.17|87.97|89.45|87.25|90.28|88.08|88.83|86.63|0
1624277100000|2021-06-21 12:05:00|89.34|87.14|89.55|87.35|89.86|87.66|88.88|86.68|0
1624277400000|2021-06-21 12:10:00|89.65|87.45|88.82|86.62|89.65|87.45|88.41|86.21|0
1624277700000|2021-06-21 12:15:00|88.93|86.73|90.16|87.96|90.48|88.28|88.72|86.52|0
1624278000000|2021-06-21 12:20:00|90.06|87.86|88.92|86.72|90.16|87.96|88.82|86.62|0
1624278300000|2021-06-21 12:25:00|88.82|86.62|88.82|86.62|89.33|87.13|88.51|86.31|0
1624278600000|2021-06-21 12:30:00|88.76|86.56|88.76|86.56|89.33|87.13|88.66|86.46|0
1624278900000|2021-06-21 12:35:00|88.81|86.61|89.12|86.92|89.64|87.44|88.71|86.51|0
1624279200000|2021-06-21 12:40:00|89.07|86.87|89.92|87.72|89.92|87.72|88.81|86.61|0
1624279500000|2021-06-21 12:45:00|89.81|87.61|89.91|87.71|90.54|88.34|89.6|87.4|0
1624279800000|2021-06-21 12:50:00|89.81|87.61|90.95|88.75|91.05|88.85|89.5|87.3|0
1624280100000|2021-06-21 12:55:00|90.84|88.64|91.57|89.37|91.88|89.68|90.84|88.64|0
1624280400000|2021-06-21 13:00:00|91.47|89.27|91.15|88.95|91.67|89.47|90.94|88.74|0
1624280700000|2021-06-21 13:05:00|91.25|89.05|91.56|89.36|91.88|89.68|91.05|88.85|0
1624281000000|2021-06-21 13:10:00|91.46|89.26|91.77|89.57|91.88|89.68|91.46|89.26|0
1624281300000|2021-06-21 13:15:00|91.67|89.47|91.87|89.67|91.88|89.68|91.25|89.05|0
1624281600000|2021-06-21 13:20:00|91.98|89.78|92.08|89.88|92.19|89.99|91.66|89.46|0
1624281900000|2021-06-21 13:25:00|91.87|89.67|91.87|89.67|92.18|89.98|91.24|89.04|0
1624282200000|2021-06-21 13:30:00|91.66|89.46|87.54|85.34|94.83|92.63|87.54|85.34|0
1624282500000|2021-06-21 13:35:00|87.44|85.24|89.98|87.78|90.6|88.4|87.34|85.14|0
1624282800000|2021-06-21 13:40:00|90.18|87.98|91.43|89.23|91.53|89.33|88.95|86.75|0
1624283100000|2021-06-21 13:45:00|91.11|88.91|92.89|90.69|93|90.8|89.36|87.16|0
1624283400000|2021-06-21 13:50:00|92.58|90.38|95.07|92.87|95.07|92.87|91.74|89.54|0
1624283700000|2021-06-21 13:55:00|95.61|93.41|94.25|92.05|97.31|95.11|93.12|90.92|0
1624284000000|2021-06-21 14:00:00|94.57|92.37|96.84|94.64|96.95|94.75|94.14|91.94|0
1624284300000|2021-06-21 14:05:00|96.73|94.53|98.36|96.16|98.62|96.42|96.51|94.31|0
1624284600000|2021-06-21 14:10:00|98.25|96.05|97.15|94.95|98.47|96.27|96.27|94.07|0
1624284900000|2021-06-21 14:15:00|97.26|95.06|97.03|94.83|98.91|96.71|97.03|94.83|0
1624285200000|2021-06-21 14:20:00|96.82|94.62|97.58|95.38|98.9|96.7|96.82|94.62|0
1624285500000|2021-06-21 14:25:00|97.69|95.49|99.95|97.75|100.35|98.15|97.58|95.38|0
1624285800000|2021-06-21 14:30:00|100.01|97.81|101.13|98.93|101.36|99.16|99.9|97.7|0
1624286100000|2021-06-21 14:35:00|101.02|98.82|102.03|99.83|102.71|100.51|100.79|98.59|0
1624286400000|2021-06-21 14:40:00|102.25|100.05|102.59|100.39|103.39|101.19|102.03|99.83|0
1624286700000|2021-06-21 14:45:00|102.71|100.51|103.72|101.52|106.16|103.96|102.71|100.51|0
1624287000000|2021-06-21 14:50:00|103.84|101.64|105.2|103|106.13|103.93|103.84|101.64|0
1624287300000|2021-06-21 14:55:00|105.32|103.12|105.09|102.89|106.12|103.92|104.86|102.66|0
1624287600000|2021-06-21 15:00:00|105.43|103.23|104.4|102.2|105.66|103.46|104.17|101.97|0
1624287900000|2021-06-21 15:05:00|104.51|102.31|104.17|101.97|105.43|103.23|103.71|101.51|0
1624288200000|2021-06-21 15:10:00|104.22|102.02|103.6|101.4|104.62|102.42|103.48|101.28|0
1624288500000|2021-06-21 15:15:00|103.88|101.68|104.85|102.65|105.08|102.88|103.71|101.51|0
1624288800000|2021-06-21 15:20:00|104.73|102.53|104.38|102.18|105.77|103.57|104.05|101.85|0
1624289100000|2021-06-21 15:25:00|104.27|102.07|102.65|100.45|104.27|102.07|102.53|100.33|0
1624289400000|2021-06-21 15:30:00|102.76|100.56|102.64|100.44|103.56|101.36|102.53|100.33|0
1624289700000|2021-06-21 15:35:00|102.76|100.56|104.01|101.81|104.24|102.04|102.76|100.56|0
1624290000000|2021-06-21 15:40:00|104.13|101.93|104.24|102.04|104.7|102.5|103.55|101.35|0
1624290300000|2021-06-21 15:45:00|104.36|102.16|104.81|102.61|104.93|102.73|104.35|102.15|0
1624290600000|2021-06-21 15:50:00|104.7|102.5|104.35|102.15|105.16|102.96|104.12|101.92|0
1624290900000|2021-06-21 15:55:00|104.12|101.92|104.12|101.92|104.93|102.73|103.78|101.58|0
1624291200000|2021-06-21 16:00:00|104.23|102.03|104.23|102.03|104.81|102.61|104.12|101.92|0
1624291500000|2021-06-21 16:05:00|104.35|102.15|103.65|101.45|104.35|102.15|103.54|101.34|0
1624291800000|2021-06-21 16:10:00|103.77|101.57|103.77|101.57|104.11|101.91|103.42|101.22|0
1624292100000|2021-06-21 16:15:00|103.82|101.62|103.88|101.68|104.34|102.14|103.76|101.56|0
1624292400000|2021-06-21 16:20:00|103.76|101.56|102.73|100.53|103.88|101.68|102.51|100.31|0
1624292700000|2021-06-21 16:25:00|102.62|100.42|103.3|101.1|103.65|101.45|102.62|100.42|0
1624293000000|2021-06-21 16:30:00|103.42|101.22|103.3|101.1|103.87|101.67|102.96|100.76|0
1624293300000|2021-06-21 16:35:00|103.41|101.21|103.41|101.21|103.87|101.67|103.18|100.98|0
1624293600000|2021-06-21 16:40:00|103.53|101.33|103.18|100.98|103.75|101.55|102.84|100.64|0
1624293900000|2021-06-21 16:45:00|103.29|101.09|102.84|100.64|104.21|102.01|102.84|100.64|0
1624294200000|2021-06-21 16:50:00|102.72|100.52|103.06|100.86|103.63|101.43|102.72|100.52|0
1624294500000|2021-06-21 16:55:00|102.95|100.75|102.72|100.52|103.29|101.09|102.72|100.52|0
1624294800000|2021-06-21 17:00:00|102.83|100.63|102.6|100.4|103.06|100.86|102.49|100.29|0
1624295100000|2021-06-21 17:05:00|102.49|100.29|102.88|100.68|103.11|100.91|102.37|100.17|0
1624295400000|2021-06-21 17:10:00|102.83|100.63|103.39|101.19|103.85|101.65|102.6|100.4|0
1624295700000|2021-06-21 17:15:00|103.33|101.13|103.96|101.76|104.02|101.82|103.05|100.85|0
1624296000000|2021-06-21 17:20:00|103.91|101.71|103.39|101.19|103.96|101.76|103.16|100.96|0
1624296300000|2021-06-21 17:25:00|103.5|101.3|103.85|101.65|104.19|101.99|103.27|101.07|0
1624296600000|2021-06-21 17:30:00|104.07|101.87|104.65|102.45|104.88|102.68|104.07|101.87|0
1624296900000|2021-06-21 17:35:00|104.53|102.33|104.99|102.79|104.99|102.79|104.19|101.99|0
1624297200000|2021-06-21 17:40:00|105.11|102.91|106.5|104.3|106.85|104.65|105.11|102.91|0
1624297500000|2021-06-21 17:45:00|106.38|104.18|107.43|105.23|109.08|106.88|106.26|104.06|0
1624297800000|2021-06-21 17:50:00|107.31|105.11|107.55|105.35|107.9|105.7|107.2|105|0
1624298100000|2021-06-21 17:55:00|107.43|105.23|107.55|105.35|107.78|105.58|106.84|104.64|0
1624298400000|2021-06-21 18:00:00|107.78|105.58|106.84|104.64|108.25|106.05|106.61|104.41|0
1624298700000|2021-06-21 18:05:00|106.96|104.76|107.31|105.11|107.54|105.34|106.73|104.53|0
1624299000000|2021-06-21 18:10:00|107.19|104.99|107.42|105.22|107.42|105.22|106.96|104.76|0
1624299300000|2021-06-21 18:15:00|107.54|105.34|107.42|105.22|107.77|105.57|107.3|105.1|0
1624299600000|2021-06-21 18:20:00|107.3|105.1|106.83|104.63|107.42|105.22|106.72|104.52|0
1624299900000|2021-06-21 18:25:00|106.72|104.52|106.83|104.63|107.06|104.86|106.37|104.17|0
1624300200000|2021-06-21 18:30:00|106.72|104.52|106.48|104.28|106.83|104.63|105.9|103.7|0
1624300500000|2021-06-21 18:35:00|106.36|104.16|106.01|103.81|107.06|104.86|106.01|103.81|0
1624300800000|2021-06-21 18:40:00|106.13|103.93|106.71|104.51|106.71|104.51|106.01|103.81|0
1624301100000|2021-06-21 18:45:00|106.59|104.39|106.01|103.81|106.59|104.39|105.89|103.69|0
1624301400000|2021-06-21 18:50:00|105.89|103.69|106.82|104.62|106.94|104.74|105.78|103.58|0
1624301700000|2021-06-21 18:55:00|106.94|104.74|107.17|104.97|107.63|105.43|106.7|104.5|0
1624302000000|2021-06-21 19:00:00|107.05|104.85|107.51|105.31|107.63|105.43|106.7|104.5|0
1624302300000|2021-06-21 19:05:00|107.63|105.43|108.33|106.13|108.45|106.25|107.4|105.2|0
1624302600000|2021-06-21 19:10:00|108.1|105.9|106.58|104.38|108.1|105.9|106.58|104.38|0
1624302900000|2021-06-21 19:15:00|106.69|104.49|107.16|104.96|107.74|105.54|106.34|104.14|0
1624303200000|2021-06-21 19:20:00|107.27|105.07|105.99|103.79|107.27|105.07|105.82|103.62|0
1624303500000|2021-06-21 19:25:00|106.22|104.02|106.97|104.77|107.04|104.84|105.64|103.44|0
1624303800000|2021-06-21 19:30:00|107.04|104.84|107.62|105.42|107.85|105.65|106.45|104.25|0
1624304100000|2021-06-21 19:35:00|107.73|105.53|107.73|105.53|108.08|105.88|106.97|104.77|0
1624304400000|2021-06-21 19:40:00|107.85|105.65|106.33|104.13|107.96|105.76|106.21|104.01|0
1624304700000|2021-06-21 19:45:00|106.45|104.25|106.44|104.24|106.91|104.71|105.63|103.43|0
1624305000000|2021-06-21 19:50:00|107.14|104.94|106.78|104.58|107.14|104.94|104.39|102.19|0
1624305300000|2021-06-21 19:55:00|106.9|104.7|105.84|103.64|107.02|104.82|105.5|103.3|0
1624305600000|2021-06-21 20:00:00|106.2|104|107.84|105.64|107.96|105.76|105.96|103.76|0
1624305900000|2021-06-21 20:05:00|107.89|105.69|107.83|105.63|108.43|106.23|107.6|105.4|0
1624306200000|2021-06-21 20:10:00|107.72|105.52|108.95|106.75|109.07|106.87|107.6|105.4|0
1624306500000|2021-06-21 20:15:00|109.2|106.6|109.33|106.73|109.54|106.94|109.2|106.6|0
1624306800000|2021-06-21 20:20:00|109.35|106.75|109.3|106.7|109.49|106.89|109.23|106.63|0
1624307100000|2021-06-21 20:25:00|109.28|106.68|109.33|106.73|109.33|106.73|109.22|106.62|0
1624307400000|2021-06-21 20:30:00|109.15|106.55|108.91|106.31|109.38|106.78|108.79|106.19|0
1624307700000|2021-06-21 20:35:00|109.03|106.43|109.14|106.54|109.26|106.66|108.67|106.07|0
1624308000000|2021-06-21 20:40:00|109.26|106.66|109.26|106.66|109.26|106.66|108.9|106.3|0
1624308300000|2021-06-21 20:45:00|109.14|106.54|109.37|106.77|109.61|107.01|109.14|106.54|0
1624308600000|2021-06-21 20:50:00|109.49|106.89|109.73|107.13|109.73|107.13|109.14|106.54|0
1624308900000|2021-06-21 20:55:00|109.61|107.01|109.15|106.55|109.61|107.01|108.9|106.3|0
1624309200000|2021-06-21 21:00:00|109.09|106.49|109.01|106.41|109.2|106.6|109.01|106.41|0
1624309500000|2021-06-21 21:05:00|109.02|106.42|108.97|106.37|109.02|106.42|108.9|106.3|0
1624309800000|2021-06-21 21:10:00|109.02|106.42|108.97|106.37|109.07|106.47|108.92|106.32|0
1624310100000|2021-06-21 21:15:00|108.94|106.34|109.08|106.48|109.24|106.64|108.94|106.34|0
1624310400000|2021-06-21 21:20:00|109.1|106.5|109.03|106.43|109.12|106.52|108.93|106.33|0
1624310700000|2021-06-21 21:25:00|109.1|106.5|109.11|106.51|109.11|106.51|109.1|106.5|0
1624311000000|2021-06-21 21:30:00|109.13|106.53|109.13|106.53|109.13|106.53|109.11|106.51|0
1624311300000|2021-06-21 21:35:00|109.14|106.54|109.14|106.54|109.14|106.54|109.14|106.54|0
1624311600000|2021-06-21 21:40:00|109.13|106.53|109.12|106.52|109.13|106.53|109.12|106.52|0
1624311900000|2021-06-21 21:45:00|109.11|106.51|109.19|106.59|109.26|106.66|109.11|106.51|0
1624312200000|2021-06-21 21:50:00|109.17|106.57|109.24|106.64|109.28|106.68|109.09|106.49|0
1624312500000|2021-06-21 21:55:00|109.22|106.62|109.1|106.5|109.24|106.64|109.1|106.5|0
1624312800000|2021-06-21 22:00:00|109.34|106.74|108.93|106.33|109.58|106.98|108.93|106.33|0
1624313100000|2021-06-21 22:05:00|109.04|106.44|109.16|106.56|109.16|106.56|109.04|106.44|0
1624313400000|2021-06-21 22:10:00|109.28|106.68|109.28|106.68|109.28|106.68|109.04|106.44|0
1624313700000|2021-06-21 22:15:00|109.16|106.56|108.92|106.32|109.28|106.68|108.92|106.32|0
1624314000000|2021-06-21 22:20:00|108.8|106.2|108.92|106.32|108.92|106.32|108.8|106.2|0
1624314300000|2021-06-21 22:25:00|109.03|106.43|108.91|106.31|109.03|106.43|108.8|106.2|0
1624314600000|2021-06-21 22:30:00|108.85|106.25|108.67|106.07|108.91|106.31|108.67|106.07|0
1624314900000|2021-06-21 22:35:00|108.79|106.19|108.67|106.07|108.79|106.19|108.56|105.96|0
1624315200000|2021-06-21 22:40:00|108.79|106.19|108.55|105.95|108.79|106.19|108.55|105.95|0
1624315500000|2021-06-21 22:45:00|108.67|106.07|108.55|105.95|108.67|106.07|108.55|105.95|0
1624315800000|2021-06-21 22:50:00|108.43|105.83|108.31|105.71|108.55|105.95|108.31|105.71|0
1624316100000|2021-06-21 22:55:00|108.25|105.65|108.31|105.71|108.31|105.71|108.19|105.59|0
1624316400000|2021-06-21 23:00:00|108.43|105.83|108.42|105.82|108.78|106.18|108.19|105.59|0
1624316700000|2021-06-21 23:05:00|108.31|105.71|108.42|105.82|108.54|105.94|108.31|105.71|0
1624317000000|2021-06-21 23:10:00|108.54|105.94|108.77|106.17|108.78|106.18|108.54|105.94|0
1624317300000|2021-06-21 23:15:00|109.01|106.41|109.13|106.53|109.37|106.77|108.89|106.29|0
1624317600000|2021-06-21 23:20:00|109.18|106.58|109.48|106.88|109.48|106.88|109.12|106.52|0
1624317900000|2021-06-21 23:25:00|109.42|106.82|110.31|107.71|110.43|107.83|109.42|106.82|0
1624318200000|2021-06-21 23:30:00|110.43|107.83|110.07|107.47|110.43|107.83|109.95|107.35|0
1624318500000|2021-06-21 23:35:00|110.19|107.59|110.42|107.82|110.43|107.83|109.95|107.35|0
1624318800000|2021-06-21 23:40:00|110.36|107.76|109.95|107.35|110.42|107.82|109.95|107.35|0
1624319100000|2021-06-21 23:45:00|109.83|107.23|108.4|105.8|109.83|107.23|108.4|105.8|0
1624319400000|2021-06-21 23:50:00|108.52|105.92|108.64|106.04|108.76|106.16|108.16|105.56|0
1624319700000|2021-06-21 23:55:00|108.52|105.92|108.63|106.03|108.63|106.03|108.28|105.68|0
1624320000000|2021-06-22 00:00:00|108.52|105.92|108.4|105.8|108.87|106.27|108.16|105.56|0
1624320300000|2021-06-22 00:05:00|108.51|105.91|108.39|105.79|109.46|106.86|108.39|105.79|0
1624320600000|2021-06-22 00:10:00|108.27|105.67|108.15|105.55|109.1|106.5|108.15|105.55|0
1624320900000|2021-06-22 00:15:00|108.21|105.61|108.68|106.08|108.86|106.26|108.04|105.44|0
1624321200000|2021-06-22 00:20:00|108.74|106.14|108.09|105.49|108.74|106.14|107.91|105.31|0
1624321500000|2021-06-22 00:25:00|108.03|105.43|108.62|106.02|108.74|106.14|107.97|105.37|0
1624321800000|2021-06-22 00:30:00|108.74|106.14|109.56|106.96|109.8|107.2|108.74|106.14|0
1624322100000|2021-06-22 00:35:00|109.45|106.85|109.21|106.61|109.56|106.96|109.09|106.49|0
1624322400000|2021-06-22 00:40:00|109.09|106.49|108.73|106.13|109.21|106.61|108.61|106.01|0
1624322700000|2021-06-22 00:45:00|108.79|106.19|108.37|105.77|108.85|106.25|108.14|105.54|0
1624323000000|2021-06-22 00:50:00|108.49|105.89|108.37|105.77|108.96|106.36|108.25|105.65|0
1624323300000|2021-06-22 00:55:00|108.31|105.71|108.01|105.41|108.49|105.89|107.78|105.18|0
1624323600000|2021-06-22 01:00:00|107.78|105.18|107.72|105.12|108.31|105.71|107.66|105.06|0
1624323900000|2021-06-22 01:05:00|107.78|105.18|108.13|105.53|108.36|105.76|107.54|104.94|0
1624324200000|2021-06-22 01:10:00|108.18|105.58|108.18|105.58|108.36|105.76|107.71|105.11|0
1624324500000|2021-06-22 01:15:00|108.13|105.53|108.48|105.88|108.48|105.88|108.01|105.41|0
1624324800000|2021-06-22 01:20:00|108.59|105.99|107.42|104.82|108.59|105.99|107.42|104.82|0
1624325100000|2021-06-22 01:25:00|107.47|104.87|107.65|105.05|107.88|105.28|107.41|104.81|0
1624325400000|2021-06-22 01:30:00|107.76|105.16|108.12|105.52|108.47|105.87|107.76|105.16|0
1624325700000|2021-06-22 01:35:00|108.23|105.63|108.47|105.87|108.59|105.99|107.88|105.28|0
1624326000000|2021-06-22 01:40:00|108.41|105.81|108.23|105.63|108.47|105.87|107.88|105.28|0
1624326300000|2021-06-22 01:45:00|108.11|105.51|107.99|105.39|108.23|105.63|107.87|105.27|0
1624326600000|2021-06-22 01:50:00|107.87|105.27|107.64|105.04|107.87|105.27|107.28|104.68|0
1624326900000|2021-06-22 01:55:00|107.52|104.92|107.63|105.03|107.75|105.15|107.28|104.68|0
1624327200000|2021-06-22 02:00:00|107.52|104.92|107.63|105.03|108.22|105.62|107.52|104.92|0
1624327500000|2021-06-22 02:05:00|107.51|104.91|107.86|105.26|107.92|105.32|107.51|104.91|0
1624327800000|2021-06-22 02:10:00|107.98|105.38|108.21|105.61|108.21|105.61|107.75|105.15|0
1624328100000|2021-06-22 02:15:00|108.15|105.55|108.8|106.2|109.16|106.56|108.15|105.55|0
1624328400000|2021-06-22 02:20:00|108.68|106.08|109.04|106.44|109.04|106.44|108.57|105.97|0
1624328700000|2021-06-22 02:25:00|109.16|106.56|108.97|106.37|109.21|106.61|108.92|106.32|0
1624329000000|2021-06-22 02:30:00|108.92|106.32|109.15|106.55|109.39|106.79|108.92|106.32|0
1624329300000|2021-06-22 02:35:00|109.27|106.67|109.15|106.55|109.27|106.67|109.15|106.55|0
1624329600000|2021-06-22 02:40:00|109.27|106.67|109.15|106.55|109.38|106.78|109.03|106.43|0
1624329900000|2021-06-22 02:45:00|109.03|106.43|109.2|106.6|109.38|106.78|109.03|106.43|0
1624330200000|2021-06-22 02:50:00|109.26|106.66|109.02|106.42|109.26|106.66|108.9|106.3|0
1624330500000|2021-06-22 02:55:00|108.96|106.36|109.02|106.42|109.02|106.42|108.78|106.18|0
1624330800000|2021-06-22 03:00:00|108.9|106.3|109.02|106.42|109.14|106.54|108.78|106.18|0
1624331100000|2021-06-22 03:05:00|109.14|106.54|109.37|106.77|109.49|106.89|109.02|106.42|0
1624331400000|2021-06-22 03:10:00|109.49|106.89|109.49|106.89|109.61|107.01|109.37|106.77|0
1624331700000|2021-06-22 03:15:00|109.54|106.94|109.84|107.24|109.84|107.24|109.49|106.89|0
1624332000000|2021-06-22 03:20:00|109.72|107.12|109.72|107.12|109.84|107.24|109.6|107|0
1624332300000|2021-06-22 03:25:00|109.6|107|109.48|106.88|109.6|107|109.48|106.88|0
1624332600000|2021-06-22 03:30:00|109.6|107|109.24|106.64|109.6|107|109.12|106.52|0
1624332900000|2021-06-22 03:35:00|109.36|106.76|109.71|107.11|109.83|107.23|109.36|106.76|0
1624333200000|2021-06-22 03:40:00|109.77|107.17|109.95|107.35|109.95|107.35|109.71|107.11|0
1624333500000|2021-06-22 03:45:00|109.89|107.29|109.95|107.35|110.07|107.47|109.83|107.23|0
1624333800000|2021-06-22 03:50:00|110.06|107.46|110.06|107.46|110.06|107.46|109.94|107.34|0
1624334100000|2021-06-22 03:55:00|109.94|107.34|109.7|107.1|109.94|107.34|109.7|107.1|0
1624334400000|2021-06-22 04:00:00|109.64|107.04|109.94|107.34|110|107.4|109.58|106.98|0
1624334700000|2021-06-22 04:05:00|110|107.4|110.41|107.81|110.65|108.05|109.94|107.34|0
1624335000000|2021-06-22 04:10:00|110.29|107.69|110.29|107.69|110.35|107.75|110.17|107.57|0
1624335300000|2021-06-22 04:15:00|110.41|107.81|110.29|107.69|110.41|107.81|110.17|107.57|0
1624335600000|2021-06-22 04:20:00|110.41|107.81|110.41|107.81|110.41|107.81|110.17|107.57|0
1624335900000|2021-06-22 04:25:00|110.53|107.93|110.4|107.8|110.64|108.04|110.4|107.8|0
1624336200000|2021-06-22 04:30:00|110.52|107.92|110.28|107.68|110.52|107.92|110.28|107.68|0
1624336500000|2021-06-22 04:35:00|110.4|107.8|110.28|107.68|110.4|107.8|110.16|107.56|0
1624336800000|2021-06-22 04:40:00|110.4|107.8|110.99|108.39|111.11|108.51|110.4|107.8|0
1624337100000|2021-06-22 04:45:00|111.11|108.51|111.83|109.23|111.95|109.35|110.87|108.27|0
1624337400000|2021-06-22 04:50:00|111.71|109.11|111.47|108.87|111.71|109.11|111.35|108.75|0
1624337700000|2021-06-22 04:55:00|111.35|108.75|110.99|108.39|111.35|108.75|110.99|108.39|0
1624338000000|2021-06-22 05:00:00|110.75|108.15|110.63|108.03|110.87|108.27|110.39|107.79|0
1624338300000|2021-06-22 05:05:00|110.51|107.91|110.5|107.9|110.74|108.14|110.38|107.78|0
1624338600000|2021-06-22 05:10:00|110.38|107.78|110.14|107.54|110.38|107.78|109.96|107.36|0
1624338900000|2021-06-22 05:15:00|110.08|107.48|109.84|107.24|110.14|107.54|109.84|107.24|0
1624339200000|2021-06-22 05:20:00|109.78|107.18|109.6|107|109.9|107.3|109.54|106.94|0
1624339500000|2021-06-22 05:25:00|109.54|106.94|109.66|107.06|109.66|107.06|109.3|106.7|0
1624339800000|2021-06-22 05:30:00|109.54|106.94|109.66|107.06|109.78|107.18|109.18|106.58|0
1624340100000|2021-06-22 05:35:00|109.54|106.94|109.65|107.05|109.89|107.29|109.42|106.82|0
1624340400000|2021-06-22 05:40:00|109.77|107.17|109.89|107.29|109.89|107.29|109.53|106.93|0
1624340700000|2021-06-22 05:45:00|109.83|107.23|110.36|107.76|110.6|108|109.83|107.23|0
1624341000000|2021-06-22 05:50:00|110.42|107.82|110.06|107.46|110.6|108|110.06|107.46|0
1624341300000|2021-06-22 05:55:00|110.12|107.52|109.88|107.28|110.12|107.52|109.17|106.57|0
1624341600000|2021-06-22 06:00:00|110.12|107.52|109.06|106.46|110.24|107.64|107.64|105.04|0
1624341900000|2021-06-22 06:05:00|108.94|106.34|108.34|105.74|109.06|106.46|108.22|105.62|0
1624342200000|2021-06-22 06:10:00|108.22|105.62|108.34|105.74|108.58|105.98|107.87|105.27|0
1624342500000|2021-06-22 06:15:00|108.46|105.86|110.13|107.53|110.13|107.53|108.46|105.86|0
1624342800000|2021-06-22 06:20:00|110.37|107.77|110|107.4|110.37|107.77|109.65|107.05|0
1624343100000|2021-06-22 06:25:00|110.12|107.52|109.64|107.04|110.24|107.64|109.28|106.68|0
1624343400000|2021-06-22 06:30:00|109.4|106.8|108.81|106.21|109.64|107.04|108.69|106.09|0
1624343700000|2021-06-22 06:35:00|108.69|106.09|108.57|105.97|109.04|106.44|108.45|105.85|0
1624344000000|2021-06-22 06:40:00|108.68|106.08|108.21|105.61|109.04|106.44|108.21|105.61|0
1624344300000|2021-06-22 06:45:00|108.33|105.73|107.85|105.25|108.44|105.84|107.62|105.02|0
1624344600000|2021-06-22 06:50:00|107.97|105.37|108.56|105.96|108.92|106.32|107.85|105.25|0
1624344900000|2021-06-22 06:55:00|108.44|105.84|108.08|105.48|108.44|105.84|107.96|105.36|0
1624345200000|2021-06-22 07:00:00|108.2|105.6|107.25|104.65|108.2|105.6|107.25|104.65|0
1624345500000|2021-06-22 07:05:00|106.94|104.74|106.82|104.62|106.99|104.79|106.23|104.03|0
1624345800000|2021-06-22 07:10:00|106.46|104.26|105.52|103.32|106.46|104.26|105.41|103.21|0
1624346100000|2021-06-22 07:15:00|105.64|103.44|105.93|103.73|105.99|103.79|104.94|102.74|0
1624346400000|2021-06-22 07:20:00|105.76|103.56|106.1|103.9|106.1|103.9|104.94|102.74|0
1624346700000|2021-06-22 07:25:00|106.22|104.02|106.1|103.9|106.22|104.02|105.75|103.55|0
1624347000000|2021-06-22 07:30:00|105.98|103.78|106.8|104.6|107.16|104.96|105.75|103.55|0
1624347300000|2021-06-22 07:35:00|106.92|104.72|106.33|104.13|106.98|104.78|106.21|104.01|0
1624347600000|2021-06-22 07:40:00|106.21|104.01|105.39|103.19|106.21|104.01|105.28|103.08|0
1624347900000|2021-06-22 07:45:00|105.28|103.08|104.58|102.38|105.86|103.66|104.58|102.38|0
1624348200000|2021-06-22 07:50:00|104.46|102.26|103.07|100.87|104.69|102.49|102.61|100.41|0
1624348500000|2021-06-22 07:55:00|103.19|100.99|102.95|100.75|103.3|101.1|102.27|100.07|0
1624348800000|2021-06-22 08:00:00|102.84|100.64|104.45|102.25|104.69|102.49|102.72|100.52|0
1624349100000|2021-06-22 08:05:00|104.57|102.37|103.76|101.56|104.57|102.37|103.64|101.44|0
1624349400000|2021-06-22 08:10:00|103.7|101.5|103.52|101.32|104.22|102.02|103.52|101.32|0
1624349700000|2021-06-22 08:15:00|103.41|101.21|103.64|101.44|103.75|101.55|102.6|100.4|0
1624350000000|2021-06-22 08:20:00|103.75|101.55|103.75|101.55|103.87|101.67|103.29|101.09|0
1624350300000|2021-06-22 08:25:00|103.8|101.6|102.71|100.51|103.86|101.66|102.48|100.28|0
1624350600000|2021-06-22 08:30:00|102.6|100.4|102.94|100.74|103.51|101.31|102.25|100.05|0
1624350900000|2021-06-22 08:35:00|103.05|100.85|102.76|100.56|103.05|100.85|102.48|100.28|0
1624351200000|2021-06-22 08:40:00|102.82|100.62|102.93|100.73|103.16|100.96|102.59|100.39|0
1624351500000|2021-06-22 08:45:00|102.82|100.62|102.93|100.73|103.16|100.96|102.24|100.04|0
1624351800000|2021-06-22 08:50:00|103.05|100.85|102.7|100.5|103.05|100.85|101.9|99.7|0
1624352100000|2021-06-22 08:55:00|102.58|100.38|102.58|100.38|102.58|100.38|101.9|99.7|0
1624352400000|2021-06-22 09:00:00|102.7|100.5|103.5|101.3|103.5|101.3|102.58|100.38|0
1624352700000|2021-06-22 09:05:00|103.38|101.18|103.61|101.41|103.61|101.41|103.04|100.84|0
1624353000000|2021-06-22 09:10:00|103.5|101.3|104.5|102.3|104.5|102.3|102.76|100.56|0
1624353300000|2021-06-22 09:15:00|104.73|102.53|104.04|101.84|104.73|102.53|104.04|101.84|0
1624353600000|2021-06-22 09:20:00|104.15|101.95|104.5|102.3|104.67|102.47|103.69|101.49|0
1624353900000|2021-06-22 09:25:00|104.61|102.41|104.73|102.53|104.96|102.76|104.26|102.06|0
1624354200000|2021-06-22 09:30:00|104.84|102.64|104.32|102.12|104.96|102.76|103.85|101.65|0
1624354500000|2021-06-22 09:35:00|104.38|102.18|102.87|100.67|104.38|102.18|102.76|100.56|0
1624354800000|2021-06-22 09:40:00|102.93|100.73|103.45|101.25|103.45|101.25|102.18|99.98|0
1624355100000|2021-06-22 09:45:00|103.33|101.13|103.56|101.36|103.56|101.36|102.76|100.56|0
1624355400000|2021-06-22 09:50:00|103.67|101.47|103.5|101.3|103.9|101.7|103.33|101.13|0
1624355700000|2021-06-22 09:55:00|103.44|101.24|103.32|101.12|103.79|101.59|103.09|100.89|0
1624356000000|2021-06-22 10:00:00|103.21|101.01|104.94|102.74|104.94|102.74|103.09|100.89|0
1624356300000|2021-06-22 10:05:00|104.83|102.63|105.76|103.56|105.87|103.67|104.59|102.39|0
1624356600000|2021-06-22 10:10:00|105.87|103.67|105.58|103.38|105.99|103.79|105.17|102.97|0
1624356900000|2021-06-22 10:15:00|105.52|103.32|103.78|101.58|105.58|103.38|103.78|101.58|0
1624357200000|2021-06-22 10:20:00|103.89|101.69|104|101.8|104.35|102.15|103.66|101.46|0
1624357500000|2021-06-22 10:25:00|104.12|101.92|104.35|102.15|104.58|102.38|103.54|101.34|0
1624357800000|2021-06-22 10:30:00|104.4|102.2|104.12|101.92|105.05|102.85|104.12|101.92|0
1624358100000|2021-06-22 10:35:00|104.23|102.03|104.81|102.61|105.04|102.84|104.23|102.03|0
1624358400000|2021-06-22 10:40:00|104.58|102.38|105.27|103.07|105.39|103.19|104.46|102.26|0
1624358700000|2021-06-22 10:45:00|105.39|103.19|105.85|103.65|106.26|104.06|105.39|103.19|0
1624359000000|2021-06-22 10:50:00|105.79|103.59|105.03|102.83|105.79|103.59|104.8|102.6|0
1624359300000|2021-06-22 10:55:00|105.15|102.95|105.73|103.53|105.73|103.53|105.03|102.83|0
1624359600000|2021-06-22 11:00:00|105.61|103.41|106.55|104.35|106.55|104.35|105.26|103.06|0
1624359900000|2021-06-22 11:05:00|106.49|104.29|107.61|105.41|108.26|106.06|106.31|104.11|0
1624360200000|2021-06-22 11:10:00|107.66|105.46|107.49|105.29|108.2|106|107.13|104.93|0
1624360500000|2021-06-22 11:15:00|107.37|105.17|107.48|105.28|107.9|105.7|106.9|104.7|0
1624360800000|2021-06-22 11:20:00|107.37|105.17|107.6|105.4|108.19|105.99|107.13|104.93|0
1624361100000|2021-06-22 11:25:00|107.72|105.52|108.43|106.23|108.43|106.23|107.36|105.16|0
1624361400000|2021-06-22 11:30:00|108.31|106.11|107.95|105.75|109.02|106.82|107.83|105.63|0
1624361700000|2021-06-22 11:35:00|107.83|105.63|107.36|105.16|108.19|105.99|107.36|105.16|0
1624362000000|2021-06-22 11:40:00|107.41|105.21|108|105.8|108.18|105.98|107.36|105.16|0
1624362300000|2021-06-22 11:45:00|108.06|105.86|107.82|105.62|108.42|106.22|107.35|105.15|0
1624362600000|2021-06-22 11:50:00|107.71|105.51|108.18|105.98|108.18|105.98|107.59|105.39|0
1624362900000|2021-06-22 11:55:00|108.3|106.1|108.53|106.33|108.65|106.45|107.82|105.62|0
1624363200000|2021-06-22 12:00:00|108.65|106.45|108.17|105.97|108.65|106.45|107.94|105.74|0
1624363500000|2021-06-22 12:05:00|108.29|106.09|108.29|106.09|109.36|107.16|108.05|105.85|0
1624363800000|2021-06-22 12:10:00|108.41|106.21|108.29|106.09|108.41|106.21|107.93|105.73|0
1624364100000|2021-06-22 12:15:00|108.41|106.21|107.57|105.37|110.27|108.07|107.21|105.01|0
1624364400000|2021-06-22 12:20:00|107.34|105.14|108.4|106.2|108.64|106.44|107.34|105.14|0
1624364700000|2021-06-22 12:25:00|108.28|106.08|106.98|104.78|108.28|106.08|106.98|104.78|0
1624365000000|2021-06-22 12:30:00|107.1|104.9|107.57|105.37|107.69|105.49|107.1|104.9|0
1624365300000|2021-06-22 12:35:00|107.51|105.31|107.09|104.89|107.57|105.37|106.97|104.77|0
1624365600000|2021-06-22 12:40:00|107.03|104.83|106.15|103.95|107.21|105.01|106.03|103.83|0
1624365900000|2021-06-22 12:45:00|106.26|104.06|105.32|103.12|106.38|104.18|105.32|103.12|0
1624366200000|2021-06-22 12:50:00|105.21|103.01|104.39|102.19|105.21|103.01|103.81|101.61|0
1624366500000|2021-06-22 12:55:00|104.44|102.24|104.62|102.42|104.85|102.65|104.04|101.84|0
1624366800000|2021-06-22 13:00:00|104.5|102.3|105.08|102.88|105.2|103|104.27|102.07|0
1624367100000|2021-06-22 13:05:00|105.2|103|106.25|104.05|106.49|104.29|105.2|103|0
1624367400000|2021-06-22 13:10:00|106.13|103.93|105.9|103.7|106.37|104.17|105.66|103.46|0
1624367700000|2021-06-22 13:15:00|106.01|103.81|106.13|103.93|106.72|104.52|106.01|103.81|0
1624368000000|2021-06-22 13:20:00|106.01|103.81|105.83|103.63|106.25|104.05|105.78|103.58|0
1624368300000|2021-06-22 13:25:00|105.77|103.57|104.84|102.64|106.01|103.81|104.72|102.52|0
1624368600000|2021-06-22 13:30:00|105.19|102.99|104.4|102.2|105.54|103.34|102.31|100.11|0
1624368900000|2021-06-22 13:35:00|104.63|102.43|102.77|100.57|104.63|102.43|102.2|100|0
1624369200000|2021-06-22 13:40:00|103.12|100.92|103.23|101.03|104.05|101.85|102.54|100.34|0
1624369500000|2021-06-22 13:45:00|103.47|101.27|103.52|101.32|105.68|103.48|103.12|100.92|0
1624369800000|2021-06-22 13:50:00|103.58|101.38|101.96|99.76|104.28|102.08|101.39|99.19|0
1624370100000|2021-06-22 13:55:00|102.19|99.99|102.42|100.22|103.34|101.14|101.96|99.76|0
1624370400000|2021-06-22 14:00:00|102.53|100.33|103.11|100.91|103.11|100.91|101.04|98.84|0
1624370700000|2021-06-22 14:05:00|103.22|101.02|104.38|102.18|105.67|103.47|102.76|100.56|0
1624371000000|2021-06-22 14:10:00|104.5|102.3|104.62|102.42|104.73|102.53|103.69|101.49|0
1624371300000|2021-06-22 14:15:00|104.73|102.53|104.73|102.53|106.14|103.94|104.61|102.41|0
1624371600000|2021-06-22 14:20:00|104.85|102.65|105.55|103.35|105.79|103.59|104.61|102.41|0
1624371900000|2021-06-22 14:25:00|105.43|103.23|105.43|103.23|105.79|103.59|104.73|102.53|0
1624372200000|2021-06-22 14:30:00|105.55|103.35|105.9|103.7|106.38|104.18|105.31|103.11|0
1624372500000|2021-06-22 14:35:00|105.78|103.58|107.37|105.17|107.37|105.17|105.66|103.46|0
1624372800000|2021-06-22 14:40:00|105.73|103.53|105.61|103.41|105.85|103.65|105.37|103.17|0
1624373100000|2021-06-22 14:45:00|105.49|103.29|106.44|104.24|106.44|104.24|105.14|102.94|0
1624373400000|2021-06-22 14:50:00|106.32|104.12|107.15|104.95|107.63|105.43|106.32|104.12|0
1624373700000|2021-06-22 14:55:00|107.03|104.83|107.74|105.54|107.86|105.66|106.91|104.71|0
1624374000000|2021-06-22 15:00:00|107.86|105.66|107.98|105.78|107.98|105.78|107.38|105.18|0
1624374300000|2021-06-22 15:05:00|107.86|105.66|109.06|106.86|109.06|106.86|107.86|105.66|0
1624374600000|2021-06-22 15:10:00|109.18|106.98|110.75|108.55|111|108.8|109.18|106.98|0
1624374900000|2021-06-22 15:15:00|111|108.8|110.27|108.07|111.61|109.41|110.02|107.82|0
1624375200000|2021-06-22 15:20:00|110.45|108.25|110.63|108.43|110.99|108.79|110.02|107.82|0
1624375500000|2021-06-22 15:25:00|110.51|108.31|110.63|108.43|111.36|109.16|110.51|108.31|0
1624375800000|2021-06-22 15:30:00|110.5|108.3|110.38|108.18|111.9|109.7|110.26|108.06|0
1624376100000|2021-06-22 15:35:00|110.25|108.05|109.28|107.08|110.25|108.05|108.92|106.72|0
1624376400000|2021-06-22 15:40:00|109.4|107.2|109.04|106.84|109.77|107.57|108.68|106.48|0
1624376700000|2021-06-22 15:45:00|109.16|106.96|109.28|107.08|109.76|107.56|108.92|106.72|0
1624377000000|2021-06-22 15:50:00|109.16|106.96|108.97|106.77|109.64|107.44|108.91|106.71|0
1624377300000|2021-06-22 15:55:00|108.91|106.71|108.43|106.23|109.15|106.95|108.19|105.99|0
1624377600000|2021-06-22 16:00:00|108.55|106.35|109.51|107.31|109.76|107.56|108.55|106.35|0
1624377900000|2021-06-22 16:05:00|109.45|107.25|109.63|107.43|109.88|107.68|109.39|107.19|0
1624378200000|2021-06-22 16:10:00|109.57|107.37|109.63|107.43|110.12|107.92|109.51|107.31|0
1624378500000|2021-06-22 16:15:00|109.75|107.55|109.38|107.18|109.75|107.55|109.26|107.06|0
1624378800000|2021-06-22 16:20:00|109.26|107.06|109.75|107.55|109.75|107.55|109.14|106.94|0
1624379100000|2021-06-22 16:25:00|109.87|107.67|110.47|108.27|110.47|108.27|109.87|107.67|0
1624379400000|2021-06-22 16:30:00|110.35|108.15|109.44|107.24|110.35|108.15|109.26|107.06|0
1624379700000|2021-06-22 16:35:00|109.38|107.18|109.5|107.3|109.74|107.54|109.26|107.06|0
1624380000000|2021-06-22 16:40:00|109.37|107.17|109.61|107.41|109.86|107.66|109.13|106.93|0
1624380300000|2021-06-22 16:45:00|109.74|107.54|110.1|107.9|110.22|108.02|109.49|107.29|0
1624380600000|2021-06-22 16:50:00|110.22|108.02|109.85|107.65|110.46|108.26|109.85|107.65|0
1624380900000|2021-06-22 16:55:00|109.97|107.77|109.73|107.53|110.09|107.89|109.49|107.29|0
1624381200000|2021-06-22 17:00:00|109.61|107.41|109.73|107.53|109.97|107.77|109.48|107.28|0
1624381500000|2021-06-22 17:05:00|109.61|107.41|110.33|108.13|110.45|108.25|109.36|107.16|0
1624381800000|2021-06-22 17:10:00|110.45|108.25|110.33|108.13|110.82|108.62|110.21|108.01|0
1624382100000|2021-06-22 17:15:00|110.21|108.01|109.23|107.03|110.21|108.01|108.87|106.67|0
1624382400000|2021-06-22 17:20:00|109.36|107.16|109.96|107.76|109.96|107.76|108.99|106.79|0
1624382700000|2021-06-22 17:25:00|109.84|107.64|110.2|108|110.45|108.25|109.72|107.52|0
1624383000000|2021-06-22 17:30:00|110.32|108.12|110.08|107.88|110.32|108.12|109.84|107.64|0
1624383300000|2021-06-22 17:35:00|109.95|107.75|110.32|108.12|110.44|108.24|109.95|107.75|0
1624383600000|2021-06-22 17:40:00|110.2|108|110.19|107.99|110.44|108.24|110.07|107.87|0
1624383900000|2021-06-22 17:45:00|110.31|108.11|110.37|108.17|110.44|108.24|109.95|107.75|0
1624384200000|2021-06-22 17:50:00|110.36|108.16|110.36|108.16|110.36|108.16|110.12|107.92|0
1624384500000|2021-06-22 17:55:00|110.24|108.04|110.12|107.92|110.36|108.16|109.75|107.55|0
1624384800000|2021-06-22 18:00:00|110.24|108.04|109.99|107.79|110.36|108.16|109.27|107.07|0
1624385100000|2021-06-22 18:05:00|109.75|107.55|109.63|107.43|109.99|107.79|109.38|107.18|0
1624385400000|2021-06-22 18:10:00|109.51|107.31|110.11|107.91|110.11|107.91|109.38|107.18|0
1624385700000|2021-06-22 18:15:00|109.99|107.79|110.23|108.03|110.35|108.15|109.62|107.42|0
1624386000000|2021-06-22 18:20:00|110.35|108.15|110.59|108.39|110.59|108.39|109.98|107.78|0
1624386300000|2021-06-22 18:25:00|110.47|108.27|110.47|108.27|111.2|109|109.86|107.66|0
1624386600000|2021-06-22 18:30:00|110.35|108.15|111.2|109|111.2|109|110.22|108.02|0
1624386900000|2021-06-22 18:35:00|111.08|108.88|112.55|110.35|112.55|110.35|110.34|108.14|0
1624387200000|2021-06-22 18:40:00|112.42|110.22|111.68|109.48|113.24|111.04|111.43|109.23|0
1624387500000|2021-06-22 18:45:00|111.56|109.36|110.82|108.62|111.92|109.72|110.82|108.62|0
1624387800000|2021-06-22 18:50:00|110.94|108.74|112.29|110.09|112.29|110.09|110.7|108.5|0
1624388100000|2021-06-22 18:55:00|112.17|109.97|112.29|110.09|112.91|110.71|112.16|109.96|0
1624388400000|2021-06-22 19:00:00|112.41|110.21|114.02|111.82|114.02|111.82|112.41|110.21|0
1624388700000|2021-06-22 19:05:00|113.89|111.69|114.64|112.44|114.89|112.69|113.27|111.07|0
1624389000000|2021-06-22 19:10:00|114.51|112.31|115.1|112.9|115.89|113.69|114.51|112.31|0
1624389300000|2021-06-22 19:15:00|114.98|112.78|114.91|112.71|115.35|113.15|114.47|112.27|0
1624389600000|2021-06-22 19:20:00|114.97|112.77|116.1|113.9|116.23|114.03|114.97|112.77|0
1624389900000|2021-06-22 19:25:00|116.23|114.03|116.61|114.41|117.24|115.04|116.23|114.03|0
1624390200000|2021-06-22 19:30:00|116.48|114.28|116.35|114.15|117.11|114.91|115.59|113.39|0
1624390500000|2021-06-22 19:35:00|116.1|113.9|115.34|113.14|116.22|114.02|114.84|112.64|0
1624390800000|2021-06-22 19:40:00|115.47|113.27|114.21|112.01|115.72|113.52|114.21|112.01|0
1624391100000|2021-06-22 19:45:00|114.34|112.14|113.71|111.51|114.71|112.51|113.46|111.26|0
1624391400000|2021-06-22 19:50:00|113.46|111.26|114.33|112.13|114.33|112.13|112.47|110.27|0
1624391700000|2021-06-22 19:55:00|113.96|111.76|112.46|110.26|114.58|112.38|112.46|110.26|0
1624392000000|2021-06-22 20:00:00|112.59|110.39|110.98|108.78|112.84|110.64|110.98|108.78|0
1624392300000|2021-06-22 20:05:00|111.1|108.9|111.1|108.9|111.35|109.15|110.49|108.29|0
1624392600000|2021-06-22 20:10:00|111.84|109.64|111.53|109.33|112.46|110.26|111.35|109.15|0
1624392900000|2021-06-22 20:15:00|111.82|109.22|111.85|109.25|111.85|109.25|111.8|109.2|0
1624393200000|2021-06-22 20:20:00|111.83|109.23|111.72|109.12|111.83|109.23|111.68|109.08|0
1624393500000|2021-06-22 20:25:00|111.78|109.18|111.76|109.16|111.81|109.21|111.68|109.08|0
1624393800000|2021-06-22 20:30:00|111.97|109.37|113.59|110.99|113.59|110.99|111.72|109.12|0
1624394100000|2021-06-22 20:35:00|113.46|110.86|113.21|110.61|113.59|110.99|112.96|110.36|0
1624394400000|2021-06-22 20:40:00|113.33|110.73|113.21|110.61|113.33|110.73|113.08|110.48|0
1624394700000|2021-06-22 20:45:00|113.46|110.86|113.2|110.6|113.46|110.86|113.08|110.48|0
1624395000000|2021-06-22 20:50:00|113.08|110.48|112.7|110.1|113.08|110.48|112.08|109.48|0
1624395300000|2021-06-22 20:55:00|112.58|109.98|112.1|109.5|112.58|109.98|111.96|109.36|0
1624395600000|2021-06-22 21:00:00|112.29|109.69|112.96|110.36|112.96|110.36|112.1|109.5|0
1624395900000|2021-06-22 21:05:00|112.61|110.01|112.91|110.31|113.12|110.52|112.61|110.01|0
1624396200000|2021-06-22 21:10:00|112.65|110.05|112.73|110.13|112.83|110.23|112.55|109.95|0
1624396500000|2021-06-22 21:15:00|112.75|110.15|112.7|110.1|112.75|110.15|112.7|110.1|0
1624396800000|2021-06-22 21:20:00|112.73|110.13|112.67|110.07|112.84|110.24|112.49|109.89|0
1624397100000|2021-06-22 21:25:00|112.74|110.14|112.8|110.2|113.02|110.42|112.73|110.13|0
1624397400000|2021-06-22 21:30:00|112.85|110.25|112.85|110.25|112.89|110.29|112.8|110.2|0
1624397700000|2021-06-22 21:35:00|112.79|110.19|112.72|110.12|112.79|110.19|112.72|110.12|0
1624398000000|2021-06-22 21:40:00|112.7|110.1|112.79|110.19|112.94|110.34|112.69|110.09|0
1624398300000|2021-06-22 21:45:00|112.94|110.34|112.83|110.23|112.94|110.34|112.77|110.17|0
1624398600000|2021-06-22 21:50:00|112.81|110.21|112.8|110.2|112.84|110.24|112.73|110.13|0
1624398900000|2021-06-22 21:55:00|112.78|110.18|112.8|110.2|112.82|110.22|112.73|110.13|0
1624399200000|2021-06-22 22:00:00|112.18|109.58|111.99|109.39|112.55|109.95|111.99|109.39|0
1624399500000|2021-06-22 22:05:00|111.87|109.27|111.99|109.39|111.99|109.39|111.62|109.02|0
1624399800000|2021-06-22 22:10:00|111.86|109.26|111.86|109.26|111.86|109.26|111.86|109.26|0
1624400100000|2021-06-22 22:15:00|111.98|109.38|111.98|109.38|112.36|109.76|111.98|109.38|0
1624400400000|2021-06-22 22:20:00|112.11|109.51|112.1|109.5|112.35|109.75|112.1|109.5|0
1624400700000|2021-06-22 22:25:00|111.98|109.38|111.85|109.25|112.1|109.5|111.85|109.25|0
1624401000000|2021-06-22 22:30:00|111.98|109.38|111.73|109.13|111.98|109.38|111.73|109.13|0
1624401300000|2021-06-22 22:35:00|111.85|109.25|111.35|108.75|111.85|109.25|111.35|108.75|0
1624401600000|2021-06-22 22:40:00|111.48|108.88|111.35|108.75|111.6|109|111.35|108.75|0
1624401900000|2021-06-22 22:45:00|111.48|108.88|111.84|109.24|111.97|109.37|111.47|108.87|0
1624402200000|2021-06-22 22:50:00|111.97|109.37|111.97|109.37|112.34|109.74|111.97|109.37|0
1624402500000|2021-06-22 22:55:00|111.84|109.24|111.84|109.24|111.84|109.24|111.59|108.99|0
1624402800000|2021-06-22 23:00:00|111.72|109.12|112.46|109.86|112.58|109.98|111.72|109.12|0
1624403100000|2021-06-22 23:05:00|112.39|109.79|112.14|109.54|112.39|109.79|112.08|109.48|0
1624403400000|2021-06-22 23:10:00|112.08|109.48|112.45|109.85|112.45|109.85|112.08|109.48|0
1624403700000|2021-06-22 23:15:00|112.33|109.73|112.33|109.73|112.45|109.85|112.33|109.73|0
1624404000000|2021-06-22 23:20:00|112.26|109.66|112.08|109.48|112.33|109.73|112.08|109.48|0
1624404300000|2021-06-22 23:25:00|111.95|109.35|112.07|109.47|112.2|109.6|111.95|109.35|0
1624404600000|2021-06-22 23:30:00|112.13|109.53|112.32|109.72|112.32|109.72|112.01|109.41|0
1624404900000|2021-06-22 23:35:00|112.44|109.84|112.81|110.21|112.82|110.22|112.44|109.84|0
1624405200000|2021-06-22 23:40:00|112.94|110.34|112.31|109.71|112.94|110.34|112.31|109.71|0
1624405500000|2021-06-22 23:45:00|112.25|109.65|112.81|110.21|112.93|110.33|112.19|109.59|0
1624405800000|2021-06-22 23:50:00|112.68|110.08|112.81|110.21|112.81|110.21|112.31|109.71|0
1624406100000|2021-06-22 23:55:00|112.56|109.96|112.43|109.83|112.56|109.96|112.19|109.59|0
1624406400000|2021-06-23 00:00:00|112.31|109.71|111.93|109.33|112.43|109.83|111.56|108.96|0
1624406700000|2021-06-23 00:05:00|111.81|109.21|112.68|110.08|112.93|110.33|111.81|109.21|0
1624407000000|2021-06-23 00:10:00|112.8|110.2|113.67|111.07|113.67|111.07|112.8|110.2|0
1624407300000|2021-06-23 00:15:00|113.55|110.95|113.05|110.45|113.67|111.07|113.05|110.45|0
1624407600000|2021-06-23 00:20:00|112.92|110.32|113.04|110.44|113.17|110.57|112.67|110.07|0
1624407900000|2021-06-23 00:25:00|112.92|110.32|112.92|110.32|113.04|110.44|112.54|109.94|0
1624408200000|2021-06-23 00:30:00|113.04|110.44|112.54|109.94|113.04|110.44|112.04|109.44|0
1624408500000|2021-06-23 00:35:00|112.42|109.82|112.66|110.06|112.66|110.06|112.04|109.44|0
1624408800000|2021-06-23 00:40:00|112.54|109.94|112.66|110.06|112.91|110.31|112.41|109.81|0
1624409100000|2021-06-23 00:45:00|112.78|110.18|113.28|110.68|113.28|110.68|112.78|110.18|0
1624409400000|2021-06-23 00:50:00|113.16|110.56|113.28|110.68|113.46|110.86|113.15|110.55|0
1624409700000|2021-06-23 00:55:00|113.15|110.55|113.03|110.43|113.15|110.55|112.53|109.93|0
1624410000000|2021-06-23 01:00:00|113.15|110.55|113.65|111.05|113.78|111.18|113.15|110.55|0
1624410300000|2021-06-23 01:05:00|113.52|110.92|113.77|111.17|114.02|111.42|113.52|110.92|0
1624410600000|2021-06-23 01:10:00|113.9|111.3|113.89|111.29|114.27|111.67|113.83|111.23|0
1624410900000|2021-06-23 01:15:00|114.02|111.42|113.89|111.29|114.27|111.67|113.89|111.29|0
1624411200000|2021-06-23 01:20:00|114.02|111.42|114.27|111.67|114.64|112.04|113.89|111.29|0
1624411500000|2021-06-23 01:25:00|114.14|111.54|114.01|111.41|114.14|111.54|113.89|111.29|0
1624411800000|2021-06-23 01:30:00|113.89|111.29|113.89|111.29|114.14|111.54|113.76|111.16|0
1624412100000|2021-06-23 01:35:00|113.95|111.35|113.51|110.91|114.01|111.41|113.38|110.78|0
1624412400000|2021-06-23 01:40:00|113.63|111.03|113.76|111.16|114.01|111.41|113.26|110.66|0
1624412700000|2021-06-23 01:45:00|113.82|111.22|113.75|111.15|114.13|111.53|113.5|110.9|0
1624413000000|2021-06-23 01:50:00|113.63|111.03|114|111.4|114|111.4|113.13|110.53|0
1624413300000|2021-06-23 01:55:00|113.88|111.28|114|111.4|114.38|111.78|113.87|111.27|0
1624413600000|2021-06-23 02:00:00|114.12|111.52|114.37|111.77|114.37|111.77|113.87|111.27|0
1624413900000|2021-06-23 02:05:00|114.25|111.65|114.62|112.02|114.62|112.02|114.12|111.52|0
1624414200000|2021-06-23 02:10:00|114.75|112.15|114.49|111.89|114.75|112.15|114.37|111.77|0
1624414500000|2021-06-23 02:15:00|114.62|112.02|114.74|112.14|115|112.4|114.62|112.02|0
1624414800000|2021-06-23 02:20:00|114.62|112.02|114.24|111.64|114.74|112.14|114.24|111.64|0
1624415100000|2021-06-23 02:25:00|114.36|111.76|114.49|111.89|114.62|112.02|114.36|111.76|0
1624415400000|2021-06-23 02:30:00|114.61|112.01|114.74|112.14|114.86|112.26|114.36|111.76|0
1624415700000|2021-06-23 02:35:00|114.86|112.26|114.86|112.26|115.11|112.51|114.74|112.14|0
1624416000000|2021-06-23 02:40:00|114.73|112.13|115.04|112.44|115.04|112.44|114.61|112.01|0
1624416300000|2021-06-23 02:45:00|115.11|112.51|115.04|112.44|115.24|112.64|114.98|112.38|0
1624416600000|2021-06-23 02:50:00|115.11|112.51|114.98|112.38|115.11|112.51|114.85|112.25|0
1624416900000|2021-06-23 02:55:00|114.85|112.25|114.66|112.06|114.98|112.38|114.6|112|0
1624417200000|2021-06-23 03:00:00|114.73|112.13|115.61|113.01|115.61|113.01|114.72|112.12|0
1624417500000|2021-06-23 03:05:00|115.48|112.88|115.22|112.62|115.61|113.01|115.22|112.62|0
1624417800000|2021-06-23 03:10:00|115.29|112.69|115.48|112.88|115.48|112.88|115.22|112.62|0
1624418100000|2021-06-23 03:15:00|115.6|113|115.35|112.75|115.6|113|115.35|112.75|0
1624418400000|2021-06-23 03:20:00|115.47|112.87|115.47|112.87|115.6|113|115.35|112.75|0
1624418700000|2021-06-23 03:25:00|115.34|112.74|115.22|112.62|115.47|112.87|115.22|112.62|0
1624419000000|2021-06-23 03:30:00|115.09|112.49|115.09|112.49|115.09|112.49|114.96|112.36|0
1624419300000|2021-06-23 03:35:00|115.21|112.61|115.21|112.61|115.34|112.74|115.21|112.61|0
1624419600000|2021-06-23 03:40:00|115.08|112.48|114.96|112.36|115.08|112.48|114.96|112.36|0
1624419900000|2021-06-23 03:45:00|115.08|112.48|115.08|112.48|115.08|112.48|114.95|112.35|0
1624420200000|2021-06-23 03:50:00|114.95|112.35|114.83|112.23|114.95|112.35|114.7|112.1|0
1624420500000|2021-06-23 03:55:00|114.82|112.22|114.7|112.1|114.88|112.28|114.7|112.1|0
1624420800000|2021-06-23 04:00:00|114.82|112.22|114.32|111.72|114.82|112.22|114.32|111.72|0
1624421100000|2021-06-23 04:05:00|114.25|111.65|114.57|111.97|114.63|112.03|114.19|111.59|0
1624421400000|2021-06-23 04:10:00|114.5|111.9|114.56|111.96|114.62|112.02|114.44|111.84|0
1624421700000|2021-06-23 04:15:00|114.69|112.09|114.69|112.09|114.81|112.21|114.56|111.96|0
1624422000000|2021-06-23 04:20:00|114.75|112.15|114.94|112.34|114.94|112.34|114.69|112.09|0
1624422300000|2021-06-23 04:25:00|114.81|112.21|114.81|112.21|114.94|112.34|114.68|112.08|0
1624422600000|2021-06-23 04:30:00|114.93|112.33|114.93|112.33|115.06|112.46|114.93|112.33|0
1624422900000|2021-06-23 04:35:00|115.06|112.46|115.06|112.46|115.18|112.58|114.93|112.33|0
1624423200000|2021-06-23 04:40:00|114.93|112.33|114.8|112.2|114.93|112.33|114.8|112.2|0
1624423800000|2021-06-23 04:50:00|114.67|112.07|114.67|112.07|114.92|112.32|114.67|112.07|0
1624424100000|2021-06-23 04:55:00|114.54|111.94|114.17|111.57|114.54|111.94|114.17|111.57|0
1624424400000|2021-06-23 05:00:00|114.29|111.69|114.16|111.56|114.54|111.94|114.16|111.56|0
1624424700000|2021-06-23 05:05:00|114.29|111.69|114.04|111.44|114.41|111.81|114.04|111.44|0
1624425000000|2021-06-23 05:10:00|113.91|111.31|113.91|111.31|114.03|111.43|113.91|111.31|0
1624425300000|2021-06-23 05:15:00|114.03|111.43|114.16|111.56|114.16|111.56|114.03|111.43|0
1624425600000|2021-06-23 05:20:00|114.28|111.68|114.66|112.06|114.91|112.31|114.16|111.56|0
1624425900000|2021-06-23 05:25:00|114.72|112.12|114.91|112.31|114.91|112.31|114.66|112.06|0
1624426200000|2021-06-23 05:30:00|114.78|112.18|113.95|111.35|114.91|112.31|113.83|111.23|0
1624426500000|2021-06-23 05:35:00|113.83|111.23|114.08|111.48|114.33|111.73|113.83|111.23|0
1624426800000|2021-06-23 05:40:00|114.2|111.6|114.33|111.73|114.46|111.86|114.08|111.48|0
1624427100000|2021-06-23 05:45:00|114.39|111.79|114.71|112.11|114.83|112.23|114.08|111.48|0
1624427400000|2021-06-23 05:50:00|114.83|112.23|114.58|111.98|114.83|112.23|114.45|111.85|0
1624427700000|2021-06-23 05:55:00|114.64|112.04|115.65|113.05|115.97|113.37|114.58|111.98|0
1624428000000|2021-06-23 06:00:00|115.46|112.86|114.7|112.1|115.84|113.24|114.57|111.97|0
1624428300000|2021-06-23 06:05:00|114.57|111.97|114.19|111.59|114.57|111.97|113.94|111.34|0
1624428600000|2021-06-23 06:10:00|114.32|111.72|113.94|111.34|114.7|112.1|113.94|111.34|0
1624428900000|2021-06-23 06:15:00|114.06|111.46|114.82|112.22|114.82|112.22|113.94|111.34|0
1624429200000|2021-06-23 06:20:00|114.94|112.34|115.2|112.6|115.32|112.72|114.69|112.09|0
1624429500000|2021-06-23 06:25:00|115.26|112.66|115.45|112.85|115.45|112.85|115.07|112.47|0
1624429800000|2021-06-23 06:30:00|115.38|112.78|114.94|112.34|115.45|112.85|114.94|112.34|0
1624430100000|2021-06-23 06:35:00|114.81|112.21|115.57|112.97|115.7|113.1|114.81|112.21|0
1624430400000|2021-06-23 06:40:00|115.5|112.9|116.08|113.48|116.59|113.99|115.44|112.84|0
1624430700000|2021-06-23 06:45:00|116.2|113.6|115.44|112.84|116.2|113.6|115.18|112.58|0
1624431000000|2021-06-23 06:50:00|115.31|112.71|115.44|112.84|115.95|113.35|115.31|112.71|0
1624431300000|2021-06-23 06:55:00|115.56|112.96|115.49|112.89|115.56|112.96|115.18|112.58|0
1624431600000|2021-06-23 07:00:00|115.56|112.96|115.18|112.58|115.94|113.34|114.55|111.95|0
1624431900000|2021-06-23 07:05:00|114.85|112.65|114.92|112.72|116.82|114.62|114.67|112.47|0
1624432200000|2021-06-23 07:10:00|114.79|112.59|113.28|111.08|114.79|112.59|113.28|111.08|0
1624432500000|2021-06-23 07:15:00|112.9|110.7|114.03|111.83|114.54|112.34|112.84|110.64|0
1624432800000|2021-06-23 07:20:00|113.9|111.7|113.9|111.7|114.28|112.08|113.78|111.58|0
1624433100000|2021-06-23 07:25:00|113.96|111.76|112.77|110.57|113.96|111.76|112.27|110.07|0
1624433400000|2021-06-23 07:30:00|113.46|111.26|112.39|110.19|113.65|111.45|112.14|109.94|0
1624433700000|2021-06-23 07:35:00|112.45|110.25|111.89|109.69|112.58|110.38|111.64|109.44|0
1624434000000|2021-06-23 07:40:00|111.76|109.56|112.14|109.94|112.39|110.19|111.64|109.44|0
1624434300000|2021-06-23 07:45:00|112.01|109.81|112.38|110.18|112.76|110.56|111.89|109.69|0
1624434600000|2021-06-23 07:50:00|112.32|110.12|110.95|108.75|112.4|110.2|110.95|108.75|0
1624434900000|2021-06-23 07:55:00|111.08|108.88|111.32|109.12|111.32|109.12|110.45|108.25|0
1624435200000|2021-06-23 08:00:00|111.07|108.87|111.07|108.87|111.82|109.62|110.95|108.75|0
1624435500000|2021-06-23 08:05:00|111.01|108.81|111.38|109.18|111.69|109.49|110.95|108.75|0
1624435800000|2021-06-23 08:10:00|111.44|109.24|111.32|109.12|111.44|109.24|110.57|108.37|0
1624436100000|2021-06-23 08:15:00|111.19|108.99|111.94|109.74|112.19|109.99|110.94|108.74|0
1624436400000|2021-06-23 08:20:00|112|109.8|112.19|109.99|112.31|110.11|111.94|109.74|0
1624436700000|2021-06-23 08:25:00|112.06|109.86|111.56|109.36|112.19|109.99|111.56|109.36|0
1624437000000|2021-06-23 08:30:00|111.68|109.48|111.06|108.86|111.81|109.61|110.93|108.73|0
1624437300000|2021-06-23 08:35:00|111.18|108.98|111.86|109.66|111.93|109.73|111.06|108.86|0
1624437600000|2021-06-23 08:40:00|111.93|109.73|111.68|109.48|112.31|110.11|111.3|109.1|0
1624437900000|2021-06-23 08:45:00|111.55|109.35|111.49|109.29|111.8|109.6|111.3|109.1|0
1624438200000|2021-06-23 08:50:00|111.43|109.23|111.3|109.1|111.61|109.41|111.17|108.97|0
1624438500000|2021-06-23 08:55:00|111.05|108.85|111.17|108.97|111.17|108.97|110.42|108.22|0
1624438800000|2021-06-23 09:00:00|111.05|108.85|110.3|108.1|111.3|109.1|109.93|107.73|0
1624439100000|2021-06-23 09:05:00|110.05|107.85|110.3|108.1|110.3|108.1|109.43|107.23|0
1624439400000|2021-06-23 09:10:00|110.17|107.97|110.67|108.47|110.67|108.47|109.36|107.16|0
1624439700000|2021-06-23 09:15:00|110.54|108.34|110.29|108.09|110.91|108.71|110.04|107.84|0
1624440000000|2021-06-23 09:20:00|110.17|107.97|110.04|107.84|110.17|107.97|109.55|107.35|0
1624440300000|2021-06-23 09:25:00|109.92|107.72|110.29|108.09|110.29|108.09|109.17|106.97|0
1624440600000|2021-06-23 09:30:00|110.41|108.21|110.53|108.33|110.53|108.33|110.04|107.84|0
1624440900000|2021-06-23 09:35:00|110.47|108.27|110.53|108.33|110.9|108.7|110.41|108.21|0
1624441200000|2021-06-23 09:40:00|110.41|108.21|110.9|108.7|111.03|108.83|110.41|108.21|0
1624441500000|2021-06-23 09:45:00|111.03|108.83|111.15|108.95|111.27|109.07|110.9|108.7|0
1624441800000|2021-06-23 09:50:00|111.27|109.07|110.77|108.57|111.4|109.2|110.65|108.45|0
1624442100000|2021-06-23 09:55:00|110.9|108.7|110.27|108.07|111.02|108.82|110.27|108.07|0
1624442400000|2021-06-23 10:00:00|110.4|108.2|109.77|107.57|110.4|108.2|109.65|107.45|0
1624442700000|2021-06-23 10:05:00|109.65|107.45|109.9|107.7|110.27|108.07|109.34|107.14|0
1624443000000|2021-06-23 10:10:00|109.83|107.63|110.39|108.19|110.64|108.44|109.77|107.57|0
1624443300000|2021-06-23 10:15:00|110.26|108.06|110.88|108.68|111.14|108.94|110.14|107.94|0
1624443600000|2021-06-23 10:20:00|111.01|108.81|111.69|109.49|111.76|109.56|110.76|108.56|0
1624443900000|2021-06-23 10:25:00|111.63|109.43|111.67|109.47|111.8|109.6|111.3|109.1|0
1624444200000|2021-06-23 10:30:00|111.6|109.4|111.04|108.84|111.79|109.59|111.04|108.84|0
1624444500000|2021-06-23 10:35:00|110.92|108.72|111.04|108.84|111.17|108.97|110.67|108.47|0
1624444800000|2021-06-23 10:40:00|111.1|108.9|110.79|108.59|111.17|108.97|110.79|108.59|0
1624445100000|2021-06-23 10:45:00|110.91|108.71|110.91|108.71|111.16|108.96|110.66|108.46|0
1624445400000|2021-06-23 10:50:00|110.79|108.59|110.41|108.21|111.16|108.96|110.29|108.09|0
1624445700000|2021-06-23 10:55:00|110.16|107.96|110.16|107.96|110.41|108.21|109.54|107.34|0
1624446000000|2021-06-23 11:00:00|110.04|107.84|109.64|107.44|110.63|108.43|108.74|106.54|0
1624446300000|2021-06-23 11:05:00|109.57|107.37|110.38|108.18|110.56|108.36|109.57|107.37|0
1624446600000|2021-06-23 11:10:00|110.44|108.24|109.51|107.31|110.44|108.24|109.14|106.94|0
1624446900000|2021-06-23 11:15:00|109.39|107.19|109.75|107.55|110.37|108.17|109.38|107.18|0
1624447200000|2021-06-23 11:20:00|109.63|107.43|108.28|106.08|109.75|107.55|107.79|105.59|0
1624447500000|2021-06-23 11:25:00|108.4|106.2|108.4|106.2|108.52|106.32|107.42|105.22|0
1624447800000|2021-06-23 11:30:00|108.52|106.32|109.5|107.3|109.5|107.3|108.27|106.07|0
1624448100000|2021-06-23 11:35:00|109.62|107.42|109|106.8|109.62|107.42|108.27|106.07|0
1624448400000|2021-06-23 11:40:00|109.06|106.86|109.99|107.79|109.99|107.79|108.88|106.68|0
1624448700000|2021-06-23 11:45:00|109.86|107.66|109.74|107.54|109.99|107.79|109.25|107.05|0
1624449000000|2021-06-23 11:50:00|109.8|107.6|110.35|108.15|110.48|108.28|109.74|107.54|0
1624449300000|2021-06-23 11:55:00|110.23|108.03|110.23|108.03|110.73|108.53|110.23|108.03|0
1624449600000|2021-06-23 12:00:00|110.1|107.9|109.98|107.78|110.47|108.27|109.86|107.66|0
1624449900000|2021-06-23 12:05:00|110.1|107.9|110.84|108.64|110.84|108.64|110.04|107.84|0
1624450200000|2021-06-23 12:10:00|110.97|108.77|112.46|110.26|112.59|110.39|110.84|108.64|0
1624450500000|2021-06-23 12:15:00|112.34|110.14|111.84|109.64|112.34|110.14|111.59|109.39|0
1624450800000|2021-06-23 12:20:00|111.71|109.51|112.08|109.88|112.46|110.26|111.46|109.26|0
1624451100000|2021-06-23 12:25:00|111.96|109.76|112.08|109.88|112.39|110.19|111.96|109.76|0
1624451400000|2021-06-23 12:30:00|112.21|110.01|111.83|109.63|112.96|110.76|111.7|109.5|0
1624451700000|2021-06-23 12:35:00|111.95|109.75|112.08|109.88|112.33|110.13|111.83|109.63|0
1624452000000|2021-06-23 12:40:00|112.2|110|112.2|110|112.45|110.25|112.07|109.87|0
1624452300000|2021-06-23 12:45:00|112.32|110.12|112.26|110.06|112.57|110.37|112.07|109.87|0
1624452600000|2021-06-23 12:50:00|112.32|110.12|112.57|110.37|112.7|110.5|112.07|109.87|0
1624452900000|2021-06-23 12:55:00|112.69|110.49|112.69|110.49|112.69|110.49|112.32|110.12|0
1624453200000|2021-06-23 13:00:00|112.57|110.37|112.44|110.24|112.69|110.49|112.31|110.11|0
1624453500000|2021-06-23 13:05:00|112.56|110.36|112.19|109.99|112.69|110.49|112.19|109.99|0
1624453800000|2021-06-23 13:10:00|112.31|110.11|112.56|110.36|112.56|110.36|112.06|109.86|0
1624454100000|2021-06-23 13:15:00|112.62|110.42|111.93|109.73|112.69|110.49|111.93|109.73|0
1624454400000|2021-06-23 13:20:00|111.81|109.61|111.43|109.23|112.18|109.98|111.43|109.23|0
1624454700000|2021-06-23 13:25:00|111.31|109.11|110.56|108.36|111.55|109.35|110.56|108.36|0
1624455000000|2021-06-23 13:30:00|111.55|109.35|112.43|110.23|113.18|110.98|110.06|107.86|0
1624455300000|2021-06-23 13:35:00|112.3|110.1|110.93|108.73|112.43|110.23|110.93|108.73|0
1624455600000|2021-06-23 13:40:00|111.05|108.85|112.42|110.22|112.55|110.35|110.68|108.48|0
1624455900000|2021-06-23 13:45:00|112.8|110.6|112.17|109.97|113.17|110.97|111.54|109.34|0
1624456200000|2021-06-23 13:50:00|112.04|109.84|110.55|108.35|112.04|109.84|110.3|108.1|0
1624456500000|2021-06-23 13:55:00|110.79|108.59|112.79|110.59|113.42|111.22|110.79|108.59|0
1624456800000|2021-06-23 14:00:00|112.92|110.72|112.29|110.09|113.54|111.34|111.04|108.84|0
1624457100000|2021-06-23 14:05:00|112.41|110.21|113.29|111.09|113.67|111.47|112.16|109.96|0
1624457400000|2021-06-23 14:10:00|113.16|110.96|113.79|111.59|113.79|111.59|112.53|110.33|0
1624457700000|2021-06-23 14:15:00|113.92|111.72|114.55|112.35|114.8|112.6|113.66|111.46|0
1624458000000|2021-06-23 14:20:00|114.42|112.22|113.66|111.46|114.8|112.6|113.41|111.21|0
1624458300000|2021-06-23 14:25:00|113.79|111.59|112.78|110.58|114.04|111.84|112.65|110.45|0
1624458600000|2021-06-23 14:30:00|112.9|110.7|109.68|107.48|113.15|110.95|108.81|106.61|0
1624458900000|2021-06-23 14:35:00|109.81|107.61|108.93|106.73|109.81|107.61|108.69|106.49|0
1624459200000|2021-06-23 14:40:00|108.81|106.61|109.18|106.98|109.43|107.23|108.81|106.61|0
1624459500000|2021-06-23 14:45:00|109.31|107.11|108.8|106.6|109.68|107.48|108.56|106.36|0
1624459800000|2021-06-23 14:50:00|108.93|106.73|109.55|107.35|109.55|107.35|108.43|106.23|0
1624460100000|2021-06-23 14:55:00|109.61|107.41|109.92|107.72|109.98|107.78|109.3|107.1|0
1624460400000|2021-06-23 15:00:00|110.05|107.85|107.44|105.24|110.68|108.48|107.44|105.24|0
1624460700000|2021-06-23 15:05:00|107.31|105.11|107.06|104.86|107.68|105.48|107.06|104.86|0
1624461000000|2021-06-23 15:10:00|107.19|104.99|107.8|105.6|108.05|105.85|107.06|104.86|0
1624461300000|2021-06-23 15:15:00|107.93|105.73|107.8|105.6|107.93|105.73|107.55|105.35|0
1624461600000|2021-06-23 15:20:00|107.68|105.48|108.29|106.09|108.67|106.47|107.55|105.35|0
1624461900000|2021-06-23 15:25:00|108.42|106.22|108.17|105.97|108.79|106.59|107.8|105.6|0
1624462200000|2021-06-23 15:30:00|108.29|106.09|107.05|104.85|108.29|106.09|107.05|104.85|0
1624462500000|2021-06-23 15:35:00|107.18|104.98|107.67|105.47|108.04|105.84|106.81|104.61|0
1624462800000|2021-06-23 15:40:00|107.54|105.34|108.28|106.08|108.53|106.33|107.54|105.34|0
1624463100000|2021-06-23 15:45:00|108.16|105.96|108.28|106.08|108.41|106.21|107.91|105.71|0
1624463400000|2021-06-23 15:50:00|108.16|105.96|108.78|106.58|108.9|106.7|108.16|105.96|0
1624463700000|2021-06-23 15:55:00|108.65|106.45|108.65|106.45|108.9|106.7|108.4|106.2|0
1624464000000|2021-06-23 16:00:00|108.52|106.32|108.77|106.57|108.9|106.7|108.15|105.95|0
1624464300000|2021-06-23 16:05:00|108.65|106.45|109.14|106.94|109.39|107.19|108.65|106.45|0
1624464600000|2021-06-23 16:10:00|109.27|107.07|109.01|106.81|109.39|107.19|108.89|106.69|0
1624464900000|2021-06-23 16:15:00|108.89|106.69|108.76|106.56|109.01|106.81|108.64|106.44|0
1624465200000|2021-06-23 16:20:00|108.89|106.69|109.01|106.81|109.26|107.06|108.64|106.44|0
1624465500000|2021-06-23 16:25:00|108.89|106.69|109.01|106.81|109.26|107.06|108.88|106.68|0
1624465800000|2021-06-23 16:30:00|108.88|106.68|108.63|106.43|108.88|106.68|108.26|106.06|0
1624466100000|2021-06-23 16:35:00|108.51|106.31|106.04|103.84|108.63|106.43|105.8|103.6|0
1624466400000|2021-06-23 16:40:00|105.8|103.6|108.01|105.81|108.01|105.81|105.67|103.47|0
1624466700000|2021-06-23 16:45:00|107.94|105.74|107.63|105.43|108.01|105.81|107.02|104.82|0
1624467000000|2021-06-23 16:50:00|107.76|105.56|107.76|105.56|108.13|105.93|107.63|105.43|0
1624467300000|2021-06-23 16:55:00|107.63|105.43|107.88|105.68|107.88|105.68|107.14|104.94|0
1624467600000|2021-06-23 17:00:00|107.75|105.55|107.87|105.67|108.12|105.92|107.38|105.18|0
1624467900000|2021-06-23 17:05:00|108|105.8|108.74|106.54|108.87|106.67|107.87|105.67|0
1624468200000|2021-06-23 17:10:00|108.62|106.42|109.49|107.29|109.49|107.29|108.62|106.42|0
1624468500000|2021-06-23 17:15:00|109.74|107.54|109.48|107.28|109.86|107.66|109.36|107.16|0
1624468800000|2021-06-23 17:20:00|109.36|107.16|109.73|107.53|109.98|107.78|109.36|107.16|0
1624469100000|2021-06-23 17:25:00|109.61|107.41|109.85|107.65|109.98|107.78|109.48|107.28|0
1624469400000|2021-06-23 17:30:00|109.73|107.53|109.98|107.78|109.98|107.78|109.6|107.4|0
1624469700000|2021-06-23 17:35:00|109.91|107.71|109.35|107.15|109.98|107.78|109.35|107.15|0
1624470000000|2021-06-23 17:40:00|109.47|107.27|109.35|107.15|109.6|107.4|108.97|106.77|0
1624470300000|2021-06-23 17:45:00|109.47|107.27|109.3|107.1|109.66|107.46|108.93|106.73|0
1624470600000|2021-06-23 17:50:00|109.43|107.23|109.68|107.48|109.93|107.73|109.18|106.98|0
1624470900000|2021-06-23 17:55:00|109.8|107.6|109.8|107.6|109.92|107.72|109.3|107.1|0
1624471200000|2021-06-23 18:00:00|109.92|107.72|108.67|106.47|109.92|107.72|108.67|106.47|0
1624471500000|2021-06-23 18:05:00|108.8|106.6|109.17|106.97|109.29|107.09|108.67|106.47|0
1624471800000|2021-06-23 18:10:00|109.29|107.09|109.29|107.09|109.42|107.22|109.04|106.84|0
1624472100000|2021-06-23 18:15:00|109.17|106.97|108.79|106.59|109.17|106.97|108.29|106.09|0
1624472400000|2021-06-23 18:20:00|108.91|106.71|108.29|106.09|108.91|106.71|108.04|105.84|0
1624472700000|2021-06-23 18:25:00|108.42|106.22|108.16|105.96|109.04|106.84|108.16|105.96|0
1624473000000|2021-06-23 18:30:00|108.04|105.84|108.66|106.46|108.66|106.46|107.92|105.72|0
1624473300000|2021-06-23 18:35:00|108.72|106.52|109.03|106.83|109.16|106.96|108.29|106.09|0
1624473600000|2021-06-23 18:40:00|108.91|106.71|108.41|106.21|108.91|106.71|108.04|105.84|0
1624473900000|2021-06-23 18:45:00|108.53|106.33|108.28|106.08|108.71|106.51|108.28|106.08|0
1624474200000|2021-06-23 18:50:00|108.4|106.2|107.58|105.38|108.53|106.33|107.33|105.13|0
1624474500000|2021-06-23 18:55:00|107.71|105.51|107.95|105.75|108.33|106.13|107.58|105.38|0
1624474800000|2021-06-23 19:00:00|108.08|105.88|107.95|105.75|108.2|106|107.83|105.63|0
1624475100000|2021-06-23 19:05:00|107.83|105.63|107.58|105.38|108.2|106|107.2|105|0
1624475400000|2021-06-23 19:10:00|107.7|105.5|108.19|105.99|108.44|106.24|107.57|105.37|0
1624475700000|2021-06-23 19:15:00|108.25|106.05|108.19|105.99|108.25|106.05|107.7|105.5|0
1624476000000|2021-06-23 19:20:00|108.13|105.93|108.56|106.36|108.69|106.49|107.94|105.74|0
1624476300000|2021-06-23 19:25:00|108.69|106.49|109.69|107.49|110.19|107.99|108.44|106.24|0
1624476600000|2021-06-23 19:30:00|109.56|107.36|108.81|106.61|109.81|107.61|108.81|106.61|0
1624476900000|2021-06-23 19:35:00|108.93|106.73|108.18|105.98|108.93|106.73|108.06|105.86|0
1624477200000|2021-06-23 19:40:00|108.06|105.86|107.68|105.48|108.31|106.11|107.56|105.36|0
1624477500000|2021-06-23 19:45:00|107.56|105.36|105.83|103.63|107.56|105.36|105.46|103.26|0
1624477800000|2021-06-23 19:50:00|105.71|103.51|105.79|103.59|106.4|104.2|104.54|102.34|0
1624478100000|2021-06-23 19:55:00|105.91|103.71|105.05|102.85|105.91|103.71|104.93|102.73|0
1624478400000|2021-06-23 20:00:00|104.81|102.61|106.15|103.95|106.52|104.32|104.81|102.61|0
1624478700000|2021-06-23 20:05:00|106.27|104.07|106.27|104.07|106.27|104.07|105.66|103.46|0
1624479000000|2021-06-23 20:10:00|106.15|103.95|106.08|103.88|106.27|104.07|106.08|103.88|0
1624479300000|2021-06-23 20:15:00|106.27|103.67|106.32|103.72|106.41|103.81|106.26|103.66|0
1624479600000|2021-06-23 20:20:00|106.33|103.73|106.32|103.72|106.35|103.75|106.21|103.61|0
1624479900000|2021-06-23 20:25:00|106.26|103.66|106.17|103.57|106.29|103.69|106.04|103.44|0
1624480200000|2021-06-23 20:30:00|106.15|103.55|106.27|103.67|106.39|103.79|105.66|103.06|0
1624480500000|2021-06-23 20:35:00|106.15|103.55|106.27|103.67|106.39|103.79|106.15|103.55|0
1624480800000|2021-06-23 20:40:00|106.39|103.79|106.27|103.67|106.39|103.79|106.27|103.67|0
1624481100000|2021-06-23 20:45:00|106.39|103.79|106.14|103.54|106.51|103.91|106.02|103.42|0
1624481400000|2021-06-23 20:50:00|106.02|103.42|105.9|103.3|106.14|103.54|105.9|103.3|0
1624481700000|2021-06-23 20:55:00|106.02|103.42|106.02|103.42|106.38|103.78|106.02|103.42|0
1624482000000|2021-06-23 21:00:00|106.23|103.63|106.33|103.73|106.37|103.77|106.23|103.63|0
1624482300000|2021-06-23 21:05:00|106.31|103.71|106.17|103.57|106.31|103.71|106.17|103.57|0
1624482600000|2021-06-23 21:10:00|106.15|103.55|106.2|103.6|106.22|103.62|106.15|103.55|0
1624482900000|2021-06-23 21:15:00|106.13|103.53|106.11|103.51|106.25|103.65|106.09|103.49|0
1624483200000|2021-06-23 21:20:00|106.23|103.63|106.28|103.68|106.3|103.7|106.11|103.51|0
1624483500000|2021-06-23 21:25:00|106.23|103.63|106.25|103.65|106.3|103.7|106.21|103.61|0
1624483800000|2021-06-23 21:30:00|106.5|103.9|106.35|103.75|106.5|103.9|106.33|103.73|0
1624484100000|2021-06-23 21:35:00|106.32|103.72|106.3|103.7|106.35|103.75|106.3|103.7|0
1624484400000|2021-06-23 21:40:00|106.33|103.73|106.37|103.77|106.37|103.77|106.33|103.73|0
1624484700000|2021-06-23 21:45:00|106.4|103.8|106.35|103.75|106.42|103.82|106.35|103.75|0
1624485000000|2021-06-23 21:50:00|106.34|103.74|106.29|103.69|106.34|103.74|106.27|103.67|0
1624485300000|2021-06-23 21:55:00|106.31|103.71|106.45|103.85|106.61|104.01|106.31|103.71|0
1624485600000|2021-06-23 22:00:00|106.36|103.76|106.79|104.19|106.91|104.31|105.56|102.96|0
1624485900000|2021-06-23 22:05:00|106.91|104.31|106.91|104.31|107.15|104.55|106.78|104.18|0
1624486200000|2021-06-23 22:10:00|106.96|104.36|107.03|104.43|107.15|104.55|106.78|104.18|0
1624486500000|2021-06-23 22:15:00|106.9|104.3|106.9|104.3|106.9|104.3|106.66|104.06|0
1624486800000|2021-06-23 22:20:00|106.96|104.36|107.15|104.55|107.15|104.55|106.9|104.3|0
1624487100000|2021-06-23 22:25:00|107.14|104.54|106.77|104.17|107.14|104.54|106.65|104.05|0
1624487400000|2021-06-23 22:30:00|106.9|104.3|107.14|104.54|107.27|104.67|106.9|104.3|0
1624487700000|2021-06-23 22:35:00|107.26|104.66|107.02|104.42|107.26|104.66|107.02|104.42|0
1624488000000|2021-06-23 22:40:00|107.07|104.47|107.26|104.66|107.26|104.66|107.01|104.41|0
1624488300000|2021-06-23 22:45:00|107.38|104.78|107.38|104.78|107.38|104.78|107.01|104.41|0
1624488600000|2021-06-23 22:50:00|107.5|104.9|107.25|104.65|107.5|104.9|107.25|104.65|0
1624488900000|2021-06-23 22:55:00|107.5|104.9|107.25|104.65|107.5|104.9|107.25|104.65|0
1624489200000|2021-06-23 23:00:00|107.38|104.78|107.5|104.9|107.5|104.9|107.25|104.65|0
1624489500000|2021-06-23 23:05:00|107.37|104.77|107.12|104.52|107.43|104.83|107.12|104.52|0
1624489800000|2021-06-23 23:10:00|107.25|104.65|106.75|104.15|107.37|104.77|106.75|104.15|0
1624490100000|2021-06-23 23:15:00|106.81|104.21|107.37|104.77|107.37|104.77|106.75|104.15|0
1624490400000|2021-06-23 23:20:00|107.24|104.64|107.73|105.13|107.73|105.13|107|104.4|0
1624490700000|2021-06-23 23:25:00|107.49|104.89|107.86|105.26|107.98|105.38|107.49|104.89|0
1624491000000|2021-06-23 23:30:00|107.98|105.38|107.85|105.25|108.1|105.5|107.85|105.25|0
1624491300000|2021-06-23 23:35:00|107.73|105.13|107.73|105.13|107.73|105.13|107.73|105.13|0
1624491600000|2021-06-23 23:40:00|107.79|105.19|107.97|105.37|107.97|105.37|107.79|105.19|0
1624491900000|2021-06-23 23:45:00|107.85|105.25|107.85|105.25|107.97|105.37|107.85|105.25|0
1624492200000|2021-06-23 23:50:00|107.72|105.12|107.72|105.12|107.85|105.25|107.72|105.12|0
1624492500000|2021-06-23 23:55:00|107.6|105|107.97|105.37|107.97|105.37|107.6|105|0
1624492800000|2021-06-24 00:00:00|107.9|105.3|108.21|105.61|108.21|105.61|107.84|105.24|0
1624493100000|2021-06-24 00:05:00|108.15|105.55|108.33|105.73|108.33|105.73|108.09|105.49|0
1624493400000|2021-06-24 00:10:00|108.58|105.98|108.58|105.98|108.58|105.98|108.21|105.61|0
1624493700000|2021-06-24 00:15:00|108.45|105.85|109.07|106.47|109.08|106.48|108.45|105.85|0
1624494000000|2021-06-24 00:20:00|109.2|106.6|109.2|106.6|109.2|106.6|109.07|106.47|0
1624494300000|2021-06-24 00:25:00|109.07|106.47|108.95|106.35|109.07|106.47|108.82|106.22|0
1624494600000|2021-06-24 00:30:00|108.82|106.22|108.45|105.85|108.95|106.35|108.45|105.85|0
1624494900000|2021-06-24 00:35:00|108.57|105.97|109.07|106.47|109.07|106.47|108.57|105.97|0
1624495200000|2021-06-24 00:40:00|108.94|106.34|108.94|106.34|109.06|106.46|108.82|106.22|0
1624495500000|2021-06-24 00:45:00|108.87|106.27|108.81|106.21|108.94|106.34|108.69|106.09|0
1624495800000|2021-06-24 00:50:00|108.94|106.34|109.31|106.71|109.31|106.71|108.87|106.27|0
1624496100000|2021-06-24 00:55:00|109.18|106.58|108.93|106.33|109.31|106.71|108.81|106.21|0
1624496400000|2021-06-24 01:00:00|108.81|106.21|109.43|106.83|109.55|106.95|108.81|106.21|0
1624496700000|2021-06-24 01:05:00|109.55|106.95|108.93|106.33|109.55|106.95|108.8|106.2|0
1624497000000|2021-06-24 01:10:00|109.05|106.45|108.86|106.26|109.05|106.45|108.68|106.08|0
1624497300000|2021-06-24 01:15:00|108.92|106.32|109.05|106.45|109.17|106.57|108.92|106.32|0
1624497600000|2021-06-24 01:20:00|109.11|106.51|109.17|106.57|109.29|106.69|109.05|106.45|0
1624497900000|2021-06-24 01:25:00|109.23|106.63|109.6|107|109.67|107.07|109.23|106.63|0
1624498200000|2021-06-24 01:30:00|109.79|107.19|109.79|107.19|110.04|107.44|109.67|107.07|0
1624498500000|2021-06-24 01:35:00|109.91|107.31|109.79|107.19|110.16|107.56|109.79|107.19|0
1624498800000|2021-06-24 01:40:00|109.91|107.31|110.29|107.69|110.29|107.69|109.79|107.19|0
1624499100000|2021-06-24 01:45:00|110.41|107.81|110.16|107.56|110.54|107.94|110.16|107.56|0
1624499400000|2021-06-24 01:50:00|110.03|107.43|110.16|107.56|110.41|107.81|109.78|107.18|0
1624499700000|2021-06-24 01:55:00|110.28|107.68|110.03|107.43|110.41|107.81|110.03|107.43|0
1624500000000|2021-06-24 02:00:00|110.15|107.55|110.15|107.55|110.46|107.86|110.09|107.49|0
1624500300000|2021-06-24 02:05:00|110.28|107.68|110.4|107.8|110.4|107.8|109.9|107.3|0
1624500600000|2021-06-24 02:10:00|110.27|107.67|110.52|107.92|110.52|107.92|110.27|107.67|0
1624500900000|2021-06-24 02:15:00|110.4|107.8|110.52|107.92|110.52|107.92|110.4|107.8|0
1624501200000|2021-06-24 02:20:00|110.4|107.8|110.52|107.92|110.52|107.92|110.39|107.79|0
1624501500000|2021-06-24 02:25:00|110.45|107.85|110.39|107.79|110.52|107.92|110.27|107.67|0
1624501800000|2021-06-24 02:30:00|110.45|107.85|110.39|107.79|110.52|107.92|110.26|107.66|0
1624502100000|2021-06-24 02:35:00|110.51|107.91|110.51|107.91|110.51|107.91|110.39|107.79|0
1624502400000|2021-06-24 02:40:00|110.45|107.85|110.51|107.91|110.64|108.04|110.39|107.79|0
1624502700000|2021-06-24 02:45:00|110.57|107.97|110.38|107.78|110.64|108.04|110.38|107.78|0
1624503000000|2021-06-24 02:50:00|110.32|107.72|110|107.4|110.38|107.78|110|107.4|0
1624503300000|2021-06-24 02:55:00|109.94|107.34|110.25|107.65|110.25|107.65|109.88|107.28|0
1624503600000|2021-06-24 03:00:00|110.13|107.53|110.12|107.52|110.31|107.71|110.12|107.52|0
1624503900000|2021-06-24 03:05:00|110|107.4|109.87|107.27|110.12|107.52|109.87|107.27|0
1624504200000|2021-06-24 03:10:00|110|107.4|109.87|107.27|110|107.4|109.74|107.14|0
1624504500000|2021-06-24 03:15:00|109.99|107.39|109.74|107.14|109.99|107.39|109.74|107.14|0
1624504800000|2021-06-24 03:20:00|109.68|107.08|109.74|107.14|109.74|107.14|109.61|107.01|0
1624505100000|2021-06-24 03:25:00|109.86|107.26|109.8|107.2|109.86|107.26|109.74|107.14|0
1624505400000|2021-06-24 03:30:00|109.74|107.14|109.98|107.38|110.11|107.51|109.74|107.14|0
1624505700000|2021-06-24 03:35:00|110.11|107.51|109.98|107.38|110.11|107.51|109.98|107.38|0
1624506000000|2021-06-24 03:40:00|110.11|107.51|110.23|107.63|110.23|107.63|109.98|107.38|0
1624506300000|2021-06-24 03:45:00|110.36|107.76|110.23|107.63|110.36|107.76|110.1|107.5|0
1624506600000|2021-06-24 03:50:00|110.29|107.69|110.6|108|110.6|108|110.29|107.69|0
1624506900000|2021-06-24 03:55:00|110.48|107.88|110.48|107.88|110.6|108|110.48|107.88|0
1624507200000|2021-06-24 04:00:00|110.47|107.87|110.35|107.75|110.47|107.87|110.22|107.62|0
1624507500000|2021-06-24 04:05:00|110.22|107.62|110.22|107.62|110.35|107.75|110.22|107.62|0
1624507800000|2021-06-24 04:10:00|110.28|107.68|110.47|107.87|110.47|107.87|110.22|107.62|0
1624508100000|2021-06-24 04:15:00|110.59|107.99|110.47|107.87|110.59|107.99|110.47|107.87|0
1624508400000|2021-06-24 04:20:00|110.34|107.74|110.34|107.74|110.46|107.86|110.34|107.74|0
1624508700000|2021-06-24 04:25:00|110.46|107.86|110.21|107.61|110.46|107.86|110.21|107.61|0
1624509000000|2021-06-24 04:30:00|110.14|107.54|110.02|107.42|110.21|107.61|110.02|107.42|0
1624509300000|2021-06-24 04:35:00|110.08|107.48|110.08|107.48|110.08|107.48|109.96|107.36|0
1624509600000|2021-06-24 04:40:00|109.95|107.35|109.83|107.23|110.08|107.48|109.83|107.23|0
1624509900000|2021-06-24 04:45:00|109.95|107.35|110.08|107.48|110.08|107.48|109.95|107.35|0
1624510200000|2021-06-24 04:50:00|110.07|107.47|110.07|107.47|110.07|107.47|110.07|107.47|0
1624510500000|2021-06-24 04:55:00|110.2|107.6|109.95|107.35|110.2|107.6|109.95|107.35|0
1624510800000|2021-06-24 05:00:00|109.88|107.28|109.82|107.22|109.94|107.34|109.57|106.97|0
1624511100000|2021-06-24 05:05:00|109.94|107.34|110.07|107.47|110.07|107.47|109.82|107.22|0
1624511400000|2021-06-24 05:10:00|110.19|107.59|110.06|107.46|110.19|107.59|109.94|107.34|0
1624511700000|2021-06-24 05:15:00|109.94|107.34|109.31|106.71|110|107.4|109.12|106.52|0
1624512000000|2021-06-24 05:20:00|109.19|106.59|109.31|106.71|109.44|106.84|109.18|106.58|0
1624512300000|2021-06-24 05:25:00|109.18|106.58|109.06|106.46|109.31|106.71|108.81|106.21|0
1624512600000|2021-06-24 05:30:00|108.93|106.33|109.3|106.7|109.3|106.7|108.81|106.21|0
1624512900000|2021-06-24 05:35:00|109.43|106.83|109.24|106.64|109.55|106.95|109.18|106.58|0
1624513200000|2021-06-24 05:40:00|109.18|106.58|109.11|106.51|109.18|106.58|108.93|106.33|0
1624513500000|2021-06-24 05:45:00|109.18|106.58|109.17|106.57|109.18|106.58|108.92|106.32|0
1624513800000|2021-06-24 05:50:00|109.05|106.45|109.3|106.7|109.3|106.7|109.05|106.45|0
1624514100000|2021-06-24 05:55:00|109.29|106.69|109.17|106.57|109.42|106.82|109.04|106.44|0
1624514400000|2021-06-24 06:00:00|109.04|106.44|109.42|106.82|109.42|106.82|108.92|106.32|0
1624514700000|2021-06-24 06:05:00|109.35|106.75|109.91|107.31|110.04|107.44|109.29|106.69|0
1624515000000|2021-06-24 06:10:00|109.79|107.19|109.54|106.94|110.04|107.44|109.41|106.81|0
1624515300000|2021-06-24 06:15:00|109.41|106.81|109.66|107.06|109.66|107.06|109.16|106.56|0
1624515600000|2021-06-24 06:20:00|109.78|107.18|109.97|107.37|110.03|107.43|109.78|107.18|0
1624515900000|2021-06-24 06:25:00|110.03|107.43|110.03|107.43|110.03|107.43|109.65|107.05|0
1624516200000|2021-06-24 06:30:00|109.96|107.36|110.03|107.43|110.15|107.55|109.9|107.3|0
1624516500000|2021-06-24 06:35:00|110.09|107.49|109.77|107.17|110.4|107.8|109.65|107.05|0
1624516800000|2021-06-24 06:40:00|109.65|107.05|109.77|107.17|109.9|107.3|109.4|106.8|0
1624517100000|2021-06-24 06:45:00|109.71|107.11|109.9|107.3|109.9|107.3|109.65|107.05|0
1624517400000|2021-06-24 06:50:00|109.77|107.17|109.89|107.29|110.02|107.42|109.64|107.04|0
1624517700000|2021-06-24 06:55:00|110.02|107.42|109.7|107.1|110.02|107.42|109.64|107.04|0
1624518000000|2021-06-24 07:00:00|109.77|107.17|109.98|107.38|110.8|108.2|109.14|106.54|0
1624518300000|2021-06-24 07:05:00|109.66|107.46|110.54|108.34|111.17|108.97|109.66|107.46|0
1624518600000|2021-06-24 07:10:00|110.41|108.21|110.79|108.59|110.91|108.71|110.41|108.21|0
1624518900000|2021-06-24 07:15:00|110.72|108.52|110.34|108.14|111.16|108.96|110.21|108.01|0
1624519200000|2021-06-24 07:20:00|110.28|108.08|110.34|108.14|110.66|108.46|110.09|107.89|0
1624519500000|2021-06-24 07:25:00|110.28|108.08|109.9|107.7|110.4|108.2|109.9|107.7|0
1624519800000|2021-06-24 07:30:00|109.77|107.57|109.52|107.32|109.77|107.57|109.02|106.82|0
1624520100000|2021-06-24 07:35:00|109.39|107.19|110.77|108.57|110.77|108.57|109.27|107.07|0
1624520400000|2021-06-24 07:40:00|110.65|108.45|110.65|108.45|110.9|108.7|110.39|108.19|0
1624520700000|2021-06-24 07:45:00|110.77|108.57|110.9|108.7|111.15|108.95|110.52|108.32|0
1624521000000|2021-06-24 07:50:00|111.02|108.82|110.77|108.57|111.02|108.82|110.52|108.32|0
1624521300000|2021-06-24 07:55:00|110.83|108.63|110.77|108.57|111.15|108.95|110.64|108.44|0
1624521600000|2021-06-24 08:00:00|110.64|108.44|112.67|110.47|113.05|110.85|110.51|108.31|0
1624521900000|2021-06-24 08:05:00|112.92|110.72|113.05|110.85|113.56|111.36|112.28|110.08|0
1624522200000|2021-06-24 08:10:00|113.11|110.91|112.79|110.59|113.17|110.97|112.53|110.33|0
1624522500000|2021-06-24 08:15:00|112.92|110.72|113.43|111.23|113.43|111.23|112.66|110.46|0
1624522800000|2021-06-24 08:20:00|113.3|111.1|112.67|110.47|115.02|112.82|112.61|110.41|0
1624523100000|2021-06-24 08:25:00|112.74|110.54|112.99|110.79|112.99|110.79|112.61|110.41|0
1624523400000|2021-06-24 08:30:00|113.05|110.85|113.12|110.92|113.51|111.31|112.99|110.79|0
1624523700000|2021-06-24 08:35:00|112.99|110.79|113.37|111.17|113.5|111.3|112.99|110.79|0
1624524000000|2021-06-24 08:40:00|113.5|111.3|113.88|111.68|114.02|111.82|113.24|111.04|0
1624524300000|2021-06-24 08:45:00|113.76|111.56|113.88|111.68|114.01|111.81|113.63|111.43|0
1624524600000|2021-06-24 08:50:00|113.75|111.55|113.88|111.68|114.14|111.94|113.62|111.42|0
1624524900000|2021-06-24 08:55:00|113.75|111.55|113.88|111.68|113.88|111.68|113.62|111.42|0
1624525200000|2021-06-24 09:00:00|114.01|111.81|114|111.8|114.01|111.81|113.75|111.55|0
1624525500000|2021-06-24 09:05:00|113.88|111.68|114.39|112.19|114.52|112.32|113.87|111.67|0
1624525800000|2021-06-24 09:10:00|114.26|112.06|115.16|112.96|115.42|113.22|114.26|112.06|0
1624526100000|2021-06-24 09:15:00|115.29|113.09|115.29|113.09|115.42|113.22|115.03|112.83|0
1624526400000|2021-06-24 09:20:00|115.42|113.22|115.03|112.83|115.55|113.35|115.03|112.83|0
1624526700000|2021-06-24 09:25:00|115.16|112.96|114.51|112.31|115.16|112.96|114.25|112.05|0
1624527000000|2021-06-24 09:30:00|114.38|112.18|115.15|112.95|115.15|112.95|114.38|112.18|0
1624527300000|2021-06-24 09:35:00|115.02|112.82|114.89|112.69|115.15|112.95|114.76|112.56|0
1624527600000|2021-06-24 09:40:00|114.76|112.56|114.24|112.04|114.89|112.69|113.99|111.79|0
1624527900000|2021-06-24 09:45:00|114.37|112.17|114.24|112.04|114.5|112.3|113.98|111.78|0
1624528200000|2021-06-24 09:50:00|114.17|111.97|113.85|111.65|114.24|112.04|113.85|111.65|0
1624528500000|2021-06-24 09:55:00|113.98|111.78|114.24|112.04|114.62|112.42|113.72|111.52|0
1624528800000|2021-06-24 10:00:00|114.11|111.91|113.85|111.65|114.24|112.04|113.59|111.39|0
1624529100000|2021-06-24 10:05:00|113.98|111.78|113.97|111.77|114.49|112.29|113.97|111.77|0
1624529400000|2021-06-24 10:10:00|114.1|111.9|114.23|112.03|114.49|112.29|113.97|111.77|0
1624529700000|2021-06-24 10:15:00|114.29|112.09|114.49|112.29|114.87|112.67|114.23|112.03|0
1624530000000|2021-06-24 10:20:00|114.62|112.42|115.13|112.93|115.26|113.06|114.61|112.41|0
1624530300000|2021-06-24 10:25:00|115|112.8|114.74|112.54|115.52|113.32|114.61|112.41|0
1624530600000|2021-06-24 10:30:00|114.61|112.41|114.61|112.41|114.87|112.67|114.48|112.28|0
1624530900000|2021-06-24 10:35:00|114.48|112.28|114.61|112.41|114.61|112.41|114.35|112.15|0
1624531200000|2021-06-24 10:40:00|114.48|112.28|114.35|112.15|114.61|112.41|114.35|112.15|0
1624531500000|2021-06-24 10:45:00|114.22|112.02|114.47|112.27|114.6|112.4|114.21|112.01|0
1624531800000|2021-06-24 10:50:00|114.6|112.4|114.47|112.27|114.86|112.66|114.47|112.27|0
1624532100000|2021-06-24 10:55:00|114.34|112.14|114.21|112.01|114.6|112.4|113.95|111.75|0
1624532400000|2021-06-24 11:00:00|114.08|111.88|114.47|112.27|114.47|112.27|113.69|111.49|0
1624532700000|2021-06-24 11:05:00|114.34|112.14|114.85|112.65|115.11|112.91|114.34|112.14|0
1624533000000|2021-06-24 11:10:00|114.72|112.52|114.07|111.87|114.72|112.52|114.07|111.87|0
1624533300000|2021-06-24 11:15:00|114.2|112|113.94|111.74|114.2|112|113.94|111.74|0
1624533600000|2021-06-24 11:20:00|114.07|111.87|114.46|112.26|114.59|112.39|114.07|111.87|0
1624533900000|2021-06-24 11:25:00|114.33|112.13|113.94|111.74|114.58|112.38|113.81|111.61|0
1624534200000|2021-06-24 11:30:00|114.07|111.87|113.81|111.61|114.32|112.12|113.55|111.35|0
1624534500000|2021-06-24 11:35:00|113.87|111.67|114.19|111.99|114.45|112.25|113.81|111.61|0
1624534800000|2021-06-24 11:40:00|114.32|112.12|113.8|111.6|114.32|112.12|113.55|111.35|0
1624535100000|2021-06-24 11:45:00|113.93|111.73|114.19|111.99|114.32|112.12|113.8|111.6|0
1624535400000|2021-06-24 11:50:00|114.12|111.92|114.31|112.11|114.38|112.18|114.06|111.86|0
1624535700000|2021-06-24 11:55:00|114.18|111.98|114.31|112.11|114.57|112.37|114.06|111.86|0
1624536000000|2021-06-24 12:00:00|114.44|112.24|114.57|112.37|114.7|112.5|114.18|111.98|0
1624536300000|2021-06-24 12:05:00|114.7|112.5|114.56|112.36|114.83|112.63|114.56|112.36|0
1624536600000|2021-06-24 12:10:00|114.44|112.24|114.56|112.36|114.56|112.36|114.31|112.11|0
1624536900000|2021-06-24 12:15:00|114.5|112.3|114.56|112.36|114.95|112.75|114.43|112.23|0
1624537200000|2021-06-24 12:20:00|114.69|112.49|114.69|112.49|114.82|112.62|114.43|112.23|0
1624537500000|2021-06-24 12:25:00|114.82|112.62|114.68|112.48|115.14|112.94|114.62|112.42|0
1624537800000|2021-06-24 12:30:00|114.81|112.61|113.91|111.71|114.94|112.74|113.52|111.32|0
1624538100000|2021-06-24 12:35:00|114.04|111.84|114.16|111.96|114.42|112.22|114.03|111.83|0
1624538400000|2021-06-24 12:40:00|114.23|112.03|114.03|111.83|114.42|112.22|113.9|111.7|0
1624538700000|2021-06-24 12:45:00|114.16|111.96|112.75|110.55|114.16|111.96|112.75|110.55|0
1624539000000|2021-06-24 12:50:00|112.87|110.67|112.36|110.16|113.26|111.06|112.23|110.03|0
1624539300000|2021-06-24 12:55:00|112.49|110.29|113.64|111.44|113.64|111.44|112.49|110.29|0
1624539600000|2021-06-24 13:00:00|113.51|111.31|113.38|111.18|113.64|111.44|113.12|110.92|0
1624539900000|2021-06-24 13:05:00|113.51|111.31|114.15|111.95|114.15|111.95|113.38|111.18|0
1624540200000|2021-06-24 13:10:00|114.28|112.08|114.66|112.46|114.66|112.46|114.02|111.82|0
1624540500000|2021-06-24 13:15:00|114.79|112.59|114.53|112.33|114.79|112.59|114.53|112.33|0
1624540800000|2021-06-24 13:20:00|114.66|112.46|114.4|112.2|114.66|112.46|114.27|112.07|0
1624541100000|2021-06-24 13:25:00|114.53|112.33|115.44|113.24|115.83|113.63|114.27|112.07|0
1624541400000|2021-06-24 13:30:00|115.96|113.76|115.69|113.49|116.34|114.14|114.53|112.33|0
1624541700000|2021-06-24 13:35:00|115.3|113.1|115.04|112.84|116.21|114.01|114.78|112.58|0
1624542000000|2021-06-24 13:40:00|115.17|112.97|115.69|113.49|117.39|115.19|115.04|112.84|0
1624542300000|2021-06-24 13:45:00|115.82|113.62|116.66|114.46|116.99|114.79|115.56|113.36|0
1624542600000|2021-06-24 13:50:00|116.73|114.53|116.47|114.27|117.12|114.92|115.95|113.75|0
1624542900000|2021-06-24 13:55:00|116.33|114.13|115.29|113.09|116.86|114.66|114.64|112.44|0
1624543200000|2021-06-24 14:00:00|115.42|113.22|115.81|113.61|116.2|114|114.51|112.31|0
1624543500000|2021-06-24 14:05:00|115.94|113.74|115.55|113.35|117.11|114.91|115.55|113.35|0
1624543800000|2021-06-24 14:10:00|115.68|113.48|115.54|113.34|116.07|113.87|115.16|112.96|0
1624544100000|2021-06-24 14:15:00|115.67|113.47|116.85|114.65|116.98|114.78|115.67|113.47|0
1624544400000|2021-06-24 14:20:00|116.98|114.78|118.02|115.82|118.35|116.15|116.71|114.51|0
1624544700000|2021-06-24 14:25:00|118.16|115.96|118.29|116.09|118.42|116.22|117.76|115.56|0
1624545000000|2021-06-24 14:30:00|118.42|116.22|119.07|116.87|119.2|117|117.5|115.3|0
1624545300000|2021-06-24 14:35:00|118.94|116.74|118.94|116.74|119.07|116.87|118.54|116.34|0
1624545600000|2021-06-24 14:40:00|118.8|116.6|119.06|116.86|119.33|117.13|118.67|116.47|0
1624545900000|2021-06-24 14:45:00|118.93|116.73|117.88|115.68|119|116.8|117.88|115.68|0
1624546200000|2021-06-24 14:50:00|118.01|115.81|116.57|114.37|118.27|116.07|116.44|114.24|0
1624546500000|2021-06-24 14:55:00|116.44|114.24|116.57|114.37|117.09|114.89|116.44|114.24|0
1624546800000|2021-06-24 15:00:00|116.44|114.24|117.09|114.89|117.35|115.15|116.44|114.24|0
1624547100000|2021-06-24 15:05:00|116.96|114.76|117.35|115.15|117.48|115.28|116.83|114.63|0
1624547400000|2021-06-24 15:10:00|117.41|115.21|116.82|114.62|117.48|115.28|116.56|114.36|0
1624547700000|2021-06-24 15:15:00|116.69|114.49|116.17|113.97|116.95|114.75|115.78|113.58|0
1624548000000|2021-06-24 15:20:00|116.3|114.1|116.04|113.84|116.3|114.1|115.52|113.32|0
1624548300000|2021-06-24 15:25:00|115.91|113.71|116.42|114.22|116.42|114.22|115.77|113.57|0
1624548600000|2021-06-24 15:30:00|116.49|114.29|116.42|114.22|116.94|114.74|115.48|113.28|0
1624548900000|2021-06-24 15:35:00|116.55|114.35|115.77|113.57|116.55|114.35|115.64|113.44|0
1624549200000|2021-06-24 15:40:00|115.64|113.44|115.64|113.44|116.03|113.83|114.48|112.28|0
1624549500000|2021-06-24 15:45:00|115.77|113.57|116.09|113.89|116.22|114.02|115.38|113.18|0
1624549800000|2021-06-24 15:50:00|116.15|113.95|115.5|113.3|116.54|114.34|115.37|113.17|0
1624550100000|2021-06-24 15:55:00|115.37|113.17|115.37|113.17|115.76|113.56|115.24|113.04|0
1624550400000|2021-06-24 16:00:00|115.5|113.3|115.63|113.43|115.63|113.43|115.24|113.04|0
1624550700000|2021-06-24 16:05:00|115.76|113.56|115.89|113.69|116.02|113.82|115.5|113.3|0
1624551000000|2021-06-24 16:10:00|115.76|113.56|116.27|114.07|116.79|114.59|115.76|113.56|0
1624551300000|2021-06-24 16:15:00|116.4|114.2|116.66|114.46|116.66|114.46|116.01|113.81|0
1624551600000|2021-06-24 16:20:00|116.53|114.33|117.31|115.11|117.31|115.11|116.53|114.33|0
1624551900000|2021-06-24 16:25:00|117.18|114.98|116.27|114.07|117.18|114.98|116.27|114.07|0
1624552200000|2021-06-24 16:30:00|116.4|114.2|116.26|114.06|116.66|114.46|115.75|113.55|0
1624552500000|2021-06-24 16:35:00|116.13|113.93|116.91|114.71|117.17|114.97|116.13|113.93|0
1624552800000|2021-06-24 16:40:00|116.78|114.58|117.56|115.36|118.22|116.02|116.78|114.58|0
1624553100000|2021-06-24 16:45:00|117.7|115.5|117.17|114.97|118.09|115.89|117.04|114.84|0
1624553400000|2021-06-24 16:50:00|117.04|114.84|117.82|115.62|117.82|115.62|116.78|114.58|0
1624553700000|2021-06-24 16:55:00|117.95|115.75|117.56|115.36|117.95|115.75|116.91|114.71|0
1624554000000|2021-06-24 17:00:00|117.43|115.23|118.21|116.01|118.34|116.14|117.43|115.23|0
1624554300000|2021-06-24 17:05:00|118.27|116.07|118.34|116.14|118.47|116.27|118.08|115.88|0
1624554600000|2021-06-24 17:10:00|118.21|116.01|119.13|116.93|119.13|116.93|117.95|115.75|0
1624554900000|2021-06-24 17:15:00|119|116.8|117.03|114.83|119.26|117.06|117.03|114.83|0
1624555200000|2021-06-24 17:20:00|117.16|114.96|117.02|114.82|117.16|114.96|115.98|113.78|0
1624555500000|2021-06-24 17:25:00|116.89|114.69|116.76|114.56|117.28|115.08|116.5|114.3|0
1624555800000|2021-06-24 17:30:00|116.63|114.43|116.95|114.75|117.02|114.82|116.37|114.17|0
1624556100000|2021-06-24 17:35:00|117.02|114.82|116.62|114.42|117.02|114.82|116.24|114.04|0
1624556400000|2021-06-24 17:40:00|116.49|114.29|116.49|114.29|116.88|114.68|116.36|114.16|0
1624556700000|2021-06-24 17:45:00|116.36|114.16|115.84|113.64|116.49|114.29|115.71|113.51|0
1624557000000|2021-06-24 17:50:00|115.97|113.77|116.88|114.68|116.88|114.68|115.32|113.12|0
1624557300000|2021-06-24 17:55:00|116.75|114.55|117.14|114.94|117.27|115.07|116.75|114.55|0
1624557600000|2021-06-24 18:00:00|117.27|115.07|117.4|115.2|117.66|115.46|117|114.8|0
1624557900000|2021-06-24 18:05:00|117.53|115.33|117.53|115.33|117.92|115.72|117.26|115.06|0
1624558200000|2021-06-24 18:10:00|117.52|115.32|117.78|115.58|118.18|115.98|117.52|115.32|0
1624558500000|2021-06-24 18:15:00|117.65|115.45|117.65|115.45|117.78|115.58|117.26|115.06|0
1624558800000|2021-06-24 18:20:00|117.78|115.58|118.17|115.97|118.31|116.11|117.78|115.58|0
1624559100000|2021-06-24 18:25:00|118.04|115.84|118.57|116.37|118.83|116.63|118.04|115.84|0
1624559400000|2021-06-24 18:30:00|118.7|116.5|119.09|116.89|119.22|117.02|118.17|115.97|0
1624559700000|2021-06-24 18:35:00|118.96|116.76|119.09|116.89|119.22|117.02|118.83|116.63|0
1624560000000|2021-06-24 18:40:00|118.96|116.76|118.95|116.75|119.09|116.89|118.56|116.36|0
1624560300000|2021-06-24 18:45:00|118.82|116.62|118.16|115.96|119.22|117.02|118.03|115.83|0
1624560600000|2021-06-24 18:50:00|118.29|116.09|118.42|116.22|118.82|116.62|117.9|115.7|0
1624560900000|2021-06-24 18:55:00|118.29|116.09|118.42|116.22|118.69|116.49|118.16|115.96|0
1624561200000|2021-06-24 19:00:00|118.29|116.09|117.5|115.3|118.55|116.35|117.37|115.17|0
1624561500000|2021-06-24 19:05:00|117.37|115.17|117.37|115.17|118.02|115.82|117.37|115.17|0
1624561800000|2021-06-24 19:10:00|117.24|115.04|118.48|116.28|118.55|116.35|117.24|115.04|0
1624562100000|2021-06-24 19:15:00|118.55|116.35|117.75|115.55|118.55|116.35|117.49|115.29|0
1624562400000|2021-06-24 19:20:00|117.89|115.69|116.97|114.77|118.15|115.95|116.71|114.51|0
1624562700000|2021-06-24 19:25:00|116.84|114.64|116.57|114.37|117.1|114.9|116.31|114.11|0
1624563000000|2021-06-24 19:30:00|116.44|114.24|116.7|114.5|116.96|114.76|115.79|113.59|0
1624563300000|2021-06-24 19:35:00|116.57|114.37|116.05|113.85|117.09|114.89|115.92|113.72|0
1624563600000|2021-06-24 19:40:00|116.18|113.98|117.22|115.02|117.35|115.15|115.92|113.72|0
1624563900000|2021-06-24 19:45:00|117.15|114.95|116.96|114.76|117.61|115.41|116.96|114.76|0
1624564200000|2021-06-24 19:50:00|117.48|115.28|117.87|115.67|118.27|116.07|116.89|114.69|0
1624564500000|2021-06-24 19:55:00|117.74|115.54|116.82|114.62|117.74|115.54|116.3|114.1|0
1624564800000|2021-06-24 20:00:00|117.34|115.14|117.21|115.01|117.34|115.14|116.56|114.36|0
1624565100000|2021-06-24 20:05:00|117.34|115.14|117.99|115.79|117.99|115.79|117.21|115.01|0
1624565400000|2021-06-24 20:10:00|118.13|115.93|118.05|115.85|118.32|116.12|118.05|115.85|0
1624565700000|2021-06-24 20:15:00|118.37|115.77|118.36|115.76|118.41|115.81|118.28|115.68|0
1624566000000|2021-06-24 20:20:00|118.33|115.73|118.49|115.89|118.5|115.9|118.27|115.67|0
1624566300000|2021-06-24 20:25:00|118.58|115.98|118.52|115.92|118.61|116.01|118.42|115.82|0
1624566600000|2021-06-24 20:30:00|118.28|115.68|119.07|116.47|119.33|116.73|118.15|115.55|0
1624566900000|2021-06-24 20:35:00|119.2|116.6|119.33|116.73|119.99|117.39|119.07|116.47|0
1624567200000|2021-06-24 20:40:00|119.2|116.6|119.59|116.99|119.59|116.99|119.06|116.46|0
1624567500000|2021-06-24 20:45:00|119.46|116.86|119.59|116.99|119.72|117.12|119.46|116.86|0
1624567800000|2021-06-24 20:50:00|119.72|117.12|119.72|117.12|119.72|117.12|119.59|116.99|0
1624568100000|2021-06-24 20:55:00|119.85|117.25|120.25|117.65|120.38|117.78|119.59|116.99|0
1624568400000|2021-06-24 21:00:00|120.27|117.67|120.07|117.47|120.27|117.67|120.07|117.47|0
1624568700000|2021-06-24 21:05:00|120.09|117.49|120.34|117.74|120.36|117.76|120.09|117.49|0
1624569000000|2021-06-24 21:10:00|120.48|117.88|120.28|117.68|120.48|117.88|120.24|117.64|0
1624569300000|2021-06-24 21:15:00|120.26|117.66|120.24|117.64|120.28|117.68|120.24|117.64|0
1624569600000|2021-06-24 21:20:00|120.32|117.72|120.05|117.45|120.32|117.72|119.94|117.34|0
1624569900000|2021-06-24 21:25:00|120.04|117.44|120.07|117.47|120.07|117.47|119.99|117.39|0
1624570200000|2021-06-24 21:30:00|119.99|117.39|119.99|117.39|120.07|117.47|119.99|117.39|0
1624570500000|2021-06-24 21:35:00|119.93|117.33|119.97|117.37|119.97|117.37|119.92|117.32|0
1624570800000|2021-06-24 21:40:00|119.99|117.39|119.95|117.35|120.01|117.41|119.91|117.31|0
1624571100000|2021-06-24 21:45:00|119.97|117.37|120.01|117.41|120.03|117.43|119.91|117.31|0
1624571400000|2021-06-24 21:50:00|119.97|117.37|120.2|117.6|120.2|117.6|119.97|117.37|0
1624571700000|2021-06-24 21:55:00|120.14|117.54|120.14|117.54|120.33|117.73|120.02|117.42|0
1624572000000|2021-06-24 22:00:00|120.09|117.49|119.23|116.63|120.09|117.49|119.1|116.5|0
1624572300000|2021-06-24 22:05:00|119.36|116.76|119.22|116.62|119.75|117.15|118.96|116.36|0
1624572600000|2021-06-24 22:10:00|119.09|116.49|119.35|116.75|119.49|116.89|118.96|116.36|0
1624572900000|2021-06-24 22:15:00|119.22|116.62|119.22|116.62|119.35|116.75|119.09|116.49|0
1624573200000|2021-06-24 22:20:00|119.35|116.75|119.22|116.62|119.48|116.88|118.95|116.35|0
1624573500000|2021-06-24 22:25:00|119.35|116.75|120.01|117.41|120.01|117.41|119.35|116.75|0
1624573800000|2021-06-24 22:30:00|119.88|117.28|119.61|117.01|120.01|117.41|119.61|117.01|0
1624574100000|2021-06-24 22:35:00|119.48|116.88|119.61|117.01|119.61|117.01|119.47|116.87|0
1624574400000|2021-06-24 22:40:00|119.74|117.14|119.47|116.87|119.74|117.14|119.34|116.74|0
1624574700000|2021-06-24 22:45:00|119.4|116.8|119.21|116.61|119.47|116.87|119.21|116.61|0
1624575000000|2021-06-24 22:50:00|119.14|116.54|119.47|116.87|119.6|117|119.07|116.47|0
1624575300000|2021-06-24 22:55:00|119.6|117|119.73|117.13|119.86|117.26|119.6|117|0
1624575600000|2021-06-24 23:00:00|119.86|117.26|119.2|116.6|119.86|117.26|119.2|116.6|0
1624575900000|2021-06-24 23:05:00|119.33|116.73|118.93|116.33|119.33|116.73|118.54|115.94|0
1624576200000|2021-06-24 23:10:00|118.8|116.2|119.06|116.46|119.06|116.46|118.8|116.2|0
1624576500000|2021-06-24 23:15:00|118.86|116.26|119.06|116.46|119.06|116.46|118.8|116.2|0
1624576800000|2021-06-24 23:20:00|119.19|116.59|118.79|116.19|119.19|116.59|118.79|116.19|0
1624577100000|2021-06-24 23:25:00|118.93|116.33|118.79|116.19|118.93|116.33|118.79|116.19|0
1624577400000|2021-06-24 23:30:00|118.66|116.06|118.92|116.32|119.05|116.45|118.53|115.93|0
1624577700000|2021-06-24 23:35:00|118.98|116.38|119.05|116.45|119.18|116.58|118.92|116.32|0
1624578000000|2021-06-24 23:40:00|118.98|116.38|118.78|116.18|119.05|116.45|118.78|116.18|0
1624578300000|2021-06-24 23:45:00|118.92|116.32|119.44|116.84|119.57|116.97|118.78|116.18|0
1624578600000|2021-06-24 23:50:00|119.31|116.71|119.18|116.58|119.71|117.11|119.04|116.44|0
1624578900000|2021-06-24 23:55:00|119.04|116.44|118.78|116.18|119.31|116.71|118.65|116.05|0
1624579200000|2021-06-25 00:00:00|118.91|116.31|119.04|116.44|119.57|116.97|118.78|116.18|0
1624579500000|2021-06-25 00:05:00|119.17|116.57|118.77|116.17|119.3|116.7|118.64|116.04|0
1624579800000|2021-06-25 00:10:00|118.91|116.31|118.51|115.91|118.91|116.31|118.38|115.78|0
1624580100000|2021-06-25 00:15:00|118.64|116.04|118.24|115.64|118.64|116.04|118.11|115.51|0
1624580400000|2021-06-25 00:20:00|118.11|115.51|118.5|115.9|118.64|116.04|118.11|115.51|0
1624580700000|2021-06-25 00:25:00|118.57|115.97|119.16|116.56|119.16|116.56|118.5|115.9|0
1624581000000|2021-06-25 00:30:00|119.03|116.43|118.24|115.64|119.03|116.43|118.24|115.64|0
1624581300000|2021-06-25 00:35:00|118.1|115.5|118.36|115.76|118.63|116.03|118.1|115.5|0
1624581600000|2021-06-25 00:40:00|118.5|115.9|118.36|115.76|118.5|115.9|118.1|115.5|0
1624581900000|2021-06-25 00:45:00|118.29|115.69|118.23|115.63|118.49|115.89|117.97|115.37|0
1624582200000|2021-06-25 00:50:00|118.36|115.76|118.49|115.89|118.49|115.89|118.23|115.63|0
1624582500000|2021-06-25 00:55:00|118.36|115.76|118.75|116.15|118.88|116.28|118.36|115.76|0
1624582800000|2021-06-25 01:00:00|118.88|116.28|119.01|116.41|119.15|116.55|118.62|116.02|0
1624583100000|2021-06-25 01:05:00|118.94|116.34|119.83|117.23|119.96|117.36|118.88|116.28|0
1624583400000|2021-06-25 01:10:00|119.76|117.16|119.95|117.35|119.96|117.36|119.43|116.83|0
1624583700000|2021-06-25 01:15:00|119.82|117.22|119.82|117.22|120.09|117.49|119.69|117.09|0
1624584000000|2021-06-25 01:20:00|119.69|117.09|118.77|116.17|119.69|117.09|118.63|116.03|0
1624584300000|2021-06-25 01:25:00|118.63|116.03|118.63|116.03|118.96|116.36|118.5|115.9|0
1624584600000|2021-06-25 01:30:00|118.56|115.96|119.29|116.69|119.29|116.69|118.5|115.9|0
1624584900000|2021-06-25 01:35:00|119.42|116.82|119.42|116.82|119.55|116.95|119.15|116.55|0
1624585200000|2021-06-25 01:40:00|119.55|116.95|119.81|117.21|120.47|117.87|119.42|116.82|0
1624585500000|2021-06-25 01:45:00|119.68|117.08|119.54|116.94|119.74|117.14|119.15|116.55|0
1624585800000|2021-06-25 01:50:00|119.67|117.07|119.67|117.07|119.81|117.21|119.41|116.81|0
1624586100000|2021-06-25 01:55:00|119.54|116.94|119.67|117.07|119.67|117.07|119.28|116.68|0
1624586400000|2021-06-25 02:00:00|119.73|117.13|119.67|117.07|119.8|117.2|119.41|116.81|0
1624586700000|2021-06-25 02:05:00|119.8|117.2|120.06|117.46|120.06|117.46|119.53|116.93|0
1624587000000|2021-06-25 02:10:00|119.93|117.33|119.93|117.33|120.19|117.59|119.8|117.2|0
1624587300000|2021-06-25 02:15:00|120.06|117.46|119.79|117.19|120.06|117.46|119.66|117.06|0
1624587600000|2021-06-25 02:20:00|119.86|117.26|120.32|117.72|120.32|117.72|119.86|117.26|0
1624587900000|2021-06-25 02:25:00|120.45|117.85|120.45|117.85|120.58|117.98|120.32|117.72|0
1624588200000|2021-06-25 02:30:00|120.51|117.91|120.58|117.98|120.71|118.11|120.32|117.72|0
1624588500000|2021-06-25 02:35:00|120.45|117.85|120.37|117.77|120.58|117.98|120.31|117.71|0
1624588800000|2021-06-25 02:40:00|120.31|117.71|120.04|117.44|120.31|117.71|119.91|117.31|0
1624589100000|2021-06-25 02:45:00|120.18|117.58|120.17|117.57|120.31|117.71|120.04|117.44|0
1624589400000|2021-06-25 02:50:00|120.04|117.44|119.91|117.31|120.04|117.44|119.91|117.31|0
1624589700000|2021-06-25 02:55:00|120.04|117.44|120.3|117.7|120.43|117.83|119.91|117.31|0
1624590000000|2021-06-25 03:00:00|120.43|117.83|120.04|117.44|120.57|117.97|120.04|117.44|0
1624590300000|2021-06-25 03:05:00|120.17|117.57|120.3|117.7|120.3|117.7|120.17|117.57|0
1624590600000|2021-06-25 03:10:00|120.17|117.57|120.36|117.76|120.43|117.83|120.03|117.43|0
1624590900000|2021-06-25 03:15:00|120.3|117.7|120.82|118.22|120.82|118.22|120.29|117.69|0
1624591200000|2021-06-25 03:20:00|120.69|118.09|120.82|118.22|120.88|118.28|120.69|118.09|0
1624591500000|2021-06-25 03:25:00|120.69|118.09|120.82|118.22|120.82|118.22|120.55|117.95|0
1624591800000|2021-06-25 03:30:00|120.95|118.35|120.55|117.95|120.95|118.35|120.42|117.82|0
1624592100000|2021-06-25 03:35:00|120.42|117.82|121.34|118.74|121.34|118.74|120.42|117.82|0
1624592400000|2021-06-25 03:40:00|121.28|118.68|121.74|119.14|121.74|119.14|121.21|118.61|0
1624592700000|2021-06-25 03:45:00|121.61|119.01|121.74|119.14|121.74|119.14|121.47|118.87|0
1624593000000|2021-06-25 03:50:00|121.61|119.01|121.47|118.87|121.8|119.2|121.47|118.87|0
1624593300000|2021-06-25 03:55:00|121.4|118.8|121.6|119|121.6|119|121.34|118.74|0
1624593600000|2021-06-25 04:00:00|121.73|119.13|121.47|118.87|121.73|119.13|121.47|118.87|0
1624593900000|2021-06-25 04:05:00|121.53|118.93|121.2|118.6|121.6|119|121.2|118.6|0
1624594200000|2021-06-25 04:10:00|121.13|118.53|121.06|118.46|121.2|118.6|121.06|118.46|0
1624594500000|2021-06-25 04:15:00|120.99|118.39|121.06|118.46|121.19|118.59|120.99|118.39|0
1624594800000|2021-06-25 04:20:00|121.19|118.59|121.19|118.59|121.19|118.59|121.06|118.46|0
1624595100000|2021-06-25 04:25:00|121.12|118.52|120.79|118.19|121.19|118.59|120.79|118.19|0
1624595400000|2021-06-25 04:30:00|120.39|117.79|119.99|117.39|120.39|117.79|119.99|117.39|0
1624595700000|2021-06-25 04:35:00|119.86|117.26|119.86|117.26|119.99|117.39|119.73|117.13|0
1624596000000|2021-06-25 04:40:00|119.92|117.32|119.99|117.39|120.12|117.52|119.92|117.32|0
1624596300000|2021-06-25 04:45:00|119.86|117.26|120.12|117.52|120.18|117.58|119.86|117.26|0
1624596600000|2021-06-25 04:50:00|120.25|117.65|120.12|117.52|120.25|117.65|119.98|117.38|0
1624596900000|2021-06-25 04:55:00|119.98|117.38|119.98|117.38|120.25|117.65|119.85|117.25|0
1624597200000|2021-06-25 05:00:00|120.51|117.91|120.77|118.17|120.77|118.17|120.25|117.65|0
1624597500000|2021-06-25 05:05:00|120.7|118.1|120.51|117.91|120.77|118.17|120.51|117.91|0
1624597800000|2021-06-25 05:10:00|120.64|118.04|120.24|117.64|120.64|118.04|120.24|117.64|0
1624598100000|2021-06-25 05:15:00|119.97|117.37|119.84|117.24|120.24|117.64|119.71|117.11|0
1624598400000|2021-06-25 05:20:00|119.97|117.37|119.97|117.37|120.1|117.5|119.71|117.11|0
1624598700000|2021-06-25 05:25:00|119.84|117.24|120.36|117.76|120.37|117.77|119.84|117.24|0
1624599000000|2021-06-25 05:30:00|120.23|117.63|120.23|117.63|120.36|117.76|119.97|117.37|0
1624599300000|2021-06-25 05:35:00|120.1|117.5|119.83|117.23|120.1|117.5|119.83|117.23|0
1624599600000|2021-06-25 05:40:00|119.96|117.36|120.36|117.76|120.36|117.76|119.96|117.36|0
1624599900000|2021-06-25 05:45:00|120.23|117.63|120.68|118.08|120.75|118.15|120.23|117.63|0
1624600200000|2021-06-25 05:50:00|120.75|118.15|120.75|118.15|120.89|118.29|120.62|118.02|0
1624600500000|2021-06-25 05:55:00|120.88|118.28|120.75|118.15|121.15|118.55|120.62|118.02|0
1624600800000|2021-06-25 06:00:00|120.88|118.28|119.56|116.96|120.88|118.28|119.56|116.96|0
1624601100000|2021-06-25 06:05:00|119.42|116.82|119.55|116.95|120.08|117.48|119.29|116.69|0
1624601400000|2021-06-25 06:10:00|119.69|117.09|119.55|116.95|119.69|117.09|118.9|116.3|0
1624601700000|2021-06-25 06:15:00|119.42|116.82|119.02|116.42|119.55|116.95|118.76|116.16|0
1624602000000|2021-06-25 06:20:00|119.15|116.55|118.89|116.29|119.48|116.88|118.89|116.29|0
1624602300000|2021-06-25 06:25:00|118.95|116.35|118.76|116.16|118.95|116.35|118.62|116.02|0
1624602600000|2021-06-25 06:30:00|118.69|116.09|118.62|116.02|118.89|116.29|118.42|115.82|0
1624602900000|2021-06-25 06:35:00|118.68|116.08|119.01|116.41|119.14|116.54|118.62|116.02|0
1624603200000|2021-06-25 06:40:00|118.88|116.28|118.88|116.28|119.41|116.81|118.88|116.28|0
1624603500000|2021-06-25 06:45:00|118.75|116.15|118.61|116.01|119.2|116.6|118.48|115.88|0
1624603800000|2021-06-25 06:50:00|118.75|116.15|119.01|116.41|119.01|116.41|118.74|116.14|0
1624604100000|2021-06-25 06:55:00|118.87|116.27|118.61|116.01|118.87|116.27|118.22|115.62|0
1624604400000|2021-06-25 07:00:00|118.74|116.14|118.48|115.88|118.87|116.27|118.09|115.49|0
1624604700000|2021-06-25 07:05:00|118.28|116.08|118.41|116.21|118.67|116.47|118.01|115.81|0
1624605000000|2021-06-25 07:10:00|118.54|116.34|118.2|116|118.67|116.47|118.14|115.94|0
1624605300000|2021-06-25 07:15:00|118.27|116.07|117.09|114.89|118.27|116.07|117.09|114.89|0
1624605600000|2021-06-25 07:20:00|116.96|114.76|116.57|114.37|117.22|115.02|116.05|113.85|0
1624605900000|2021-06-25 07:25:00|116.31|114.11|117.61|115.41|117.87|115.67|116.31|114.11|0
1624606200000|2021-06-25 07:30:00|117.54|115.34|117.87|115.67|118.26|116.06|117.22|115.02|0
1624606500000|2021-06-25 07:35:00|117.74|115.54|117.93|115.73|118|115.8|117.35|115.15|0
1624606800000|2021-06-25 07:40:00|118|115.8|118.39|116.19|118.39|116.19|117.87|115.67|0
1624607100000|2021-06-25 07:45:00|118.26|116.06|118.78|116.58|118.78|116.58|118.13|115.93|0
1624607400000|2021-06-25 07:50:00|118.71|116.51|118.65|116.45|118.78|116.58|118.19|115.99|0
1624607700000|2021-06-25 07:55:00|118.52|116.32|118.25|116.05|118.58|116.38|118.12|115.92|0
1624608000000|2021-06-25 08:00:00|118.38|116.18|118.25|116.05|118.51|116.31|118.25|116.05|0
1624608300000|2021-06-25 08:05:00|118.12|115.92|118.38|116.18|118.38|116.18|117.2|115|0
1624608600000|2021-06-25 08:10:00|118.31|116.11|118.24|116.04|118.38|116.18|117.72|115.52|0
1624608900000|2021-06-25 08:15:00|118.11|115.91|119.16|116.96|119.29|117.09|117.59|115.39|0
1624609200000|2021-06-25 08:20:00|119.09|116.89|118.5|116.3|119.29|117.09|118.5|116.3|0
1624609500000|2021-06-25 08:25:00|118.63|116.43|118.37|116.17|118.63|116.43|117.84|115.64|0
1624609800000|2021-06-25 08:30:00|118.5|116.3|118.82|116.62|119.02|116.82|118.37|116.17|0
1624610100000|2021-06-25 08:35:00|118.76|116.56|118.49|116.29|119.15|116.95|118.49|116.29|0
1624610400000|2021-06-25 08:40:00|118.43|116.23|118.42|116.22|118.63|116.43|118.36|116.16|0
1624610700000|2021-06-25 08:45:00|118.49|116.29|118.88|116.68|118.88|116.68|118.36|116.16|0
1624611000000|2021-06-25 08:50:00|118.75|116.55|118.88|116.68|119.28|117.08|118.75|116.55|0
1624611300000|2021-06-25 08:55:00|118.75|116.55|118.75|116.55|119.01|116.81|118.62|116.42|0
1624611600000|2021-06-25 09:00:00|118.68|116.48|118.61|116.41|118.75|116.55|118.35|116.15|0
1624611900000|2021-06-25 09:05:00|118.75|116.55|118.48|116.28|118.88|116.68|118.35|116.15|0
1624612200000|2021-06-25 09:10:00|118.41|116.21|118.61|116.41|118.61|116.41|117.96|115.76|0
1624612500000|2021-06-25 09:15:00|118.48|116.28|117.95|115.75|118.74|116.54|117.95|115.75|0
1624612800000|2021-06-25 09:20:00|118.08|115.88|118.6|116.4|118.61|116.41|117.69|115.49|0
1624613100000|2021-06-25 09:25:00|118.54|116.34|118.34|116.14|118.6|116.4|118.21|116.01|0
1624613400000|2021-06-25 09:30:00|118.47|116.27|118.47|116.27|118.6|116.4|118.21|116.01|0
1624613700000|2021-06-25 09:35:00|118.34|116.14|118.86|116.66|118.86|116.66|118.21|116.01|0
1624614000000|2021-06-25 09:40:00|118.79|116.59|119.78|117.58|120.18|117.98|118.66|116.46|0
1624614300000|2021-06-25 09:45:00|119.91|117.71|119.91|117.71|120.04|117.84|119.65|117.45|0
1624614600000|2021-06-25 09:50:00|119.97|117.77|120.31|118.11|120.57|118.37|119.78|117.58|0
1624614900000|2021-06-25 09:55:00|120.17|117.97|119.91|117.71|120.31|118.11|119.64|117.44|0
1624615200000|2021-06-25 10:00:00|119.77|117.57|119.24|117.04|119.91|117.71|119.24|117.04|0
1624615500000|2021-06-25 10:05:00|119.38|117.18|119.24|117.04|119.51|117.31|119.11|116.91|0
1624615800000|2021-06-25 10:10:00|119.37|117.17|118.98|116.78|119.37|117.17|118.85|116.65|0
1624616100000|2021-06-25 10:15:00|118.84|116.64|118.91|116.71|119.24|117.04|118.84|116.64|0
1624616400000|2021-06-25 10:20:00|118.84|116.64|119.1|116.9|119.5|117.3|118.84|116.64|0
1624616700000|2021-06-25 10:25:00|119.23|117.03|118.97|116.77|119.23|117.03|118.58|116.38|0
1624617000000|2021-06-25 10:30:00|119.1|116.9|119.36|117.16|119.36|117.16|119.1|116.9|0
1624617300000|2021-06-25 10:35:00|119.49|117.29|119.89|117.69|120.02|117.82|119.43|117.23|0
1624617600000|2021-06-25 10:40:00|119.76|117.56|119.75|117.55|119.76|117.56|119.36|117.16|0
1624617900000|2021-06-25 10:45:00|119.62|117.42|119.75|117.55|119.88|117.68|119.49|117.29|0
1624618200000|2021-06-25 10:50:00|119.68|117.48|119.62|117.42|119.75|117.55|119.49|117.29|0
1624618500000|2021-06-25 10:55:00|119.75|117.55|120.01|117.81|120.14|117.94|119.62|117.42|0
1624618800000|2021-06-25 11:00:00|120.14|117.94|120.14|117.94|120.41|118.21|119.88|117.68|0
1624619100000|2021-06-25 11:05:00|120.01|117.81|119.87|117.67|120.14|117.94|119.74|117.54|0
1624619400000|2021-06-25 11:10:00|120.01|117.81|119.61|117.41|120.01|117.81|119.48|117.28|0
1624619700000|2021-06-25 11:15:00|119.54|117.34|119.6|117.4|119.61|117.41|119.34|117.14|0
1624620000000|2021-06-25 11:20:00|119.74|117.54|120|117.8|120|117.8|119.6|117.4|0
1624620300000|2021-06-25 11:25:00|119.87|117.67|120|117.8|120.19|117.99|119.73|117.53|0
1624620600000|2021-06-25 11:30:00|120.06|117.86|119.47|117.27|120.13|117.93|119.13|116.93|0
1624620900000|2021-06-25 11:35:00|119.33|117.13|119.73|117.53|119.86|117.66|119.07|116.87|0
1624621200000|2021-06-25 11:40:00|119.6|117.4|119.59|117.39|119.86|117.66|119.2|117|0
1624621500000|2021-06-25 11:45:00|119.52|117.32|119.2|117|119.52|117.32|119.06|116.86|0
1624621800000|2021-06-25 11:50:00|119.19|116.99|117.85|115.65|119.19|116.99|117.85|115.65|0
1624622100000|2021-06-25 11:55:00|117.59|115.39|117.59|115.39|117.72|115.52|117.07|114.87|0
1624622400000|2021-06-25 12:00:00|117.72|115.52|118.37|116.17|118.38|116.18|117.59|115.39|0
1624622700000|2021-06-25 12:05:00|118.44|116.24|118.24|116.04|118.51|116.31|118.24|116.04|0
1624623000000|2021-06-25 12:10:00|118.37|116.17|118.11|115.91|118.37|116.17|117.84|115.64|0
1624623300000|2021-06-25 12:15:00|118.17|115.97|118.1|115.9|118.24|116.04|117.97|115.77|0
1624623600000|2021-06-25 12:20:00|118.24|116.04|118.63|116.43|118.76|116.56|118.1|115.9|0
1624623900000|2021-06-25 12:25:00|118.5|116.3|118.6|116.4|119.65|117.45|118.5|116.3|0
1624624200000|2021-06-25 12:30:00|118.66|116.46|121.2|119|122.02|119.82|118.66|116.46|0
1624624500000|2021-06-25 12:35:00|121.27|119.07|120.4|118.2|122|119.8|120.4|118.2|0
1624624800000|2021-06-25 12:40:00|120.67|118.47|120.93|118.73|121.2|119|120.4|118.2|0
1624625100000|2021-06-25 12:45:00|120.67|118.47|120.67|118.47|120.93|118.73|120.4|118.2|0
1624625400000|2021-06-25 12:50:00|120.73|118.53|120.86|118.66|121.2|119|120.53|118.33|0
1624625700000|2021-06-25 12:55:00|120.93|118.73|121.19|118.99|121.19|118.99|120.8|118.6|0
1624626000000|2021-06-25 13:00:00|121.12|118.92|121.32|119.12|121.46|119.26|121.06|118.86|0
1624626300000|2021-06-25 13:05:00|121.46|119.26|121.59|119.39|121.72|119.52|121.32|119.12|0
1624626600000|2021-06-25 13:10:00|121.72|119.52|121.72|119.52|121.72|119.52|121.32|119.12|0
1624626900000|2021-06-25 13:15:00|121.85|119.65|121.58|119.38|121.85|119.65|121.45|119.25|0
1624627200000|2021-06-25 13:20:00|121.45|119.25|121.85|119.65|121.85|119.65|121.32|119.12|0
1624627500000|2021-06-25 13:25:00|121.58|119.38|121.45|119.25|121.85|119.65|121.18|118.98|0
1624627800000|2021-06-25 13:30:00|122.11|119.91|121.04|118.84|122.38|120.18|120.91|118.71|0
1624628100000|2021-06-25 13:35:00|120.91|118.71|121.04|118.84|121.04|118.84|119.58|117.38|0
1624628400000|2021-06-25 13:40:00|121.17|118.97|120.91|118.71|121.84|119.64|120.51|118.31|0
1624628700000|2021-06-25 13:45:00|121.04|118.84|121.44|119.24|121.97|119.77|120.77|118.57|0
1624629000000|2021-06-25 13:50:00|121.3|119.1|121.57|119.37|121.97|119.77|121.3|119.1|0
1624629300000|2021-06-25 13:55:00|121.7|119.5|120.9|118.7|121.83|119.63|119.71|117.51|0
1624629600000|2021-06-25 14:00:00|121.03|118.83|121.83|119.63|121.96|119.76|119.84|117.64|0
1624629900000|2021-06-25 14:05:00|121.7|119.5|122.23|120.03|122.9|120.7|121.63|119.43|0
1624630200000|2021-06-25 14:10:00|122.09|119.89|122.63|120.43|122.76|120.56|121.56|119.36|0
1624630500000|2021-06-25 14:15:00|122.76|120.56|123.43|121.23|123.57|121.37|122.49|120.29|0
1624630800000|2021-06-25 14:20:00|123.3|121.1|123.56|121.36|123.57|121.37|123.16|120.96|0
1624631100000|2021-06-25 14:25:00|123.43|121.23|123.7|121.5|124.37|122.17|123.43|121.23|0
1624631400000|2021-06-25 14:30:00|123.83|121.63|123.56|121.36|124.17|121.97|123.43|121.23|0
1624631700000|2021-06-25 14:35:00|123.7|121.5|122.62|120.42|123.7|121.5|122.62|120.42|0
1624632000000|2021-06-25 14:40:00|122.55|120.35|122.21|120.01|123.02|120.82|122.21|120.01|0
1624632300000|2021-06-25 14:45:00|122.35|120.15|122.48|120.28|122.61|120.41|122.08|119.88|0
1624632600000|2021-06-25 14:50:00|122.34|120.14|121.67|119.47|122.61|120.41|121.54|119.34|0
1624632900000|2021-06-25 14:55:00|121.6|119.4|121.4|119.2|121.67|119.47|121.27|119.07|0
1624633200000|2021-06-25 15:00:00|121.54|119.34|121.4|119.2|121.67|119.47|121.13|118.93|0
1624633500000|2021-06-25 15:05:00|121.53|119.33|122.07|119.87|122.07|119.87|121.13|118.93|0
1624633800000|2021-06-25 15:10:00|121.93|119.73|122.73|120.53|122.87|120.67|121.8|119.6|0
1624634100000|2021-06-25 15:15:00|122.6|120.4|122.6|120.4|122.87|120.67|122.33|120.13|0
1624634400000|2021-06-25 15:20:00|122.46|120.26|122.86|120.66|123.4|121.2|122.46|120.26|0
1624634700000|2021-06-25 15:25:00|123|120.8|123.4|121.2|123.4|121.2|122.86|120.66|0
1624635000000|2021-06-25 15:30:00|123.53|121.33|123.67|121.47|123.67|121.47|122.86|120.66|0
1624635300000|2021-06-25 15:35:00|123.53|121.33|123.26|121.06|123.67|121.47|123.26|121.06|0
1624635600000|2021-06-25 15:40:00|123.4|121.2|123.12|120.92|123.66|121.46|122.99|120.79|0
1624635900000|2021-06-25 15:45:00|123.26|121.06|122.99|120.79|123.26|121.06|122.85|120.65|0
1624636200000|2021-06-25 15:50:00|122.85|120.65|123.12|120.92|123.12|120.92|122.58|120.38|0
1624636500000|2021-06-25 15:55:00|123.25|121.05|123.52|121.32|123.52|121.32|123.25|121.05|0
1624636800000|2021-06-25 16:00:00|123.39|121.19|123.25|121.05|123.45|121.25|122.98|120.78|0
1624637100000|2021-06-25 16:05:00|123.11|120.91|123.65|121.45|123.65|121.45|123.11|120.91|0
1624637400000|2021-06-25 16:10:00|123.52|121.32|123.51|121.31|123.65|121.45|123.11|120.91|0
1624637700000|2021-06-25 16:15:00|123.38|121.18|123.65|121.45|123.65|121.45|123.24|121.04|0
1624638000000|2021-06-25 16:20:00|123.78|121.58|123.37|121.17|123.78|121.58|123.24|121.04|0
1624638300000|2021-06-25 16:25:00|123.51|121.31|122.43|120.23|123.51|121.31|122.3|120.1|0
1624638600000|2021-06-25 16:30:00|122.57|120.37|123.1|120.9|123.24|121.04|122.43|120.23|0
1624638900000|2021-06-25 16:35:00|122.97|120.77|123.23|121.03|123.23|121.03|122.7|120.5|0
1624639200000|2021-06-25 16:40:00|123.37|121.17|123.5|121.3|123.5|121.3|123.23|121.03|0
1624639500000|2021-06-25 16:45:00|123.36|121.16|123.09|120.89|123.63|121.43|122.96|120.76|0
1624639800000|2021-06-25 16:50:00|123.02|120.82|122.42|120.22|123.09|120.89|121.33|119.13|0
1624640100000|2021-06-25 16:55:00|122.55|120.35|122.42|120.22|122.55|120.35|122.01|119.81|0
1624640400000|2021-06-25 17:00:00|122.55|120.35|122.01|119.81|122.55|120.35|121.74|119.54|0
1624640700000|2021-06-25 17:05:00|122.14|119.94|121.87|119.67|122.41|120.21|121.74|119.54|0
1624641000000|2021-06-25 17:10:00|122.01|119.81|121.2|119|122.01|119.81|121.2|119|0
1624641300000|2021-06-25 17:15:00|121.33|119.13|121.73|119.53|121.87|119.67|121.33|119.13|0
1624641600000|2021-06-25 17:20:00|121.6|119.4|121.73|119.53|122.14|119.94|121.47|119.27|0
1624641900000|2021-06-25 17:25:00|121.6|119.4|121.73|119.53|121.87|119.67|121.39|119.19|0
1624642200000|2021-06-25 17:30:00|121.6|119.4|121.06|118.86|121.73|119.53|120.79|118.59|0
1624642500000|2021-06-25 17:35:00|120.92|118.72|120.79|118.59|121.06|118.86|120.65|118.45|0
1624642800000|2021-06-25 17:40:00|120.65|118.45|121.45|119.25|121.45|119.25|120.65|118.45|0
1624643100000|2021-06-25 17:45:00|121.32|119.12|121.72|119.52|121.86|119.66|121.32|119.12|0
1624643400000|2021-06-25 17:50:00|121.59|119.39|122.26|120.06|122.26|120.06|121.58|119.38|0
1624643700000|2021-06-25 17:55:00|122.32|120.12|122.12|119.92|122.52|120.32|121.98|119.78|0
1624644000000|2021-06-25 18:00:00|122.25|120.05|122.05|119.85|122.25|120.05|121.58|119.38|0
1624644300000|2021-06-25 18:05:00|122.12|119.92|122.38|120.18|122.52|120.32|121.98|119.78|0
1624644600000|2021-06-25 18:10:00|122.25|120.05|122.65|120.45|122.79|120.59|122.11|119.91|0
1624644900000|2021-06-25 18:15:00|122.52|120.32|122.92|120.72|122.92|120.72|122.38|120.18|0
1624645200000|2021-06-25 18:20:00|122.78|120.58|122.98|120.78|123.19|120.99|122.78|120.58|0
1624645500000|2021-06-25 18:25:00|122.92|120.72|122.91|120.71|123.05|120.85|122.78|120.58|0
1624645800000|2021-06-25 18:30:00|122.78|120.58|123.05|120.85|123.18|120.98|122.51|120.31|0
1624646100000|2021-06-25 18:35:00|123.18|120.98|123.45|121.25|123.45|121.25|123.04|120.84|0
1624646400000|2021-06-25 18:40:00|123.18|120.98|123.58|121.38|123.99|121.79|123.04|120.84|0
1624646700000|2021-06-25 18:45:00|123.72|121.52|123.24|121.04|123.72|121.52|123.04|120.84|0
1624647000000|2021-06-25 18:50:00|123.31|121.11|123.71|121.51|123.85|121.65|123.17|120.97|0
1624647300000|2021-06-25 18:55:00|123.78|121.58|123.85|121.65|124.26|122.06|123.44|121.24|0
1624647600000|2021-06-25 19:00:00|123.98|121.78|124.39|122.19|125.07|122.87|123.71|121.51|0
1624647900000|2021-06-25 19:05:00|124.52|122.32|125.07|122.87|125.34|123.14|124.52|122.32|0
1624648200000|2021-06-25 19:10:00|125.2|123|126.19|123.99|126.19|123.99|124.93|122.73|0
1624648500000|2021-06-25 19:15:00|126.33|124.13|125.91|123.71|127.01|124.81|125.91|123.71|0
1624648800000|2021-06-25 19:20:00|125.78|123.58|125.5|123.3|125.78|123.58|124.96|122.76|0
1624649100000|2021-06-25 19:25:00|125.37|123.17|125.09|122.89|125.64|123.44|124.96|122.76|0
1624649400000|2021-06-25 19:30:00|124.96|122.76|124.28|122.08|125.23|123.03|124.28|122.08|0
1624649700000|2021-06-25 19:35:00|124.41|122.21|125.09|122.89|125.5|123.3|124.28|122.08|0
1624650000000|2021-06-25 19:40:00|125.22|123.02|124.54|122.34|125.9|123.7|124.41|122.21|0
1624650300000|2021-06-25 19:45:00|124.41|122.21|124.27|122.07|125.15|122.95|124.27|122.07|0
1624650600000|2021-06-25 19:50:00|124.68|122.48|125.08|122.88|127.82|125.62|124.13|121.93|0
1624650900000|2021-06-25 19:55:00|125.22|123.02|124.54|122.34|126.31|124.11|124.54|122.34|0
1624651200000|2021-06-25 20:00:00|124.81|122.61|125.48|123.28|126.17|123.97|124.81|122.61|0
1624651500000|2021-06-25 20:05:00|125.35|123.15|124.26|122.06|125.35|123.15|124.26|122.06|0
1624651800000|2021-06-25 20:10:00|124.12|121.92|125.14|122.94|125.35|123.15|123.99|121.79|0
1624863900000|2021-06-28 07:05:00|123.96|121.76|125.74|123.54|126.01|123.81|123.96|121.76|0
1624864200000|2021-06-28 07:10:00|125.8|123.6|126.53|124.33|126.81|124.61|125.46|123.26|0
1624864500000|2021-06-28 07:15:00|126.67|124.47|126.8|124.6|127.22|125.02|126.67|124.47|0
1624864800000|2021-06-28 07:20:00|126.67|124.47|127.08|124.88|127.14|124.94|126.67|124.47|0
1624865100000|2021-06-28 07:25:00|127.22|125.02|126.94|124.74|127.22|125.02|126.66|124.46|0
1624865400000|2021-06-28 07:30:00|126.8|124.6|126.93|124.73|127.35|125.15|126.66|124.46|0
1624865700000|2021-06-28 07:35:00|127|124.8|126.86|124.66|127.21|125.01|126.52|124.32|0
1624866000000|2021-06-28 07:40:00|126.79|124.59|126.11|123.91|126.93|124.73|126.11|123.91|0
1624866300000|2021-06-28 07:45:00|126.03|123.83|125.97|123.77|126.65|124.45|125.83|123.63|0
1624866600000|2021-06-28 07:50:00|125.83|123.63|125.55|123.35|126.38|124.18|125.55|123.35|0
1624866900000|2021-06-28 07:55:00|125.69|123.49|125.41|123.21|125.83|123.63|125.28|123.08|0
1624867200000|2021-06-28 08:00:00|125.34|123.14|125.14|122.94|125.82|123.62|125|122.8|0
1624867500000|2021-06-28 08:05:00|125|122.8|124.73|122.53|125.27|123.07|124.46|122.26|0
1624867800000|2021-06-28 08:10:00|124.59|122.39|124.86|122.66|125.41|123.21|124.45|122.25|0
1624868100000|2021-06-28 08:15:00|125|122.8|124.72|122.52|125.27|123.07|124.59|122.39|0
1624868400000|2021-06-28 08:20:00|124.65|122.45|123.09|120.89|124.86|122.66|122.96|120.76|0
1624868700000|2021-06-28 08:25:00|123.22|121.02|122.82|120.62|123.63|121.43|122.82|120.62|0
1624869000000|2021-06-28 08:30:00|122.95|120.75|123.76|121.56|123.76|121.56|122.88|120.68|0
1624869300000|2021-06-28 08:35:00|123.63|121.43|123.69|121.49|123.9|121.7|123.49|121.29|0
1624869600000|2021-06-28 08:40:00|123.62|121.42|123.69|121.49|123.89|121.69|123.35|121.15|0
1624869900000|2021-06-28 08:45:00|123.62|121.42|124.3|122.1|124.3|122.1|123.35|121.15|0
1624870200000|2021-06-28 08:50:00|124.16|121.96|124.7|122.5|124.7|122.5|124.03|121.83|0
1624870500000|2021-06-28 08:55:00|124.57|122.37|125.25|123.05|125.25|123.05|124.57|122.37|0
1624870800000|2021-06-28 09:00:00|125.11|122.91|125.11|122.91|125.66|123.46|124.97|122.77|0
1624871100000|2021-06-28 09:05:00|124.97|122.77|124.56|122.36|125.11|122.91|124.42|122.22|0
1624871400000|2021-06-28 09:10:00|124.42|122.22|125.38|123.18|125.38|123.18|124.42|122.22|0
1624871700000|2021-06-28 09:15:00|125.24|123.04|124.83|122.63|125.24|123.04|124.83|122.63|0
1624872000000|2021-06-28 09:20:00|124.97|122.77|124.96|122.76|125.24|123.04|124.83|122.63|0
1624872300000|2021-06-28 09:25:00|124.83|122.63|125.1|122.9|125.3|123.1|124.69|122.49|0
1624872600000|2021-06-28 09:30:00|125.16|122.96|125.09|122.89|125.23|123.03|124.41|122.21|0
1624872900000|2021-06-28 09:35:00|125.02|122.82|124.96|122.76|125.02|122.82|124.55|122.35|0
1624873200000|2021-06-28 09:40:00|124.88|122.68|125.29|123.09|125.36|123.16|124.68|122.48|0
1624873500000|2021-06-28 09:45:00|125.23|123.03|124.68|122.48|125.64|123.44|124.68|122.48|0
1624873800000|2021-06-28 09:50:00|124.54|122.34|124.13|121.93|124.54|122.34|124|121.8|0
1624874100000|2021-06-28 09:55:00|124.2|122|125.08|122.88|125.08|122.88|124.13|121.93|0
1624874400000|2021-06-28 10:00:00|124.95|122.75|124.81|122.61|125.08|122.88|124.67|122.47|0
1624874700000|2021-06-28 10:05:00|124.67|122.47|124.4|122.2|124.81|122.61|124.4|122.2|0
1624875000000|2021-06-28 10:10:00|124.46|122.26|124.39|122.19|124.67|122.47|124.26|122.06|0
1624875300000|2021-06-28 10:15:00|124.26|122.06|123.03|120.83|124.26|122.06|123.03|120.83|0
1624875600000|2021-06-28 10:20:00|122.9|120.7|122.9|120.7|123.17|120.97|122.49|120.29|0
1624875900000|2021-06-28 10:25:00|122.83|120.63|123.3|121.1|123.44|121.24|122.49|120.29|0
1624876200000|2021-06-28 10:30:00|123.17|120.97|122.89|120.69|123.3|121.1|122.49|120.29|0
1624876500000|2021-06-28 10:35:00|122.76|120.56|122.89|120.69|122.89|120.69|122.49|120.29|0
1624876800000|2021-06-28 10:40:00|123.03|120.83|123.29|121.09|123.43|121.23|122.75|120.55|0
1624877100000|2021-06-28 10:45:00|123.16|120.96|123.97|121.77|124.11|121.91|123.16|120.96|0
1624877400000|2021-06-28 10:50:00|124.11|121.91|124.24|122.04|124.24|122.04|123.83|121.63|0
1624877700000|2021-06-28 10:55:00|124.1|121.9|124.24|122.04|124.51|122.31|124.03|121.83|0
1624878000000|2021-06-28 11:00:00|124.51|122.31|124.51|122.31|124.64|122.44|123.96|121.76|0
1624878300000|2021-06-28 11:05:00|124.78|122.58|124.64|122.44|125.05|122.85|124.51|122.31|0
1624878600000|2021-06-28 11:10:00|124.71|122.51|124.57|122.37|124.91|122.71|124.5|122.3|0
1624878900000|2021-06-28 11:15:00|124.64|122.44|125.18|122.98|125.18|122.98|124.43|122.23|0
1624879200000|2021-06-28 11:20:00|125.04|122.84|126.27|124.07|126.55|124.35|125.04|122.84|0
1624879500000|2021-06-28 11:25:00|126.41|124.21|125.59|123.39|126.41|124.21|125.45|123.25|0
1624879800000|2021-06-28 11:30:00|125.72|123.52|125.72|123.52|126|123.8|125.31|123.11|0
1624880100000|2021-06-28 11:35:00|125.65|123.45|125.72|123.52|126|123.8|125.24|123.04|0
1624880400000|2021-06-28 11:40:00|125.58|123.38|124.49|122.29|125.58|123.38|124.49|122.29|0
1624880700000|2021-06-28 11:45:00|124.55|122.35|125.3|123.1|125.44|123.24|124.55|122.35|0
1624881000000|2021-06-28 11:50:00|125.37|123.17|125.03|122.83|125.44|123.24|124.76|122.56|0
1624881300000|2021-06-28 11:55:00|124.89|122.69|125.09|122.89|125.09|122.89|124.07|121.87|0
1624881600000|2021-06-28 12:00:00|125.16|122.96|124.34|122.14|125.44|123.24|124.34|122.14|0
1624881900000|2021-06-28 12:05:00|124.48|122.28|124.61|122.41|124.89|122.69|124.34|122.14|0
1624882200000|2021-06-28 12:10:00|124.54|122.34|124.88|122.68|124.88|122.68|124.47|122.27|0
1624882500000|2021-06-28 12:15:00|125.02|122.82|124.74|122.54|125.29|123.09|124.74|122.54|0
1624882800000|2021-06-28 12:20:00|124.88|122.68|125.15|122.95|125.42|123.22|124.74|122.54|0
1624883100000|2021-06-28 12:25:00|125.08|122.88|126.24|124.04|126.24|124.04|124.88|122.68|0
1624883400000|2021-06-28 12:30:00|126.38|124.18|126.1|123.9|126.52|124.32|125.83|123.63|0
1624883700000|2021-06-28 12:35:00|125.97|123.77|126.58|124.38|127.07|124.87|125.97|123.77|0
1624884000000|2021-06-28 12:40:00|126.51|124.31|126.37|124.17|126.79|124.59|126.24|124.04|0
1624884300000|2021-06-28 12:45:00|126.51|124.31|126.51|124.31|126.65|124.45|126.24|124.04|0
1624884600000|2021-06-28 12:50:00|126.65|124.45|126.52|124.32|126.65|124.45|125.57|123.37|0
1624884900000|2021-06-28 12:55:00|126.66|124.46|127.21|125.01|127.35|125.15|126.66|124.46|0
1624885200000|2021-06-28 13:00:00|127.07|124.87|126.93|124.73|127.07|124.87|126.66|124.46|0
1624885500000|2021-06-28 13:05:00|126.86|124.66|126.93|124.73|127.07|124.87|126.72|124.52|0
1624885800000|2021-06-28 13:10:00|126.86|124.66|127.2|125|127.48|125.28|126.79|124.59|0
1624886100000|2021-06-28 13:15:00|127.34|125.14|127.4|125.2|127.48|125.28|126.93|124.73|0
1624886400000|2021-06-28 13:20:00|127.34|125.14|127.34|125.14|127.89|125.69|127.2|125|0
1624886700000|2021-06-28 13:25:00|127.2|125|126.64|124.44|127.34|125.14|126.51|124.31|0
1624887000000|2021-06-28 13:30:00|126.5|124.3|126.09|123.89|126.92|124.72|125.81|123.61|0
1624887300000|2021-06-28 13:35:00|126.23|124.03|124.31|122.11|126.5|124.3|124.17|121.97|0
1624887600000|2021-06-28 13:40:00|124.24|122.04|122.41|120.21|124.44|122.24|120.52|118.32|0
1624887900000|2021-06-28 13:45:00|122.68|120.48|121.33|119.13|122.68|120.48|120.12|117.92|0
1624888200000|2021-06-28 13:50:00|121.19|118.99|122.27|120.07|122.54|120.34|120.38|118.18|0
1624888500000|2021-06-28 13:55:00|122.4|120.2|123.76|121.56|123.76|121.56|122.13|119.93|0
1624888800000|2021-06-28 14:00:00|123.62|121.42|122.46|120.26|124.31|122.11|122.26|120.06|0
1624889100000|2021-06-28 14:05:00|122.4|120.2|122.53|120.33|122.8|120.6|121.86|119.66|0
1624889400000|2021-06-28 14:10:00|122.67|120.47|122.94|120.74|123.35|121.15|122.4|120.2|0
1624889700000|2021-06-28 14:15:00|122.8|120.6|123.62|121.42|123.89|121.69|122.05|119.85|0
1624890000000|2021-06-28 14:20:00|123.75|121.55|123.2|121|123.75|121.55|122.53|120.33|0
1624890300000|2021-06-28 14:25:00|123.07|120.87|123.47|121.27|123.61|121.41|122.93|120.73|0
1624890600000|2021-06-28 14:30:00|123.34|121.14|123.81|121.61|123.88|121.68|122.93|120.73|0
1624890900000|2021-06-28 14:35:00|123.74|121.54|122.38|120.18|123.88|121.68|122.25|120.05|0
1624891200000|2021-06-28 14:40:00|122.45|120.25|122.38|120.18|122.92|120.72|122.11|119.91|0
1624891500000|2021-06-28 14:45:00|122.45|120.25|122.65|120.45|123.06|120.86|122.04|119.84|0
1624891800000|2021-06-28 14:50:00|122.79|120.59|124.14|121.94|124.56|122.36|122.79|120.59|0
1624892100000|2021-06-28 14:55:00|124.01|121.81|122.51|120.31|124.01|121.81|122.51|120.31|0
1624892400000|2021-06-28 15:00:00|122.64|120.44|123.25|121.05|123.25|121.05|121.83|119.63|0
1624892700000|2021-06-28 15:05:00|123.39|121.19|123.11|120.91|124.07|121.87|122.98|120.78|0
1624893000000|2021-06-28 15:10:00|122.84|120.64|122.3|120.1|123.11|120.91|122.3|120.1|0
1624893300000|2021-06-28 15:15:00|122.57|120.37|121.89|119.69|122.57|120.37|121.89|119.69|0
1624893600000|2021-06-28 15:20:00|122.02|119.82|121.62|119.42|122.29|120.09|121.48|119.28|0
1624893900000|2021-06-28 15:25:00|121.75|119.55|121.07|118.87|121.89|119.69|120.81|118.61|0
1624894200000|2021-06-28 15:30:00|121.21|119.01|121.21|119.01|121.34|119.14|120.67|118.47|0
1624894500000|2021-06-28 15:35:00|121.07|118.87|121.45|119.25|121.45|119.25|119.98|117.78|0
1624894800000|2021-06-28 15:40:00|121.31|119.11|122.29|120.09|122.29|120.09|121.18|118.98|0
1624895100000|2021-06-28 15:45:00|122.15|119.95|122.35|120.15|122.35|120.15|121.88|119.68|0
1624895400000|2021-06-28 15:50:00|122.28|120.08|122.42|120.22|122.69|120.49|122.28|120.08|0
1624895700000|2021-06-28 15:55:00|122.55|120.35|122.82|120.62|122.96|120.76|122.55|120.35|0
1624896000000|2021-06-28 16:00:00|122.69|120.49|123.09|120.89|123.23|121.03|122.55|120.35|0
1624896300000|2021-06-28 16:05:00|123.23|121.03|123.09|120.89|123.23|121.03|122.82|120.62|0
1624896600000|2021-06-28 16:10:00|122.95|120.75|122.95|120.75|123.36|121.16|122.82|120.62|0
1624896900000|2021-06-28 16:15:00|122.82|120.62|122.54|120.34|122.95|120.75|122.14|119.94|0
1624897200000|2021-06-28 16:20:00|122.41|120.21|122.4|120.2|122.41|120.21|121.86|119.66|0
1624897500000|2021-06-28 16:25:00|122.27|120.07|121.86|119.66|122.67|120.47|121.59|119.39|0
1624897800000|2021-06-28 16:30:00|121.73|119.53|121.99|119.79|121.99|119.79|121.18|118.98|0
1624898100000|2021-06-28 16:35:00|121.92|119.72|121.32|119.12|122.13|119.93|121.32|119.12|0
1624898400000|2021-06-28 16:40:00|121.18|118.98|121.45|119.25|121.58|119.38|121.18|118.98|0
1624898700000|2021-06-28 16:45:00|121.31|119.11|121.72|119.52|121.72|119.52|121.04|118.84|0
1624899000000|2021-06-28 16:50:00|121.58|119.38|121.44|119.24|121.85|119.65|121.38|119.18|0
1624899300000|2021-06-28 16:55:00|121.31|119.11|120.77|118.57|121.44|119.24|120.77|118.57|0
1624899600000|2021-06-28 17:00:00|120.7|118.5|120.36|118.16|121.04|118.84|120.23|118.03|0
1624899900000|2021-06-28 17:05:00|120.5|118.3|120.09|117.89|121.03|118.83|120.09|117.89|0
1624900200000|2021-06-28 17:10:00|120.23|118.03|119.69|117.49|120.23|118.03|119.42|117.22|0
1624900500000|2021-06-28 17:15:00|119.42|117.22|119.82|117.62|119.82|117.62|119.42|117.22|0
1624900800000|2021-06-28 17:20:00|119.95|117.75|120.09|117.89|120.76|118.56|119.95|117.75|0
1624901100000|2021-06-28 17:25:00|120.22|118.02|119.61|117.41|120.22|118.02|119.41|117.21|0
1624901400000|2021-06-28 17:30:00|119.55|117.35|119.95|117.75|120.21|118.01|119.41|117.21|0
1624901700000|2021-06-28 17:35:00|120.08|117.88|120.48|118.28|120.88|118.68|120.08|117.88|0
1624902000000|2021-06-28 17:40:00|120.35|118.15|121.15|118.95|121.15|118.95|120.35|118.15|0
1624902300000|2021-06-28 17:45:00|121.28|119.08|121.96|119.76|121.96|119.76|121.15|118.95|0
1624902600000|2021-06-28 17:50:00|122.09|119.89|122.09|119.89|122.36|120.16|121.82|119.62|0
1624902900000|2021-06-28 17:55:00|121.95|119.75|122.49|120.29|122.63|120.43|121.68|119.48|0
1624903200000|2021-06-28 18:00:00|122.36|120.16|123.31|121.11|123.85|121.65|122.36|120.16|0
1624903500000|2021-06-28 18:05:00|123.17|120.97|124.17|121.97|124.37|122.17|122.9|120.7|0
1624903800000|2021-06-28 18:10:00|124.24|122.04|124.1|121.9|124.37|122.17|123.96|121.76|0
1624904100000|2021-06-28 18:15:00|124.23|122.03|124.37|122.17|124.57|122.37|124.23|122.03|0
1624904400000|2021-06-28 18:20:00|124.5|122.3|124.64|122.44|124.64|122.44|124.23|122.03|0
1624904700000|2021-06-28 18:25:00|124.5|122.3|124.5|122.3|124.5|122.3|124.09|121.89|0
1624905000000|2021-06-28 18:30:00|124.64|122.44|124.77|122.57|124.91|122.71|124.5|122.3|0
1624905300000|2021-06-28 18:35:00|124.63|122.43|125.04|122.84|125.04|122.84|124.36|122.16|0
1624905600000|2021-06-28 18:40:00|124.9|122.7|124.77|122.57|125.45|123.25|124.77|122.57|0
1624905900000|2021-06-28 18:45:00|124.9|122.7|125.04|122.84|125.17|122.97|124.63|122.43|0
1624906200000|2021-06-28 18:50:00|125.1|122.9|125.44|123.24|125.72|123.52|125.04|122.84|0
1624906500000|2021-06-28 18:55:00|125.58|123.38|125.58|123.38|125.85|123.65|125.31|123.11|0
1624906800000|2021-06-28 19:00:00|125.85|123.65|126.54|124.34|126.68|124.48|125.58|123.38|0
1624907100000|2021-06-28 19:05:00|126.68|124.48|125.71|123.51|126.68|124.48|125.71|123.51|0
1624907400000|2021-06-28 19:10:00|125.85|123.65|125.98|123.78|125.98|123.78|124.75|122.55|0
1624907700000|2021-06-28 19:15:00|125.85|123.65|126.53|124.33|126.67|124.47|125.57|123.37|0
1624908000000|2021-06-28 19:20:00|126.39|124.19|126.94|124.74|126.94|124.74|126.25|124.05|0
1624908300000|2021-06-28 19:25:00|126.87|124.67|127.08|124.88|127.49|125.29|126.8|124.6|0
1624908600000|2021-06-28 19:30:00|127.22|125.02|127.63|125.43|127.9|125.7|127.08|124.88|0
1624908900000|2021-06-28 19:35:00|127.49|125.29|127.76|125.56|127.9|125.7|127.35|125.15|0
1624909200000|2021-06-28 19:40:00|127.9|125.7|127.76|125.56|128.04|125.84|127.62|125.42|0
1624909500000|2021-06-28 19:45:00|127.62|125.42|127.21|125.01|127.62|125.42|126.65|124.45|0
1624909800000|2021-06-28 19:50:00|127.76|125.56|129.24|127.04|130.97|128.77|127.76|125.56|0
1624910100000|2021-06-28 19:55:00|129.1|126.9|129.38|127.18|129.38|127.18|128.82|126.62|0
1624910400000|2021-06-28 20:00:00|128.96|126.76|128.4|126.2|128.96|126.76|128.27|126.07|0
1624910700000|2021-06-28 20:05:00|128.26|126.06|128.68|126.48|128.68|126.48|128.13|125.93|0
1624911000000|2021-06-28 20:10:00|128.82|126.62|129.16|126.96|129.16|126.96|128.82|126.62|0
1624911300000|2021-06-28 20:15:00|129.22|126.62|129.22|126.62|129.5|126.9|129.08|126.48|0
1624911600000|2021-06-28 20:20:00|129.36|126.76|129.49|126.89|129.5|126.9|129.22|126.62|0
1624911900000|2021-06-28 20:25:00|129.36|126.76|129.21|126.61|129.49|126.89|129.21|126.61|0
1624912200000|2021-06-28 20:30:00|129.35|126.75|129.49|126.89|129.63|127.03|129.21|126.61|0
1624912500000|2021-06-28 20:35:00|129.63|127.03|130.04|127.44|130.04|127.44|129.63|127.03|0
1624912800000|2021-06-28 20:40:00|129.9|127.3|129.9|127.3|130.04|127.44|129.63|127.03|0
1624913100000|2021-06-28 20:45:00|129.76|127.16|129.48|126.88|129.9|127.3|129.48|126.88|0
1624913400000|2021-06-28 20:50:00|129.62|127.02|129.48|126.88|129.62|127.02|129.06|126.46|0
1624913700000|2021-06-28 20:55:00|129.62|127.02|129.76|127.16|129.9|127.3|129.48|126.88|0
1624914000000|2021-06-28 21:00:00|129.69|127.09|129.67|127.07|129.73|127.13|129.67|127.07|0
1624914300000|2021-06-28 21:05:00|129.63|127.03|129.62|127.02|129.68|127.08|129.61|127.01|0
1624914600000|2021-06-28 21:10:00|129.61|127.01|129.78|127.18|129.91|127.31|129.61|127.01|0
1624914900000|2021-06-28 21:15:00|129.73|127.13|129.76|127.16|129.84|127.24|129.73|127.13|0
1624915200000|2021-06-28 21:20:00|129.78|127.18|129.78|127.18|129.78|127.18|129.76|127.16|0
1624915500000|2021-06-28 21:25:00|129.82|127.22|129.82|127.22|129.82|127.22|129.8|127.2|0
1624915800000|2021-06-28 21:30:00|129.8|127.2|129.79|127.19|129.84|127.24|129.77|127.17|0
1624916100000|2021-06-28 21:35:00|129.77|127.17|129.81|127.21|129.83|127.23|129.77|127.17|0
1624916400000|2021-06-28 21:40:00|129.88|127.28|129.85|127.25|129.94|127.34|129.85|127.25|0
1624916700000|2021-06-28 21:45:00|129.73|127.13|129.71|127.11|129.77|127.17|129.67|127.07|0
1624917000000|2021-06-28 21:50:00|129.75|127.15|129.72|127.12|129.75|127.15|129.71|127.11|0
1624917300000|2021-06-28 21:55:00|129.68|127.08|129.72|127.12|129.72|127.12|129.66|127.06|0
1624917600000|2021-06-28 22:00:00|129.17|126.57|127.99|125.39|129.17|126.57|127.58|124.98|0
1624917900000|2021-06-28 22:05:00|128.06|125.46|127.58|124.98|128.13|125.53|127.58|124.98|0
1624918200000|2021-06-28 22:10:00|127.71|125.11|127.85|125.25|127.99|125.39|127.58|124.98|0
1624918500000|2021-06-28 22:15:00|127.99|125.39|127.99|125.39|127.99|125.39|127.85|125.25|0
1624918800000|2021-06-28 22:20:00|127.98|125.38|127.71|125.11|128.12|125.52|127.71|125.11|0
1624919100000|2021-06-28 22:25:00|127.84|125.24|127.7|125.1|127.84|125.24|127.7|125.1|0
1624919400000|2021-06-28 22:30:00|127.57|124.97|127.84|125.24|127.84|125.24|127.56|124.96|0
1624919700000|2021-06-28 22:35:00|128.12|125.52|127.84|125.24|128.12|125.52|127.84|125.24|0
1624920000000|2021-06-28 22:40:00|127.98|125.38|127.97|125.37|127.98|125.38|127.97|125.37|0
1624920300000|2021-06-28 22:45:00|128.04|125.44|127.83|125.23|128.11|125.51|127.83|125.23|0
1624920600000|2021-06-28 22:50:00|127.69|125.09|127.69|125.09|127.83|125.23|127.55|124.95|0
1624920900000|2021-06-28 22:55:00|127.55|124.95|127.69|125.09|127.69|125.09|127.48|124.88|0
1624921200000|2021-06-28 23:00:00|127.83|125.23|127.75|125.15|127.83|125.23|127.41|124.81|0
1624921500000|2021-06-28 23:05:00|127.69|125.09|127.55|124.95|127.69|125.09|127.41|124.81|0
1624921800000|2021-06-28 23:10:00|127.69|125.09|127.82|125.22|127.96|125.36|127.68|125.08|0
1624922100000|2021-06-28 23:15:00|127.68|125.08|128.1|125.5|128.1|125.5|127.68|125.08|0
1624922400000|2021-06-28 23:20:00|128.09|125.49|128.09|125.49|128.23|125.63|127.96|125.36|0
1624922700000|2021-06-28 23:25:00|127.95|125.35|127.68|125.08|128.09|125.49|127.68|125.08|0
1624923000000|2021-06-28 23:30:00|127.6|125|127.67|125.07|127.81|125.21|127.4|124.8|0
1624923300000|2021-06-28 23:35:00|127.54|124.94|127.53|124.93|127.54|124.94|127.39|124.79|0
1624923600000|2021-06-28 23:40:00|127.39|124.79|127.39|124.79|127.67|125.07|127.32|124.72|0
1624923900000|2021-06-28 23:45:00|127.25|124.65|127.67|125.07|127.67|125.07|127.12|124.52|0
1624924200000|2021-06-28 23:50:00|127.53|124.93|127.39|124.79|127.67|125.07|127.25|124.65|0
1624924500000|2021-06-28 23:55:00|127.32|124.72|127.52|124.92|127.52|124.92|127.25|124.65|0
1624924800000|2021-06-29 00:00:00|127.39|124.79|126.15|123.55|127.52|124.92|125.87|123.27|0
1624925100000|2021-06-29 00:05:00|126.07|123.47|126.28|123.68|126.56|123.96|125.87|123.27|0
1624925400000|2021-06-29 00:10:00|126.35|123.75|126.69|124.09|126.69|124.09|126.28|123.68|0
1624925700000|2021-06-29 00:15:00|126.55|123.95|126.55|123.95|126.69|124.09|126.41|123.81|0
1624926000000|2021-06-29 00:20:00|126.69|124.09|126.55|123.95|126.82|124.22|126.55|123.95|0
1624926300000|2021-06-29 00:25:00|126.68|124.08|127.1|124.5|127.1|124.5|126.41|123.81|0
1624926600000|2021-06-29 00:30:00|126.96|124.36|126.82|124.22|127.37|124.77|126.82|124.22|0
1624926900000|2021-06-29 00:35:00|126.88|124.28|126.4|123.8|126.96|124.36|126.4|123.8|0
1624927200000|2021-06-29 00:40:00|126.54|123.94|126.54|123.94|126.68|124.08|126.4|123.8|0
1624927500000|2021-06-29 00:45:00|126.4|123.8|126.4|123.8|126.67|124.07|126.4|123.8|0
1624927800000|2021-06-29 00:50:00|126.54|123.94|126.53|123.93|126.54|123.94|126.4|123.8|0
1624928100000|2021-06-29 00:55:00|126.4|123.8|126.39|123.79|126.53|123.93|126.26|123.66|0
1624928400000|2021-06-29 01:00:00|126.32|123.72|126.39|123.79|126.39|123.79|126.25|123.65|0
1624928700000|2021-06-29 01:05:00|126.25|123.65|126.25|123.65|126.39|123.79|126.25|123.65|0
1624929000000|2021-06-29 01:10:00|125.98|123.38|125.56|122.96|125.98|123.38|125.43|122.83|0
1624929300000|2021-06-29 01:15:00|125.43|122.83|126.52|123.92|126.66|124.06|125.43|122.83|0
1624929600000|2021-06-29 01:20:00|126.66|124.06|126.52|123.92|126.66|124.06|126.24|123.64|0
1624929900000|2021-06-29 01:25:00|126.45|123.85|126.65|124.05|126.79|124.19|126.24|123.64|0
1624930200000|2021-06-29 01:30:00|126.52|123.92|125.83|123.23|126.52|123.92|125.83|123.23|0
1624930500000|2021-06-29 01:35:00|125.89|123.29|125.96|123.36|125.96|123.36|125.28|122.68|0
1624930800000|2021-06-29 01:40:00|125.83|123.23|125.41|122.81|125.83|123.23|125.14|122.54|0
1624931100000|2021-06-29 01:45:00|125.34|122.74|124.59|121.99|125.55|122.95|124.46|121.86|0
1624931400000|2021-06-29 01:50:00|124.52|121.92|125|122.4|125.27|122.67|124.32|121.72|0
1624931700000|2021-06-29 01:55:00|124.86|122.26|125.47|122.87|125.47|122.87|124.86|122.26|0
1624932000000|2021-06-29 02:00:00|125.41|122.81|125.4|122.8|125.54|122.94|125.27|122.67|0
1624932300000|2021-06-29 02:05:00|125.54|122.94|125.4|122.8|125.54|122.94|125.13|122.53|0
1624932600000|2021-06-29 02:10:00|125.26|122.66|125.4|122.8|125.54|122.94|125.26|122.66|0
1624932900000|2021-06-29 02:15:00|125.26|122.66|125.19|122.59|125.26|122.66|124.85|122.25|0
1624933200000|2021-06-29 02:20:00|125.12|122.52|125.26|122.66|125.39|122.79|125.12|122.52|0
1624933500000|2021-06-29 02:25:00|124.46|121.86|124.46|121.86|124.6|122|124.32|121.72|0
1624933800000|2021-06-29 02:30:00|124.32|121.72|124.05|121.45|124.73|122.13|124.05|121.45|0
1624934100000|2021-06-29 02:35:00|124.18|121.58|124.32|121.72|124.38|121.78|124.11|121.51|0
1624934400000|2021-06-29 02:40:00|124.18|121.58|124.45|121.85|124.59|121.99|124.18|121.58|0
1624934700000|2021-06-29 02:45:00|124.31|121.71|124.72|122.12|124.72|122.12|124.31|121.71|0
1624935000000|2021-06-29 02:50:00|124.59|121.99|124.58|121.98|124.72|122.12|124.45|121.85|0
1624935300000|2021-06-29 02:55:00|124.65|122.05|124.65|122.05|124.72|122.12|124.58|121.98|0
1624935600000|2021-06-29 03:00:00|124.72|122.12|124.44|121.84|124.72|122.12|124.44|121.84|0
1624935900000|2021-06-29 03:05:00|124.31|121.71|124.17|121.57|124.31|121.71|124.1|121.5|0
1624936200000|2021-06-29 03:10:00|124.1|121.5|124.44|121.84|124.44|121.84|124.03|121.43|0
1624936500000|2021-06-29 03:15:00|124.3|121.7|124.44|121.84|124.5|121.9|124.3|121.7|0
1624936800000|2021-06-29 03:20:00|124.43|121.83|124.5|121.9|124.5|121.9|124.3|121.7|0
1624937100000|2021-06-29 03:25:00|124.43|121.83|124.43|121.83|124.57|121.97|124.29|121.69|0
1624937400000|2021-06-29 03:30:00|124.29|121.69|124.57|121.97|124.57|121.97|124.29|121.69|0
1624937700000|2021-06-29 03:35:00|124.43|121.83|124.29|121.69|124.57|121.97|124.29|121.69|0
1624938000000|2021-06-29 03:40:00|124.43|121.83|124.29|121.69|124.43|121.83|124.29|121.69|0
1624938300000|2021-06-29 03:45:00|124.42|121.82|124.69|122.09|124.7|122.1|124.29|121.69|0
1624938600000|2021-06-29 03:50:00|124.56|121.96|124.42|121.82|124.69|122.09|124.42|121.82|0
1624938900000|2021-06-29 03:55:00|124.28|121.68|124.69|122.09|124.69|122.09|124.28|121.68|0
1624939200000|2021-06-29 04:00:00|124.55|121.95|124.82|122.22|124.82|122.22|124.41|121.81|0
1624939500000|2021-06-29 04:05:00|124.69|122.09|124.96|122.36|124.96|122.36|124.69|122.09|0
1624939800000|2021-06-29 04:10:00|124.89|122.29|125.09|122.49|125.23|122.63|124.89|122.29|0
1624940100000|2021-06-29 04:15:00|125.23|122.63|125.5|122.9|125.57|122.97|125.23|122.63|0
1624940400000|2021-06-29 04:20:00|125.37|122.77|125.23|122.63|125.5|122.9|125.23|122.63|0
1624940700000|2021-06-29 04:25:00|125.09|122.49|124.81|122.21|125.09|122.49|124.68|122.08|0
1624941000000|2021-06-29 04:30:00|124.68|122.08|124.81|122.21|124.95|122.35|124.54|121.94|0
1624941300000|2021-06-29 04:35:00|124.67|122.07|124.94|122.34|124.95|122.35|124.67|122.07|0
1624941600000|2021-06-29 04:40:00|125.08|122.48|125.22|122.62|125.22|122.62|125.08|122.48|0
1624941900000|2021-06-29 04:45:00|125.35|122.75|125.21|122.61|125.49|122.89|125.08|122.48|0
1624942200000|2021-06-29 04:50:00|125.35|122.75|125.35|122.75|125.49|122.89|125.35|122.75|0
1624942500000|2021-06-29 04:55:00|125.41|122.81|125.41|122.81|125.48|122.88|125.21|122.61|0
1624942800000|2021-06-29 05:00:00|125.35|122.75|125.48|122.88|125.62|123.02|125.34|122.74|0
1624943100000|2021-06-29 05:05:00|125.34|122.74|125.34|122.74|125.34|122.74|125.07|122.47|0
1624943400000|2021-06-29 05:10:00|125.48|122.88|125.61|123.01|125.75|123.15|125.48|122.88|0
1624943700000|2021-06-29 05:15:00|125.75|123.15|125.34|122.74|125.75|123.15|125.2|122.6|0
1624944000000|2021-06-29 05:20:00|125.2|122.6|124.92|122.32|125.2|122.6|124.51|121.91|0
1624944300000|2021-06-29 05:25:00|124.79|122.19|124.92|122.32|125.06|122.46|124.78|122.18|0
1624944600000|2021-06-29 05:30:00|125.06|122.46|125.74|123.14|126.08|123.48|124.92|122.32|0
1624944900000|2021-06-29 05:35:00|125.88|123.28|125.74|123.14|125.88|123.28|125.47|122.87|0
1624945200000|2021-06-29 05:40:00|125.81|123.21|126.15|123.55|126.29|123.69|125.74|123.14|0
1624945500000|2021-06-29 05:45:00|126.29|123.69|126.01|123.41|126.29|123.69|125.87|123.27|0
1624945800000|2021-06-29 05:50:00|126.08|123.48|126.56|123.96|126.56|123.96|125.87|123.27|0
1624946100000|2021-06-29 05:55:00|126.7|124.1|126.97|124.37|126.97|124.37|126.56|123.96|0
1624946400000|2021-06-29 06:00:00|126.83|124.23|126.55|123.95|126.97|124.37|126.14|123.54|0
1624946700000|2021-06-29 06:05:00|126.69|124.09|126.41|123.81|126.83|124.23|126.28|123.68|0
1624947000000|2021-06-29 06:10:00|126.48|123.88|126.55|123.95|126.69|124.09|126.41|123.81|0
1624947300000|2021-06-29 06:15:00|126.41|123.81|126.55|123.95|126.55|123.95|126.27|123.67|0
1624947600000|2021-06-29 06:20:00|126.68|124.08|126.27|123.67|126.68|124.08|126.27|123.67|0
1624947900000|2021-06-29 06:25:00|126.41|123.81|126.54|123.94|126.68|124.08|126.41|123.81|0
1624948200000|2021-06-29 06:30:00|126.68|124.08|126.26|123.66|126.96|124.36|126.26|123.66|0
1624948500000|2021-06-29 06:35:00|126.54|123.94|126.54|123.94|126.54|123.94|126.26|123.66|0
1624948800000|2021-06-29 06:40:00|126.4|123.8|126.12|123.52|126.54|123.94|126.12|123.52|0
1624949100000|2021-06-29 06:45:00|126.26|123.66|126.12|123.52|126.81|124.21|125.98|123.38|0
1624949400000|2021-06-29 06:50:00|126.19|123.59|126.12|123.52|126.26|123.66|125.98|123.38|0
1624949700000|2021-06-29 06:55:00|125.98|123.38|125.43|122.83|126.12|123.52|125.15|122.55|0
1624950000000|2021-06-29 07:00:00|125.56|122.96|127.56|124.96|127.63|125.03|125.29|122.69|0
1624950300000|2021-06-29 07:05:00|127.57|125.37|128.13|125.93|128.96|126.76|127.57|125.37|0
1624950600000|2021-06-29 07:10:00|128.12|125.92|128.54|126.34|128.68|126.48|127.57|125.37|0
1624950900000|2021-06-29 07:15:00|128.68|126.48|127.98|125.78|129.03|126.83|127.98|125.78|0
1624951200000|2021-06-29 07:20:00|128.12|125.92|128.4|126.2|128.96|126.76|127.98|125.78|0
1624951500000|2021-06-29 07:25:00|128.26|126.06|127.84|125.64|128.54|126.34|127.7|125.5|0
1624951800000|2021-06-29 07:30:00|127.98|125.78|127.62|125.42|128.39|126.19|127.42|125.22|0
1624952100000|2021-06-29 07:35:00|127.7|125.5|127.83|125.63|127.97|125.77|127.28|125.08|0
1624952400000|2021-06-29 07:40:00|127.69|125.49|127.69|125.49|127.97|125.77|127.28|125.08|0
1624952700000|2021-06-29 07:45:00|127.83|125.63|127.69|125.49|128.11|125.91|127.55|125.35|0
1624953000000|2021-06-29 07:50:00|127.55|125.35|127.55|125.35|127.69|125.49|127.41|125.21|0
1624953300000|2021-06-29 07:55:00|127.61|125.41|127.82|125.62|128.1|125.9|127.55|125.35|0
1624953600000|2021-06-29 08:00:00|127.96|125.76|127.13|124.93|128.1|125.9|127.13|124.93|0
1624953900000|2021-06-29 08:05:00|127.27|125.07|127.96|125.76|128.16|125.96|127.13|124.93|0
1624954200000|2021-06-29 08:10:00|128.02|125.82|127.47|125.27|128.65|126.45|127.47|125.27|0
1624954500000|2021-06-29 08:15:00|127.4|125.2|127.26|125.06|127.68|125.48|126.84|124.64|0
1624954800000|2021-06-29 08:20:00|127.4|125.2|127.39|125.19|128.09|125.89|127.26|125.06|0
1624955100000|2021-06-29 08:25:00|127.32|125.12|126.28|124.08|127.39|125.19|126.28|124.08|0
1624955400000|2021-06-29 08:30:00|126.15|123.95|126.56|124.36|126.7|124.5|126.01|123.81|0
1624955700000|2021-06-29 08:35:00|126.42|124.22|126.14|123.94|126.7|124.5|125.73|123.53|0
1624956000000|2021-06-29 08:40:00|126|123.8|125.31|123.11|126|123.8|125.18|122.98|0
1624956300000|2021-06-29 08:45:00|125.18|122.98|126.14|123.94|126.14|123.94|125.04|122.84|0
1624956600000|2021-06-29 08:50:00|126.28|124.08|126.13|123.93|126.41|124.21|125.72|123.52|0
1624956900000|2021-06-29 08:55:00|126.2|124|126.2|124|126.34|124.14|125.72|123.52|0
1624957200000|2021-06-29 09:00:00|126.13|123.93|126.41|124.21|126.55|124.35|126.06|123.86|0
1624957500000|2021-06-29 09:05:00|126.54|124.34|126.68|124.48|126.96|124.76|126.33|124.13|0
1624957800000|2021-06-29 09:10:00|126.75|124.55|126.82|124.62|126.96|124.76|126.4|124.2|0
1624958100000|2021-06-29 09:15:00|126.68|124.48|126.95|124.75|126.95|124.75|126.54|124.34|0
1624958400000|2021-06-29 09:20:00|127.09|124.89|127.78|125.58|127.92|125.72|126.95|124.75|0
1624958700000|2021-06-29 09:25:00|127.64|125.44|127.22|125.02|128.06|125.86|127.22|125.02|0
1624959000000|2021-06-29 09:30:00|127.29|125.09|127.36|125.16|127.5|125.3|127.09|124.89|0
1624959300000|2021-06-29 09:35:00|127.43|125.23|127.08|124.88|127.5|125.3|126.94|124.74|0
1624959600000|2021-06-29 09:40:00|127.01|124.81|127.42|125.22|127.63|125.43|126.8|124.6|0
1624959900000|2021-06-29 09:45:00|127.49|125.29|127.42|125.22|128.19|125.99|127.35|125.15|0
1624960200000|2021-06-29 09:50:00|127.35|125.15|127.21|125.01|127.49|125.29|126.8|124.6|0
1624960500000|2021-06-29 09:55:00|127.28|125.08|127.63|125.43|127.77|125.57|127.21|125.01|0
1624960800000|2021-06-29 10:00:00|127.77|125.57|127.55|125.35|128.04|125.84|127.49|125.29|0
1624961100000|2021-06-29 10:05:00|127.62|125.42|127.07|124.87|127.62|125.42|126.93|124.73|0
1624961400000|2021-06-29 10:10:00|127.13|124.93|127.48|125.28|127.62|125.42|127.07|124.87|0
1624961700000|2021-06-29 10:15:00|127.62|125.42|127.48|125.28|127.62|125.42|127.34|125.14|0
1624962000000|2021-06-29 10:20:00|127.41|125.21|126.43|124.23|127.62|125.42|126.37|124.17|0
1624962300000|2021-06-29 10:25:00|126.37|124.17|127.06|124.86|127.33|125.13|126.37|124.17|0
1624962600000|2021-06-29 10:30:00|127.2|125|127.05|124.85|127.33|125.13|126.92|124.72|0
1624962900000|2021-06-29 10:35:00|126.92|124.72|126.91|124.71|127.19|124.99|126.78|124.58|0
1624963200000|2021-06-29 10:40:00|126.78|124.58|127.33|125.13|127.33|125.13|126.78|124.58|0
1624963500000|2021-06-29 10:45:00|127.6|125.4|127.33|125.13|127.88|125.68|127.33|125.13|0
1624963800000|2021-06-29 10:50:00|127.32|125.12|128.02|125.82|128.16|125.96|127.19|124.99|0
1624964100000|2021-06-29 10:55:00|127.95|125.75|129.13|126.93|129.13|126.93|127.88|125.68|0
1624964400000|2021-06-29 11:00:00|129.06|126.86|128.43|126.23|129.06|126.86|128.29|126.09|0
1624964700000|2021-06-29 11:05:00|128.29|126.09|127.59|125.39|128.29|126.09|127.32|125.12|0
1624965000000|2021-06-29 11:10:00|127.45|125.25|127.45|125.25|127.45|125.25|126.76|124.56|0
1624965300000|2021-06-29 11:15:00|127.31|125.11|127.17|124.97|127.45|125.25|126.76|124.56|0
1624965600000|2021-06-29 11:20:00|127.31|125.11|126.89|124.69|127.31|125.11|126.89|124.69|0
1624965900000|2021-06-29 11:25:00|127.03|124.83|126.89|124.69|127.03|124.83|126.75|124.55|0
1624966200000|2021-06-29 11:30:00|126.75|124.55|126.33|124.13|126.89|124.69|126.2|124|0
1624966500000|2021-06-29 11:35:00|126.47|124.27|126.75|124.55|126.89|124.69|126.33|124.13|0
1624966800000|2021-06-29 11:40:00|126.67|124.47|125.92|123.72|126.75|124.55|125.92|123.72|0
1624967100000|2021-06-29 11:45:00|125.78|123.58|125.7|123.5|125.92|123.72|125.36|123.16|0
1624967400000|2021-06-29 11:50:00|125.78|123.58|125.77|123.57|126.19|123.99|125.77|123.57|0
1624967700000|2021-06-29 11:55:00|125.91|123.71|126.46|124.26|126.46|124.26|125.91|123.71|0
1624968000000|2021-06-29 12:00:00|126.32|124.12|126.6|124.4|126.74|124.54|125.91|123.71|0
1624968300000|2021-06-29 12:05:00|126.46|124.26|127.15|124.95|127.43|125.23|126.32|124.12|0
1624968600000|2021-06-29 12:10:00|127.29|125.09|127.28|125.08|127.29|125.09|126.87|124.67|0
1624968900000|2021-06-29 12:15:00|127.42|125.22|128.39|126.19|128.4|126.2|127.28|125.08|0
1624969200000|2021-06-29 12:20:00|128.53|126.33|128.39|126.19|128.95|126.75|128.25|126.05|0
1624969500000|2021-06-29 12:25:00|128.25|126.05|127.55|125.35|128.39|126.19|127.28|125.08|0
1624969800000|2021-06-29 12:30:00|127.69|125.49|127.69|125.49|127.97|125.77|127.42|125.22|0
1624970100000|2021-06-29 12:35:00|127.83|125.63|127.83|125.63|127.97|125.77|127.41|125.21|0
1624970400000|2021-06-29 12:40:00|127.69|125.49|127.83|125.63|127.83|125.63|127.41|125.21|0
1624970700000|2021-06-29 12:45:00|127.69|125.49|128.24|126.04|128.38|126.18|127.55|125.35|0
1624971000000|2021-06-29 12:50:00|128.38|126.18|128.1|125.9|128.38|126.18|127.82|125.62|0
1624971300000|2021-06-29 12:55:00|128.03|125.83|128.24|126.04|128.38|126.18|127.96|125.76|0
1624971600000|2021-06-29 13:00:00|128.38|126.18|128.79|126.59|129.07|126.87|128.38|126.18|0
1624971900000|2021-06-29 13:05:00|128.65|126.45|127.95|125.75|128.79|126.59|127.95|125.75|0
1624972200000|2021-06-29 13:10:00|128.09|125.89|128.65|126.45|128.79|126.59|127.95|125.75|0
1624972500000|2021-06-29 13:15:00|128.79|126.59|129.2|127|129.2|127|128.65|126.45|0
1624972800000|2021-06-29 13:20:00|129.06|126.86|129.9|127.7|130.04|127.84|128.92|126.72|0
1624973100000|2021-06-29 13:25:00|130.04|127.84|130.18|127.98|130.75|128.55|129.9|127.7|0
1624973400000|2021-06-29 13:30:00|129.97|127.77|133.15|130.95|133.15|130.95|129.97|127.77|0
1624973700000|2021-06-29 13:35:00|131.57|129.37|132.79|130.59|132.93|130.73|131.15|128.95|0
1624974000000|2021-06-29 13:40:00|132.65|130.45|131.23|129.03|132.93|130.73|130.52|128.32|0
1624974300000|2021-06-29 13:45:00|131.51|129.31|131.93|129.73|132.93|130.73|131.51|129.31|0
1624974600000|2021-06-29 13:50:00|131.79|129.59|132.07|129.87|132.92|130.72|131.65|129.45|0
1624974900000|2021-06-29 13:55:00|131.93|129.73|131.79|129.59|132.07|129.87|131.22|129.02|0
1624975200000|2021-06-29 14:00:00|132.14|129.94|131.92|129.72|132.49|130.29|130.94|128.74|0
1624975500000|2021-06-29 14:05:00|132.07|129.87|131.78|129.58|132.49|130.29|131.78|129.58|0
1624975800000|2021-06-29 14:10:00|131.92|129.72|131.78|129.58|132.49|130.29|131.35|129.15|0
1624976100000|2021-06-29 14:15:00|131.92|129.72|131.78|129.58|132.2|130|130.65|128.45|0
1624976400000|2021-06-29 14:20:00|131.92|129.72|131.63|129.43|132.48|130.28|131.21|129.01|0
1624976700000|2021-06-29 14:25:00|131.7|129.5|131.91|129.71|132.2|130|131.35|129.15|0
1624977000000|2021-06-29 14:30:00|132.05|129.85|134.26|132.06|134.26|132.06|132.05|129.85|0
1624977300000|2021-06-29 14:35:00|134.12|131.92|133.55|131.35|134.83|132.63|133.12|130.92|0
1624977600000|2021-06-29 14:40:00|133.41|131.21|133.26|131.06|133.55|131.35|133.12|130.92|0
1624977900000|2021-06-29 14:45:00|133.4|131.2|133.54|131.34|133.54|131.34|132.27|130.07|0
1624978200000|2021-06-29 14:50:00|133.4|131.2|134.11|131.91|134.11|131.91|133.04|130.84|0
1624978500000|2021-06-29 14:55:00|133.97|131.77|133.34|131.14|134.11|131.91|132.97|130.77|0
1624978800000|2021-06-29 15:00:00|133.48|131.28|133.48|131.28|133.83|131.63|133.19|130.99|0
1624979100000|2021-06-29 15:05:00|133.33|131.13|132.91|130.71|133.62|131.42|132.91|130.71|0
1624979400000|2021-06-29 15:10:00|132.77|130.57|132.91|130.71|132.91|130.71|132.34|130.14|0
1624979700000|2021-06-29 15:15:00|133.05|130.85|133.33|131.13|133.47|131.27|132.76|130.56|0
1624980000000|2021-06-29 15:20:00|133.47|131.27|133.32|131.12|133.75|131.55|133.04|130.84|0
1624980300000|2021-06-29 15:25:00|133.47|131.27|133.6|131.4|133.89|131.69|133.18|130.98|0
1624980600000|2021-06-29 15:30:00|133.46|131.26|132.9|130.7|133.6|131.4|132.47|130.27|0
1624980900000|2021-06-29 15:35:00|133.04|130.84|132.61|130.41|133.04|130.84|132.05|129.85|0
1624981200000|2021-06-29 15:40:00|132.75|130.55|131.4|129.2|132.75|130.55|131.4|129.2|0
1624981500000|2021-06-29 15:45:00|131.54|129.34|131.11|128.91|132.1|129.9|131.11|128.91|0
1624981800000|2021-06-29 15:50:00|131.25|129.05|130.97|128.77|131.53|129.33|130.83|128.63|0
1624982100000|2021-06-29 15:55:00|131.11|128.91|131.67|129.47|131.95|129.75|131.11|128.91|0
1624982400000|2021-06-29 16:00:00|131.53|129.33|131.53|129.33|131.67|129.47|131.11|128.91|0
1624982700000|2021-06-29 16:05:00|131.39|129.19|131.24|129.04|131.53|129.33|131.1|128.9|0
1624983000000|2021-06-29 16:10:00|131.31|129.11|131.52|129.32|131.67|129.47|131.24|129.04|0
1624983300000|2021-06-29 16:15:00|131.38|129.18|131.94|129.74|131.94|129.74|131.38|129.18|0
1624983600000|2021-06-29 16:20:00|131.8|129.6|131.66|129.46|132.08|129.88|131.52|129.32|0
1624983900000|2021-06-29 16:25:00|131.73|129.53|131.94|129.74|132.08|129.88|131.66|129.46|0
1624984200000|2021-06-29 16:30:00|131.8|129.6|130.81|128.61|131.94|129.74|130.81|128.61|0
1624984500000|2021-06-29 16:35:00|130.95|128.75|130.95|128.75|131.23|129.03|130.67|128.47|0
1624984800000|2021-06-29 16:40:00|131.09|128.89|130.67|128.47|131.37|129.17|130.67|128.47|0
1624985100000|2021-06-29 16:45:00|130.81|128.61|131.23|129.03|131.23|129.03|130.39|128.19|0
1624985400000|2021-06-29 16:50:00|131.08|128.88|131.36|129.16|131.65|129.45|131.08|128.88|0
1624985700000|2021-06-29 16:55:00|131.22|129.02|131.64|129.44|131.78|129.58|131.08|128.88|0
1624986000000|2021-06-29 17:00:00|131.78|129.58|131.5|129.3|131.92|129.72|131.36|129.16|0
1624986300000|2021-06-29 17:05:00|131.36|129.16|131.64|129.44|131.78|129.58|131.36|129.16|0
1624986600000|2021-06-29 17:10:00|131.5|129.3|131.49|129.29|131.64|129.44|131.35|129.15|0
1624986900000|2021-06-29 17:15:00|131.35|129.15|131.07|128.87|131.63|129.43|130.93|128.73|0
1624987200000|2021-06-29 17:20:00|130.93|128.73|130.23|128.03|131.21|129.01|130.23|128.03|0
1624987500000|2021-06-29 17:25:00|130.29|128.09|130.22|128.02|130.65|128.45|130.22|128.02|0
1624987800000|2021-06-29 17:30:00|130.36|128.16|130.08|127.88|130.78|128.58|130.08|127.88|0
1624988100000|2021-06-29 17:35:00|130.22|128.02|130.22|128.02|130.36|128.16|130.08|127.88|0
1624988400000|2021-06-29 17:40:00|130.08|127.88|131.26|129.06|131.26|129.06|129.94|127.74|0
1624988700000|2021-06-29 17:45:00|131.4|129.2|131.12|128.92|131.68|129.48|130.98|128.78|0
1624989000000|2021-06-29 17:50:00|131.26|129.06|130.91|128.71|131.26|129.06|130.56|128.36|0
1624989300000|2021-06-29 17:55:00|130.98|128.78|131.82|129.62|131.96|129.76|130.84|128.64|0
1624989600000|2021-06-29 18:00:00|131.68|129.48|131.25|129.05|131.68|129.48|130.7|128.5|0
1624989900000|2021-06-29 18:05:00|131.39|129.19|132.8|130.6|132.8|130.6|131.39|129.19|0
1624990200000|2021-06-29 18:10:00|132.66|130.46|132.23|130.03|132.8|130.6|132.16|129.96|0
1624990500000|2021-06-29 18:15:00|132.09|129.89|131.53|129.33|132.37|130.17|131.53|129.33|0
1624990800000|2021-06-29 18:20:00|131.67|129.47|131.1|128.9|131.95|129.75|131.03|128.83|0
1624991100000|2021-06-29 18:25:00|131.24|129.04|130.68|128.48|131.38|129.18|130.4|128.2|0
1624991400000|2021-06-29 18:30:00|130.54|128.34|129.57|127.37|130.82|128.62|129.57|127.37|0
1624991700000|2021-06-29 18:35:00|129.43|127.23|128.59|126.39|129.71|127.51|128.59|126.39|0
1624992000000|2021-06-29 18:40:00|128.46|126.26|128.45|126.25|128.59|126.39|127.9|125.7|0
1624992300000|2021-06-29 18:45:00|128.32|126.12|128.66|126.46|129.01|126.81|127.9|125.7|0
1624992600000|2021-06-29 18:50:00|128.73|126.53|129|126.8|129|126.8|128.04|125.84|0
1624992900000|2021-06-29 18:55:00|129.14|126.94|129.97|127.77|129.97|127.77|129|126.8|0
1624993200000|2021-06-29 19:00:00|130.04|127.84|129.14|126.94|130.04|127.84|129.14|126.94|0
1624993500000|2021-06-29 19:05:00|129.27|127.07|129.27|127.07|129.83|127.63|128.72|126.52|0
1624993800000|2021-06-29 19:10:00|129.13|126.93|130.38|128.18|130.38|128.18|129.13|126.93|0
1624994100000|2021-06-29 19:15:00|130.24|128.04|130.66|128.46|130.94|128.74|129.89|127.69|0
1624994400000|2021-06-29 19:20:00|130.52|128.32|130.94|128.74|130.94|128.74|130.17|127.97|0
1624994700000|2021-06-29 19:25:00|131.08|128.88|130.93|128.73|131.21|129.01|130.65|128.45|0
1624995000000|2021-06-29 19:30:00|130.65|128.45|130.51|128.31|130.93|128.73|130.23|128.03|0
1624995300000|2021-06-29 19:35:00|130.37|128.17|130.44|128.24|130.93|128.73|130.09|127.89|0
1624995600000|2021-06-29 19:40:00|130.37|128.17|130.23|128.03|130.51|128.31|129.81|127.61|0
1624995900000|2021-06-29 19:45:00|130.37|128.17|129.81|127.61|130.51|128.31|129.81|127.61|0
1624996200000|2021-06-29 19:50:00|130.5|128.3|130.78|128.58|130.92|128.72|129.95|127.75|0
1624996500000|2021-06-29 19:55:00|130.64|128.44|130.5|128.3|131.48|129.28|130.08|127.88|0
1624996800000|2021-06-29 20:00:00|130.64|128.44|131.9|129.7|131.9|129.7|130.64|128.44|0
1624997100000|2021-06-29 20:05:00|132.04|129.84|132.46|130.26|132.46|130.26|131.75|129.55|0
1624997400000|2021-06-29 20:10:00|132.6|130.4|132.66|130.46|132.88|130.68|132.03|129.83|0
1624997700000|2021-06-29 20:15:00|132.58|129.98|132.72|130.12|133|130.4|132.44|129.84|0
1624998000000|2021-06-29 20:20:00|132.58|129.98|132.58|129.98|132.72|130.12|132.44|129.84|0
1624998300000|2021-06-29 20:25:00|132.44|129.84|132.57|129.97|132.72|130.12|132.43|129.83|0
1624998600000|2021-06-29 20:30:00|132.71|130.11|132.43|129.83|132.71|130.11|132.29|129.69|0
1624998900000|2021-06-29 20:35:00|132.29|129.69|132.01|129.41|132.57|129.97|131.87|129.27|0
1624999200000|2021-06-29 20:40:00|131.87|129.27|131.86|129.26|131.87|129.27|131.59|128.99|0
1624999500000|2021-06-29 20:45:00|132|129.4|132.28|129.68|132.42|129.82|131.86|129.26|0
1624999800000|2021-06-29 20:50:00|132.14|129.54|132.42|129.82|132.56|129.96|132|129.4|0
1625000100000|2021-06-29 20:55:00|132.14|129.54|132.01|129.41|132.56|129.96|132|129.4|0
1625000400000|2021-06-29 21:00:00|132.1|129.5|132.08|129.48|132.1|129.5|132.04|129.44|0
1625000700000|2021-06-29 21:05:00|132.04|129.44|132.08|129.48|132.1|129.5|131.9|129.3|0
1625001000000|2021-06-29 21:10:00|132.06|129.46|132.16|129.56|132.24|129.64|132.06|129.46|0
1625001300000|2021-06-29 21:15:00|132.26|129.66|132.16|129.56|132.26|129.66|132.16|129.56|0
1625001600000|2021-06-29 21:20:00|132.15|129.55|132.13|129.53|132.15|129.55|132.13|129.53|0
1625001900000|2021-06-29 21:25:00|132.11|129.51|132.07|129.47|132.17|129.57|132|129.4|0
1625002200000|2021-06-29 21:30:00|132.09|129.49|131.99|129.39|132.09|129.49|131.99|129.39|0
1625002500000|2021-06-29 21:35:00|131.96|129.36|131.96|129.36|131.96|129.36|131.96|129.36|0
1625003100000|2021-06-29 21:45:00|131.98|129.38|132.14|129.54|132.14|129.54|131.98|129.38|0
1625003400000|2021-06-29 21:50:00|132.08|129.48|132.1|129.5|132.12|129.52|132.04|129.44|0
1625003700000|2021-06-29 21:55:00|132.12|129.52|132.11|129.51|132.14|129.54|132.11|129.51|0
1625004000000|2021-06-29 22:00:00|132.39|129.79|131.76|129.16|132.81|130.21|131.62|129.02|0
1625004300000|2021-06-29 22:05:00|131.82|129.22|131.61|129.01|131.9|129.3|131.61|129.01|0
1625004600000|2021-06-29 22:10:00|131.76|129.16|131.89|129.29|131.9|129.3|131.75|129.15|0
1625004900000|2021-06-29 22:15:00|131.75|129.15|131.89|129.29|132.03|129.43|131.75|129.15|0
1625005200000|2021-06-29 22:20:00|132.03|129.43|132.17|129.57|132.17|129.57|131.89|129.29|0
1625005500000|2021-06-29 22:25:00|132.31|129.71|132.17|129.57|132.31|129.71|132.17|129.57|0
1625005800000|2021-06-29 22:30:00|132.09|129.49|132.16|129.56|132.23|129.63|132.02|129.42|0
1625006100000|2021-06-29 22:35:00|132.02|129.42|132.02|129.42|132.02|129.42|131.81|129.21|0
1625006400000|2021-06-29 22:40:00|132.09|129.49|132.3|129.7|132.3|129.7|132.09|129.49|0
1625006700000|2021-06-29 22:45:00|132.16|129.56|132.3|129.7|132.58|129.98|132.16|129.56|0
1625007000000|2021-06-29 22:50:00|132.36|129.76|132.58|129.98|132.58|129.98|132.36|129.76|0
1625007300000|2021-06-29 22:55:00|132.64|130.04|132.43|129.83|132.72|130.12|132.29|129.69|0
1625007600000|2021-06-29 23:00:00|132.5|129.9|132.43|129.83|132.57|129.97|132.43|129.83|0
1625007900000|2021-06-29 23:05:00|132.57|129.97|132.71|130.11|132.71|130.11|132.43|129.83|0
1625008200000|2021-06-29 23:10:00|132.85|130.25|132.85|130.25|132.85|130.25|132.71|130.11|0
1625008500000|2021-06-29 23:15:00|132.71|130.11|132.99|130.39|132.99|130.39|132.7|130.1|0
1625008800000|2021-06-29 23:20:00|133.05|130.45|133.41|130.81|133.41|130.81|133.05|130.45|0
1625009100000|2021-06-29 23:25:00|133.27|130.67|133.55|130.95|133.76|131.16|133.26|130.66|0
1625009400000|2021-06-29 23:30:00|133.69|131.09|133.4|130.8|133.69|131.09|133.26|130.66|0
1625009700000|2021-06-29 23:35:00|133.33|130.73|133.68|131.08|133.68|131.08|133.26|130.66|0
1625010000000|2021-06-29 23:40:00|133.82|131.22|133.82|131.22|133.89|131.29|133.68|131.08|0
1625010300000|2021-06-29 23:45:00|133.68|131.08|133.96|131.36|134.24|131.64|133.68|131.08|0
1625010600000|2021-06-29 23:50:00|133.82|131.22|134.1|131.5|134.24|131.64|133.82|131.22|0
1625010900000|2021-06-29 23:55:00|133.96|131.36|134.02|131.42|134.1|131.5|133.82|131.22|0
1625011200000|2021-06-30 00:00:00|133.96|131.36|134.66|132.06|134.81|132.21|133.96|131.36|0
1625011500000|2021-06-30 00:05:00|134.73|132.13|134.52|131.92|134.95|132.35|134.52|131.92|0
1625011800000|2021-06-30 00:10:00|134.66|132.06|134.23|131.63|134.8|132.2|134.23|131.63|0
1625012100000|2021-06-30 00:15:00|134.37|131.77|134.94|132.34|135.08|132.48|134.23|131.63|0
1625012400000|2021-06-30 00:20:00|134.8|132.2|134.23|131.63|134.94|132.34|134.23|131.63|0
1625012700000|2021-06-30 00:25:00|134.09|131.49|134.37|131.77|134.51|131.91|134.08|131.48|0
1625013000000|2021-06-30 00:30:00|134.22|131.62|133.8|131.2|134.37|131.77|133.66|131.06|0
1625013300000|2021-06-30 00:35:00|133.94|131.34|133.65|131.05|133.94|131.34|133.23|130.63|0
1625013600000|2021-06-30 00:40:00|133.79|131.19|133.37|130.77|133.79|131.19|133.37|130.77|0
1625013900000|2021-06-30 00:45:00|133.51|130.91|133.65|131.05|133.79|131.19|133.37|130.77|0
1625014200000|2021-06-30 00:50:00|133.79|131.19|133.08|130.48|133.79|131.19|133.08|130.48|0
1625014500000|2021-06-30 00:55:00|132.8|130.2|132.94|130.34|133.22|130.62|132.8|130.2|0
1625014800000|2021-06-30 01:00:00|133.01|130.41|133.22|130.62|133.43|130.83|132.94|130.34|0
1625015100000|2021-06-30 01:05:00|133.36|130.76|133.5|130.9|133.64|131.04|133.28|130.68|0
1625015400000|2021-06-30 01:10:00|133.57|130.97|133.64|131.04|133.92|131.32|133.36|130.76|0
1625015700000|2021-06-30 01:15:00|133.78|131.18|133.35|130.75|133.78|131.18|133.35|130.75|0
1625016000000|2021-06-30 01:20:00|133.28|130.68|133.35|130.75|133.49|130.89|133.21|130.61|0
1625016300000|2021-06-30 01:25:00|133.49|130.89|133.35|130.75|133.49|130.89|133.27|130.67|0
1625016600000|2021-06-30 01:30:00|133.41|130.81|133.49|130.89|133.63|131.03|133.27|130.67|0
1625016900000|2021-06-30 01:35:00|133.55|130.95|133.48|130.88|133.63|131.03|133.34|130.74|0
1625017200000|2021-06-30 01:40:00|133.62|131.02|133.06|130.46|133.77|131.17|133.06|130.46|0
1625017500000|2021-06-30 01:45:00|133.2|130.6|133.48|130.88|133.48|130.88|133.2|130.6|0
1625017800000|2021-06-30 01:50:00|133.34|130.74|133.12|130.52|133.48|130.88|133.05|130.45|0
1625018100000|2021-06-30 01:55:00|133.05|130.45|132.35|129.75|133.05|130.45|132.35|129.75|0
1625018400000|2021-06-30 02:00:00|132.34|129.74|132.62|130.02|132.91|130.31|132.34|129.74|0
1625018700000|2021-06-30 02:05:00|132.69|130.09|132.69|130.09|132.76|130.16|132.62|130.02|0
1625019000000|2021-06-30 02:10:00|132.62|130.02|132.9|130.3|133.04|130.44|132.62|130.02|0
1625019300000|2021-06-30 02:15:00|132.97|130.37|133.04|130.44|133.18|130.58|132.9|130.3|0
1625019600000|2021-06-30 02:20:00|133.18|130.58|133.32|130.72|133.32|130.72|133.18|130.58|0
1625019900000|2021-06-30 02:25:00|133.18|130.58|133.18|130.58|133.18|130.58|132.89|130.29|0
1625020200000|2021-06-30 02:30:00|133.1|130.5|132.61|130.01|133.18|130.58|132.61|130.01|0
1625020500000|2021-06-30 02:35:00|132.68|130.08|132.61|130.01|132.75|130.15|132.33|129.73|0
1625020800000|2021-06-30 02:40:00|132.47|129.87|132.46|129.86|132.67|130.07|132.46|129.86|0
1625021100000|2021-06-30 02:45:00|132.6|130|132.46|129.86|132.6|130|132.32|129.72|0
1625021400000|2021-06-30 02:50:00|132.32|129.72|132.46|129.86|132.46|129.86|132.18|129.58|0
1625021700000|2021-06-30 02:55:00|132.6|130|132.6|130|132.74|130.14|132.32|129.72|0
1625022000000|2021-06-30 03:00:00|132.66|130.06|132.66|130.06|132.88|130.28|132.59|129.99|0
1625022300000|2021-06-30 03:05:00|132.74|130.14|132.31|129.71|132.74|130.14|132.17|129.57|0
1625022600000|2021-06-30 03:10:00|132.45|129.85|132.38|129.78|132.45|129.85|132.31|129.71|0
1625022900000|2021-06-30 03:15:00|132.45|129.85|132.87|130.27|132.87|130.27|132.31|129.71|0
1625023200000|2021-06-30 03:20:00|132.73|130.13|132.87|130.27|133.01|130.41|132.73|130.13|0
1625023500000|2021-06-30 03:25:00|132.79|130.19|133.15|130.55|133.15|130.55|132.72|130.12|0
1625023800000|2021-06-30 03:30:00|133.29|130.69|133.14|130.54|133.29|130.69|133|130.4|0
1625024100000|2021-06-30 03:35:00|133|130.4|133.28|130.68|133.28|130.68|133|130.4|0
1625024400000|2021-06-30 03:40:00|133.14|130.54|133.28|130.68|133.28|130.68|133|130.4|0
1625024700000|2021-06-30 03:45:00|133.42|130.82|133.28|130.68|133.56|130.96|133.28|130.68|0
1625025000000|2021-06-30 03:50:00|133.2|130.6|133.13|130.53|133.28|130.68|133.13|130.53|0
1625025300000|2021-06-30 03:55:00|133.28|130.68|133.56|130.96|133.56|130.96|133.27|130.67|0
1625025600000|2021-06-30 04:00:00|133.41|130.81|133.41|130.81|133.56|130.96|133.27|130.67|0
1625025900000|2021-06-30 04:05:00|133.55|130.95|133.55|130.95|133.69|131.09|133.55|130.95|0
1625026200000|2021-06-30 04:10:00|133.69|131.09|133.55|130.95|133.69|131.09|133.55|130.95|0
1625026500000|2021-06-30 04:15:00|133.41|130.81|133.4|130.8|133.41|130.81|133.4|130.8|0
1625026800000|2021-06-30 04:20:00|133.47|130.87|133.4|130.8|133.55|130.95|133.4|130.8|0
1625027100000|2021-06-30 04:25:00|133.26|130.66|133.12|130.52|133.26|130.66|132.98|130.38|0
1625027400000|2021-06-30 04:30:00|133.26|130.66|133.11|130.51|133.26|130.66|132.97|130.37|0
1625027700000|2021-06-30 04:35:00|133.04|130.44|133.11|130.51|133.11|130.51|132.83|130.23|0
1625028000000|2021-06-30 04:40:00|133.25|130.65|133.53|130.93|133.53|130.93|133.25|130.65|0
1625028300000|2021-06-30 04:45:00|133.39|130.79|133.25|130.65|133.53|130.93|133.25|130.65|0
1625028600000|2021-06-30 04:50:00|133.39|130.79|133.67|131.07|133.67|131.07|133.39|130.79|0
1625028900000|2021-06-30 04:55:00|133.74|131.14|133.67|131.07|133.81|131.21|133.53|130.93|0
1625029200000|2021-06-30 05:00:00|133.81|131.21|133.38|130.78|133.81|131.21|133.38|130.78|0
1625029500000|2021-06-30 05:05:00|133.52|130.92|133.24|130.64|133.59|130.99|133.24|130.64|0
1625029800000|2021-06-30 05:10:00|133.31|130.71|133.52|130.92|133.52|130.92|133.24|130.64|0
1625030100000|2021-06-30 05:15:00|133.38|130.78|133.38|130.78|133.66|131.06|133.38|130.78|0
1625030400000|2021-06-30 05:20:00|133.37|130.77|133.23|130.63|133.37|130.77|133.09|130.49|0
1625030700000|2021-06-30 05:25:00|133.16|130.56|133.09|130.49|133.23|130.63|133.02|130.42|0
1625031000000|2021-06-30 05:30:00|133.23|130.63|133.23|130.63|133.37|130.77|133.09|130.49|0
1625031300000|2021-06-30 05:35:00|133.29|130.69|133.29|130.69|133.51|130.91|133.22|130.62|0
1625031600000|2021-06-30 05:40:00|133.22|130.62|133.87|131.27|134.08|131.48|133.22|130.62|0
1625031900000|2021-06-30 05:45:00|133.73|131.13|133.72|131.12|133.87|131.27|133.72|131.12|0
1625032200000|2021-06-30 05:50:00|133.58|130.98|132.88|130.28|133.58|130.98|132.74|130.14|0
1625032500000|2021-06-30 05:55:00|133.02|130.42|132.59|129.99|133.02|130.42|132.45|129.85|0
1625032800000|2021-06-30 06:00:00|132.45|129.85|131.82|129.22|132.45|129.85|131.75|129.15|0
1625033100000|2021-06-30 06:05:00|131.89|129.29|132.03|129.43|132.45|129.85|131.61|129.01|0
1625033400000|2021-06-30 06:10:00|132.1|129.5|131.61|129.01|132.31|129.71|131.61|129.01|0
1625033700000|2021-06-30 06:15:00|131.75|129.15|132.72|130.12|132.86|130.26|131.74|129.14|0
1625034000000|2021-06-30 06:20:00|132.58|129.98|132.44|129.84|132.72|130.12|132.3|129.7|0
1625034300000|2021-06-30 06:25:00|132.3|129.7|132.86|130.26|132.86|130.26|132.09|129.49|0
1625034600000|2021-06-30 06:30:00|132.72|130.12|132.58|129.98|132.72|130.12|132.16|129.56|0
1625034900000|2021-06-30 06:35:00|132.72|130.12|132.29|129.69|132.86|130.26|132.15|129.55|0
1625035200000|2021-06-30 06:40:00|132.36|129.76|132.64|130.04|132.85|130.25|132.29|129.69|0
1625035500000|2021-06-30 06:45:00|132.71|130.11|133.13|130.53|133.13|130.53|132.71|130.11|0
1625035800000|2021-06-30 06:50:00|132.99|130.39|132.99|130.39|133.13|130.53|132.78|130.18|0
1625036100000|2021-06-30 06:55:00|132.85|130.25|132.28|129.68|132.99|130.39|132.14|129.54|0
1625036400000|2021-06-30 07:00:00|132.07|129.47|132.34|129.74|132.98|130.38|131.92|129.32|0
1625036700000|2021-06-30 07:05:00|132.14|129.94|132.28|130.08|132.84|130.64|131.99|129.79|0
1625037000000|2021-06-30 07:10:00|132.06|129.86|132.34|130.14|132.55|130.35|131.71|129.51|0
1625037300000|2021-06-30 07:15:00|132.41|130.21|131.78|129.58|132.41|130.21|131.43|129.23|0
1625037600000|2021-06-30 07:20:00|131.85|129.65|131.56|129.36|132.27|130.07|131.42|129.22|0
1625037900000|2021-06-30 07:25:00|131.42|129.22|132.27|130.07|132.97|130.77|131.42|129.22|0
1625038200000|2021-06-30 07:30:00|132.41|130.21|132.26|130.06|132.41|130.21|131.84|129.64|0
1625038500000|2021-06-30 07:35:00|132.12|129.92|132.4|130.2|132.54|130.34|131.84|129.64|0
1625038800000|2021-06-30 07:40:00|132.54|130.34|132.4|130.2|132.68|130.48|132.26|130.06|0
1625039100000|2021-06-30 07:45:00|132.26|130.06|132.26|130.06|132.47|130.27|132.12|129.92|0
1625039400000|2021-06-30 07:50:00|132.32|130.12|132.96|130.76|132.96|130.76|132.26|130.06|0
1625039700000|2021-06-30 07:55:00|132.82|130.62|132.67|130.47|132.82|130.62|132.39|130.19|0
1625040000000|2021-06-30 08:00:00|132.74|130.54|131.26|129.06|132.81|130.61|131.12|128.92|0
1625040300000|2021-06-30 08:05:00|131.12|128.92|130.28|128.08|131.26|129.06|130.14|127.94|0
1625040600000|2021-06-30 08:10:00|130.14|127.94|127.92|125.72|130.14|127.94|127.64|125.44|0
1625040900000|2021-06-30 08:15:00|128.06|125.86|127.5|125.3|128.06|125.86|125.27|123.07|0
1625041200000|2021-06-30 08:20:00|127.63|125.43|127.36|125.16|127.77|125.57|126.95|124.75|0
1625041500000|2021-06-30 08:25:00|127.08|124.88|127.56|125.36|127.77|125.57|126.94|124.74|0
1625041800000|2021-06-30 08:30:00|127.63|125.43|127.21|125.01|127.63|125.43|126.94|124.74|0
1625042100000|2021-06-30 08:35:00|127.35|125.15|127.07|124.87|127.9|125.7|126.94|124.74|0
1625042400000|2021-06-30 08:40:00|127.21|125.01|127.62|125.42|127.76|125.56|126.93|124.73|0
1625042700000|2021-06-30 08:45:00|127.76|125.56|126.93|124.73|127.76|125.56|126.93|124.73|0
1625043000000|2021-06-30 08:50:00|127.07|124.87|127.99|125.79|128.13|125.93|126.93|124.73|0
1625043300000|2021-06-30 08:55:00|127.92|125.72|127.03|124.83|127.99|125.79|126.9|124.7|0
1625043600000|2021-06-30 09:00:00|126.89|124.69|125.71|123.51|127.02|124.82|123.86|121.66|0
1625043900000|2021-06-30 09:05:00|125.84|123.64|126.79|124.59|126.79|124.59|125.03|122.83|0
1625044200000|2021-06-30 09:10:00|126.66|124.46|126.25|124.05|126.66|124.46|125.57|123.37|0
1625044500000|2021-06-30 09:15:00|126.38|124.18|125.97|123.77|126.65|124.45|125.57|123.37|0
1625044800000|2021-06-30 09:20:00|125.84|123.64|126.17|123.97|126.51|124.31|125.16|122.96|0
1625045100000|2021-06-30 09:25:00|126.1|123.9|127.19|124.99|127.19|124.99|125.83|123.63|0
1625045400000|2021-06-30 09:30:00|127.05|124.85|126.78|124.58|127.19|124.99|126.37|124.17|0
1625045700000|2021-06-30 09:35:00|126.71|124.51|127.32|125.12|127.6|125.4|126.64|124.44|0
1625046000000|2021-06-30 09:40:00|127.19|124.99|127.59|125.39|127.59|125.39|126.37|124.17|0
1625046300000|2021-06-30 09:45:00|127.73|125.53|128.27|126.07|128.55|126.35|127.73|125.53|0
1625046600000|2021-06-30 09:50:00|128.14|125.94|128.55|126.35|128.55|126.35|127.65|125.45|0
1625046900000|2021-06-30 09:55:00|128.41|126.21|128.13|125.93|128.75|126.55|127.86|125.66|0
1625047200000|2021-06-30 10:00:00|128|125.8|128.95|126.75|129.23|127.03|128|125.8|0
1625047500000|2021-06-30 10:05:00|129.23|127.03|128.64|126.44|129.64|127.44|128.3|126.1|0
1625047800000|2021-06-30 10:10:00|128.71|126.51|128.3|126.1|128.71|126.51|128.3|126.1|0
1625048100000|2021-06-30 10:15:00|128.44|126.24|128.57|126.37|128.99|126.79|128.3|126.1|0
1625048400000|2021-06-30 10:20:00|128.71|126.51|129.12|126.92|129.26|127.06|128.43|126.23|0
1625048700000|2021-06-30 10:25:00|129.4|127.2|129.39|127.19|129.4|127.2|128.84|126.64|0
1625049000000|2021-06-30 10:30:00|129.53|127.33|128.7|126.5|129.67|127.47|128.7|126.5|0
1625049300000|2021-06-30 10:35:00|128.56|126.36|129.11|126.91|129.25|127.05|128.56|126.36|0
1625049600000|2021-06-30 10:40:00|129.25|127.05|127.67|125.47|129.53|127.33|127.54|125.34|0
1625049900000|2021-06-30 10:45:00|127.54|125.34|127.26|125.06|127.67|125.47|127.12|124.92|0
1625050200000|2021-06-30 10:50:00|127.39|125.19|128.04|125.84|128.04|125.84|127.12|124.92|0
1625050500000|2021-06-30 10:55:00|128.11|125.91|127.49|125.29|128.18|125.98|127.35|125.15|0
1625050800000|2021-06-30 11:00:00|127.63|125.43|128.24|126.04|128.45|126.25|127.62|125.42|0
1625051100000|2021-06-30 11:05:00|128.31|126.11|127.9|125.7|128.45|126.25|127.76|125.56|0
1625051400000|2021-06-30 11:10:00|127.96|125.76|129|126.8|129.28|127.08|127.9|125.7|0
1625051700000|2021-06-30 11:15:00|129.14|126.94|130.25|128.05|130.39|128.19|128.93|126.73|0
1625052000000|2021-06-30 11:20:00|130.39|128.19|130.53|128.33|131.37|129.17|130.39|128.19|0
1625052300000|2021-06-30 11:25:00|130.59|128.39|128.85|126.65|130.59|128.39|128.85|126.65|0
1625052600000|2021-06-30 11:30:00|128.99|126.79|129.27|127.07|129.69|127.49|128.99|126.79|0
1625052900000|2021-06-30 11:35:00|129.41|127.21|129.68|127.48|129.82|127.62|129.13|126.93|0
1625053200000|2021-06-30 11:40:00|129.75|127.55|129.4|127.2|129.82|127.62|128.99|126.79|0
1625053500000|2021-06-30 11:45:00|129.26|127.06|129.68|127.48|129.96|127.76|129.26|127.06|0
1625053800000|2021-06-30 11:50:00|129.74|127.54|129.12|126.92|129.82|127.62|128.84|126.64|0
1625054100000|2021-06-30 11:55:00|128.98|126.78|129.67|127.47|129.81|127.61|128.98|126.78|0
1625054400000|2021-06-30 12:00:00|129.53|127.33|128.98|126.78|129.67|127.47|128.98|126.78|0
1625054700000|2021-06-30 12:05:00|128.84|126.64|128.7|126.5|129.11|126.91|128.56|126.36|0
1625055000000|2021-06-30 12:10:00|128.83|126.63|128.69|126.49|128.83|126.63|128.56|126.36|0
1625055300000|2021-06-30 12:15:00|128.76|126.56|130.5|128.3|131.06|128.86|128.69|126.49|0
1625055600000|2021-06-30 12:20:00|130.36|128.16|129.52|127.32|130.5|128.3|129.11|126.91|0
1625055900000|2021-06-30 12:25:00|129.38|127.18|128.13|125.93|129.8|127.6|128.13|125.93|0
1625056200000|2021-06-30 12:30:00|128.27|126.07|128.27|126.07|128.69|126.49|127.86|125.66|0
1625056500000|2021-06-30 12:35:00|128.13|125.93|127.85|125.65|128.41|126.21|127.85|125.65|0
1625056800000|2021-06-30 12:40:00|127.58|125.38|128.26|126.06|128.4|126.2|127.58|125.38|0
1625057100000|2021-06-30 12:45:00|128.33|126.13|128.93|126.73|129.07|126.87|128.26|126.06|0
1625057400000|2021-06-30 12:50:00|128.79|126.59|129.07|126.87|129.21|127.01|128.65|126.45|0
1625057700000|2021-06-30 12:55:00|128.86|126.66|128.37|126.17|128.93|126.73|128.37|126.17|0
1625058000000|2021-06-30 13:00:00|128.51|126.31|128.51|126.31|128.51|126.31|127.82|125.62|0
1625058300000|2021-06-30 13:05:00|128.44|126.24|127.96|125.76|128.44|126.24|127.54|125.34|0
1625058600000|2021-06-30 13:10:00|127.82|125.62|127.4|125.2|127.96|125.76|126.85|124.65|0
1625058900000|2021-06-30 13:15:00|127.54|125.34|127.4|125.2|127.68|125.48|127.13|124.93|0
1625059200000|2021-06-30 13:20:00|127.47|125.27|127.12|124.92|127.81|125.61|127.12|124.92|0
1625059500000|2021-06-30 13:25:00|127.26|125.06|128.22|126.02|128.22|126.02|126.98|124.78|0
1625059800000|2021-06-30 13:30:00|128.08|125.88|129.25|127.05|130.72|128.52|128.08|125.88|0
1625060100000|2021-06-30 13:35:00|129.46|127.26|131.69|129.49|131.97|129.77|129.46|127.26|0
1625060400000|2021-06-30 13:40:00|131.83|129.63|132.11|129.91|132.39|130.19|131.34|129.14|0
1625060700000|2021-06-30 13:45:00|132.25|130.05|131.55|129.35|132.25|130.05|130.85|128.65|0
1625061000000|2021-06-30 13:50:00|131.69|129.49|132.47|130.27|133.26|131.06|130.57|128.37|0
1625061300000|2021-06-30 13:55:00|132.54|130.34|132.05|129.85|132.54|130.34|130.8|128.6|0
1625061600000|2021-06-30 14:00:00|132.19|129.99|132.19|129.99|133.16|130.96|131.91|129.71|0
1625061900000|2021-06-30 14:05:00|132.32|130.12|133.02|130.82|133.02|130.82|132.05|129.85|0
1625062200000|2021-06-30 14:10:00|132.74|130.54|133.58|131.38|133.86|131.66|132.74|130.54|0
1625062500000|2021-06-30 14:15:00|133.5|131.3|133.57|131.37|134.27|132.07|132.88|130.68|0
1625062800000|2021-06-30 14:20:00|133.43|131.23|134.41|132.21|134.41|132.21|133.01|130.81|0
1625063100000|2021-06-30 14:25:00|134.27|132.07|133.99|131.79|134.55|132.35|133.71|131.51|0
1625063400000|2021-06-30 14:30:00|133.85|131.65|135.82|133.62|135.96|133.76|133.85|131.65|0
1625063700000|2021-06-30 14:35:00|135.67|133.47|135.39|133.19|135.96|133.76|135.25|133.05|0
1625064000000|2021-06-30 14:40:00|135.53|133.33|135.25|133.05|135.67|133.47|134.54|132.34|0
1625064300000|2021-06-30 14:45:00|135.39|133.19|135.67|133.47|136.23|134.03|135.11|132.91|0
1625064600000|2021-06-30 14:50:00|135.53|133.33|135.1|132.9|135.67|133.47|135.1|132.9|0
1625064900000|2021-06-30 14:55:00|135.24|133.04|135.66|133.46|135.94|133.74|135.1|132.9|0
1625065200000|2021-06-30 15:00:00|136.51|134.31|135.38|133.18|136.65|134.45|135.1|132.9|0
1625065500000|2021-06-30 15:05:00|135.24|133.04|135.37|133.17|135.38|133.18|134.39|132.19|0
1625065800000|2021-06-30 15:10:00|135.23|133.03|134.25|132.05|135.23|133.03|134.11|131.91|0
1625066100000|2021-06-30 15:15:00|134.11|131.91|133.68|131.48|134.39|132.19|133.4|131.2|0
1625066400000|2021-06-30 15:20:00|133.82|131.62|134.24|132.04|134.66|132.46|133.4|131.2|0
1625066700000|2021-06-30 15:25:00|134.1|131.9|134.24|132.04|134.24|132.04|133.54|131.34|0
1625067000000|2021-06-30 15:30:00|134.1|131.9|133.82|131.62|134.8|132.6|133.68|131.48|0
1625067300000|2021-06-30 15:35:00|133.68|131.48|134.51|132.31|134.66|132.46|133.4|131.2|0
1625067600000|2021-06-30 15:40:00|134.58|132.38|132.66|130.46|134.58|132.38|131.96|129.76|0
1625067900000|2021-06-30 15:45:00|132.52|130.32|132.38|130.18|132.94|130.74|132.24|130.04|0
1625068200000|2021-06-30 15:50:00|132.52|130.32|132.94|130.74|133.08|130.88|132.38|130.18|0
1625068500000|2021-06-30 15:55:00|133|130.8|132.72|130.52|133.22|131.02|132.72|130.52|0
1625068800000|2021-06-30 16:00:00|132.79|130.59|132.37|130.17|132.93|130.73|132.37|130.17|0
1625069100000|2021-06-30 16:05:00|132.51|130.31|132.51|130.31|132.93|130.73|132.37|130.17|0
1625069400000|2021-06-30 16:10:00|132.37|130.17|133.21|131.01|133.21|131.01|132.37|130.17|0
1625069700000|2021-06-30 16:15:00|133.07|130.87|133.35|131.15|133.49|131.29|132.79|130.59|0
1625070000000|2021-06-30 16:20:00|133.21|131.01|132.64|130.44|133.21|131.01|132.64|130.44|0
1625070300000|2021-06-30 16:25:00|132.57|130.37|131.15|128.95|132.57|130.37|130.79|128.59|0
1625070600000|2021-06-30 16:30:00|131.08|128.88|132.27|130.07|132.41|130.21|130.73|128.53|0
1625070900000|2021-06-30 16:35:00|132.41|130.21|132.69|130.49|132.9|130.7|132.41|130.21|0
1625071200000|2021-06-30 16:40:00|132.83|130.63|132.97|130.77|132.98|130.78|132.55|130.35|0
1625071500000|2021-06-30 16:45:00|132.83|130.63|132.27|130.07|133.11|130.91|132.27|130.07|0
1625071800000|2021-06-30 16:50:00|132.41|130.21|132.97|130.77|132.97|130.77|132.27|130.07|0
1625072100000|2021-06-30 16:55:00|133.11|130.91|132.83|130.63|133.25|131.05|131.12|128.92|0
1625072400000|2021-06-30 17:00:00|132.9|130.7|133.11|130.91|133.25|131.05|132.55|130.35|0
1625072700000|2021-06-30 17:05:00|132.97|130.77|132.97|130.77|133.25|131.05|132.83|130.63|0
1625073000000|2021-06-30 17:10:00|132.89|130.69|132.54|130.34|132.89|130.69|132.12|129.92|0
1625073300000|2021-06-30 17:15:00|132.68|130.48|131.98|129.78|132.68|130.48|131.84|129.64|0
1625073600000|2021-06-30 17:20:00|131.84|129.64|132.39|130.19|132.54|130.34|131.84|129.64|0
1625073900000|2021-06-30 17:25:00|132.25|130.05|131.97|129.77|132.25|130.05|131.83|129.63|0
1625074200000|2021-06-30 17:30:00|132.11|129.91|132.11|129.91|132.39|130.19|131.69|129.49|0
1625074500000|2021-06-30 17:35:00|132.04|129.84|132.39|130.19|132.46|130.26|131.97|129.77|0
1625074800000|2021-06-30 17:40:00|132.25|130.05|131.96|129.76|132.39|130.19|131.82|129.62|0
1625075100000|2021-06-30 17:45:00|132.1|129.9|132.1|129.9|132.1|129.9|131.68|129.48|0
1625075400000|2021-06-30 17:50:00|131.96|129.76|131.82|129.62|131.96|129.76|131.68|129.48|0
1625075700000|2021-06-30 17:55:00|131.68|129.48|132.1|129.9|132.24|130.04|131.54|129.34|0
1625076000000|2021-06-30 18:00:00|132.02|129.82|131.81|129.61|132.16|129.96|131.53|129.33|0
1625076300000|2021-06-30 18:05:00|131.95|129.75|131.11|128.91|131.95|129.75|130.97|128.77|0
1625076600000|2021-06-30 18:10:00|130.97|128.77|131.53|129.33|131.67|129.47|130.55|128.35|0
1625076900000|2021-06-30 18:15:00|131.39|129.19|131.95|129.75|132.23|130.03|131.25|129.05|0
1625077200000|2021-06-30 18:20:00|132.01|129.81|131.59|129.39|132.09|129.89|131.52|129.32|0
1625077500000|2021-06-30 18:25:00|131.52|129.32|132.08|129.88|132.08|129.88|131.38|129.18|0
1625077800000|2021-06-30 18:30:00|132.22|130.02|132.43|130.23|132.64|130.44|131.8|129.6|0
1625078100000|2021-06-30 18:35:00|132.5|130.3|132.36|130.16|132.5|130.3|132.22|130.02|0
1625078400000|2021-06-30 18:40:00|132.5|130.3|132.64|130.44|132.92|130.72|132.5|130.3|0
1625078700000|2021-06-30 18:45:00|132.78|130.58|132.63|130.43|132.78|130.58|132.5|130.3|0
1625079000000|2021-06-30 18:50:00|132.77|130.57|131.79|129.59|132.77|130.57|131.65|129.45|0
1625079300000|2021-06-30 18:55:00|131.93|129.73|132.21|130.01|132.91|130.71|131.79|129.59|0
1625079600000|2021-06-30 19:00:00|132.35|130.15|132.35|130.15|132.63|130.43|132.07|129.87|0
1625079900000|2021-06-30 19:05:00|132.49|130.29|132.77|130.57|132.77|130.57|132.34|130.14|0
1625080200000|2021-06-30 19:10:00|132.83|130.63|132.76|130.56|133.47|131.27|132.62|130.42|0
1625080500000|2021-06-30 19:15:00|132.9|130.7|132.9|130.7|133.33|131.13|132.76|130.56|0
1625080800000|2021-06-30 19:20:00|133.04|130.84|133.89|131.69|134.03|131.83|133.04|130.84|0
1625081100000|2021-06-30 19:25:00|133.75|131.55|133.74|131.54|133.95|131.75|133.46|131.26|0
1625081400000|2021-06-30 19:30:00|133.6|131.4|134.02|131.82|134.17|131.97|132.61|130.41|0
1625081700000|2021-06-30 19:35:00|134.31|132.11|134.59|132.39|135.01|132.81|133.74|131.54|0
1625082000000|2021-06-30 19:40:00|134.73|132.53|134.65|132.45|135.01|132.81|133.74|131.54|0
1625082300000|2021-06-30 19:45:00|134.73|132.53|134.58|132.38|136.15|133.95|134.58|132.38|0
1625082600000|2021-06-30 19:50:00|133.8|131.6|136|133.8|136.29|134.09|132.75|130.55|0
1625082900000|2021-06-30 19:55:00|136.94|134.74|134.81|132.61|138.09|135.89|134.81|132.61|0
1625083200000|2021-06-30 20:00:00|134.53|132.33|137.51|135.31|137.8|135.6|134.53|132.33|0
1625083500000|2021-06-30 20:05:00|137.23|135.03|136.94|134.74|137.65|135.45|136.8|134.6|0
1625083800000|2021-06-30 20:10:00|136.79|134.59|137.15|134.95|137.36|135.16|136.79|134.59|0
1625084100000|2021-06-30 20:15:00|137.2|134.6|136.63|134.03|137.2|134.6|136.35|133.75|0
1625084400000|2021-06-30 20:20:00|136.77|134.17|137.06|134.46|137.2|134.6|136.63|134.03|0
1625084700000|2021-06-30 20:25:00|137.2|134.6|137.48|134.88|137.63|135.03|137.05|134.45|0
1625085000000|2021-06-30 20:30:00|137.62|135.02|137.77|135.17|137.91|135.31|137.62|135.02|0
1625085300000|2021-06-30 20:35:00|137.91|135.31|138.05|135.45|138.48|135.88|137.77|135.17|0
1625085600000|2021-06-30 20:40:00|137.91|135.31|138.19|135.59|138.19|135.59|137.9|135.3|0
1625085900000|2021-06-30 20:45:00|138.05|135.45|138.33|135.73|138.33|135.73|138.05|135.45|0
1625086200000|2021-06-30 20:50:00|138.19|135.59|138.19|135.59|138.47|135.87|138.04|135.44|0
1625086500000|2021-06-30 20:55:00|138.04|135.44|137.92|135.32|138.19|135.59|137.75|135.15|0
1625086800000|2021-06-30 21:00:00|137.82|135.22|137.69|135.09|137.82|135.22|137.61|135.01|0
1625087100000|2021-06-30 21:05:00|137.73|135.13|137.83|135.23|137.88|135.28|137.73|135.13|0
1625087400000|2021-06-30 21:10:00|137.79|135.19|137.81|135.21|137.81|135.21|137.79|135.19|0
1625087700000|2021-06-30 21:15:00|137.92|135.32|137.89|135.29|137.92|135.32|137.81|135.21|0
1625088000000|2021-06-30 21:20:00|137.83|135.23|138.02|135.42|138.02|135.42|137.79|135.19|0
1625088300000|2021-06-30 21:25:00|138.11|135.51|137.78|135.18|138.11|135.51|137.78|135.18|0
1625088600000|2021-06-30 21:30:00|137.8|135.2|137.78|135.18|137.8|135.2|137.78|135.18|0
1625088900000|2021-06-30 21:35:00|137.74|135.14|137.78|135.18|137.82|135.22|137.74|135.14|0
1625089200000|2021-06-30 21:40:00|137.73|135.13|137.69|135.09|137.82|135.22|137.59|134.99|0
1625089500000|2021-06-30 21:45:00|137.67|135.07|137.63|135.03|137.67|135.07|137.63|135.03|0
1625089800000|2021-06-30 21:50:00|137.59|134.99|137.61|135.01|137.77|135.17|137.56|134.96|0
1625090100000|2021-06-30 21:55:00|137.5|134.9|137.75|135.15|137.75|135.15|137.48|134.88|0
1625090400000|2021-06-30 22:00:00|138.44|135.84|138.94|136.34|139.23|136.63|138.15|135.55|0
1625090700000|2021-06-30 22:05:00|138.8|136.2|138.37|135.77|138.8|136.2|138.22|135.62|0
1625091000000|2021-06-30 22:10:00|138.51|135.91|138.51|135.91|138.58|135.98|138.22|135.62|0
1625091300000|2021-06-30 22:15:00|138.36|135.76|138.22|135.62|138.65|136.05|138.07|135.47|0
1625091600000|2021-06-30 22:20:00|138.36|135.76|138.5|135.9|138.5|135.9|138.22|135.62|0
1625091900000|2021-06-30 22:25:00|138.65|136.05|138.64|136.04|138.79|136.19|138.5|135.9|0
1625092200000|2021-06-30 22:30:00|138.79|136.19|138.5|135.9|138.79|136.19|138.5|135.9|0
1625092500000|2021-06-30 22:35:00|138.64|136.04|138.64|136.04|138.78|136.18|138.64|136.04|0
1625092800000|2021-06-30 22:40:00|138.49|135.89|138.92|136.32|138.93|136.33|138.49|135.89|0
1625093100000|2021-06-30 22:45:00|138.78|136.18|138.78|136.18|138.78|136.18|138.63|136.03|0
1625093400000|2021-06-30 22:50:00|138.85|136.25|139.21|136.61|139.21|136.61|138.85|136.25|0
1625093700000|2021-06-30 22:55:00|139.06|136.46|139.06|136.46|139.21|136.61|139.06|136.46|0
1625094000000|2021-06-30 23:00:00|138.77|136.17|138.63|136.03|138.92|136.32|138.63|136.03|0
1625094300000|2021-06-30 23:05:00|138.62|136.02|138.62|136.02|138.77|136.17|138.62|136.02|0
1625094600000|2021-06-30 23:10:00|138.77|136.17|138.77|136.17|138.91|136.31|138.62|136.02|0
1625094900000|2021-06-30 23:15:00|138.91|136.31|138.76|136.16|138.91|136.31|138.76|136.16|0
1625095200000|2021-06-30 23:20:00|138.91|136.31|138.76|136.16|138.91|136.31|138.76|136.16|0
1625095500000|2021-06-30 23:25:00|138.9|136.3|138.61|136.01|138.9|136.3|138.61|136.01|0
1625095800000|2021-06-30 23:30:00|138.47|135.87|138.32|135.72|138.61|136.01|138.32|135.72|0
1625096100000|2021-06-30 23:35:00|138.47|135.87|138.03|135.43|138.47|135.87|138.03|135.43|0
1625096400000|2021-06-30 23:40:00|138.18|135.58|138.32|135.72|138.32|135.72|138.18|135.58|0
1625096700000|2021-06-30 23:45:00|138.46|135.86|138.6|136|138.61|136.01|138.46|135.86|0
1625097000000|2021-06-30 23:50:00|138.46|135.86|138.17|135.57|138.6|136|138.17|135.57|0
1625097300000|2021-06-30 23:55:00|138.31|135.71|138.74|136.14|138.74|136.14|138.24|135.64|0
1625097600000|2021-07-01 00:00:00|138.89|136.29|138.09|135.49|138.89|136.29|138.02|135.42|0
1625097900000|2021-07-01 00:05:00|138.17|135.57|137.45|134.85|138.31|135.71|137.3|134.7|0
1625098200000|2021-07-01 00:10:00|137.3|134.7|138.16|135.56|138.3|135.7|137.3|134.7|0
1625098500000|2021-07-01 00:15:00|138.3|135.7|138.45|135.85|138.59|135.99|138.3|135.7|0
1625098800000|2021-07-01 00:20:00|138.59|135.99|139.31|136.71|139.31|136.71|138.59|135.99|0
1625099100000|2021-07-01 00:25:00|139.74|137.14|140.03|137.43|140.17|137.57|139.45|136.85|0
1625099400000|2021-07-01 00:30:00|140.17|137.57|140.17|137.57|140.32|137.72|139.74|137.14|0
1625099700000|2021-07-01 00:35:00|140.24|137.64|139.44|136.84|140.31|137.71|139.44|136.84|0
1625100000000|2021-07-01 00:40:00|139.73|137.13|140.02|137.42|140.02|137.42|139.44|136.84|0
1625100300000|2021-07-01 00:45:00|140.16|137.56|139.87|137.27|140.16|137.56|139.73|137.13|0
1625100600000|2021-07-01 00:50:00|139.73|137.13|139.72|137.12|140.01|137.41|139.72|137.12|0
1625100900000|2021-07-01 00:55:00|139.87|137.27|140.01|137.41|140.01|137.41|139.72|137.12|0
1625101200000|2021-07-01 01:00:00|140.16|137.56|140.15|137.55|140.3|137.7|139.72|137.12|0
1625101500000|2021-07-01 01:05:00|140.01|137.41|140.01|137.41|140.44|137.84|140.01|137.41|0
1625101800000|2021-07-01 01:10:00|140.15|137.55|140.29|137.69|140.29|137.69|140.01|137.41|0
1625102100000|2021-07-01 01:15:00|140.15|137.55|140.58|137.98|140.58|137.98|140|137.4|0
1625102400000|2021-07-01 01:20:00|140.5|137.9|140.43|137.83|140.72|138.12|140.43|137.83|0
1625102700000|2021-07-01 01:25:00|140.36|137.76|140.14|137.54|140.36|137.76|140|137.4|0
1625103000000|2021-07-01 01:30:00|140.29|137.69|139.85|137.25|140.43|137.83|139.85|137.25|0
1625103300000|2021-07-01 01:35:00|139.99|137.39|139.85|137.25|139.99|137.39|139.7|137.1|0
1625103600000|2021-07-01 01:40:00|139.99|137.39|139.99|137.39|139.99|137.39|139.84|137.24|0
1625103900000|2021-07-01 01:45:00|139.84|137.24|139.7|137.1|139.99|137.39|139.27|136.67|0
1625104200000|2021-07-01 01:50:00|139.84|137.24|140.2|137.6|140.2|137.6|139.84|137.24|0
1625104500000|2021-07-01 01:55:00|140.13|137.53|140.42|137.82|140.42|137.82|140.13|137.53|0
1625104800000|2021-07-01 02:00:00|140.27|137.67|140.27|137.67|140.42|137.82|140.13|137.53|0
1625105100000|2021-07-01 02:05:00|140.12|137.52|139.83|137.23|140.12|137.52|139.83|137.23|0
1625105400000|2021-07-01 02:10:00|139.98|137.38|139.97|137.37|140.12|137.52|139.97|137.37|0
1625105700000|2021-07-01 02:15:00|139.83|137.23|139.9|137.3|139.97|137.37|139.83|137.23|0
1625106000000|2021-07-01 02:20:00|139.97|137.37|140.11|137.51|140.12|137.52|139.97|137.37|0
1625106300000|2021-07-01 02:25:00|139.97|137.37|140.11|137.51|140.11|137.51|139.82|137.22|0
1625106600000|2021-07-01 02:30:00|139.97|137.37|139.96|137.36|140.11|137.51|139.68|137.08|0
1625106900000|2021-07-01 02:35:00|139.82|137.22|140.25|137.65|140.25|137.65|139.82|137.22|0
1625107200000|2021-07-01 02:40:00|140.11|137.51|140.1|137.5|140.25|137.65|140.1|137.5|0
1625107500000|2021-07-01 02:45:00|140.25|137.65|140.1|137.5|140.25|137.65|139.96|137.36|0
1625107800000|2021-07-01 02:50:00|139.96|137.36|139.81|137.21|139.96|137.36|139.67|137.07|0
1625108100000|2021-07-01 02:55:00|139.66|137.06|139.66|137.06|139.81|137.21|139.66|137.06|0
1625108400000|2021-07-01 03:00:00|139.52|136.92|139.23|136.63|139.52|136.92|139.08|136.48|0
1625108700000|2021-07-01 03:05:00|139.37|136.77|139.51|136.91|139.51|136.91|139.23|136.63|0
1625109000000|2021-07-01 03:10:00|139.37|136.77|139.37|136.77|139.51|136.91|139.37|136.77|0
1625109300000|2021-07-01 03:15:00|139.29|136.69|139.51|136.91|139.51|136.91|139.29|136.69|0
1625109600000|2021-07-01 03:20:00|139.36|136.76|139.79|137.19|139.79|137.19|139.36|136.76|0
1625109900000|2021-07-01 03:25:00|139.94|137.34|139.5|136.9|139.94|137.34|139.5|136.9|0
1625110200000|2021-07-01 03:30:00|139.43|136.83|139.79|137.19|140.08|137.48|139.36|136.76|0
1625110500000|2021-07-01 03:35:00|139.65|137.05|139.35|136.75|139.79|137.19|139.21|136.61|0
1625110800000|2021-07-01 03:40:00|139.21|136.61|139.35|136.75|139.35|136.75|139.06|136.46|0
1625111100000|2021-07-01 03:45:00|139.21|136.61|139.2|136.6|139.35|136.75|139.06|136.46|0
1625111400000|2021-07-01 03:50:00|139.06|136.46|138.91|136.31|139.35|136.75|138.91|136.31|0
1625111700000|2021-07-01 03:55:00|139.06|136.46|139.34|136.74|139.49|136.89|139.06|136.46|0
1625112000000|2021-07-01 04:00:00|139.49|136.89|139.63|137.03|139.63|137.03|139.49|136.89|0
1625112300000|2021-07-01 04:05:00|139.49|136.89|139.77|137.17|139.77|137.17|139.49|136.89|0
1625112600000|2021-07-01 04:10:00|139.84|137.24|139.63|137.03|139.84|137.24|139.63|137.03|0
1625112900000|2021-07-01 04:15:00|139.77|137.17|139.48|136.88|139.77|137.17|139.48|136.88|0
1625113200000|2021-07-01 04:20:00|139.33|136.73|139.33|136.73|139.48|136.88|139.19|136.59|0
1625113500000|2021-07-01 04:25:00|139.47|136.87|139.47|136.87|139.47|136.87|139.33|136.73|0
1625113800000|2021-07-01 04:30:00|139.33|136.73|139.04|136.44|139.47|136.87|138.75|136.15|0
1625114100000|2021-07-01 04:35:00|138.89|136.29|139.04|136.44|139.04|136.44|138.89|136.29|0
1625114400000|2021-07-01 04:40:00|139.03|136.43|139.18|136.58|139.18|136.58|139.03|136.43|0
1625114700000|2021-07-01 04:45:00|139.03|136.43|139.17|136.57|139.18|136.58|138.89|136.29|0
1625115000000|2021-07-01 04:50:00|139.32|136.72|138.88|136.28|139.32|136.72|138.45|135.85|0
1625115300000|2021-07-01 04:55:00|138.74|136.14|138.88|136.28|138.88|136.28|138.74|136.14|0
1625115600000|2021-07-01 05:00:00|139.03|136.43|139.17|136.57|139.17|136.57|138.88|136.28|0
1625115900000|2021-07-01 05:05:00|139.31|136.71|139.02|136.42|139.31|136.71|139.02|136.42|0
1625116200000|2021-07-01 05:10:00|138.88|136.28|139.02|136.42|139.16|136.56|138.88|136.28|0
1625116500000|2021-07-01 05:15:00|139.16|136.56|138.87|136.27|139.31|136.71|138.65|136.05|0
1625116800000|2021-07-01 05:20:00|139.02|136.42|138.87|136.27|139.02|136.42|138.73|136.13|0
1625117100000|2021-07-01 05:25:00|138.79|136.19|138.87|136.27|139.01|136.41|138.72|136.12|0
1625117400000|2021-07-01 05:30:00|138.94|136.34|139.3|136.7|139.3|136.7|138.94|136.34|0
1625117700000|2021-07-01 05:35:00|139.44|136.84|139.29|136.69|139.44|136.84|139.01|136.41|0
1625118000000|2021-07-01 05:40:00|139.44|136.84|139.29|136.69|139.58|136.98|139.29|136.69|0
1625118300000|2021-07-01 05:45:00|139.44|136.84|139.58|136.98|139.58|136.98|139.29|136.69|0
1625118600000|2021-07-01 05:50:00|139.43|136.83|139.58|136.98|139.72|137.12|139.43|136.83|0
1625118900000|2021-07-01 05:55:00|139.43|136.83|139.43|136.83|139.58|136.98|139.14|136.54|0
1625119200000|2021-07-01 06:00:00|139.57|136.97|139.14|136.54|139.86|137.26|138.99|136.39|0
1625119500000|2021-07-01 06:05:00|139.21|136.61|138.99|136.39|139.43|136.83|138.99|136.39|0
1625119800000|2021-07-01 06:10:00|139.06|136.46|139.71|137.11|139.86|137.26|139.06|136.46|0
1625120100000|2021-07-01 06:15:00|139.57|136.97|139.34|136.74|139.71|137.11|138.99|136.39|0
1625120400000|2021-07-01 06:20:00|139.42|136.82|138.84|136.24|139.56|136.96|138.84|136.24|0
1625120700000|2021-07-01 06:25:00|138.7|136.1|139.13|136.53|139.13|136.53|138.69|136.09|0
1625121000000|2021-07-01 06:30:00|139.27|136.67|138.98|136.38|139.56|136.96|138.98|136.38|0
1625121300000|2021-07-01 06:35:00|139.12|136.52|138.83|136.23|139.12|136.52|138.83|136.23|0
1625121600000|2021-07-01 06:40:00|138.69|136.09|139.12|136.52|139.26|136.66|138.69|136.09|0
1625121900000|2021-07-01 06:45:00|138.97|136.37|138.83|136.23|139.12|136.52|138.68|136.08|0
1625122200000|2021-07-01 06:50:00|138.9|136.3|138.97|136.37|139.11|136.51|138.68|136.08|0
1625122500000|2021-07-01 06:55:00|139.04|136.44|139.25|136.65|139.54|136.94|139.04|136.44|0
1625122800000|2021-07-01 07:00:00|139.11|136.51|140.49|137.89|140.49|137.89|138.97|136.37|0
1625123100000|2021-07-01 07:05:00|140.29|138.09|140|137.8|140.58|138.38|139.71|137.51|0
1625123400000|2021-07-01 07:10:00|140.14|137.94|140.43|138.23|140.87|138.67|140|137.8|0
1625123700000|2021-07-01 07:15:00|140.58|138.38|140.86|138.66|141.45|139.25|140.28|138.08|0
1625124000000|2021-07-01 07:20:00|140.79|138.59|142.17|139.97|142.61|140.41|140.57|138.37|0
1625124300000|2021-07-01 07:25:00|142.02|139.82|142.17|139.97|142.61|140.41|141.73|139.53|0
1625124600000|2021-07-01 07:30:00|142.31|140.11|142.6|140.4|142.9|140.7|142.31|140.11|0
1625124900000|2021-07-01 07:35:00|142.46|140.26|143.62|141.42|144.51|142.31|142.46|140.26|0
1625125200000|2021-07-01 07:40:00|143.48|141.28|143.77|141.57|144.13|141.93|143.47|141.27|0
1625125500000|2021-07-01 07:45:00|143.33|141.13|143.76|141.56|144.06|141.86|143.33|141.13|0
1625125800000|2021-07-01 07:50:00|143.91|141.71|143.91|141.71|144.2|142|143.76|141.56|0
1625126100000|2021-07-01 07:55:00|143.98|141.78|143.91|141.71|145.08|142.88|143.61|141.41|0
1625126400000|2021-07-01 08:00:00|144.05|141.85|144.64|142.44|144.93|142.73|143.91|141.71|0
1625126700000|2021-07-01 08:05:00|144.79|142.59|144.78|142.58|145.08|142.88|144.64|142.44|0
1625127000000|2021-07-01 08:10:00|144.93|142.73|143.17|140.97|145.37|143.17|143.09|140.89|0
1625127300000|2021-07-01 08:15:00|143.31|141.11|142.73|140.53|143.6|141.4|142.73|140.53|0
1625127600000|2021-07-01 08:20:00|142.87|140.67|142.28|140.08|142.87|140.67|141.85|139.65|0
1625127900000|2021-07-01 08:25:00|142.14|139.94|142.43|140.23|142.72|140.52|142.06|139.86|0
1625128200000|2021-07-01 08:30:00|142.57|140.37|142.13|139.93|142.64|140.44|141.55|139.35|0
1625128500000|2021-07-01 08:35:00|142.28|140.08|141.84|139.64|142.28|140.08|141.55|139.35|0
1625128800000|2021-07-01 08:40:00|141.99|139.79|141.84|139.64|142.13|139.93|141.69|139.49|0
1625129100000|2021-07-01 08:45:00|141.98|139.78|141.54|139.34|141.98|139.78|141.4|139.2|0
1625129400000|2021-07-01 08:50:00|141.47|139.27|141.4|139.2|141.69|139.49|141.11|138.91|0
1625129700000|2021-07-01 08:55:00|141.54|139.34|141.25|139.05|141.54|139.34|141.1|138.9|0
1625130000000|2021-07-01 09:00:00|141.1|138.9|141.03|138.83|141.25|139.05|140.52|138.32|0
1625130300000|2021-07-01 09:05:00|141.1|138.9|139.51|137.31|141.1|138.9|139.36|137.16|0
1625130600000|2021-07-01 09:10:00|139.65|137.45|139.01|136.81|139.65|137.45|138.58|136.38|0
1625130900000|2021-07-01 09:15:00|138.87|136.67|138.43|136.23|138.87|136.67|138|135.8|0
1625131200000|2021-07-01 09:20:00|138.36|136.16|137.71|135.51|138.36|136.16|137.57|135.37|0
1625131500000|2021-07-01 09:25:00|137.86|135.66|139.01|136.81|139.01|136.81|137.86|135.66|0
1625131800000|2021-07-01 09:30:00|138.86|136.66|138.86|136.66|139.01|136.81|138.29|136.09|0
1625132100000|2021-07-01 09:35:00|138.72|136.52|138.57|136.37|138.86|136.66|138.43|136.23|0
1625132400000|2021-07-01 09:40:00|138.42|136.22|137.27|135.07|138.42|136.22|136.84|134.64|0
1625132700000|2021-07-01 09:45:00|137.2|135|136.62|134.42|137.85|135.65|136.56|134.36|0
1625133000000|2021-07-01 09:50:00|136.55|134.35|137.7|135.5|137.7|135.5|136.12|133.92|0
1625133300000|2021-07-01 09:55:00|137.55|135.35|137.84|135.64|138.2|136|137.55|135.35|0
1625133600000|2021-07-01 10:00:00|137.7|135.5|136.55|134.35|137.7|135.5|136.26|134.06|0
1625133900000|2021-07-01 10:05:00|136.4|134.2|136.97|134.77|137.26|135.06|136.4|134.2|0
1625134200000|2021-07-01 10:10:00|137.12|134.92|137.11|134.91|137.47|135.27|136.83|134.63|0
1625134500000|2021-07-01 10:15:00|136.97|134.77|136.54|134.34|137.4|135.2|136.54|134.34|0
1625134800000|2021-07-01 10:20:00|136.46|134.26|135.54|133.34|136.54|134.34|135.54|133.34|0
1625135100000|2021-07-01 10:25:00|135.61|133.41|135.18|132.98|135.61|133.41|134.54|132.34|0
1625135400000|2021-07-01 10:30:00|135.03|132.83|135.82|133.62|135.82|133.62|134.26|132.06|0
1625135700000|2021-07-01 10:35:00|135.74|133.54|135.39|133.19|135.74|133.54|134.68|132.48|0
1625136000000|2021-07-01 10:40:00|135.24|133.04|134.32|132.12|135.39|133.19|133.82|131.62|0
1625136300000|2021-07-01 10:45:00|134.18|131.98|134.96|132.76|135.38|133.18|133.68|131.48|0
1625136600000|2021-07-01 10:50:00|134.81|132.61|133.82|131.62|134.81|132.61|133.11|130.91|0
1625136900000|2021-07-01 10:55:00|133.89|131.69|134.24|132.04|134.24|132.04|133.11|130.91|0
1625137200000|2021-07-01 11:00:00|134.17|131.97|134.24|132.04|134.81|132.61|133.25|131.05|0
1625137500000|2021-07-01 11:05:00|134.38|132.18|134.24|132.04|134.95|132.75|133.67|131.47|0
1625137800000|2021-07-01 11:10:00|134.09|131.89|134.38|132.18|135.16|132.96|134.09|131.89|0
1625138100000|2021-07-01 11:15:00|134.52|132.32|134.51|132.31|135.23|133.03|134.38|132.18|0
1625138400000|2021-07-01 11:20:00|134.66|132.46|134.37|132.17|134.8|132.6|134.09|131.89|0
1625138700000|2021-07-01 11:25:00|134.51|132.31|135|132.8|135.08|132.88|134.51|132.31|0
1625139000000|2021-07-01 11:30:00|134.94|132.74|135.64|133.44|136.07|133.87|134.79|132.59|0
1625139300000|2021-07-01 11:35:00|135.79|133.59|136.93|134.73|136.93|134.73|135.57|133.37|0
1625139600000|2021-07-01 11:40:00|137|134.8|137.21|135.01|137.36|135.16|136.64|134.44|0
1625139900000|2021-07-01 11:45:00|137.07|134.87|137.35|135.15|137.71|135.51|136.92|134.72|0
1625140200000|2021-07-01 11:50:00|137.21|135.01|137.35|135.15|137.64|135.44|137.07|134.87|0
1625140500000|2021-07-01 11:55:00|137.49|135.29|138.21|136.01|138.36|136.16|137.49|135.29|0
1625140800000|2021-07-01 12:00:00|138.5|136.3|138.64|136.44|139.22|137.02|138.36|136.16|0
1625141100000|2021-07-01 12:05:00|138.5|136.3|138.21|136.01|138.5|136.3|137.63|135.43|0
1625141400000|2021-07-01 12:10:00|138.35|136.15|138.13|135.93|138.49|136.29|137.92|135.72|0
1625141700000|2021-07-01 12:15:00|138.35|136.15|137.63|135.43|138.35|136.15|137.63|135.43|0
1625142000000|2021-07-01 12:20:00|137.77|135.57|137.91|135.71|138.2|136|137.34|135.14|0
1625142300000|2021-07-01 12:25:00|137.77|135.57|137.19|134.99|138.05|135.85|137.19|134.99|0
1625142600000|2021-07-01 12:30:00|137.26|135.06|138.19|135.99|138.34|136.14|136.62|134.42|0
1625142900000|2021-07-01 12:35:00|138.26|136.06|137.62|135.42|138.34|136.14|137.62|135.42|0
1625143200000|2021-07-01 12:40:00|137.76|135.56|136.9|134.7|137.9|135.7|136.9|134.7|0
1625143500000|2021-07-01 12:45:00|137.04|134.84|136.75|134.55|137.18|134.98|136.47|134.27|0
1625143800000|2021-07-01 12:50:00|136.89|134.69|136.89|134.69|137.61|135.41|136.75|134.55|0
1625144100000|2021-07-01 12:55:00|137.03|134.83|137.03|134.83|137.32|135.12|136.75|134.55|0
1625144400000|2021-07-01 13:00:00|137.18|134.98|137.03|134.83|137.75|135.55|136.89|134.69|0
1625144700000|2021-07-01 13:05:00|137.17|134.97|136.88|134.68|137.46|135.26|136.6|134.4|0
1625145000000|2021-07-01 13:10:00|137.03|134.83|137.31|135.11|137.6|135.4|136.88|134.68|0
1625145300000|2021-07-01 13:15:00|137.17|134.97|138.17|135.97|138.24|136.04|137.17|134.97|0
1625145600000|2021-07-01 13:20:00|138.03|135.83|138.17|135.97|138.32|136.12|137.74|135.54|0
1625145900000|2021-07-01 13:25:00|138.03|135.83|137.59|135.39|138.17|135.97|137.45|135.25|0
1625146200000|2021-07-01 13:30:00|137.73|135.53|139.17|136.97|140.05|137.85|137.3|135.1|0
1625146500000|2021-07-01 13:35:00|139.32|137.12|137.59|135.39|139.32|137.12|137.44|135.24|0
1625146800000|2021-07-01 13:40:00|138.16|135.96|139.75|137.55|139.75|137.55|138.02|135.82|0
1625147100000|2021-07-01 13:45:00|139.89|137.69|140.47|138.27|141.06|138.86|139.89|137.69|0
1625147400000|2021-07-01 13:50:00|140.62|138.42|139.6|137.4|140.62|138.42|139.6|137.4|0
1625147700000|2021-07-01 13:55:00|139.74|137.54|140.18|137.98|140.61|138.41|139.31|137.11|0
1625148000000|2021-07-01 14:00:00|140.03|137.83|140.76|138.56|140.9|138.7|139.02|136.82|0
1625148300000|2021-07-01 14:05:00|140.9|138.7|141.34|139.14|141.78|139.58|140.47|138.27|0
1625148600000|2021-07-01 14:10:00|141.48|139.28|141.33|139.13|141.77|139.57|140.9|138.7|0
1625148900000|2021-07-01 14:15:00|141.48|139.28|140.75|138.55|142.07|139.87|140.46|138.26|0
1625149200000|2021-07-01 14:20:00|140.6|138.4|140.16|137.96|140.75|138.55|140.16|137.96|0
1625149500000|2021-07-01 14:25:00|140.02|137.82|140.45|138.25|140.6|138.4|139.58|137.38|0
1625149800000|2021-07-01 14:30:00|140.6|138.4|140.6|138.4|140.74|138.54|139.73|137.53|0
1625150100000|2021-07-01 14:35:00|140.45|138.25|140.88|138.68|141.62|139.42|140.45|138.25|0
1625150400000|2021-07-01 14:40:00|140.74|138.54|142.77|140.57|142.77|140.57|140.45|138.25|0
1625150700000|2021-07-01 14:45:00|142.7|140.5|142.33|140.13|142.92|140.72|142.05|139.85|0
1625151000000|2021-07-01 14:50:00|142.19|139.99|142.77|140.57|143.79|141.59|142.19|139.99|0
1625151300000|2021-07-01 14:55:00|142.62|140.42|142.18|139.98|142.77|140.57|141.89|139.69|0
1625151600000|2021-07-01 15:00:00|142.33|140.13|143.35|141.15|143.35|141.15|142.18|139.98|0
1625151900000|2021-07-01 15:05:00|143.2|141|142.32|140.12|143.64|141.44|142.03|139.83|0
1625152200000|2021-07-01 15:10:00|142.18|139.98|140.87|138.67|142.18|139.98|140.58|138.38|0
1625152500000|2021-07-01 15:15:00|140.72|138.52|140|137.8|141.59|139.39|139.71|137.51|0
1625152800000|2021-07-01 15:20:00|140.14|137.94|139.28|137.08|140.43|138.23|138.7|136.5|0
1625153100000|2021-07-01 15:25:00|139.42|137.22|141.44|139.24|141.59|139.39|139.13|136.93|0
1625153400000|2021-07-01 15:30:00|141.3|139.1|141.44|139.24|142.02|139.82|141|138.8|0
1625153700000|2021-07-01 15:35:00|141.29|139.09|141.73|139.53|142.02|139.82|141.29|139.09|0
1625154000000|2021-07-01 15:40:00|141.87|139.67|141.65|139.45|142.09|139.89|141.29|139.09|0
1625154300000|2021-07-01 15:45:00|141.58|139.38|142.01|139.81|142.01|139.81|141.29|139.09|0
1625154600000|2021-07-01 15:50:00|142.08|139.88|142.89|140.69|143.03|140.83|142.01|139.81|0
1625154900000|2021-07-01 15:55:00|143.03|140.83|142.59|140.39|143.32|141.12|142.45|140.25|0
1625155200000|2021-07-01 16:00:00|142.66|140.46|142.88|140.68|143.17|140.97|142.3|140.1|0
1625155500000|2021-07-01 16:05:00|143.03|140.83|143.02|140.82|143.17|140.97|142.88|140.68|0
1625155800000|2021-07-01 16:10:00|142.88|140.68|142.29|140.09|142.88|140.68|142.29|140.09|0
1625156100000|2021-07-01 16:15:00|142.44|140.24|142.44|140.24|142.87|140.67|142.14|139.94|0
1625156400000|2021-07-01 16:20:00|142.29|140.09|142.43|140.23|142.58|140.38|141.85|139.65|0
1625156700000|2021-07-01 16:25:00|142.58|140.38|142.72|140.52|142.87|140.67|142.29|140.09|0
1625157000000|2021-07-01 16:30:00|142.58|140.38|142.72|140.52|143.01|140.81|142.35|140.15|0
1625157300000|2021-07-01 16:35:00|142.57|140.37|142.13|139.93|142.72|140.52|141.99|139.79|0
1625157600000|2021-07-01 16:40:00|141.99|139.79|142.42|140.22|142.72|140.52|141.84|139.64|0
1625157900000|2021-07-01 16:45:00|142.49|140.29|142.27|140.07|142.71|140.51|142.13|139.93|0
1625158200000|2021-07-01 16:50:00|142.13|139.93|141.98|139.78|142.71|140.51|141.84|139.64|0
1625158500000|2021-07-01 16:55:00|141.9|139.7|142.27|140.07|142.56|140.36|141.9|139.7|0
1625158800000|2021-07-01 17:00:00|142.42|140.22|142.41|140.21|142.56|140.36|141.98|139.78|0
1625159100000|2021-07-01 17:05:00|142.34|140.14|143.43|141.23|143.43|141.23|142.27|140.07|0
1625159400000|2021-07-01 17:10:00|143.29|141.09|142.85|140.65|143.29|141.09|142.7|140.5|0
1625159700000|2021-07-01 17:15:00|142.99|140.79|143.28|141.08|143.43|141.23|142.84|140.64|0
1625160000000|2021-07-01 17:20:00|143.14|140.94|143.57|141.37|143.64|141.44|143.13|140.93|0
1625160300000|2021-07-01 17:25:00|143.72|141.52|143.79|141.59|143.86|141.66|143.57|141.37|0
1625160600000|2021-07-01 17:30:00|143.86|141.66|144.89|142.69|144.89|142.69|143.57|141.37|0
1625160900000|2021-07-01 17:35:00|145.04|142.84|146.07|143.87|146.51|144.31|144.59|142.39|0
1625161200000|2021-07-01 17:40:00|146.22|144.02|145.77|143.57|146.36|144.16|145.47|143.27|0
1625161500000|2021-07-01 17:45:00|145.62|143.42|145.32|143.12|146.06|143.86|145.18|142.98|0
1625161800000|2021-07-01 17:50:00|145.47|143.27|145.32|143.12|145.62|143.42|145.03|142.83|0
1625162100000|2021-07-01 17:55:00|145.17|142.97|144.88|142.68|145.32|143.12|144.58|142.38|0
1625162400000|2021-07-01 18:00:00|144.73|142.53|145.17|142.97|145.32|143.12|144.29|142.09|0
1625162700000|2021-07-01 18:05:00|145.02|142.82|145.17|142.97|145.46|143.26|144.87|142.67|0
1625163000000|2021-07-01 18:10:00|145.24|143.04|144.87|142.67|145.24|143.04|144.65|142.45|0
1625163300000|2021-07-01 18:15:00|144.79|142.59|145.46|143.26|145.9|143.7|144.72|142.52|0
1625163600000|2021-07-01 18:20:00|145.6|143.4|146.19|143.99|146.19|143.99|145.31|143.11|0
1625163900000|2021-07-01 18:25:00|146.04|143.84|146.34|144.14|146.49|144.29|146.04|143.84|0
1625164200000|2021-07-01 18:30:00|146.19|143.99|147.08|144.88|147.08|144.88|146.19|143.99|0
1625164500000|2021-07-01 18:35:00|147.23|145.03|146.78|144.58|147.52|145.32|146.33|144.13|0
1625164800000|2021-07-01 18:40:00|146.93|144.73|147.37|145.17|147.52|145.32|146.63|144.43|0
1625165100000|2021-07-01 18:45:00|147.29|145.09|147.52|145.32|147.67|145.47|146.92|144.72|0
1625165400000|2021-07-01 18:50:00|147.37|145.17|146.92|144.72|147.66|145.46|146.92|144.72|0
1625165700000|2021-07-01 18:55:00|147.07|144.87|147.66|145.46|147.66|145.46|147.07|144.87|0
1625166000000|2021-07-01 19:00:00|147.81|145.61|147.66|145.46|148.25|146.05|147.51|145.31|0
1625166300000|2021-07-01 19:05:00|147.81|145.61|147.8|145.6|147.81|145.61|146.76|144.56|0
1625166600000|2021-07-01 19:10:00|147.65|145.45|147.65|145.45|148.1|145.9|147.36|145.16|0
1625166900000|2021-07-01 19:15:00|147.8|145.6|147.65|145.45|147.8|145.6|147.13|144.93|0
1625167200000|2021-07-01 19:20:00|147.8|145.6|148.14|145.94|150.55|148.35|147.2|145|0
1625167500000|2021-07-01 19:25:00|148.29|146.09|147.25|145.05|148.29|146.09|147.1|144.9|0
1625167800000|2021-07-01 19:30:00|147.4|145.2|148.14|145.94|148.44|146.24|147.4|145.2|0
1625168100000|2021-07-01 19:35:00|148.29|146.09|147.54|145.34|148.29|146.09|147.1|144.9|0
1625168400000|2021-07-01 19:40:00|147.39|145.19|146.95|144.75|147.69|145.49|146.8|144.6|0
1625168700000|2021-07-01 19:45:00|146.8|144.6|146.94|144.74|147.24|145.04|146.35|144.15|0
1625169000000|2021-07-01 19:50:00|147.09|144.89|146.79|144.59|147.69|145.49|146.05|143.85|0
1625169300000|2021-07-01 19:55:00|146.64|144.44|149.17|146.97|149.17|146.97|146.64|144.44|0
1625169600000|2021-07-01 20:00:00|148.42|146.22|148.42|146.22|149.02|146.82|148.12|145.92|0
1625169900000|2021-07-01 20:05:00|147.83|145.63|147.53|145.33|147.98|145.78|147.38|145.18|0
1625170200000|2021-07-01 20:10:00|147.68|145.48|147.08|144.88|147.68|145.48|146.93|144.73|0
1625170500000|2021-07-01 20:15:00|147.28|144.68|147.72|145.12|147.72|145.12|147.28|144.68|0
1625170800000|2021-07-01 20:20:00|147.64|145.04|147.57|144.97|147.72|145.12|147.42|144.82|0
1625171100000|2021-07-01 20:25:00|147.42|144.82|147.27|144.67|147.42|144.82|147.27|144.67|0
1625171400000|2021-07-01 20:30:00|147.34|144.74|147.86|145.26|147.86|145.26|147.34|144.74|0
1625171700000|2021-07-01 20:35:00|147.71|145.11|147.71|145.11|147.86|145.26|147.71|145.11|0
1625172000000|2021-07-01 20:40:00|148.01|145.41|147.71|145.11|148.01|145.41|147.71|145.11|0
1625172300000|2021-07-01 20:45:00|147.78|145.18|147.71|145.11|148.01|145.41|147.71|145.11|0
1625172600000|2021-07-01 20:50:00|147.86|145.26|148.3|145.7|148.3|145.7|147.71|145.11|0
1625172900000|2021-07-01 20:55:00|148.45|145.85|148.07|145.47|148.75|146.15|147.85|145.25|0
1625173200000|2021-07-01 21:00:00|148.29|145.69|148.31|145.71|148.33|145.73|148.29|145.69|0
1625173500000|2021-07-01 21:05:00|148.29|145.69|148.48|145.88|148.5|145.9|148.29|145.69|0
1625173800000|2021-07-01 21:10:00|148.42|145.82|148.5|145.9|148.55|145.95|148.42|145.82|0
1625174100000|2021-07-01 21:15:00|148.48|145.88|148.39|145.79|148.5|145.9|148.37|145.77|0
1625174400000|2021-07-01 21:20:00|148.41|145.81|148.47|145.87|148.5|145.9|148.41|145.81|0
1625174700000|2021-07-01 21:25:00|148.37|145.77|148.19|145.59|148.37|145.77|147.97|145.37|0
1625175000000|2021-07-01 21:30:00|148.18|145.58|148.25|145.65|148.25|145.65|148.18|145.58|0
1625175300000|2021-07-01 21:35:00|148.27|145.67|148.14|145.54|148.31|145.71|148.1|145.5|0
1625175600000|2021-07-01 21:40:00|148.1|145.5|148.2|145.6|148.2|145.6|148.1|145.5|0
1625175900000|2021-07-01 21:45:00|148.23|145.63|148.2|145.6|148.23|145.63|148.2|145.6|0
1625176200000|2021-07-01 21:50:00|148.18|145.58|148.17|145.57|148.2|145.6|148.03|145.43|0
1625176500000|2021-07-01 21:55:00|148.2|145.6|148.26|145.66|148.29|145.69|148.2|145.6|0
1625176800000|2021-07-01 22:00:00|148.04|145.44|147.82|145.22|148.19|145.59|147.52|144.92|0
1625177100000|2021-07-01 22:05:00|147.67|145.07|147.37|144.77|147.82|145.22|147.37|144.77|0
1625177400000|2021-07-01 22:10:00|147.22|144.62|147.66|145.06|147.67|145.07|147.22|144.62|0
1625177700000|2021-07-01 22:15:00|147.81|145.21|148.26|145.66|148.7|146.1|147.81|145.21|0
1625178000000|2021-07-01 22:20:00|148.41|145.81|148.4|145.8|148.55|145.95|148.11|145.51|0
1625178300000|2021-07-01 22:25:00|148.47|145.87|148.55|145.95|148.7|146.1|148.25|145.65|0
1625178600000|2021-07-01 22:30:00|148.4|145.8|148.7|146.1|148.77|146.17|148.25|145.65|0
1625178900000|2021-07-01 22:35:00|148.55|145.95|148.69|146.09|148.84|146.24|148.55|145.95|0
1625179200000|2021-07-01 22:40:00|148.54|145.94|148.54|145.94|148.54|145.94|148.54|145.94|0
1625179500000|2021-07-01 22:45:00|148.46|145.86|148.54|145.94|148.54|145.94|148.39|145.79|0
1625179800000|2021-07-01 22:50:00|148.61|146.01|148.54|145.94|148.69|146.09|148.54|145.94|0
1625180100000|2021-07-01 22:55:00|148.69|146.09|148.68|146.08|148.69|146.09|148.54|145.94|0
1625180400000|2021-07-01 23:00:00|148.83|146.23|149.13|146.53|149.2|146.6|148.83|146.23|0
1625180700000|2021-07-01 23:05:00|149.05|146.45|149.13|146.53|149.13|146.53|148.98|146.38|0
1625181000000|2021-07-01 23:10:00|149.2|146.6|149.12|146.52|149.28|146.68|149.12|146.52|0
1625181300000|2021-07-01 23:15:00|149.2|146.6|148.97|146.37|149.27|146.67|148.97|146.37|0
1625181600000|2021-07-01 23:20:00|149.04|146.44|149.12|146.52|149.27|146.67|148.97|146.37|0
1625181900000|2021-07-01 23:25:00|148.97|146.37|149.12|146.52|149.19|146.59|148.97|146.37|0
1625182200000|2021-07-01 23:30:00|148.97|146.37|149.11|146.51|149.11|146.51|148.97|146.37|0
1625182500000|2021-07-01 23:35:00|149.04|146.44|148.81|146.21|149.11|146.51|148.81|146.21|0
1625182800000|2021-07-01 23:40:00|148.74|146.14|148.66|146.06|148.81|146.21|148.51|145.91|0
1625183100000|2021-07-01 23:45:00|148.51|145.91|148.66|146.06|148.81|146.21|148.51|145.91|0
1625183400000|2021-07-01 23:50:00|148.51|145.91|148.21|145.61|148.51|145.91|148.21|145.61|0
1625183700000|2021-07-01 23:55:00|148.36|145.76|147.91|145.31|148.36|145.76|147.91|145.31|0
1625184000000|2021-07-02 00:00:00|148.06|145.46|148.2|145.6|148.5|145.9|147.91|145.31|0
1625184300000|2021-07-02 00:05:00|148.28|145.68|149.25|146.65|149.25|146.65|148.2|145.6|0
1625184600000|2021-07-02 00:10:00|149.55|146.95|149.39|146.79|149.77|147.17|149.39|146.79|0
1625184900000|2021-07-02 00:15:00|149.54|146.94|149.99|147.39|150.29|147.69|149.39|146.79|0
1625185200000|2021-07-02 00:20:00|149.91|147.31|149.99|147.39|150.14|147.54|149.84|147.24|0
1625185500000|2021-07-02 00:25:00|149.91|147.31|149.98|147.38|150.14|147.54|149.69|147.09|0
1625185800000|2021-07-02 00:30:00|150.13|147.53|149.98|147.38|150.13|147.53|149.68|147.08|0
1625186100000|2021-07-02 00:35:00|150.2|147.6|149.98|147.38|150.28|147.68|149.98|147.38|0
1625186400000|2021-07-02 00:40:00|150.13|147.53|150.13|147.53|150.43|147.83|150.13|147.53|0
1625186700000|2021-07-02 00:45:00|150.28|147.68|150.58|147.98|150.88|148.28|150.28|147.68|0
1625187000000|2021-07-02 00:50:00|150.57|147.97|150.42|147.82|150.88|148.28|150.27|147.67|0
1625187300000|2021-07-02 00:55:00|150.34|147.74|150.72|148.12|150.72|148.12|150.34|147.74|0
1625187600000|2021-07-02 01:00:00|150.87|148.27|150.57|147.97|151.02|148.42|150.49|147.89|0
1625187900000|2021-07-02 01:05:00|150.42|147.82|150.41|147.81|150.57|147.97|150.27|147.67|0
1625188200000|2021-07-02 01:10:00|150.49|147.89|151.01|148.41|151.01|148.41|150.41|147.81|0
1625188500000|2021-07-02 01:15:00|151.16|148.56|150.93|148.33|151.16|148.56|150.86|148.26|0
1625188800000|2021-07-02 01:20:00|150.86|148.26|150.26|147.66|151.01|148.41|150.11|147.51|0
1625189100000|2021-07-02 01:25:00|150.41|147.81|150.1|147.5|150.41|147.81|149.96|147.36|0
1625189400000|2021-07-02 01:30:00|149.95|147.35|149.35|146.75|149.95|147.35|149.2|146.6|0
1625189700000|2021-07-02 01:35:00|149.2|146.6|149.95|147.35|149.95|147.35|149.05|146.45|0
1625190000000|2021-07-02 01:40:00|149.87|147.27|149.05|146.45|149.95|147.35|148.9|146.3|0
1625190300000|2021-07-02 01:45:00|148.9|146.3|149.5|146.9|149.65|147.05|148.9|146.3|0
1625190600000|2021-07-02 01:50:00|149.35|146.75|149.19|146.59|149.49|146.89|149.04|146.44|0
1625190900000|2021-07-02 01:55:00|149.34|146.74|148.89|146.29|149.49|146.89|148.74|146.14|0
1625191200000|2021-07-02 02:00:00|148.74|146.14|148.89|146.29|149.04|146.44|148.59|145.99|0
1625191500000|2021-07-02 02:05:00|148.74|146.14|149.49|146.89|149.49|146.89|148.74|146.14|0
1625191800000|2021-07-02 02:10:00|149.63|147.03|149.63|147.03|149.93|147.33|149.48|146.88|0
1625192100000|2021-07-02 02:15:00|149.55|146.95|149.48|146.88|149.63|147.03|149.33|146.73|0
1625192400000|2021-07-02 02:20:00|149.4|146.8|149.48|146.88|149.78|147.18|149.33|146.73|0
1625192700000|2021-07-02 02:25:00|149.4|146.8|149.33|146.73|149.63|147.03|149.18|146.58|0
1625193000000|2021-07-02 02:30:00|149.18|146.58|149.32|146.72|149.32|146.72|148.88|146.28|0
1625193300000|2021-07-02 02:35:00|149.47|146.87|149.69|147.09|149.77|147.17|149.32|146.72|0
1625193600000|2021-07-02 02:40:00|149.77|147.17|149.77|147.17|149.92|147.32|149.62|147.02|0
1625193900000|2021-07-02 02:45:00|149.92|147.32|149.91|147.31|150.07|147.47|149.47|146.87|0
1625194200000|2021-07-02 02:50:00|150.06|147.46|149.46|146.86|150.06|147.46|149.46|146.86|0
1625194500000|2021-07-02 02:55:00|149.61|147.01|149.16|146.56|149.61|147.01|148.86|146.26|0
1625194800000|2021-07-02 03:00:00|149.01|146.41|149.01|146.41|149.16|146.56|148.86|146.26|0
1625195100000|2021-07-02 03:05:00|148.86|146.26|149.31|146.71|149.31|146.71|148.86|146.26|0
1625195400000|2021-07-02 03:10:00|149.23|146.63|149.6|147|149.75|147.15|149.08|146.48|0
1625195700000|2021-07-02 03:15:00|149.45|146.85|150.05|147.45|150.12|147.52|149.45|146.85|0
1625196000000|2021-07-02 03:20:00|150.2|147.6|149.75|147.15|150.2|147.6|149.6|147|0
1625196300000|2021-07-02 03:25:00|149.9|147.3|149.89|147.29|150.2|147.6|149.75|147.15|0
1625196600000|2021-07-02 03:30:00|149.74|147.14|149.74|147.14|150.04|147.44|149.59|146.99|0
1625196900000|2021-07-02 03:35:00|149.66|147.06|149.74|147.14|149.89|147.29|149.66|147.06|0
1625197200000|2021-07-02 03:40:00|149.59|146.99|149.89|147.29|149.89|147.29|149.59|146.99|0
1625197500000|2021-07-02 03:45:00|150.04|147.44|149.88|147.28|150.04|147.44|149.88|147.28|0
1625197800000|2021-07-02 03:50:00|149.73|147.13|149.43|146.83|149.8|147.2|149.43|146.83|0
1625198100000|2021-07-02 03:55:00|149.28|146.68|149.58|146.98|149.58|146.98|149.13|146.53|0
1625198400000|2021-07-02 04:00:00|149.65|147.05|150.03|147.43|150.03|147.43|149.58|146.98|0
1625198700000|2021-07-02 04:05:00|149.88|147.28|149.72|147.12|150.03|147.43|149.72|147.12|0
1625199000000|2021-07-02 04:10:00|149.87|147.27|150.17|147.57|150.32|147.72|149.87|147.27|0
1625199300000|2021-07-02 04:15:00|150.24|147.64|150.17|147.57|150.32|147.72|150.02|147.42|0
1625199600000|2021-07-02 04:20:00|150.24|147.64|150.17|147.57|150.32|147.72|150.17|147.57|0
1625199900000|2021-07-02 04:25:00|150.24|147.64|150.01|147.41|150.32|147.72|150.01|147.41|0
1625200200000|2021-07-02 04:30:00|150.16|147.56|149.71|147.11|150.16|147.56|149.71|147.11|0
1625200500000|2021-07-02 04:35:00|149.86|147.26|150.01|147.41|150.01|147.41|149.86|147.26|0
1625200800000|2021-07-02 04:40:00|150.16|147.56|150.01|147.41|150.16|147.56|150.01|147.41|0
1625201100000|2021-07-02 04:45:00|150|147.4|150|147.4|150|147.4|149.85|147.25|0
1625201400000|2021-07-02 04:50:00|150.08|147.48|149.85|147.25|150.08|147.48|149.85|147.25|0
1625201700000|2021-07-02 04:55:00|150.15|147.55|149.85|147.25|150.15|147.55|149.7|147.1|0
1625202000000|2021-07-02 05:00:00|150|147.4|150|147.4|150.07|147.47|149.85|147.25|0
1625202300000|2021-07-02 05:05:00|149.85|147.25|149.54|146.94|149.85|147.25|149.47|146.87|0
1625202600000|2021-07-02 05:10:00|149.47|146.87|149.24|146.64|149.54|146.94|149.24|146.64|0
1625202900000|2021-07-02 05:15:00|149.39|146.79|148.94|146.34|149.39|146.79|148.94|146.34|0
1625203200000|2021-07-02 05:20:00|149.09|146.49|148.94|146.34|149.09|146.49|148.79|146.19|0
1625203500000|2021-07-02 05:25:00|149.09|146.49|149.53|146.93|149.68|147.08|149.09|146.49|0
1625203800000|2021-07-02 05:30:00|149.68|147.08|149.53|146.93|149.68|147.08|149.38|146.78|0
1625204100000|2021-07-02 05:35:00|149.6|147|149.38|146.78|149.68|147.08|149.23|146.63|0
1625204400000|2021-07-02 05:40:00|149.53|146.93|149.38|146.78|149.53|146.93|149.23|146.63|0
1625204700000|2021-07-02 05:45:00|149.53|146.93|149.23|146.63|149.68|147.08|149.23|146.63|0
1625205000000|2021-07-02 05:50:00|149.08|146.48|149.07|146.47|149.37|146.77|148.92|146.32|0
1625205300000|2021-07-02 05:55:00|149|146.4|148.47|145.87|149.07|146.47|148.4|145.8|0
1625205600000|2021-07-02 06:00:00|148.54|145.94|148.62|146.02|148.92|146.32|148.02|145.42|0
1625205900000|2021-07-02 06:05:00|148.47|145.87|148.17|145.57|148.62|146.02|148.17|145.57|0
1625206200000|2021-07-02 06:10:00|148.24|145.64|148.17|145.57|148.32|145.72|147.87|145.27|0
1625206500000|2021-07-02 06:15:00|148.32|145.72|147.87|145.27|148.32|145.72|147.87|145.27|0
1625206800000|2021-07-02 06:20:00|148.02|145.42|148.16|145.56|148.31|145.71|147.57|144.97|0
1625207100000|2021-07-02 06:25:00|148.08|145.48|148.01|145.41|148.16|145.56|147.71|145.11|0
1625207400000|2021-07-02 06:30:00|147.86|145.26|148.31|145.71|148.46|145.86|147.86|145.26|0
1625207700000|2021-07-02 06:35:00|148.46|145.86|147.86|145.26|148.46|145.86|147.86|145.26|0
1625208000000|2021-07-02 06:40:00|148.01|145.41|148.15|145.55|148.15|145.55|147.86|145.26|0
1625208300000|2021-07-02 06:45:00|148.22|145.62|147.85|145.25|148.3|145.7|147.85|145.25|0
1625208600000|2021-07-02 06:50:00|148|145.4|148.45|145.85|148.45|145.85|147.85|145.25|0
1625208900000|2021-07-02 06:55:00|148.3|145.7|148.74|146.14|148.89|146.29|148.15|145.55|0
1625209200000|2021-07-02 07:00:00|148.96|146.36|149.21|146.61|150.85|148.25|148.89|146.29|0
1625209500000|2021-07-02 07:05:00|149.01|146.81|149.16|146.96|149.16|146.96|148.41|146.21|0
1625209800000|2021-07-02 07:10:00|149.23|147.03|150.05|147.85|150.35|148.15|148.86|146.66|0
1625210100000|2021-07-02 07:15:00|150.2|148|150.65|148.45|150.65|148.45|149.75|147.55|0
1625210400000|2021-07-02 07:20:00|150.57|148.37|151.09|148.89|151.4|149.2|150.35|148.15|0
1625210700000|2021-07-02 07:25:00|150.94|148.74|153.2|151|153.2|151|150.94|148.74|0
1625211000000|2021-07-02 07:30:00|153.35|151.15|152.6|150.4|153.51|151.31|152.29|150.09|0
1625211300000|2021-07-02 07:35:00|152.67|150.47|152.74|150.54|153.35|151.15|152.44|150.24|0
1625211600000|2021-07-02 07:40:00|152.82|150.62|152.74|150.54|153.2|151|152.59|150.39|0
1625211900000|2021-07-02 07:45:00|152.59|150.39|151.38|149.18|152.74|150.54|150.93|148.73|0
1625212200000|2021-07-02 07:50:00|151.23|149.03|152.13|149.93|152.28|150.08|151.23|149.03|0
1625212500000|2021-07-02 07:55:00|152.28|150.08|152.13|149.93|152.43|150.23|151.98|149.78|0
1625212800000|2021-07-02 08:00:00|152.05|149.85|152.28|150.08|152.73|150.53|151.83|149.63|0
1625213100000|2021-07-02 08:05:00|152.43|150.23|151.67|149.47|152.5|150.3|151.44|149.24|0
1625213400000|2021-07-02 08:10:00|151.59|149.39|150.32|148.12|151.67|149.47|150.24|148.04|0
1625213700000|2021-07-02 08:15:00|150.17|147.97|148.82|146.62|150.17|147.97|148.82|146.62|0
1625214000000|2021-07-02 08:20:00|148.67|146.47|148.97|146.77|149.42|147.22|148.67|146.47|0
1625214300000|2021-07-02 08:25:00|149.04|146.84|149.56|147.36|149.71|147.51|148.97|146.77|0
1625214600000|2021-07-02 08:30:00|149.71|147.51|149.41|147.21|150.01|147.81|149.26|147.06|0
1625214900000|2021-07-02 08:35:00|149.26|147.06|149.41|147.21|149.71|147.51|149.11|146.91|0
1625215200000|2021-07-02 08:40:00|149.26|147.06|148.96|146.76|149.85|147.65|148.96|146.76|0
1625215500000|2021-07-02 08:45:00|149.11|146.91|148.66|146.46|149.11|146.91|148.36|146.16|0
1625215800000|2021-07-02 08:50:00|148.81|146.61|148.95|146.75|149.62|147.42|148.66|146.46|0
1625216100000|2021-07-02 08:55:00|149.02|146.82|149.25|147.05|149.25|147.05|148.51|146.31|0
1625216400000|2021-07-02 09:00:00|149.1|146.9|149.25|147.05|149.25|147.05|148.65|146.45|0
1625216700000|2021-07-02 09:05:00|149.4|147.2|149.24|147.04|149.54|147.34|149.09|146.89|0
1625217000000|2021-07-02 09:10:00|149.39|147.19|149.69|147.49|149.69|147.49|149.09|146.89|0
1625217300000|2021-07-02 09:15:00|149.61|147.41|150.14|147.94|150.14|147.94|149.54|147.34|0
1625217600000|2021-07-02 09:20:00|150.29|148.09|149.53|147.33|150.44|148.24|149.39|147.19|0
1625217900000|2021-07-02 09:25:00|149.68|147.48|149.38|147.18|149.68|147.48|148.79|146.59|0
1625218200000|2021-07-02 09:30:00|149.23|147.03|149.23|147.03|149.68|147.48|148.93|146.73|0
1625218500000|2021-07-02 09:35:00|149.38|147.18|149.75|147.55|149.83|147.63|149.23|147.03|0
1625218800000|2021-07-02 09:40:00|149.83|147.63|150.12|147.92|150.13|147.93|149.53|147.33|0
1625219100000|2021-07-02 09:45:00|150.05|147.85|150.57|148.37|150.57|148.37|150.05|147.85|0
1625219400000|2021-07-02 09:50:00|150.42|148.22|150.12|147.92|150.72|148.52|149.67|147.47|0
1625219700000|2021-07-02 09:55:00|150.19|147.99|149.82|147.62|150.42|148.22|149.67|147.47|0
1625220000000|2021-07-02 10:00:00|149.97|147.77|150.56|148.36|150.71|148.51|149.97|147.77|0
1625220300000|2021-07-02 10:05:00|150.63|148.43|151.16|148.96|151.31|149.11|150.26|148.06|0
1625220600000|2021-07-02 10:10:00|151.01|148.81|150.71|148.51|151.16|148.96|150.26|148.06|0
1625220900000|2021-07-02 10:15:00|150.56|148.36|150.71|148.51|151.01|148.81|150.41|148.21|0
1625221200000|2021-07-02 10:20:00|150.7|148.5|150.32|148.12|150.85|148.65|150.1|147.9|0
1625221500000|2021-07-02 10:25:00|150.25|148.05|149.95|147.75|150.4|148.2|149.8|147.6|0
1625221800000|2021-07-02 10:30:00|149.8|147.6|149.5|147.3|150.1|147.9|149.2|147|0
1625222100000|2021-07-02 10:35:00|149.35|147.15|149.57|147.37|149.8|147.6|149.05|146.85|0
1625222400000|2021-07-02 10:40:00|149.5|147.3|149.94|147.74|150.09|147.89|149.5|147.3|0
1625222700000|2021-07-02 10:45:00|149.87|147.67|149.56|147.36|150.01|147.81|149.34|147.14|0
1625223000000|2021-07-02 10:50:00|149.49|147.29|150.09|147.89|150.24|148.04|149.49|147.29|0
1625223300000|2021-07-02 10:55:00|150.24|148.04|150.24|148.04|150.54|148.34|150.09|147.89|0
1625223600000|2021-07-02 11:00:00|150.23|148.03|151.13|148.93|151.28|149.08|150.23|148.03|0
1625223900000|2021-07-02 11:05:00|150.98|148.78|150.98|148.78|151.28|149.08|150.83|148.63|0
1625224200000|2021-07-02 11:10:00|151.05|148.85|150.83|148.63|151.13|148.93|150.38|148.18|0
1625224500000|2021-07-02 11:15:00|150.98|148.78|150.98|148.78|151.43|149.23|150.83|148.63|0
1625224800000|2021-07-02 11:20:00|151.13|148.93|151.5|149.3|151.58|149.38|150.97|148.77|0
1625225100000|2021-07-02 11:25:00|151.42|149.22|151.42|149.22|151.57|149.37|151.27|149.07|0
1625225400000|2021-07-02 11:30:00|151.57|149.37|152.02|149.82|152.02|149.82|151.42|149.22|0
1625225700000|2021-07-02 11:35:00|151.87|149.67|151.57|149.37|151.87|149.67|151.42|149.22|0
1625226000000|2021-07-02 11:40:00|151.49|149.29|151.71|149.51|151.72|149.52|151.26|149.06|0
1625226300000|2021-07-02 11:45:00|151.56|149.36|151.86|149.66|152.01|149.81|151.41|149.21|0
1625226600000|2021-07-02 11:50:00|152.01|149.81|151.71|149.51|152.01|149.81|151.41|149.21|0
1625226900000|2021-07-02 11:55:00|151.86|149.66|151.46|149.26|151.86|149.66|151.22|149.02|0
1625227200000|2021-07-02 12:00:00|151.39|149.19|151.61|149.41|152.52|150.32|151.39|149.19|0
1625227500000|2021-07-02 12:05:00|151.69|149.49|151.46|149.26|151.76|149.56|151.16|148.96|0
1625227800000|2021-07-02 12:10:00|151.31|149.11|150.78|148.58|151.31|149.11|150.56|148.36|0
1625228100000|2021-07-02 12:15:00|150.86|148.66|151.45|149.25|151.61|149.41|150.78|148.58|0
1625228400000|2021-07-02 12:20:00|151.3|149.1|151|148.8|151.45|149.25|150.7|148.5|0
1625228700000|2021-07-02 12:25:00|151.15|148.95|151.15|148.95|151.9|149.7|151|148.8|0
1625229000000|2021-07-02 12:30:00|151.37|149.17|154.51|152.31|157.58|155.38|151|148.8|0
1625229300000|2021-07-02 12:35:00|154.21|152.01|153.44|151.24|154.51|152.31|152.52|150.32|0
1625229600000|2021-07-02 12:40:00|153.29|151.09|154.82|152.62|155.59|153.39|152.83|150.63|0
1625229900000|2021-07-02 12:45:00|154.97|152.77|154.66|152.46|155.28|153.08|154.05|151.85|0
1625230200000|2021-07-02 12:50:00|154.58|152.38|154.66|152.46|155.12|152.92|154.43|152.23|0
1625230500000|2021-07-02 12:55:00|154.5|152.3|154.04|151.84|154.66|152.46|153.89|151.69|0
1625230800000|2021-07-02 13:00:00|154.2|152|154.35|152.15|154.96|152.76|154.04|151.84|0
1625231100000|2021-07-02 13:05:00|154.5|152.3|154.65|152.45|154.96|152.76|154.35|152.15|0
1625231400000|2021-07-02 13:10:00|154.8|152.6|154.49|152.29|154.96|152.76|154.49|152.29|0
1625231700000|2021-07-02 13:15:00|154.65|152.45|156.03|153.83|156.19|153.99|154.65|152.45|0
1625232000000|2021-07-02 13:20:00|155.88|153.68|154.95|152.75|155.88|153.68|154.95|152.75|0
1625232300000|2021-07-02 13:25:00|154.8|152.6|154.18|151.98|154.95|152.75|153.57|151.37|0
1625232600000|2021-07-02 13:30:00|154.33|152.13|153.26|151.06|154.79|152.59|152.35|150.15|0
1625232900000|2021-07-02 13:35:00|153.11|150.91|153.72|151.52|154.33|152.13|153.11|150.91|0
1625233200000|2021-07-02 13:40:00|153.87|151.67|153.63|151.43|153.87|151.67|152.19|149.99|0
1625233500000|2021-07-02 13:45:00|153.56|151.36|155.4|153.2|155.4|153.2|153.56|151.36|0
1625233800000|2021-07-02 13:50:00|155.25|153.05|155.4|153.2|155.71|153.51|154.63|152.43|0
1625234100000|2021-07-02 13:55:00|155.24|153.04|155.09|152.89|155.55|153.35|154.78|152.58|0
1625234400000|2021-07-02 14:00:00|154.93|152.73|155.24|153.04|155.55|153.35|154.32|152.12|0
1625234700000|2021-07-02 14:05:00|155.08|152.88|155.24|153.04|155.55|153.35|154.62|152.42|0
1625235000000|2021-07-02 14:10:00|155.08|152.88|154.48|152.28|155.16|152.96|154.18|151.98|0
1625235300000|2021-07-02 14:15:00|154.64|152.44|155.86|153.66|156.02|153.82|154.64|152.44|0
1625235600000|2021-07-02 14:20:00|156.02|153.82|155.71|153.51|156.02|153.82|155.25|153.05|0
1625235900000|2021-07-02 14:25:00|155.86|153.66|155.86|153.66|156.32|154.12|155.24|153.04|0
1625236200000|2021-07-02 14:30:00|155.7|153.5|155.7|153.5|156.01|153.81|155.24|153.04|0
1625236500000|2021-07-02 14:35:00|155.86|153.66|155.85|153.65|156.01|153.81|155.09|152.89|0
1625236800000|2021-07-02 14:40:00|156.01|153.81|155.23|153.03|156.16|153.96|154.93|152.73|0
1625237100000|2021-07-02 14:45:00|155.39|153.19|155.69|153.49|155.69|153.49|154.93|152.73|0
1625237400000|2021-07-02 14:50:00|155.85|153.65|156|153.8|156.15|153.95|155.08|152.88|0
1625237700000|2021-07-02 14:55:00|155.85|153.65|156|153.8|156.31|154.11|155.69|153.49|0
1625238000000|2021-07-02 15:00:00|155.84|153.64|155.99|153.79|156.3|154.1|155.69|153.49|0
1625238300000|2021-07-02 15:05:00|155.84|153.64|155.99|153.79|156.15|153.95|155.53|153.33|0
1625238600000|2021-07-02 15:10:00|155.91|153.71|156.14|153.94|157.07|154.87|155.84|153.64|0
1625238900000|2021-07-02 15:15:00|156.3|154.1|156.45|154.25|156.61|154.41|156.14|153.94|0
1625239200000|2021-07-02 15:20:00|156.6|154.4|156.6|154.4|156.76|154.56|155.99|153.79|0
1625239500000|2021-07-02 15:25:00|156.76|154.56|157.22|155.02|157.22|155.02|156.14|153.94|0
1625239800000|2021-07-02 15:30:00|157.06|154.86|157.22|155.02|157.22|155.02|156.83|154.63|0
1625240100000|2021-07-02 15:35:00|157.06|154.86|157.37|155.17|157.52|155.32|156.82|154.62|0
1625240400000|2021-07-02 15:40:00|157.52|155.32|157.52|155.32|157.52|155.32|156.9|154.7|0
1625240700000|2021-07-02 15:45:00|157.67|155.47|158.29|156.09|158.29|156.09|157.52|155.32|0
1625241000000|2021-07-02 15:50:00|158.45|156.25|159.07|156.87|159.07|156.87|158.45|156.25|0
1625241300000|2021-07-02 15:55:00|159.38|157.18|159.38|157.18|160.32|158.12|159.22|157.02|0
1625241600000|2021-07-02 16:00:00|159.53|157.33|159.38|157.18|159.69|157.49|159.07|156.87|0
1625241900000|2021-07-02 16:05:00|160.77|158.57|160.02|157.82|160.93|158.73|159.86|157.66|0
1625242200000|2021-07-02 16:10:00|159.86|157.66|159.55|157.35|160.02|157.82|159.39|157.19|0
1625242500000|2021-07-02 16:15:00|159.7|157.5|160.17|157.97|160.32|158.12|159.39|157.19|0
1625242800000|2021-07-02 16:20:00|160.32|158.12|160.01|157.81|160.48|158.28|160.01|157.81|0
1625243100000|2021-07-02 16:25:00|160.08|157.88|160.32|158.12|160.48|158.28|160.01|157.81|0
1625243400000|2021-07-02 16:30:00|160.16|157.96|161.57|159.37|161.72|159.52|160.16|157.96|0
1625243700000|2021-07-02 16:35:00|161.88|159.68|162.19|159.99|162.35|160.15|161.49|159.29|0
1625244000000|2021-07-02 16:40:00|162.35|160.15|163.29|161.09|163.29|161.09|162.19|159.99|0
1625244300000|2021-07-02 16:45:00|163.13|160.93|163.92|161.72|164.08|161.88|163.13|160.93|0
1625244600000|2021-07-02 16:50:00|163.76|161.56|164.86|162.66|165.02|162.82|163.76|161.56|0
1625244900000|2021-07-02 16:55:00|165.02|162.82|165.18|162.98|165.34|163.14|164.55|162.35|0
1625245200000|2021-07-02 17:00:00|165.34|163.14|166.45|164.25|166.61|164.41|165.18|162.98|0
1625245500000|2021-07-02 17:05:00|166.61|164.41|164.7|162.5|166.61|164.41|164.7|162.5|0
1625245800000|2021-07-02 17:10:00|164.86|162.66|164.54|162.34|164.86|162.66|164.22|162.02|0
1625246100000|2021-07-02 17:15:00|164.7|162.5|163.9|161.7|164.85|162.65|163.9|161.7|0
1625246400000|2021-07-02 17:20:00|164.06|161.86|164.53|162.33|164.69|162.49|164.06|161.86|0
1625246700000|2021-07-02 17:25:00|164.69|162.49|164.37|162.17|164.85|162.65|164.21|162.01|0
1625247000000|2021-07-02 17:30:00|164.53|162.33|163.74|161.54|164.85|162.65|163.58|161.38|0
1625247300000|2021-07-02 17:35:00|163.9|161.7|164.84|162.64|164.84|162.64|163.9|161.7|0
1625247600000|2021-07-02 17:40:00|165|162.8|166.54|164.34|166.54|164.34|164.84|162.64|0
1625247900000|2021-07-02 17:45:00|166.38|164.18|166.38|164.18|166.38|164.18|165.59|163.39|0
1625248200000|2021-07-02 17:50:00|166.22|164.02|165.58|163.38|166.38|164.18|165.43|163.23|0
1625248500000|2021-07-02 17:55:00|165.74|163.54|165.84|163.64|165.9|163.7|164.83|162.63|0
1625248800000|2021-07-02 18:00:00|165.68|163.48|166|163.8|166.16|163.96|165.52|163.32|0
1625249100000|2021-07-02 18:05:00|166.16|163.96|166.63|164.43|166.79|164.59|166|163.8|0
1625249400000|2021-07-02 18:10:00|166.71|164.51|166.31|164.11|166.79|164.59|166.15|163.95|0
1625249700000|2021-07-02 18:15:00|166.15|163.95|166.62|164.42|166.63|164.43|165.99|163.79|0
1625250000000|2021-07-02 18:20:00|166.78|164.58|167.1|164.9|167.26|165.06|166.46|164.26|0
1625250300000|2021-07-02 18:25:00|166.94|164.74|167.26|165.06|167.42|165.22|166.78|164.58|0
1625250600000|2021-07-02 18:30:00|167.42|165.22|167.68|165.48|168|165.8|167.1|164.9|0
1625250900000|2021-07-02 18:35:00|167.52|165.32|167.36|165.16|168|165.8|167.36|165.16|0
1625251200000|2021-07-02 18:40:00|167.52|165.32|166.88|164.68|167.68|165.48|166.57|164.37|0
1625251500000|2021-07-02 18:45:00|167.04|164.84|166.41|164.21|167.04|164.84|165.93|163.73|0
1625251800000|2021-07-02 18:50:00|166.25|164.05|165.93|163.73|166.41|164.21|165.77|163.57|0
1625252100000|2021-07-02 18:55:00|166.09|163.89|166.24|164.04|166.56|164.36|165.77|163.57|0
1625252400000|2021-07-02 19:00:00|166.09|163.89|166.87|164.67|167.03|164.83|165.77|163.57|0
1625252700000|2021-07-02 19:05:00|167.03|164.83|168.14|165.94|168.3|166.1|167.03|164.83|0
1625253000000|2021-07-02 19:10:00|167.98|165.78|167.66|165.46|168.78|166.58|167.19|164.99|0
1625253300000|2021-07-02 19:15:00|167.74|165.54|169.3|167.1|170.8|168.6|167.74|165.54|0
1625253600000|2021-07-02 19:20:00|169.46|167.26|169.3|167.1|169.46|167.26|168.98|166.78|0
1625253900000|2021-07-02 19:25:00|169.38|167.18|169.62|167.42|169.78|167.58|169.14|166.94|0
1625254200000|2021-07-02 19:30:00|169.3|167.1|169.3|167.1|169.93|167.73|169.14|166.94|0
1625254500000|2021-07-02 19:35:00|169.21|167.01|170.09|167.89|170.25|168.05|168.5|166.3|0
1625254800000|2021-07-02 19:40:00|170.25|168.05|170.99|168.79|170.99|168.79|169.93|167.73|0
1625255100000|2021-07-02 19:45:00|170.83|168.63|171.31|169.11|171.63|169.43|170.67|168.47|0
1625255400000|2021-07-02 19:50:00|171.79|169.59|172.59|170.39|173.23|171.03|171.79|169.59|0
1625255700000|2021-07-02 19:55:00|172.43|170.23|171.15|168.95|172.58|170.38|169.71|167.51|0
1625256000000|2021-07-02 20:00:00|170.99|168.79|169.08|166.88|170.99|168.79|169.08|166.88|0
1625256300000|2021-07-02 20:05:00|169.24|167.04|168.76|166.56|169.39|167.19|168.76|166.56|0
1625256600000|2021-07-02 20:10:00|168.92|166.72|169.07|166.87|169.23|167.03|168.6|166.4|0
1625554800000|2021-07-06 07:00:00|168.8|166.4|167.3|164.9|169.04|166.64|166.98|164.58|0
1625555100000|2021-07-06 07:05:00|166.94|164.94|168.04|166.04|168.04|166.04|165.83|163.83|0
1625555400000|2021-07-06 07:10:00|167.89|165.89|168.52|166.52|169.47|167.47|167.57|165.57|0
1625555700000|2021-07-06 07:15:00|168.36|166.36|167.41|165.41|168.84|166.84|167.41|165.41|0
1625556000000|2021-07-06 07:20:00|167.56|165.56|167.09|165.09|168.43|166.43|166.93|164.93|0
1625556300000|2021-07-06 07:25:00|167|165|168.99|166.99|168.99|166.99|166.93|164.93|0
1625556600000|2021-07-06 07:30:00|169.15|167.15|168.72|166.72|169.83|167.83|168.35|166.35|0
1625556900000|2021-07-06 07:35:00|168.88|166.88|168.08|166.08|169.03|167.03|167.77|165.77|0
1625557200000|2021-07-06 07:40:00|167.92|165.92|167.21|165.21|167.92|165.92|166.34|164.34|0
1625557500000|2021-07-06 07:45:00|167.13|165.13|168.23|166.23|168.39|166.39|166.66|164.66|0
1625557800000|2021-07-06 07:50:00|168.08|166.08|168.39|166.39|169.18|167.18|168.07|166.07|0
1625558100000|2021-07-06 07:55:00|168.23|166.23|168.15|166.15|168.39|166.39|167.6|165.6|0
1625558400000|2021-07-06 08:00:00|167.91|165.91|167.43|165.43|168.15|166.15|166.8|164.8|0
1625558700000|2021-07-06 08:05:00|167.28|165.28|168.54|166.54|168.54|166.54|167.12|165.12|0
1625559000000|2021-07-06 08:10:00|168.7|166.7|168.22|166.22|169.01|167.01|167.75|165.75|0
1625559300000|2021-07-06 08:15:00|168.14|166.14|168.06|166.06|168.54|166.54|167.43|165.43|0
1625559600000|2021-07-06 08:20:00|168.38|166.38|168.37|166.37|169.17|167.17|168.06|166.06|0
1625559900000|2021-07-06 08:25:00|168.53|166.53|168.05|166.05|168.69|166.69|167.97|165.97|0
1625560200000|2021-07-06 08:30:00|167.9|165.9|167.74|165.74|167.97|165.97|167.1|165.1|0
1625560500000|2021-07-06 08:35:00|167.89|165.89|167.89|165.89|168.37|166.37|167.58|165.58|0
1625560800000|2021-07-06 08:40:00|167.73|165.73|167.89|165.89|168.21|166.21|167.57|165.57|0
1625561100000|2021-07-06 08:45:00|167.73|165.73|168.36|166.36|168.36|166.36|167.41|165.41|0
1625561400000|2021-07-06 08:50:00|168.28|166.28|168.04|166.04|168.36|166.36|167.88|165.88|0
1625561700000|2021-07-06 08:55:00|168.2|166.2|168.51|166.51|168.83|166.83|168.12|166.12|0
1625562000000|2021-07-06 09:00:00|168.35|166.35|168.67|166.67|168.83|166.83|168.04|166.04|0
1625562300000|2021-07-06 09:05:00|168.59|166.59|168.35|166.35|168.67|166.67|168.19|166.19|0
1625562600000|2021-07-06 09:10:00|168.27|166.27|168.66|166.66|168.67|166.67|168.11|166.11|0
1625562900000|2021-07-06 09:15:00|168.51|166.51|168.82|166.82|169.14|167.14|168.35|166.35|0
1625563200000|2021-07-06 09:20:00|168.66|166.66|168.82|166.82|169.14|167.14|168.5|166.5|0
1625563500000|2021-07-06 09:25:00|168.66|166.66|168.34|166.34|168.82|166.82|168.18|166.18|0
1625563800000|2021-07-06 09:30:00|168.42|166.42|167.23|165.23|168.42|166.42|167.15|165.15|0
1625564100000|2021-07-06 09:35:00|167.15|165.15|168.18|166.18|168.33|166.33|167.07|165.07|0
1625564400000|2021-07-06 09:40:00|168.02|166.02|168.49|166.49|168.73|166.73|168.02|166.02|0
1625564700000|2021-07-06 09:45:00|168.33|166.33|168.33|166.33|168.65|166.65|168.17|166.17|0
1625565000000|2021-07-06 09:50:00|168.49|166.49|168.33|166.33|169.12|167.12|168.33|166.33|0
1625565300000|2021-07-06 09:55:00|168.4|166.4|169.12|167.12|169.19|167.19|168.33|166.33|0
1625565600000|2021-07-06 10:00:00|168.96|166.96|169.43|167.43|169.43|167.43|168.8|166.8|0
1625565900000|2021-07-06 10:05:00|169.27|167.27|168.95|166.95|169.59|167.59|168.64|166.64|0
1625566200000|2021-07-06 10:10:00|168.79|166.79|168.95|166.95|168.95|166.95|168.63|166.63|0
1625566500000|2021-07-06 10:15:00|168.79|166.79|168.95|166.95|169.27|167.27|168.47|166.47|0
1625566800000|2021-07-06 10:20:00|168.79|166.79|168.47|166.47|168.95|166.95|168.15|166.15|0
1625567100000|2021-07-06 10:25:00|168.63|166.63|168.31|166.31|168.63|166.63|167.83|165.83|0
1625567400000|2021-07-06 10:30:00|168.47|166.47|168.15|166.15|169.1|167.1|168.15|166.15|0
1625567700000|2021-07-06 10:35:00|168.22|166.22|167.99|165.99|168.3|166.3|167.67|165.67|0
1625568000000|2021-07-06 10:40:00|167.83|165.83|168.93|166.93|168.93|166.93|167.67|165.67|0
1625568300000|2021-07-06 10:45:00|169.01|167.01|168.93|166.93|169.09|167.09|168.61|166.61|0
1625568600000|2021-07-06 10:50:00|169.09|167.09|169.41|167.41|169.88|167.88|168.85|166.85|0
1625568900000|2021-07-06 10:55:00|169.25|167.25|168.13|166.13|169.41|167.41|167.82|165.82|0
1625569200000|2021-07-06 11:00:00|167.97|165.97|168.76|166.76|168.76|166.76|167.97|165.97|0
1625569500000|2021-07-06 11:05:00|168.92|166.92|168.29|166.29|169.08|167.08|168.29|166.29|0
1625569800000|2021-07-06 11:10:00|168.36|166.36|167.97|165.97|168.6|166.6|167.81|165.81|0
1625570100000|2021-07-06 11:15:00|167.81|165.81|167.96|165.96|168.28|166.28|167.81|165.81|0
1625570400000|2021-07-06 11:20:00|167.81|165.81|168.91|166.91|169.07|167.07|167.65|165.65|0
1625570700000|2021-07-06 11:25:00|168.75|166.75|170.18|168.18|170.18|168.18|168.75|166.75|0
1625571000000|2021-07-06 11:30:00|169.86|167.86|169.23|167.23|170.02|168.02|169.07|167.07|0
1625571300000|2021-07-06 11:35:00|169.14|167.14|168.98|166.98|169.23|167.23|168.43|166.43|0
1625571600000|2021-07-06 11:40:00|168.9|166.9|167.95|165.95|169.06|167.06|167.79|165.79|0
1625571900000|2021-07-06 11:45:00|167.79|165.79|168.58|166.58|168.58|166.58|167.79|165.79|0
1625572200000|2021-07-06 11:50:00|168.5|166.5|168.9|166.9|169.06|167.06|168.42|166.42|0
1625572500000|2021-07-06 11:55:00|168.81|166.81|168.65|166.65|168.81|166.81|168.42|166.42|0
1625572800000|2021-07-06 12:00:00|168.58|166.58|168.73|166.73|168.89|166.89|168.58|166.58|0
1625573100000|2021-07-06 12:05:00|168.89|166.89|168.41|166.41|168.89|166.89|168.41|166.41|0
1625573400000|2021-07-06 12:10:00|168.57|166.57|168.41|166.41|168.73|166.73|168.33|166.33|0
1625573700000|2021-07-06 12:15:00|168.33|166.33|167.77|165.77|168.41|166.41|167.46|165.46|0
1625574000000|2021-07-06 12:20:00|167.62|165.62|168.25|166.25|168.25|166.25|167.46|165.46|0
1625574300000|2021-07-06 12:25:00|168.09|166.09|168.72|166.72|168.88|166.88|168.09|166.09|0
1625574600000|2021-07-06 12:30:00|168.56|166.56|168.72|166.72|169.04|167.04|168.56|166.56|0
1625574900000|2021-07-06 12:35:00|168.88|166.88|169.67|167.67|169.67|167.67|168.72|166.72|0
1625575200000|2021-07-06 12:40:00|169.83|167.83|169.51|167.51|169.83|167.83|169.35|167.35|0
1625575500000|2021-07-06 12:45:00|169.35|167.35|169.19|167.19|169.51|167.51|169.19|167.19|0
1625575800000|2021-07-06 12:50:00|169.34|167.34|169.18|167.18|169.5|167.5|169.02|167.02|0
1625576100000|2021-07-06 12:55:00|169.1|167.1|169.5|167.5|169.5|167.5|169.02|167.02|0
1625576400000|2021-07-06 13:00:00|169.66|167.66|169.5|167.5|169.82|167.82|169.34|167.34|0
1625576700000|2021-07-06 13:05:00|169.34|167.34|169.02|167.02|169.5|167.5|168.86|166.86|0
1625577000000|2021-07-06 13:10:00|168.86|166.86|168.54|166.54|169.02|167.02|168.06|166.06|0
1625577300000|2021-07-06 13:15:00|168.7|166.7|169.01|167.01|169.17|167.17|168.38|166.38|0
1625577600000|2021-07-06 13:20:00|169.17|167.17|169.96|167.96|169.96|167.96|169.01|167.01|0
1625577900000|2021-07-06 13:25:00|169.8|167.8|169.96|167.96|170.28|168.28|169.8|167.8|0
1625578200000|2021-07-06 13:30:00|170.28|168.28|168.21|166.21|171.56|169.56|168.21|166.21|0
1625578500000|2021-07-06 13:35:00|168.05|166.05|166|164|168.05|166.05|165.37|163.37|0
1625578800000|2021-07-06 13:40:00|166.47|164.47|165.36|163.36|166.47|164.47|165.36|163.36|0
1625579100000|2021-07-06 13:45:00|165.52|163.52|167.25|165.25|167.73|165.73|164.74|162.74|0
1625579400000|2021-07-06 13:50:00|167.41|165.41|165.67|163.67|167.41|165.41|165.52|163.52|0
1625579700000|2021-07-06 13:55:00|165.52|163.52|165.27|163.27|165.67|163.67|164.89|162.89|0
1625580000000|2021-07-06 14:00:00|165.12|163.12|163.32|161.32|165.67|163.67|163.01|161.01|0
1625580300000|2021-07-06 14:05:00|163.16|161.16|163.63|161.63|163.94|161.94|162.85|160.85|0
1625580600000|2021-07-06 14:10:00|163.78|161.78|163.16|161.16|163.78|161.78|162.85|160.85|0
1625580900000|2021-07-06 14:15:00|163|161|161.14|159.14|163|161|160.36|158.36|0
1625581200000|2021-07-06 14:20:00|161.29|159.29|158.97|156.97|161.29|159.29|158.51|156.51|0
1625581500000|2021-07-06 14:25:00|158.82|156.82|160.67|158.67|160.98|158.98|157.07|155.07|0
1625581800000|2021-07-06 14:30:00|160.82|158.82|155.76|153.76|160.82|158.82|155.3|153.3|0
1625582100000|2021-07-06 14:35:00|155.91|153.91|158.2|156.2|158.66|156.66|154.7|152.7|0
1625582400000|2021-07-06 14:40:00|158.05|156.05|158.5|156.5|158.66|156.66|157.28|155.28|0
1625582700000|2021-07-06 14:45:00|158.42|156.42|156.97|154.97|158.66|156.66|156.36|154.36|0
1625583000000|2021-07-06 14:50:00|156.82|154.82|155.6|153.6|156.97|154.97|154.99|152.99|0
1625583300000|2021-07-06 14:55:00|155.75|153.75|152.53|150.53|155.75|153.75|152.53|150.53|0
1625583600000|2021-07-06 15:00:00|152.52|150.52|153.32|151.32|154.98|152.98|151.47|149.47|0
1625583900000|2021-07-06 15:05:00|153.17|151.17|155.87|153.87|156.02|154.02|152.57|150.57|0
1625584200000|2021-07-06 15:10:00|155.72|153.72|154.21|152.21|155.72|153.72|154.21|152.21|0
1625584500000|2021-07-06 15:15:00|154.36|152.36|153.46|151.46|155.27|153.27|152.27|150.27|0
1625584800000|2021-07-06 15:20:00|153.31|151.31|153.01|151.01|154.58|152.58|152.71|150.71|0
1625585100000|2021-07-06 15:25:00|153.16|151.16|156.75|154.75|156.75|154.75|151.37|149.37|0
1625585400000|2021-07-06 15:30:00|156.9|154.9|156.75|154.75|158.26|156.26|156|154|0
1625585700000|2021-07-06 15:35:00|157.06|155.06|157.51|155.51|157.96|155.96|157.05|155.05|0
1625586000000|2021-07-06 15:40:00|157.66|155.66|156.75|154.75|157.81|155.81|156.75|154.75|0
1625586300000|2021-07-06 15:45:00|156.9|154.9|156.44|154.44|156.9|154.9|155.24|153.24|0
1625586600000|2021-07-06 15:50:00|156.75|154.75|155.46|153.46|156.75|154.75|155.24|153.24|0
1625586900000|2021-07-06 15:55:00|155.69|153.69|155.99|153.99|156.59|154.59|155.24|153.24|0
1625587200000|2021-07-06 16:00:00|155.84|153.84|153.58|151.58|155.84|153.84|153.14|151.14|0
1625587500000|2021-07-06 16:05:00|153.73|151.73|150.32|148.32|154.33|152.33|150.32|148.32|0
1625587800000|2021-07-06 16:10:00|150.46|148.46|151.79|149.79|152.84|150.84|150.46|148.46|0
1625588100000|2021-07-06 16:15:00|151.94|149.94|150.16|148.16|152.54|150.54|149.87|147.87|0
1625588400000|2021-07-06 16:20:00|149.87|147.87|153.19|151.19|153.49|151.49|149.72|147.72|0
1625588700000|2021-07-06 16:25:00|153.04|151.04|153.48|151.48|153.78|151.78|151.71|149.71|0
1625589000000|2021-07-06 16:30:00|152.89|150.89|152.74|150.74|152.89|150.89|151.12|149.12|0
1625589300000|2021-07-06 16:35:00|152.59|150.59|152.59|150.59|152.89|150.89|151.41|149.41|0
1625589600000|2021-07-06 16:40:00|152.44|150.44|152.29|150.29|153.03|151.03|151.7|149.7|0
1625589900000|2021-07-06 16:45:00|152.44|150.44|153.77|151.77|153.92|151.92|151.85|149.85|0
1625590200000|2021-07-06 16:50:00|153.92|151.92|155.11|153.11|155.11|153.11|153.47|151.47|0
1625590500000|2021-07-06 16:55:00|155.26|153.26|156.45|154.45|156.6|154.6|154.81|152.81|0
1625590800000|2021-07-06 17:00:00|156.3|154.3|157.35|155.35|157.35|155.35|155.85|153.85|0
1625591100000|2021-07-06 17:05:00|157.5|155.5|158.1|156.1|158.1|156.1|157.2|155.2|0
1625591400000|2021-07-06 17:10:00|157.95|155.95|156.46|154.46|158.1|156.1|155.71|153.71|0
1625591700000|2021-07-06 17:15:00|156.76|154.76|156.91|154.91|157.06|155.06|156.61|154.61|0
1625592000000|2021-07-06 17:20:00|157.06|155.06|156.91|154.91|158.12|156.12|156.61|154.61|0
1625592300000|2021-07-06 17:25:00|157.06|155.06|157.06|155.06|157.52|155.52|156.46|154.46|0
1625592600000|2021-07-06 17:30:00|156.91|154.91|157.06|155.06|157.21|155.21|156.6|154.6|0
1625592900000|2021-07-06 17:35:00|156.9|154.9|157.2|155.2|157.51|155.51|156.9|154.9|0
1625593200000|2021-07-06 17:40:00|157.36|155.36|158.42|156.42|158.57|156.57|156.9|154.9|0
1625593500000|2021-07-06 17:45:00|158.57|156.57|158.72|156.72|158.87|156.87|158.26|156.26|0
1625593800000|2021-07-06 17:50:00|158.87|156.87|159.48|157.48|159.63|157.63|158.87|156.87|0
1625594100000|2021-07-06 17:55:00|159.32|157.32|159.32|157.32|159.78|157.78|159.02|157.02|0
1625594400000|2021-07-06 18:00:00|159.17|157.17|160.24|158.24|160.24|158.24|159.17|157.17|0
1625594700000|2021-07-06 18:05:00|160.08|158.08|160.08|158.08|160.69|158.69|159.93|157.93|0
1625595000000|2021-07-06 18:10:00|159.93|157.93|159.62|157.62|159.93|157.93|159.01|157.01|0
1625595300000|2021-07-06 18:15:00|159.77|157.77|161.15|159.15|161.15|159.15|159.31|157.31|0
1625595600000|2021-07-06 18:20:00|161.3|159.3|161.14|159.14|161.61|159.61|161.14|159.14|0
1625595900000|2021-07-06 18:25:00|161.3|159.3|162.07|160.07|162.07|160.07|160.99|158.99|0
1625596200000|2021-07-06 18:30:00|162.06|160.06|162.56|160.56|163.76|161.76|162.06|160.06|0
1625596500000|2021-07-06 18:35:00|162.72|160.72|161.63|159.63|162.72|160.72|161.01|159.01|0
1625596800000|2021-07-06 18:40:00|161.78|159.78|161.32|159.32|161.78|159.78|160.86|158.86|0
1625597100000|2021-07-06 18:45:00|161.16|159.16|160.85|158.85|161.32|159.32|160.85|158.85|0
1625597400000|2021-07-06 18:50:00|161.01|159.01|159.47|157.47|161.47|159.47|159.32|157.32|0
1625597700000|2021-07-06 18:55:00|159.62|157.62|160.85|158.85|161|159|159.62|157.62|0
1625598000000|2021-07-06 19:00:00|160.69|158.69|161.31|159.31|161.46|159.46|160.54|158.54|0
1625598300000|2021-07-06 19:05:00|161.15|159.15|162.62|160.62|162.62|160.62|161.15|159.15|0
1625598600000|2021-07-06 19:10:00|162.54|160.54|163.31|161.31|163.78|161.78|162.39|160.39|0
1625598900000|2021-07-06 19:15:00|163.16|161.16|163.47|161.47|163.78|161.78|163.16|161.16|0
1625599200000|2021-07-06 19:20:00|163.62|161.62|163.39|161.39|166.34|164.34|163.38|161.38|0
1625599500000|2021-07-06 19:25:00|163.54|161.54|164.32|162.32|164.64|162.64|163.54|161.54|0
1625599800000|2021-07-06 19:30:00|164.48|162.48|162.61|160.61|165.11|163.11|162.45|160.45|0
1625600100000|2021-07-06 19:35:00|162.45|160.45|164.47|162.47|164.63|162.63|162.29|160.29|0
1625600400000|2021-07-06 19:40:00|164.63|162.63|164.63|162.63|165.1|163.1|164.16|162.16|0
1625600700000|2021-07-06 19:45:00|164.78|162.78|165.72|163.72|165.88|163.88|164.78|162.78|0
1625601000000|2021-07-06 19:50:00|165.57|163.57|164.31|162.31|166.51|164.51|163.37|161.37|0
1625601300000|2021-07-06 19:55:00|164.15|162.15|164.67|162.67|165.46|163.46|163.53|161.53|0
1625601600000|2021-07-06 20:00:00|164.36|162.36|163.11|161.11|164.52|162.52|162.96|160.96|0
1625601900000|2021-07-06 20:05:00|163.42|161.42|162.8|160.8|163.73|161.73|162.8|160.8|0
1625602200000|2021-07-06 20:10:00|162.95|160.95|162.64|160.64|163.11|161.11|162.64|160.64|0
1625602500000|2021-07-06 20:15:00|163|160.6|162.99|160.59|163|160.6|162.99|160.59|0
1625602800000|2021-07-06 20:20:00|163.15|160.75|163.36|160.96|163.67|161.27|163.15|160.75|0
1625603100000|2021-07-06 20:25:00|163.2|160.8|163.05|160.65|163.2|160.8|162.58|160.18|0
1625603400000|2021-07-06 20:30:00|162.89|160.49|163.2|160.8|163.2|160.8|162.73|160.33|0
1625603700000|2021-07-06 20:35:00|163.04|160.64|163.19|160.79|163.2|160.8|163.04|160.64|0
1625604000000|2021-07-06 20:40:00|163.04|160.64|162.73|160.33|163.04|160.64|162.57|160.17|0
1625604300000|2021-07-06 20:45:00|162.57|160.17|161.64|159.24|162.73|160.33|161.64|159.24|0
1625604600000|2021-07-06 20:50:00|161.72|159.32|161.95|159.55|161.95|159.55|161.49|159.09|0
1625604900000|2021-07-06 20:55:00|161.87|159.47|161.87|159.47|162.41|160.01|161.79|159.39|0
1625605200000|2021-07-06 21:00:00|161.98|159.58|162.31|159.91|162.36|159.96|161.98|159.58|0
1625605500000|2021-07-06 21:05:00|162.22|159.82|162.29|159.89|162.31|159.91|162.19|159.79|0
1625605800000|2021-07-06 21:10:00|162.33|159.93|162.24|159.84|162.33|159.93|161.91|159.51|0
1625606100000|2021-07-06 21:15:00|162.31|159.91|162.08|159.68|162.49|160.09|162.08|159.68|0
1625606400000|2021-07-06 21:20:00|162.04|159.64|161.67|159.27|162.04|159.64|161.63|159.23|0
1625606700000|2021-07-06 21:25:00|161.7|159.3|161.6|159.2|161.74|159.34|161.58|159.18|0
1625607000000|2021-07-06 21:30:00|161.22|158.82|161.53|159.13|161.6|159.2|161.22|158.82|0
1625607300000|2021-07-06 21:35:00|161.33|158.93|161.13|158.73|161.56|159.16|161.13|158.73|0
1625607600000|2021-07-06 21:40:00|161.24|158.84|161.3|158.9|161.32|158.92|160.9|158.5|0
1625607900000|2021-07-06 21:45:00|161.35|158.95|161.46|159.06|161.46|159.06|161.34|158.94|0
1625608200000|2021-07-06 21:50:00|161.45|159.05|161.5|159.1|161.55|159.15|161.34|158.94|0
1625608500000|2021-07-06 21:55:00|161.43|159.03|161.57|159.17|161.63|159.23|161.38|158.98|0
1625608800000|2021-07-06 22:00:00|161.99|159.59|162.06|159.66|162.14|159.74|161.45|159.05|0
1625609100000|2021-07-06 22:05:00|162.14|159.74|162.53|160.13|162.53|160.13|162.06|159.66|0
1625609400000|2021-07-06 22:10:00|162.37|159.97|162.52|160.12|162.53|160.13|162.13|159.73|0
1625609700000|2021-07-06 22:15:00|162.68|160.28|163.14|160.74|163.14|160.74|162.68|160.28|0
1625610000000|2021-07-06 22:20:00|162.99|160.59|163.14|160.74|163.3|160.9|162.83|160.43|0
1625610300000|2021-07-06 22:25:00|162.98|160.58|163.14|160.74|163.14|160.74|162.98|160.58|0
1625610600000|2021-07-06 22:30:00|162.98|160.58|162.67|160.27|162.98|160.58|162.67|160.27|0
1625610900000|2021-07-06 22:35:00|162.82|160.42|162.74|160.34|162.98|160.58|162.74|160.34|0
1625611200000|2021-07-06 22:40:00|162.82|160.42|162.97|160.57|163.13|160.73|162.82|160.42|0
1625611500000|2021-07-06 22:45:00|162.82|160.42|162.66|160.26|163.13|160.73|162.66|160.26|0
1625611800000|2021-07-06 22:50:00|162.5|160.1|162.81|160.41|163.12|160.72|162.35|159.95|0
1625612100000|2021-07-06 22:55:00|162.89|160.49|162.65|160.25|163.12|160.72|162.65|160.25|0
1625612400000|2021-07-06 23:00:00|162.42|160.02|162.65|160.25|162.88|160.48|162.42|160.02|0
1625612700000|2021-07-06 23:05:00|162.73|160.33|162.49|160.09|162.73|160.33|162.34|159.94|0
1625613000000|2021-07-06 23:10:00|162.65|160.25|162.96|160.56|162.96|160.56|162.49|160.09|0
1625613300000|2021-07-06 23:15:00|162.95|160.55|162.95|160.55|162.95|160.55|162.8|160.4|0
1625613600000|2021-07-06 23:20:00|163.11|160.71|162.64|160.24|163.11|160.71|162.64|160.24|0
1625613900000|2021-07-06 23:25:00|162.49|160.09|162.33|159.93|162.49|160.09|162.33|159.93|0
1625614200000|2021-07-06 23:30:00|162.17|159.77|162.33|159.93|162.33|159.93|162.17|159.77|0
1625614500000|2021-07-06 23:35:00|162.17|159.77|161.86|159.46|162.48|160.08|161.86|159.46|0
1625614800000|2021-07-06 23:40:00|161.7|159.3|161.08|158.68|161.86|159.46|160.93|158.53|0
1625615100000|2021-07-06 23:45:00|160.93|158.53|161.08|158.68|161.08|158.68|160.62|158.22|0
1625615400000|2021-07-06 23:50:00|160.93|158.53|161.08|158.68|161.08|158.68|160.62|158.22|0
1625615700000|2021-07-06 23:55:00|161.23|158.83|161.54|159.14|161.85|159.45|161.23|158.83|0
1625616000000|2021-07-07 00:00:00|161.15|158.75|161.69|159.29|162.15|159.75|160|157.6|0
1625616300000|2021-07-07 00:05:00|161.85|159.45|161.53|159.13|162.15|159.75|161.38|158.98|0
1625616600000|2021-07-07 00:10:00|161.69|159.29|161.69|159.29|162|159.6|160.92|158.52|0
1625616900000|2021-07-07 00:15:00|161.53|159.13|160.76|158.36|161.69|159.29|160.14|157.74|0
1625617200000|2021-07-07 00:20:00|160.6|158.2|161.14|158.74|161.53|159.13|160.45|158.05|0
1625617500000|2021-07-07 00:25:00|161.06|158.66|161.83|159.43|161.83|159.43|161.06|158.66|0
1625617800000|2021-07-07 00:30:00|162.14|159.74|161.52|159.12|162.14|159.74|161.21|158.81|0
1625618100000|2021-07-07 00:35:00|161.67|159.27|162.6|160.2|162.6|160.2|161.52|159.12|0
1625618400000|2021-07-07 00:40:00|162.67|160.27|162.6|160.2|163.06|160.66|162.29|159.89|0
1625618700000|2021-07-07 00:45:00|162.44|160.04|162.75|160.35|163.22|160.82|162.44|160.04|0
1625619000000|2021-07-07 00:50:00|162.82|160.42|162.75|160.35|163.21|160.81|162.59|160.19|0
1625619300000|2021-07-07 00:55:00|162.67|160.27|162.9|160.5|163.05|160.65|162.44|160.04|0
1625619600000|2021-07-07 01:00:00|163.05|160.65|162.43|160.03|163.36|160.96|162.28|159.88|0
1625619900000|2021-07-07 01:05:00|162.28|159.88|162.58|160.18|162.74|160.34|162.28|159.88|0
1625620200000|2021-07-07 01:10:00|162.74|160.34|162.27|159.87|162.89|160.49|162.27|159.87|0
1625620500000|2021-07-07 01:15:00|161.96|159.56|163.51|161.11|163.67|161.27|161.96|159.56|0
1625620800000|2021-07-07 01:20:00|163.35|160.95|163.35|160.95|163.66|161.26|163.04|160.64|0
1625621100000|2021-07-07 01:25:00|163.51|161.11|163.82|161.42|163.97|161.57|163.5|161.1|0
1625621400000|2021-07-07 01:30:00|163.66|161.26|163.5|161.1|163.97|161.57|163.35|160.95|0
1625621700000|2021-07-07 01:35:00|163.42|161.02|164.12|161.72|164.28|161.88|163.35|160.95|0
1625622000000|2021-07-07 01:40:00|164.28|161.88|163.81|161.41|164.59|162.19|163.81|161.41|0
1625622300000|2021-07-07 01:45:00|163.96|161.56|163.65|161.25|163.96|161.56|163.41|161.01|0
1625622600000|2021-07-07 01:50:00|163.49|161.09|163.65|161.25|163.96|161.56|163.34|160.94|0
1625622900000|2021-07-07 01:55:00|163.8|161.4|163.8|161.4|164.27|161.87|163.65|161.25|0
1625623200000|2021-07-07 02:00:00|163.72|161.32|163.64|161.24|164.11|161.71|163.49|161.09|0
1625623500000|2021-07-07 02:05:00|163.8|161.4|163.95|161.55|164.42|162.02|163.79|161.39|0
1625623800000|2021-07-07 02:10:00|164.02|161.62|163.17|160.77|164.1|161.7|163.17|160.77|0
1625624100000|2021-07-07 02:15:00|163.32|160.92|163.4|161|163.48|161.08|163.17|160.77|0
1625624400000|2021-07-07 02:20:00|163.32|160.92|163.47|161.07|163.48|161.08|163.17|160.77|0
1625624700000|2021-07-07 02:25:00|163.55|161.15|163.63|161.23|163.94|161.54|163.47|161.07|0
1625625000000|2021-07-07 02:30:00|163.78|161.38|163.62|161.22|164.09|161.69|163.62|161.22|0
1625625300000|2021-07-07 02:35:00|163.47|161.07|163|160.6|163.62|161.22|162.85|160.45|0
1625625600000|2021-07-07 02:40:00|162.84|160.44|162.84|160.44|163.15|160.75|162.69|160.29|0
1625625900000|2021-07-07 02:45:00|162.69|160.29|163.15|160.75|163.15|160.75|162.69|160.29|0
1625626200000|2021-07-07 02:50:00|162.99|160.59|163.61|161.21|163.93|161.53|162.99|160.59|0
1625626500000|2021-07-07 02:55:00|163.53|161.13|163.92|161.52|164.08|161.68|163.53|161.13|0
1625626800000|2021-07-07 03:00:00|164.08|161.68|163.76|161.36|164.08|161.68|163.45|161.05|0
1625627100000|2021-07-07 03:05:00|163.92|161.52|164.07|161.67|164.07|161.67|163.76|161.36|0
1625627400000|2021-07-07 03:10:00|164.23|161.83|164.69|162.29|165.01|162.61|164.07|161.67|0
1625627700000|2021-07-07 03:15:00|164.61|162.21|164.14|161.74|164.69|162.29|163.83|161.43|0
1625628000000|2021-07-07 03:20:00|164.22|161.82|164.06|161.66|164.22|161.82|163.91|161.51|0
1625628300000|2021-07-07 03:25:00|164.22|161.82|164.37|161.97|164.69|162.29|164.06|161.66|0
1625628600000|2021-07-07 03:30:00|164.45|162.05|164.68|162.28|164.68|162.28|164.22|161.82|0
1625628900000|2021-07-07 03:35:00|164.53|162.13|164.68|162.28|164.68|162.28|164.37|161.97|0
1625629200000|2021-07-07 03:40:00|164.84|162.44|164.83|162.43|165.15|162.75|164.83|162.43|0
1625629500000|2021-07-07 03:45:00|164.75|162.35|164.75|162.35|164.83|162.43|164.52|162.12|0
1625629800000|2021-07-07 03:50:00|164.67|162.27|164.98|162.58|165.14|162.74|164.67|162.27|0
1625630100000|2021-07-07 03:55:00|164.83|162.43|164.51|162.11|164.98|162.58|164.36|161.96|0
1625630400000|2021-07-07 04:00:00|164.36|161.96|164.82|162.42|164.98|162.58|164.36|161.96|0
1625630700000|2021-07-07 04:05:00|164.98|162.58|164.66|162.26|164.98|162.58|164.66|162.26|0
1625631000000|2021-07-07 04:10:00|164.74|162.34|164.66|162.26|164.82|162.42|164.66|162.26|0
1625631300000|2021-07-07 04:15:00|164.74|162.34|164.97|162.57|164.97|162.57|164.66|162.26|0
1625631600000|2021-07-07 04:20:00|164.81|162.41|164.81|162.41|164.97|162.57|164.66|162.26|0
1625631900000|2021-07-07 04:25:00|164.73|162.33|165.39|162.99|165.39|162.99|164.65|162.25|0
1625632200000|2021-07-07 04:30:00|165.23|162.83|164.92|162.52|165.54|163.14|164.76|162.36|0
1625632500000|2021-07-07 04:35:00|164.91|162.51|164.45|162.05|164.91|162.51|164.45|162.05|0
1625632800000|2021-07-07 04:40:00|164.6|162.2|163.98|161.58|164.6|162.2|163.98|161.58|0
1625633100000|2021-07-07 04:45:00|164.13|161.73|164.13|161.73|164.29|161.89|163.97|161.57|0
1625633400000|2021-07-07 04:50:00|164.28|161.88|163.97|161.57|164.28|161.88|163.82|161.42|0
1625633700000|2021-07-07 04:55:00|163.89|161.49|163.97|161.57|164.13|161.73|163.81|161.41|0
1625634000000|2021-07-07 05:00:00|163.81|161.41|164.12|161.72|164.28|161.88|163.81|161.41|0
1625634300000|2021-07-07 05:05:00|163.97|161.57|164.12|161.72|164.28|161.88|163.96|161.56|0
1625634600000|2021-07-07 05:10:00|163.96|161.56|163.96|161.56|164.19|161.79|163.5|161.1|0
1625634900000|2021-07-07 05:15:00|163.81|161.41|163.49|161.09|163.96|161.56|163.26|160.86|0
1625635200000|2021-07-07 05:20:00|163.34|160.94|163.64|161.24|163.65|161.25|163.18|160.78|0
1625635500000|2021-07-07 05:25:00|163.49|161.09|163.64|161.24|163.8|161.4|163.49|161.09|0
1625635800000|2021-07-07 05:30:00|163.8|161.4|163.79|161.39|163.95|161.55|163.64|161.24|0
1625636100000|2021-07-07 05:35:00|163.95|161.55|164.41|162.01|164.57|162.17|163.79|161.39|0
1625636400000|2021-07-07 05:40:00|164.26|161.86|164.72|162.32|164.72|162.32|163.95|161.55|0
1625636700000|2021-07-07 05:45:00|164.57|162.17|164.41|162.01|164.72|162.32|164.25|161.85|0
1625637000000|2021-07-07 05:50:00|164.56|162.16|164.56|162.16|165.03|162.63|164.41|162.01|0
1625637300000|2021-07-07 05:55:00|164.4|162|164.71|162.31|164.87|162.47|164.25|161.85|0
1625637600000|2021-07-07 06:00:00|164.87|162.47|164.87|162.47|165.02|162.62|164.25|161.85|0
1625637900000|2021-07-07 06:05:00|165.18|162.78|164.71|162.31|165.18|162.78|164.4|162|0
1625638200000|2021-07-07 06:10:00|164.78|162.38|165.02|162.62|165.09|162.69|164.78|162.38|0
1625638500000|2021-07-07 06:15:00|165.17|162.77|164.86|162.46|165.17|162.77|164.55|162.15|0
1625638800000|2021-07-07 06:20:00|165.01|162.61|165.17|162.77|165.79|163.39|165.01|162.61|0
1625639100000|2021-07-07 06:25:00|165.09|162.69|165.01|162.61|165.32|162.92|164.7|162.3|0
1625639400000|2021-07-07 06:30:00|165.08|162.68|164.23|161.83|165.32|162.92|164.23|161.83|0
1625639700000|2021-07-07 06:35:00|164.38|161.98|164.38|161.98|164.69|162.29|164.38|161.98|0
1625640000000|2021-07-07 06:40:00|164.54|162.14|164.22|161.82|164.54|162.14|164.22|161.82|0
1625640300000|2021-07-07 06:45:00|164.38|161.98|164.53|162.13|164.69|162.29|164.07|161.67|0
1625640600000|2021-07-07 06:50:00|164.69|162.29|165.15|162.75|165.15|162.75|164.37|161.97|0
1625640900000|2021-07-07 06:55:00|164.99|162.59|165.93|163.53|166.09|163.69|164.84|162.44|0
1625641200000|2021-07-07 07:00:00|165.77|163.37|168.38|165.98|168.69|166.29|165.77|163.37|0
1625641500000|2021-07-07 07:05:00|168.34|166.34|167.24|165.24|169.44|167.44|166.92|164.92|0
1625641800000|2021-07-07 07:10:00|167.39|165.39|167.23|165.23|167.71|165.71|166.92|164.92|0
1625642100000|2021-07-07 07:15:00|167.39|165.39|168.96|166.96|169.27|167.27|167.39|165.39|0
1625642400000|2021-07-07 07:20:00|168.88|166.88|168.64|166.64|170.38|168.38|168.48|166.48|0
1625642700000|2021-07-07 07:25:00|168.48|166.48|170.21|168.21|170.37|168.37|168.48|166.48|0
1625643000000|2021-07-07 07:30:00|170.37|168.37|169.74|167.74|170.84|168.84|169.74|167.74|0
1625643300000|2021-07-07 07:35:00|169.81|167.81|169.42|167.42|170.21|168.21|169.26|167.26|0
1625643600000|2021-07-07 07:40:00|169.49|167.49|169.26|167.26|170.37|168.37|168.94|166.94|0
1625643900000|2021-07-07 07:45:00|169.42|167.42|169.89|167.89|170.2|168.2|169.1|167.1|0
1625644200000|2021-07-07 07:50:00|170.04|168.04|169.25|167.25|170.2|168.2|169.25|167.25|0
1625644500000|2021-07-07 07:55:00|169.1|167.1|169.41|167.41|169.57|167.57|168.15|166.15|0
1625644800000|2021-07-07 08:00:00|169.25|167.25|170.99|168.99|170.99|168.99|169.25|167.25|0
1625645100000|2021-07-07 08:05:00|170.83|168.83|170.98|168.98|171.78|169.78|170.67|168.67|0
1625645400000|2021-07-07 08:10:00|170.82|168.82|170.5|168.5|171.3|169.3|169.72|167.72|0
1625645700000|2021-07-07 08:15:00|170.66|168.66|170.5|168.5|171.14|169.14|170.03|168.03|0
1625646000000|2021-07-07 08:20:00|170.34|168.34|169.55|167.55|170.5|168.5|169.24|167.24|0
1625646300000|2021-07-07 08:25:00|169.39|167.39|169.86|167.86|169.87|167.87|169.23|167.23|0
1625646600000|2021-07-07 08:30:00|170.02|168.02|169.55|167.55|170.34|168.34|169.39|167.39|0
1625646900000|2021-07-07 08:35:00|169.39|167.39|168.91|166.91|169.7|167.7|168.29|166.29|0
1625647200000|2021-07-07 08:40:00|168.76|166.76|168.12|166.12|169.07|167.07|167.81|165.81|0
1625647500000|2021-07-07 08:45:00|168.28|166.28|168.44|166.44|168.51|166.51|167.97|165.97|0
1625647800000|2021-07-07 08:50:00|168.51|166.51|168.43|166.43|168.75|166.75|167.96|165.96|0
1625648100000|2021-07-07 08:55:00|168.28|166.28|168.74|166.74|168.9|166.9|167.8|165.8|0
1625648400000|2021-07-07 09:00:00|168.9|166.9|169.69|167.69|169.69|167.69|168.27|166.27|0
1625648700000|2021-07-07 09:05:00|169.61|167.61|170.47|168.47|170.55|168.55|169.53|167.53|0
1625649000000|2021-07-07 09:10:00|170.63|168.63|170.47|168.47|171.11|169.11|170.16|168.16|0
1625649300000|2021-07-07 09:15:00|170.63|168.63|170.47|168.47|170.79|168.79|170|168|0
1625649600000|2021-07-07 09:20:00|170.63|168.63|171.1|169.1|171.42|169.42|170.31|168.31|0
1625649900000|2021-07-07 09:25:00|171.02|169.02|170.78|168.78|171.26|169.26|170.62|168.62|0
1625650200000|2021-07-07 09:30:00|170.94|168.94|170.94|168.94|171.25|169.25|170.54|168.54|0
1625650500000|2021-07-07 09:35:00|171.09|169.09|171.41|169.41|171.73|169.73|170.78|168.78|0
1625650800000|2021-07-07 09:40:00|171.57|169.57|171.09|169.09|171.89|169.89|171.09|169.09|0
1625651100000|2021-07-07 09:45:00|171.17|169.17|171.25|169.25|171.56|169.56|171.09|169.09|0
1625651400000|2021-07-07 09:50:00|171.24|169.24|170.45|168.45|171.24|169.24|170.13|168.13|0
1625651700000|2021-07-07 09:55:00|170.61|168.61|170.52|168.52|170.92|168.92|170.45|168.45|0
1625652000000|2021-07-07 10:00:00|170.45|168.45|169.65|167.65|170.45|168.45|169.65|167.65|0
1625652300000|2021-07-07 10:05:00|169.81|167.81|169.81|167.81|170.13|168.13|169.5|167.5|0
1625652600000|2021-07-07 10:10:00|169.89|167.89|168.62|166.62|170.04|168.04|168.39|166.39|0
1625652900000|2021-07-07 10:15:00|168.7|166.7|169.02|167.02|169.72|167.72|168.7|166.7|0
1625653200000|2021-07-07 10:20:00|169.09|167.09|169.33|167.33|169.8|167.8|169.09|167.09|0
1625653500000|2021-07-07 10:25:00|169.25|167.25|169.48|167.48|169.8|167.8|169.17|167.17|0
1625653800000|2021-07-07 10:30:00|169.64|167.64|169.48|167.48|169.8|167.8|169.17|167.17|0
1625654100000|2021-07-07 10:35:00|169.64|167.64|169.48|167.48|169.64|167.64|168.38|166.38|0
1625654400000|2021-07-07 10:40:00|169.32|167.32|171.22|169.22|171.22|169.22|169.32|167.32|0
1625654700000|2021-07-07 10:45:00|171.06|169.06|171.05|169.05|171.53|169.53|170.9|168.9|0
1625655000000|2021-07-07 10:50:00|171.21|169.21|170.89|168.89|171.37|169.37|170.73|168.73|0
1625655300000|2021-07-07 10:55:00|170.81|168.81|171.37|169.37|171.37|169.37|170.73|168.73|0
1625655600000|2021-07-07 11:00:00|171.52|169.52|170.89|168.89|171.6|169.6|170.73|168.73|0
1625655900000|2021-07-07 11:05:00|170.96|168.96|171.68|169.68|171.68|169.68|170.96|168.96|0
1625656200000|2021-07-07 11:10:00|171.84|169.84|171.36|169.36|171.84|169.84|171.04|169.04|0
1625656500000|2021-07-07 11:15:00|171.2|169.2|170.72|168.72|171.36|169.36|170.72|168.72|0
1625656800000|2021-07-07 11:20:00|170.88|168.88|170.72|168.72|171.04|169.04|170.56|168.56|0
1625657100000|2021-07-07 11:25:00|170.88|168.88|170.56|168.56|171.51|169.51|170.56|168.56|0
1625657400000|2021-07-07 11:30:00|170.63|168.63|171.19|169.19|171.51|169.51|170.4|168.4|0
1625657700000|2021-07-07 11:35:00|171.35|169.35|170.87|168.87|171.66|169.66|170.87|168.87|0
1625658000000|2021-07-07 11:40:00|170.94|168.94|170.87|168.87|171.5|169.5|170.71|168.71|0
1625658300000|2021-07-07 11:45:00|171.02|169.02|170.86|168.86|171.18|169.18|170.7|168.7|0
1625658600000|2021-07-07 11:50:00|171.02|169.02|171.18|169.18|171.34|169.34|170.7|168.7|0
1625658900000|2021-07-07 11:55:00|171.34|169.34|171.65|169.65|172.13|170.13|171.33|169.33|0
1625659200000|2021-07-07 12:00:00|171.97|169.97|173.08|171.08|173.08|171.08|171.81|169.81|0
1625659500000|2021-07-07 12:05:00|173|171|172.76|170.76|173.08|171.08|172.6|170.6|0
1625659800000|2021-07-07 12:10:00|172.92|170.92|172.44|170.44|173.4|171.4|172.44|170.44|0
1625660100000|2021-07-07 12:15:00|172.6|170.6|170.06|168.06|172.76|170.76|170.06|168.06|0
1625660400000|2021-07-07 12:20:00|169.9|167.9|171.32|169.32|171.8|169.8|169.74|167.74|0
1625660700000|2021-07-07 12:25:00|171.48|169.48|170.76|168.76|171.64|169.64|170.68|168.68|0
1625661000000|2021-07-07 12:30:00|170.68|168.68|169.1|167.1|170.84|168.84|168.94|166.94|0
1625661300000|2021-07-07 12:35:00|169.18|167.18|169.25|167.25|169.57|167.57|169.1|167.1|0
1625661600000|2021-07-07 12:40:00|169.33|167.33|169.25|167.25|169.57|167.57|169.09|167.09|0
1625661900000|2021-07-07 12:45:00|169.33|167.33|169.01|167.01|169.41|167.41|168.93|166.93|0
1625662200000|2021-07-07 12:50:00|168.93|166.93|168.77|166.77|169.09|167.09|167.83|165.83|0
1625662500000|2021-07-07 12:55:00|168.93|166.93|168.61|166.61|168.93|166.93|168.14|166.14|0
1625662800000|2021-07-07 13:00:00|168.77|166.77|169.24|167.24|169.24|167.24|168.46|166.46|0
1625663100000|2021-07-07 13:05:00|169.4|167.4|169.24|167.24|169.71|167.71|169.24|167.24|0
1625663400000|2021-07-07 13:10:00|169.31|167.31|169.39|167.39|170.03|168.03|169.31|167.31|0
1625663700000|2021-07-07 13:15:00|169.55|167.55|169.71|167.71|169.71|167.71|169.23|167.23|0
1625664000000|2021-07-07 13:20:00|169.86|167.86|170.18|168.18|170.5|168.5|169.86|167.86|0
1625664300000|2021-07-07 13:25:00|170.34|168.34|171.28|169.28|171.44|169.44|169.86|167.86|0
1625664600000|2021-07-07 13:30:00|171.44|169.44|173.03|171.03|173.19|171.19|169.7|167.7|0
1625664900000|2021-07-07 13:35:00|172.87|170.87|174.47|172.47|174.47|172.47|172.71|170.71|0
1625665200000|2021-07-07 13:40:00|174.15|172.15|173.35|171.35|174.47|172.47|171.59|169.59|0
1625665500000|2021-07-07 13:45:00|173.51|171.51|174.3|172.3|174.62|172.62|173.18|171.18|0
1625665800000|2021-07-07 13:50:00|176.57|174.57|171.78|169.78|176.57|174.57|171.62|169.62|0
1625666100000|2021-07-07 13:55:00|171.94|169.94|172.73|170.73|173.37|171.37|171.47|169.47|0
1625666400000|2021-07-07 14:00:00|172.89|170.89|168.63|166.63|172.89|170.89|168.63|166.63|0
1625666700000|2021-07-07 14:05:00|168.16|166.16|170.43|168.43|170.51|168.51|168.03|166.03|0
1625667000000|2021-07-07 14:10:00|170.75|168.75|172.17|170.17|172.8|170.8|170.59|168.59|0
1625667300000|2021-07-07 14:15:00|172.33|170.33|172.16|170.16|173.28|171.28|171.92|169.92|0
1625667600000|2021-07-07 14:20:00|172.08|170.08|170.27|168.27|172.16|170.16|170.11|168.11|0
1625667900000|2021-07-07 14:25:00|170.11|168.11|165.42|163.42|170.58|168.58|165.42|163.42|0
1625668200000|2021-07-07 14:30:00|165.73|163.73|165.03|163.03|167.81|165.81|164.88|162.88|0
1625668500000|2021-07-07 14:35:00|164.88|162.88|164.72|162.72|167.73|165.73|164.57|162.57|0
1625668800000|2021-07-07 14:40:00|164.57|162.57|161.36|159.36|165.18|163.18|161.2|159.2|0
1625669100000|2021-07-07 14:45:00|161.2|159.2|165.27|163.27|166.2|164.2|158.27|156.27|0
1625669400000|2021-07-07 14:50:00|165.12|163.12|165.65|163.65|166.2|164.2|164.19|162.19|0
1625669700000|2021-07-07 14:55:00|165.73|163.73|167.53|165.53|169.08|167.08|165.73|163.73|0
1625670000000|2021-07-07 15:00:00|167.07|165.07|167.38|165.38|168|166|165.22|163.22|0
1625670300000|2021-07-07 15:05:00|167.22|165.22|166.76|164.76|168|166|165.52|163.52|0
1625670600000|2021-07-07 15:10:00|166.45|164.45|168.66|166.66|169.39|167.39|166.14|164.14|0
1625670900000|2021-07-07 15:15:00|168.82|166.82|169.91|167.91|170.3|168.3|167.26|165.26|0
1625671200000|2021-07-07 15:20:00|169.75|167.75|170.38|168.38|170.85|168.85|169.28|167.28|0
1625671500000|2021-07-07 15:25:00|170.54|168.54|171.63|169.63|171.79|169.79|169.59|167.59|0
1625671800000|2021-07-07 15:30:00|171.48|169.48|171.11|169.11|173.04|171.04|170.08|168.08|0
1625672100000|2021-07-07 15:35:00|171.26|169.26|173.16|171.16|173.32|171.32|171.11|169.11|0
1625672400000|2021-07-07 15:40:00|173|171|174.43|172.43|174.59|172.59|173|171|0
1625672700000|2021-07-07 15:45:00|174.59|172.59|175.54|173.54|175.54|173.54|174.34|172.34|0
1625673000000|2021-07-07 15:50:00|175.62|173.62|175.06|173.06|175.93|173.93|174.74|172.74|0
1625673300000|2021-07-07 15:55:00|174.9|172.9|173.46|171.46|175.38|173.38|172.99|170.99|0
1625673600000|2021-07-07 16:00:00|173.62|171.62|176.17|174.17|176.17|174.17|173.54|171.54|0
1625673900000|2021-07-07 16:05:00|176.01|174.01|176.17|174.17|176.49|174.49|175.53|173.53|0
1625674200000|2021-07-07 16:10:00|176.33|174.33|176.97|174.97|177.29|175.29|175.69|173.69|0
1625674500000|2021-07-07 16:15:00|177.13|175.13|176.96|174.96|177.77|175.77|176.32|174.32|0
1625674800000|2021-07-07 16:20:00|177.12|175.12|175.52|173.52|177.28|175.28|175.04|173.04|0
1625675100000|2021-07-07 16:25:00|175.6|173.6|174.4|172.4|175.84|173.84|174.4|172.4|0
1625675400000|2021-07-07 16:30:00|174.56|172.56|176.63|174.63|176.63|174.63|173.92|171.92|0
1625675700000|2021-07-07 16:35:00|176.47|174.47|175.67|173.67|176.63|174.63|175.51|173.51|0
1625676000000|2021-07-07 16:40:00|175.51|173.51|174.07|172.07|175.99|173.99|173.92|171.92|0
1625676300000|2021-07-07 16:45:00|173.92|171.92|174.55|172.55|174.55|172.55|173.44|171.44|0
1625676600000|2021-07-07 16:50:00|174.71|172.71|175.34|173.34|175.35|173.35|174.55|172.55|0
1625676900000|2021-07-07 16:55:00|175.5|173.5|175.02|173.02|175.66|173.66|174.7|172.7|0
1625677200000|2021-07-07 17:00:00|175.18|173.18|173.59|171.59|175.34|173.34|173.59|171.59|0
1625677500000|2021-07-07 17:05:00|173.43|171.43|173.43|171.43|174.14|172.14|172.79|170.79|0
1625677800000|2021-07-07 17:10:00|173.27|171.27|173.9|171.9|174.22|172.22|172.47|170.47|0
1625678100000|2021-07-07 17:15:00|173.74|171.74|173.74|171.74|173.9|171.9|172.95|170.95|0
1625678400000|2021-07-07 17:20:00|173.58|171.58|172.78|170.78|173.74|171.74|172.78|170.78|0
1625678700000|2021-07-07 17:25:00|172.94|170.94|173.26|171.26|173.73|171.73|172.62|170.62|0
1625679000000|2021-07-07 17:30:00|173.1|171.1|173.41|171.41|173.73|171.73|172.46|170.46|0
1625679300000|2021-07-07 17:35:00|173.57|171.57|173.41|171.41|174.05|172.05|172.78|170.78|0
1625679600000|2021-07-07 17:40:00|173.25|171.25|173.56|171.56|173.72|171.72|172.93|170.93|0
1625679900000|2021-07-07 17:45:00|173.72|171.72|175.87|173.87|175.95|173.95|173.72|171.72|0
1625680200000|2021-07-07 17:50:00|175.95|173.95|175.79|173.79|176.27|174.27|175.31|173.31|0
1625680500000|2021-07-07 17:55:00|176.11|174.11|173.87|171.87|176.27|174.27|173.79|171.79|0
1625680800000|2021-07-07 18:00:00|174.11|172.11|178.51|176.51|179.48|177.48|174.03|172.03|0
1625681100000|2021-07-07 18:05:00|178.91|176.91|178.99|176.99|179.48|177.48|176.58|174.58|0
1625681400000|2021-07-07 18:10:00|179.15|177.15|177.7|175.7|179.32|177.32|177.22|175.22|0
1625681700000|2021-07-07 18:15:00|177.54|175.54|179.31|177.31|179.31|177.31|175.78|173.78|0
1625682000000|2021-07-07 18:20:00|179.47|177.47|176.89|174.89|179.47|177.47|176.25|174.25|0
1625682300000|2021-07-07 18:25:00|176.97|174.97|176.41|174.41|177.7|175.7|176.25|174.25|0
1625682600000|2021-07-07 18:30:00|176.25|174.25|175.29|173.29|176.57|174.57|175.29|173.29|0
1625682900000|2021-07-07 18:35:00|175.45|173.45|173.02|171.02|175.74|173.74|172.69|170.69|0
1625683200000|2021-07-07 18:40:00|173.17|171.17|174.45|172.45|174.93|172.93|172.7|170.7|0
1625683500000|2021-07-07 18:45:00|174.61|172.61|176.36|174.36|176.52|174.52|173.97|171.97|0
1625683800000|2021-07-07 18:50:00|176.2|174.2|175.4|173.4|176.69|174.69|175.08|173.08|0
1625684100000|2021-07-07 18:55:00|175.72|173.72|177.32|175.32|177.97|175.97|175.64|173.64|0
1625684400000|2021-07-07 19:00:00|177.16|175.16|178.77|176.77|178.93|176.93|177.16|175.16|0
1625684700000|2021-07-07 19:05:00|178.61|176.61|178.45|176.45|178.61|176.61|177.64|175.64|0
1625685000000|2021-07-07 19:10:00|178.61|176.61|178.28|176.28|178.61|176.61|177.8|175.8|0
1625685300000|2021-07-07 19:15:00|178.12|176.12|177.15|175.15|178.44|176.44|176.67|174.67|0
1625685600000|2021-07-07 19:20:00|177.31|175.31|177.15|175.15|178.76|176.76|176.99|174.99|0
1625685900000|2021-07-07 19:25:00|177.23|175.23|177.31|175.31|177.47|175.47|176.66|174.66|0
1625686200000|2021-07-07 19:30:00|177.38|175.38|178.92|176.92|179.08|177.08|176.66|174.66|0
1625686500000|2021-07-07 19:35:00|178.76|176.76|177.95|175.95|178.92|176.92|176.98|174.98|0
1625686800000|2021-07-07 19:40:00|178.27|176.27|179.66|177.66|179.91|177.91|177.14|175.14|0
1625687100000|2021-07-07 19:45:00|179.75|177.75|179.26|177.26|180.39|178.39|179.26|177.26|0
1625687400000|2021-07-07 19:50:00|179.9|177.9|179.74|177.74|180.55|178.55|179.26|177.26|0
1625687700000|2021-07-07 19:55:00|179.58|177.58|178.77|176.77|179.58|177.58|176.69|174.69|0
1625688000000|2021-07-07 20:00:00|179.42|177.42|177.81|175.81|179.42|177.42|177.33|175.33|0
1625688300000|2021-07-07 20:05:00|177.97|175.97|177.81|175.81|177.97|175.97|177.33|175.33|0
1625688600000|2021-07-07 20:10:00|177.65|175.65|178.76|176.76|178.93|176.93|177.65|175.65|0
1625688900000|2021-07-07 20:15:00|178.96|176.56|178.64|176.24|178.96|176.56|178.48|176.08|0
1625689200000|2021-07-07 20:20:00|178.56|176.16|178.8|176.4|178.8|176.4|178.48|176.08|0
1625689500000|2021-07-07 20:25:00|178.96|176.56|178.96|176.56|178.96|176.56|178.8|176.4|0
1625689800000|2021-07-07 20:30:00|179.12|176.72|179.51|177.11|179.6|177.2|179.12|176.72|0
1625690100000|2021-07-07 20:35:00|179.43|177.03|179.91|177.51|180.08|177.68|179.43|177.03|0
1625690400000|2021-07-07 20:40:00|179.75|177.35|179.75|177.35|180.07|177.67|179.59|177.19|0
1625690700000|2021-07-07 20:45:00|179.59|177.19|180.23|177.83|180.23|177.83|179.59|177.19|0
1625691000000|2021-07-07 20:50:00|180.39|177.99|180.07|177.67|180.39|177.99|179.91|177.51|0
1625691300000|2021-07-07 20:55:00|180.23|177.83|180.3|177.9|180.39|177.99|180.07|177.67|0
1625691600000|2021-07-07 21:00:00|180.37|177.97|180.07|177.67|180.37|177.97|179.96|177.56|0
1625691900000|2021-07-07 21:05:00|180.06|177.66|180.07|177.67|180.17|177.77|180.05|177.65|0
1625692200000|2021-07-07 21:10:00|180.05|177.65|180|177.6|180.05|177.65|180|177.6|0
1625692500000|2021-07-07 21:15:00|180.05|177.65|180.05|177.65|180.09|177.69|179.98|177.58|0
1625692800000|2021-07-07 21:20:00|180.02|177.62|180.06|177.66|180.14|177.74|179.99|177.59|0
1625693100000|2021-07-07 21:25:00|180.2|177.8|180.13|177.73|180.2|177.8|180.13|177.73|0
1625693400000|2021-07-07 21:30:00|180.08|177.68|180.08|177.68|180.08|177.68|180.08|177.68|0
1625693700000|2021-07-07 21:35:00|180.06|177.66|180.06|177.66|180.06|177.66|180.06|177.66|0
1625694000000|2021-07-07 21:40:00|180.05|177.65|180.03|177.63|180.05|177.65|180.03|177.63|0
1625694300000|2021-07-07 21:45:00|180.01|177.61|180|177.6|180.01|177.61|179.98|177.58|0
1625694600000|2021-07-07 21:50:00|180.08|177.68|180.05|177.65|180.12|177.72|180.03|177.63|0
1625694900000|2021-07-07 21:55:00|180.03|177.63|180.21|177.81|180.33|177.93|180.03|177.63|0
1625695200000|2021-07-07 22:00:00|180.27|177.87|179.94|177.54|180.27|177.87|179.71|177.31|0
1625695500000|2021-07-07 22:05:00|180.03|177.63|180.19|177.79|180.19|177.79|179.86|177.46|0
1625695800000|2021-07-07 22:10:00|180.35|177.95|180.02|177.62|180.35|177.95|179.86|177.46|0
1625696100000|2021-07-07 22:15:00|180.18|177.78|180.18|177.78|180.18|177.78|180.02|177.62|0
1625696400000|2021-07-07 22:20:00|180.02|177.62|179.86|177.46|180.18|177.78|179.86|177.46|0
1625696700000|2021-07-07 22:25:00|179.69|177.29|179.69|177.29|179.69|177.29|179.69|177.29|0
1625697000000|2021-07-07 22:30:00|179.85|177.45|179.53|177.13|179.85|177.45|179.53|177.13|0
1625697300000|2021-07-07 22:35:00|179.61|177.21|179.69|177.29|179.69|177.29|179.53|177.13|0
1625697600000|2021-07-07 22:40:00|179.53|177.13|179.68|177.28|179.69|177.29|179.52|177.12|0
1625697900000|2021-07-07 22:45:00|179.6|177.2|179.52|177.12|179.6|177.2|179.52|177.12|0
1625698200000|2021-07-07 22:50:00|179.36|176.96|179.84|177.44|179.84|177.44|179.36|176.96|0
1625698500000|2021-07-07 22:55:00|180|177.6|180|177.6|180.16|177.76|180|177.6|0
1625698800000|2021-07-07 23:00:00|179.84|177.44|180.16|177.76|180.16|177.76|179.84|177.44|0
1625699100000|2021-07-07 23:05:00|180.15|177.75|180.15|177.75|180.15|177.75|179.99|177.59|0
1625699400000|2021-07-07 23:10:00|179.99|177.59|179.99|177.59|179.99|177.59|179.83|177.43|0
1625699700000|2021-07-07 23:15:00|179.91|177.51|179.99|177.59|179.99|177.59|179.67|177.27|0
1625700000000|2021-07-07 23:20:00|179.83|177.43|180.14|177.74|180.15|177.75|179.83|177.43|0
1625700300000|2021-07-07 23:25:00|179.98|177.58|179.98|177.58|180.14|177.74|179.98|177.58|0
1625700600000|2021-07-07 23:30:00|179.82|177.42|179.66|177.26|179.98|177.58|179.66|177.26|0
1625700900000|2021-07-07 23:35:00|179.65|177.25|179.65|177.25|179.65|177.25|179.49|177.09|0
1625701200000|2021-07-07 23:40:00|179.57|177.17|179.33|176.93|179.57|177.17|179.01|176.61|0
1625701500000|2021-07-07 23:45:00|179.17|176.77|179.01|176.61|179.17|176.77|178.84|176.44|0
1625701800000|2021-07-07 23:50:00|179|176.6|179.32|176.92|179.65|177.25|179|176.6|0
1625702100000|2021-07-07 23:55:00|179.48|177.08|179.16|176.76|179.48|177.08|179.16|176.76|0
1625702400000|2021-07-08 00:00:00|179.48|177.08|178.84|176.44|180.12|177.72|178.84|176.44|0
1625702700000|2021-07-08 00:05:00|179|176.6|179.48|177.08|179.8|177.4|179|176.6|0
1625703000000|2021-07-08 00:10:00|179.32|176.92|179.31|176.91|179.48|177.08|179.07|176.67|0
1625703300000|2021-07-08 00:15:00|179.47|177.07|178.51|176.11|179.63|177.23|178.35|175.95|0
1625703600000|2021-07-08 00:20:00|178.67|176.27|178.5|176.1|178.83|176.43|178.34|175.94|0
1625703900000|2021-07-08 00:25:00|178.42|176.02|178.5|176.1|178.66|176.26|178.34|175.94|0
1625704200000|2021-07-08 00:30:00|178.66|176.26|178.82|176.42|178.98|176.58|178.5|176.1|0
1625704500000|2021-07-08 00:35:00|178.66|176.26|178.34|175.94|178.82|176.42|178.34|175.94|0
1625704800000|2021-07-08 00:40:00|178.18|175.78|178.17|175.77|178.5|176.1|178.01|175.61|0
1625705100000|2021-07-08 00:45:00|178.09|175.69|178.01|175.61|178.17|175.77|177.69|175.29|0
1625705400000|2021-07-08 00:50:00|177.85|175.45|177.21|174.81|178.01|175.61|176.89|174.49|0
1625705700000|2021-07-08 00:55:00|177.05|174.65|177.68|175.28|177.68|175.28|177.05|174.65|0
1625706000000|2021-07-08 01:00:00|177.52|175.12|176.88|174.48|177.68|175.28|176.72|174.32|0
1625706300000|2021-07-08 01:05:00|176.72|174.32|176.72|174.32|176.72|174.32|175.92|173.52|0
1625706600000|2021-07-08 01:10:00|176.56|174.16|176.4|174|176.72|174.32|176.24|173.84|0
1625706900000|2021-07-08 01:15:00|176.24|173.84|176.39|173.99|176.56|174.16|175.76|173.36|0
1625707200000|2021-07-08 01:20:00|176.24|173.84|176.87|174.47|177.03|174.63|176.08|173.68|0
1625707500000|2021-07-08 01:25:00|177.19|174.79|176.71|174.31|177.35|174.95|176.55|174.15|0
1625707800000|2021-07-08 01:30:00|176.87|174.47|176.71|174.31|176.87|174.47|176.23|173.83|0
1625708100000|2021-07-08 01:35:00|176.55|174.15|177.02|174.62|177.18|174.78|176.39|173.99|0
1625708400000|2021-07-08 01:40:00|176.86|174.46|177.02|174.62|177.34|174.94|176.86|174.46|0
1625708700000|2021-07-08 01:45:00|176.86|174.46|175.42|173.02|176.86|174.46|175.42|173.02|0
1625709000000|2021-07-08 01:50:00|175.26|172.86|174.31|171.91|175.26|172.86|174.15|171.75|0
1625709300000|2021-07-08 01:55:00|174.15|171.75|174.15|171.75|174.47|172.07|174.15|171.75|0
1625709600000|2021-07-08 02:00:00|174.31|171.91|174.94|172.54|174.94|172.54|174.15|171.75|0
1625709900000|2021-07-08 02:05:00|174.86|172.46|175.09|172.69|175.1|172.7|174.62|172.22|0
1625710200000|2021-07-08 02:10:00|174.94|172.54|175.09|172.69|175.25|172.85|174.62|172.22|0
1625710500000|2021-07-08 02:15:00|174.93|172.53|174.77|172.37|175.09|172.69|174.77|172.37|0
1625710800000|2021-07-08 02:20:00|174.93|172.53|173.82|171.42|175.09|172.69|173.66|171.26|0
1625711100000|2021-07-08 02:25:00|173.98|171.58|173.66|171.26|174.45|172.05|173.66|171.26|0
1625711400000|2021-07-08 02:30:00|173.5|171.1|173.02|170.62|173.97|171.57|173.02|170.62|0
1625711700000|2021-07-08 02:35:00|172.86|170.46|172.07|169.67|172.86|170.46|171.92|169.52|0
1625712000000|2021-07-08 02:40:00|171.92|169.52|172.23|169.83|172.39|169.99|171.29|168.89|0
1625712300000|2021-07-08 02:45:00|172.07|169.67|172.86|170.46|172.86|170.46|172.07|169.67|0
1625712600000|2021-07-08 02:50:00|172.77|170.37|173.17|170.77|173.25|170.85|172.7|170.3|0
1625712900000|2021-07-08 02:55:00|173.24|170.84|173.32|170.92|173.48|171.08|172.85|170.45|0
1625713200000|2021-07-08 03:00:00|173.48|171.08|173.32|170.92|173.48|171.08|173.01|170.61|0
1625713500000|2021-07-08 03:05:00|173.16|170.76|173.63|171.23|173.64|171.24|173.16|170.76|0
1625713800000|2021-07-08 03:10:00|173.48|171.08|173.95|171.55|173.95|171.55|173.48|171.08|0
1625714100000|2021-07-08 03:15:00|173.79|171.39|173.31|170.91|173.79|171.39|173.16|170.76|0
1625714400000|2021-07-08 03:20:00|173.47|171.07|172.21|169.81|173.47|171.07|172.21|169.81|0
1625714700000|2021-07-08 03:25:00|172.36|169.96|172.68|170.28|172.68|170.28|172.2|169.8|0
1625715000000|2021-07-08 03:30:00|172.52|170.12|172.67|170.27|172.83|170.43|172.36|169.96|0
1625715300000|2021-07-08 03:35:00|172.83|170.43|172.67|170.27|172.99|170.59|172.51|170.11|0
1625715600000|2021-07-08 03:40:00|172.83|170.43|172.35|169.95|172.83|170.43|172.2|169.8|0
1625715900000|2021-07-08 03:45:00|172.27|169.87|172.51|170.11|172.67|170.27|172.19|169.79|0
1625716200000|2021-07-08 03:50:00|172.66|170.26|173.29|170.89|173.29|170.89|172.51|170.11|0
1625716500000|2021-07-08 03:55:00|173.45|171.05|173.13|170.73|173.45|171.05|173.13|170.73|0
1625716800000|2021-07-08 04:00:00|173.05|170.65|173.13|170.73|173.29|170.89|172.82|170.42|0
1625717100000|2021-07-08 04:05:00|173.29|170.89|173.13|170.73|173.29|170.89|172.97|170.57|0
1625717400000|2021-07-08 04:10:00|173.28|170.88|172.81|170.41|173.28|170.88|172.65|170.25|0
1625717700000|2021-07-08 04:15:00|172.65|170.25|172.65|170.25|172.81|170.41|172.33|169.93|0
1625718000000|2021-07-08 04:20:00|172.81|170.41|172.8|170.4|172.81|170.41|172.65|170.25|0
1625718300000|2021-07-08 04:25:00|172.96|170.56|172.96|170.56|172.96|170.56|172.64|170.24|0
1625718600000|2021-07-08 04:30:00|173.03|170.63|173.9|171.5|173.9|171.5|173.03|170.63|0
1625718900000|2021-07-08 04:35:00|173.82|171.42|173.58|171.18|173.9|171.5|173.43|171.03|0
1625719200000|2021-07-08 04:40:00|173.43|171.03|173.11|170.71|173.58|171.18|172.95|170.55|0
1625719500000|2021-07-08 04:45:00|173.03|170.63|172.95|170.55|173.26|170.86|172.95|170.55|0
1625719800000|2021-07-08 04:50:00|172.79|170.39|173.42|171.02|173.42|171.02|172.79|170.39|0
1625720100000|2021-07-08 04:55:00|173.34|170.94|173.41|171.01|173.57|171.17|173.26|170.86|0
1625720400000|2021-07-08 05:00:00|173.26|170.86|173.1|170.7|173.26|170.86|173.1|170.7|0
1625720700000|2021-07-08 05:05:00|173.17|170.77|172.3|169.9|173.17|170.77|172.3|169.9|0
1625721000000|2021-07-08 05:10:00|172.46|170.06|172.3|169.9|172.62|170.22|172.22|169.82|0
1625721300000|2021-07-08 05:15:00|172.46|170.06|173.25|170.85|173.25|170.85|172.38|169.98|0
1625721600000|2021-07-08 05:20:00|173.4|171|173.24|170.84|173.56|171.16|173.24|170.84|0
1625721900000|2021-07-08 05:25:00|173.4|171|174.03|171.63|174.03|171.63|173.4|171|0
1625722200000|2021-07-08 05:30:00|173.87|171.47|173.08|170.68|173.87|171.47|173.08|170.68|0
1625722500000|2021-07-08 05:35:00|173|170.6|172.76|170.36|173.08|170.68|172.45|170.05|0
1625722800000|2021-07-08 05:40:00|172.6|170.2|172.29|169.89|172.92|170.52|172.29|169.89|0
1625723100000|2021-07-08 05:45:00|172.13|169.73|172.28|169.88|172.76|170.36|172.13|169.73|0
1625723400000|2021-07-08 05:50:00|172.12|169.72|172.12|169.72|172.44|170.04|171.81|169.41|0
1625723700000|2021-07-08 05:55:00|172.28|169.88|172.12|169.72|172.75|170.35|172.12|169.72|0
1625724000000|2021-07-08 06:00:00|171.8|169.4|172.98|170.58|173.22|170.82|171.18|168.78|0
1625724300000|2021-07-08 06:05:00|173.06|170.66|171.96|169.56|173.22|170.82|171.96|169.56|0
1625724600000|2021-07-08 06:10:00|171.8|169.4|169.91|167.51|171.8|169.4|169.91|167.51|0
1625724900000|2021-07-08 06:15:00|169.76|167.36|171.11|168.71|171.58|169.18|169.6|167.2|0
1625725200000|2021-07-08 06:20:00|170.95|168.55|171.42|169.02|171.42|169.02|170.64|168.24|0
1625725500000|2021-07-08 06:25:00|171.57|169.17|171.41|169.01|171.73|169.33|171.41|169.01|0
1625725800000|2021-07-08 06:30:00|171.26|168.86|170.79|168.39|171.26|168.86|170.63|168.23|0
1625726100000|2021-07-08 06:35:00|170.63|168.23|168.91|166.51|170.63|168.23|168.91|166.51|0
1625726400000|2021-07-08 06:40:00|169.07|166.67|168.13|165.73|169.22|166.82|168.13|165.73|0
1625726700000|2021-07-08 06:45:00|167.98|165.58|166.59|164.19|168.13|165.73|166.28|163.88|0
1625727000000|2021-07-08 06:50:00|166.74|164.34|166.74|164.34|167.12|164.72|166.58|164.18|0
1625727300000|2021-07-08 06:55:00|166.89|164.49|164.96|162.56|167.05|164.65|164.89|162.49|0
1625727600000|2021-07-08 07:00:00|165.04|162.64|163.86|161.46|167.08|164.68|160.98|158.58|0
1625727900000|2021-07-08 07:05:00|164.01|161.61|164.34|162.34|164.34|162.34|162.14|160.14|0
1625728200000|2021-07-08 07:10:00|164.42|162.42|165.41|163.41|166.41|164.41|163.36|161.36|0
1625728500000|2021-07-08 07:15:00|165.34|163.34|162.59|160.59|165.34|163.34|161.98|159.98|0
1625728800000|2021-07-08 07:20:00|162.29|160.29|161.83|159.83|162.59|160.59|159.57|157.57|0
1625729100000|2021-07-08 07:25:00|161.98|159.98|164.42|162.42|165.03|163.03|160.25|158.25|0
1625729400000|2021-07-08 07:30:00|164.27|162.27|161.85|159.85|164.27|162.27|160.2|158.2|0
1625729700000|2021-07-08 07:35:00|162|160|162.6|160.6|163.06|161.06|160.8|158.8|0
1625730000000|2021-07-08 07:40:00|162.45|160.45|159.75|157.75|162.45|160.45|159.15|157.15|0
1625730300000|2021-07-08 07:45:00|159.6|157.6|158.61|156.61|160.25|158.25|155.74|153.74|0
1625730600000|2021-07-08 07:50:00|158.46|156.46|158.16|156.16|158.46|156.46|155.36|153.36|0
1625730900000|2021-07-08 07:55:00|158.45|156.45|160.39|158.39|160.69|158.69|158.45|156.45|0
1625731200000|2021-07-08 08:00:00|160.69|158.69|156.23|154.23|160.69|158.69|155.64|153.64|0
1625731500000|2021-07-08 08:05:00|156.15|154.15|157.7|155.7|158.45|156.45|155.05|153.05|0
1625731800000|2021-07-08 08:10:00|157.56|155.56|159.78|157.78|159.78|157.78|156.37|154.37|0
1625732100000|2021-07-08 08:15:00|159.63|157.63|160.68|158.68|161.5|159.5|158.44|156.44|0
1625732400000|2021-07-08 08:20:00|160.53|158.53|157.7|155.7|160.83|158.83|157.25|155.25|0
1625732700000|2021-07-08 08:25:00|157.84|155.84|154.52|152.52|157.84|155.84|152.56|150.56|0
1625733000000|2021-07-08 08:30:00|154.02|152.02|153.57|151.57|154.45|152.45|152.56|150.56|0
1625733300000|2021-07-08 08:35:00|153.72|151.72|158.11|156.11|158.11|156.11|150.89|148.89|0
1625733600000|2021-07-08 08:40:00|157.97|155.97|158.77|156.77|159.35|157.35|157.31|155.31|0
1625733900000|2021-07-08 08:45:00|158.91|156.91|160.08|158.08|160.38|158.38|158.03|156.03|0
1625734200000|2021-07-08 08:50:00|159.94|157.94|160.43|158.43|160.57|158.57|159.12|157.12|0
1625734500000|2021-07-08 08:55:00|160.28|158.28|159.08|157.08|160.28|158.28|158.93|156.93|0
1625734800000|2021-07-08 09:00:00|158.79|156.79|157.76|155.76|159.67|157.67|157.17|155.17|0
1625735100000|2021-07-08 09:05:00|158.05|156.05|155.13|153.13|158.05|156.05|155.13|153.13|0
1625735400000|2021-07-08 09:10:00|154.98|152.98|156.58|154.58|156.58|154.58|154.4|152.4|0
1625735700000|2021-07-08 09:15:00|156.29|154.29|155.41|153.41|156.65|154.65|155.41|153.41|0
1625736000000|2021-07-08 09:20:00|155.12|153.12|153.09|151.09|155.56|153.56|151.37|149.37|0
1625736300000|2021-07-08 09:25:00|152.8|150.8|155.26|153.26|155.26|153.26|152.51|150.51|0
1625736600000|2021-07-08 09:30:00|155.41|153.41|156.42|154.42|156.72|154.72|155.26|153.26|0
1625736900000|2021-07-08 09:35:00|156.57|154.57|155.25|153.25|156.86|154.86|155.11|153.11|0
1625737200000|2021-07-08 09:40:00|155.54|153.54|156.42|154.42|157.36|155.36|155.47|153.47|0
1625737500000|2021-07-08 09:45:00|156.56|154.56|156.85|154.85|157.44|155.44|156.27|154.27|0
1625737800000|2021-07-08 09:50:00|156.7|154.7|155.83|153.83|157.14|155.14|155.25|153.25|0
1625738100000|2021-07-08 09:55:00|155.97|153.97|153.21|151.21|155.97|153.97|152.64|150.64|0
1625738400000|2021-07-08 10:00:00|152.56|150.56|152.15|150.15|152.56|150.56|147.14|145.14|0
1625738700000|2021-07-08 10:05:00|152.29|150.29|150.9|148.9|152.46|150.46|150.44|148.44|0
1625739000000|2021-07-08 10:10:00|151.04|149.04|151.54|149.54|152.81|150.81|150.05|148.05|0
1625739300000|2021-07-08 10:15:00|151.68|149.68|149.71|147.71|151.82|149.82|147.47|145.47|0
1625739600000|2021-07-08 10:20:00|149.57|147.57|150.16|148.16|150.3|148.3|144.34|142.34|0
1625739900000|2021-07-08 10:25:00|150.3|148.3|149.74|147.74|150.43|148.43|149.11|147.11|0
1625740200000|2021-07-08 10:30:00|149.46|147.46|150.89|148.89|151.97|149.97|148.21|146.21|0
1625740500000|2021-07-08 10:35:00|151.24|149.24|151.87|149.87|152.01|150.01|150.75|148.75|0
1625740800000|2021-07-08 10:40:00|151.94|149.94|149.58|147.58|151.94|149.94|149.03|147.03|0
1625741100000|2021-07-08 10:45:00|149.72|147.72|151.68|149.68|152.25|150.25|149.16|147.16|0
1625741400000|2021-07-08 10:50:00|151.82|149.82|152.33|150.33|153.85|151.85|150.98|148.98|0
1625741700000|2021-07-08 10:55:00|152.26|150.26|154.38|152.38|154.38|152.38|151.27|149.27|0
1625742000000|2021-07-08 11:00:00|154.1|152.1|153.59|151.59|155.52|153.52|153.59|151.59|0
1625742300000|2021-07-08 11:05:00|153.53|151.53|154.09|152.09|154.66|152.66|152.53|150.53|0
1625742600000|2021-07-08 11:10:00|153.95|151.95|152.92|150.92|154.23|152.23|150.94|148.94|0
1625742900000|2021-07-08 11:15:00|153.2|151.2|153.2|151.2|154.48|152.48|152.21|150.21|0
1625743200000|2021-07-08 11:20:00|152.91|150.91|154.34|152.34|154.91|152.91|152.84|150.84|0
1625743500000|2021-07-08 11:25:00|154.48|152.48|153.9|151.9|154.91|152.91|152.91|150.91|0
1625743800000|2021-07-08 11:30:00|154.19|152.19|152.62|150.62|154.19|152.19|150.5|148.5|0
1625744100000|2021-07-08 11:35:00|152.4|150.4|151.63|149.63|152.62|150.62|150.85|148.85|0
1625744400000|2021-07-08 11:40:00|151.77|149.77|151.2|149.2|151.77|149.77|150.5|148.5|0
1625744700000|2021-07-08 11:45:00|151.48|149.48|150.91|148.91|151.76|149.76|148.81|146.81|0
1625745000000|2021-07-08 11:50:00|150.77|148.77|149.93|147.93|151.34|149.34|149.71|147.71|0
1625745300000|2021-07-08 11:55:00|149.85|147.85|149.78|147.78|150.49|148.49|149.22|147.22|0
1625745600000|2021-07-08 12:00:00|149.64|147.64|149.97|147.97|150.11|148.11|147.74|145.74|0
1625745900000|2021-07-08 12:05:00|149.83|147.83|147.75|145.75|150.11|148.11|147.75|145.75|0
1625746200000|2021-07-08 12:10:00|147.61|145.61|149.55|147.55|149.69|147.69|146.36|144.36|0
1625746500000|2021-07-08 12:15:00|149.83|147.83|152.49|150.49|152.63|150.63|149.41|147.41|0
1625746800000|2021-07-08 12:20:00|152.35|150.35|151.88|149.88|152.63|150.63|150.48|148.48|0
1625747100000|2021-07-08 12:25:00|151.74|149.74|152.87|150.87|153.3|151.3|151.46|149.46|0
1625747400000|2021-07-08 12:30:00|152.73|150.73|150.75|148.75|153.86|151.86|150.33|148.33|0
1625747700000|2021-07-08 12:35:00|150.47|148.47|152.72|150.72|153.15|151.15|150.19|148.19|0
1625748000000|2021-07-08 12:40:00|152.65|150.65|153.43|151.43|153.86|151.86|151.87|149.87|0
1625748300000|2021-07-08 12:45:00|153|151|155.14|153.14|155.14|153.14|152.44|150.44|0
1625748600000|2021-07-08 12:50:00|154.85|152.85|154.13|152.13|154.99|152.99|153.14|151.14|0
1625748900000|2021-07-08 12:55:00|153.99|151.99|151.86|149.86|154.13|152.13|151.65|149.65|0
1625749200000|2021-07-08 13:00:00|152.15|150.15|152.42|150.42|152.85|150.85|150.17|148.17|0
1625749500000|2021-07-08 13:05:00|152.49|150.49|149.75|147.75|152.57|150.57|149.75|147.75|0
1625749800000|2021-07-08 13:10:00|149.67|147.67|151.01|149.01|151.85|149.85|149.25|147.25|0
1625750100000|2021-07-08 13:15:00|151.07|149.07|151.43|149.43|152.28|150.28|150.72|148.72|0
1625750400000|2021-07-08 13:20:00|151.57|149.57|151.56|149.56|152.13|150.13|151.14|149.14|0
1625750700000|2021-07-08 13:25:00|151.42|149.42|152.55|150.55|152.55|150.55|151.14|149.14|0
1625751000000|2021-07-08 13:30:00|152.69|150.69|152.97|150.97|155.68|153.68|151.11|149.11|0
1625751300000|2021-07-08 13:35:00|153.12|151.12|151.1|149.1|153.12|151.12|148.82|146.82|0
1625751600000|2021-07-08 13:40:00|151.82|149.82|145.95|143.95|152.68|150.68|145.81|143.81|0
1625751900000|2021-07-08 13:45:00|146.09|144.09|145.11|143.11|146.37|144.37|143.44|141.44|0
1625752200000|2021-07-08 13:50:00|145.25|143.25|151.46|149.46|152.04|150.04|144.55|142.55|0
1625752500000|2021-07-08 13:55:00|152.32|150.32|153.47|151.47|153.76|151.76|149.75|147.75|0
1625752800000|2021-07-08 14:00:00|153.04|151.04|151.89|149.89|153.33|151.33|147.77|145.77|0
1625753100000|2021-07-08 14:05:00|151.74|149.74|149.43|147.43|152.88|150.88|149.43|147.43|0
1625753400000|2021-07-08 14:10:00|149|147|149.57|147.57|151.71|149.71|148.44|146.44|0
1625753700000|2021-07-08 14:15:00|149.71|147.71|146.74|144.74|150.13|148.13|146.74|144.74|0
1625754000000|2021-07-08 14:20:00|146.32|144.32|144.36|142.36|146.39|144.39|142.97|140.97|0
1625754300000|2021-07-08 14:25:00|144.92|142.92|150.55|148.55|150.84|148.84|143.39|141.39|0
1625754600000|2021-07-08 14:30:00|150.98|148.98|147.57|145.57|151.98|149.98|147.43|145.43|0
1625754900000|2021-07-08 14:35:00|148|146|146.73|144.73|149.27|147.27|145.05|143.05|0
1625755200000|2021-07-08 14:40:00|146.87|144.87|150.69|148.69|150.83|148.83|144.91|142.91|0
1625755500000|2021-07-08 14:45:00|150.54|148.54|146.18|144.18|150.54|148.54|145.56|143.56|0
1625755800000|2021-07-08 14:50:00|146.12|144.12|149.37|147.37|150.08|148.08|145.27|143.27|0
1625756100000|2021-07-08 14:55:00|149.22|147.22|145.27|143.27|149.22|147.22|144.99|142.99|0
1625756400000|2021-07-08 15:00:00|145.41|143.41|146.53|144.53|147.52|145.52|144.71|142.71|0
1625756700000|2021-07-08 15:05:00|146.95|144.95|152.22|150.22|152.65|150.65|146.95|144.95|0
1625757000000|2021-07-08 15:10:00|152.36|150.36|152.65|150.65|153.08|151.08|152.08|150.08|0
1625757300000|2021-07-08 15:15:00|152.79|150.79|154.24|152.24|154.82|152.82|150.92|148.92|0
1625757600000|2021-07-08 15:20:00|154.09|152.09|152.88|150.88|155.69|153.69|152.14|150.14|0
1625757900000|2021-07-08 15:25:00|152.74|150.74|153.46|151.46|153.76|151.76|152.44|150.44|0
1625758200000|2021-07-08 15:30:00|153.32|151.32|152.93|150.93|154.85|152.85|151.33|149.33|0
1625758500000|2021-07-08 15:35:00|153.22|151.22|156.22|154.22|156.29|154.29|151.62|149.62|0
1625758800000|2021-07-08 15:40:00|156.29|154.29|156.73|154.73|157.18|155.18|155.7|153.7|0
1625759100000|2021-07-08 15:45:00|156.8|154.8|159.1|157.1|159.4|157.4|156.8|154.8|0
1625759400000|2021-07-08 15:50:00|158.95|156.95|159.1|157.1|160.52|158.52|157.91|155.91|0
1625759700000|2021-07-08 15:55:00|159.4|157.4|159.54|157.54|159.69|157.69|158.28|156.28|0
1625760000000|2021-07-08 16:00:00|159.39|157.39|160.29|158.29|161.34|159.34|159.24|157.24|0
1625760300000|2021-07-08 16:05:00|160.44|158.44|161.18|159.18|161.18|159.18|159.99|157.99|0
1625760600000|2021-07-08 16:10:00|161.03|159.03|158.64|156.64|161.03|159.03|158.49|156.49|0
1625760900000|2021-07-08 16:15:00|158.79|156.79|159.23|157.23|160.13|158.13|158.34|156.34|0
1625761200000|2021-07-08 16:20:00|158.93|156.93|158.19|156.19|159.68|157.68|157.89|155.89|0
1625761500000|2021-07-08 16:25:00|158.11|156.11|160.72|158.72|161.02|159.02|158.04|156.04|0
1625761800000|2021-07-08 16:30:00|160.42|158.42|162.22|160.22|163.73|161.73|160.42|158.42|0
1625762100000|2021-07-08 16:35:00|162.52|160.52|162.37|160.37|162.82|160.82|161.02|159.02|0
1625762400000|2021-07-08 16:40:00|162.52|160.52|163.12|161.12|163.42|161.42|161.46|159.46|0
1625762700000|2021-07-08 16:45:00|163.27|161.27|162.96|160.96|163.42|161.42|162.21|160.21|0
1625763000000|2021-07-08 16:50:00|163.11|161.11|163.71|161.71|163.87|161.87|162.21|160.21|0
1625763300000|2021-07-08 16:55:00|163.64|161.64|163.26|161.26|164.32|162.32|163.26|161.26|0
1625763600000|2021-07-08 17:00:00|163.56|161.56|162.42|160.42|164.92|162.92|162.42|160.42|0
1625763900000|2021-07-08 17:05:00|162.27|160.27|162.11|160.11|163.17|161.17|161.96|159.96|0
1625764200000|2021-07-08 17:10:00|162.26|160.26|159.42|157.42|162.41|160.41|159.27|157.27|0
1625764500000|2021-07-08 17:15:00|159.56|157.56|160.91|158.91|161.96|159.96|159.27|157.27|0
1625764800000|2021-07-08 17:20:00|160.76|158.76|159.56|157.56|160.76|158.76|159.41|157.41|0
1625765100000|2021-07-08 17:25:00|159.71|157.71|162.4|160.4|162.4|160.4|159.71|157.71|0
1625765400000|2021-07-08 17:30:00|162.25|160.25|162.25|160.25|163.46|161.46|161.35|159.35|0
1625765700000|2021-07-08 17:35:00|162.17|160.17|162.77|160.77|163.3|161.3|161.5|159.5|0
1625766000000|2021-07-08 17:40:00|162.7|160.7|162.54|160.54|163.45|161.45|162.09|160.09|0
1625766300000|2021-07-08 17:45:00|162.69|160.69|160.59|158.59|162.84|160.84|160.59|158.59|0
1625766600000|2021-07-08 17:50:00|160.89|158.89|159.99|157.99|161.64|159.64|159.99|157.99|0
1625766900000|2021-07-08 17:55:00|159.84|157.84|159.84|157.84|160.88|158.88|159.24|157.24|0
1625767200000|2021-07-08 18:00:00|160.13|158.13|159.24|157.24|160.13|158.13|158.2|156.2|0
1625767500000|2021-07-08 18:05:00|159.09|157.09|158.49|156.49|159.24|157.24|158.05|156.05|0
1625767800000|2021-07-08 18:10:00|158.63|156.63|159.82|157.82|160.27|158.27|158.48|156.48|0
1625768100000|2021-07-08 18:15:00|159.97|157.97|156.71|154.71|160.56|158.56|156.12|154.12|0
1625768400000|2021-07-08 18:20:00|156.56|154.56|155.82|153.82|157.15|155.15|155.53|153.53|0
1625768700000|2021-07-08 18:25:00|155.89|153.89|155.82|153.82|156.56|154.56|154.8|152.8|0
1625769000000|2021-07-08 18:30:00|155.53|153.53|156.94|154.94|156.94|154.94|152.37|150.37|0
1625769300000|2021-07-08 18:35:00|156.8|154.8|156.35|154.35|157.09|155.09|155.91|153.91|0
1625769600000|2021-07-08 18:40:00|156.2|154.2|156.05|154.05|156.94|154.94|155.76|153.76|0
1625769900000|2021-07-08 18:45:00|156.2|154.2|154.15|152.15|156.35|154.35|154.01|152.01|0
1625770200000|2021-07-08 18:50:00|154.3|152.3|155.18|153.18|155.76|153.76|154|152|0
1625770500000|2021-07-08 18:55:00|155.03|153.03|157.08|155.08|158.4|156.4|155.03|153.03|0
1625770800000|2021-07-08 19:00:00|156.93|154.93|158.17|156.17|159.14|157.14|156.93|154.93|0
1625771100000|2021-07-08 19:05:00|158.4|156.4|157.22|155.22|158.69|156.69|156.78|154.78|0
1625771400000|2021-07-08 19:10:00|157.66|155.66|155.31|153.31|157.81|155.81|155.31|153.31|0
1625771700000|2021-07-08 19:15:00|155.46|153.46|154.87|152.87|155.46|153.46|153.28|151.28|0
1625772000000|2021-07-08 19:20:00|155.02|153.02|157.06|155.06|157.95|155.95|154.58|152.58|0
1625772300000|2021-07-08 19:25:00|156.92|154.92|156.62|154.62|157.8|155.8|155.74|153.74|0
1625772600000|2021-07-08 19:30:00|156.77|154.77|157.5|155.5|158.68|156.68|156.47|154.47|0
1625772900000|2021-07-08 19:35:00|157.64|155.64|158.67|156.67|160.15|158.15|156.76|154.76|0
1625773200000|2021-07-08 19:40:00|158.82|156.82|155.73|153.73|158.82|156.82|154.57|152.57|0
1625773500000|2021-07-08 19:45:00|155.59|153.59|153.27|151.27|156.03|154.03|153.13|151.13|0
1625773800000|2021-07-08 19:50:00|152.41|150.41|157.2|155.2|158.37|156.37|151.69|149.69|0
1625774100000|2021-07-08 19:55:00|156.76|154.76|161.48|159.48|161.48|159.48|156.76|154.76|0
1625774400000|2021-07-08 20:00:00|161.63|159.63|159.55|157.55|161.63|159.63|159.4|157.4|0
1625774700000|2021-07-08 20:05:00|159.84|157.84|157.92|155.92|159.84|157.84|157.18|155.18|0
1625775000000|2021-07-08 20:10:00|158.06|156.06|157.77|155.77|158.06|156.06|156.89|154.89|0
1625775300000|2021-07-08 20:15:00|157.97|155.57|157.67|155.27|157.97|155.57|157.38|154.98|0
1625775600000|2021-07-08 20:20:00|157.74|155.34|158.26|155.86|158.26|155.86|157.67|155.27|0
1625775900000|2021-07-08 20:25:00|158.11|155.71|158.99|156.59|158.99|156.59|158.11|155.71|0
1625776200000|2021-07-08 20:30:00|158.84|156.44|159.14|156.74|159.14|156.74|158.84|156.44|0
1625776500000|2021-07-08 20:35:00|159.06|156.66|158.69|156.29|159.28|156.88|158.4|156|0
1625776800000|2021-07-08 20:40:00|158.98|156.58|159.28|156.88|159.43|157.03|158.84|156.44|0
1625777100000|2021-07-08 20:45:00|159.43|157.03|158.83|156.43|159.43|157.03|158.83|156.43|0
1625777400000|2021-07-08 20:50:00|158.98|156.58|158.68|156.28|159.27|156.87|158.68|156.28|0
1625777700000|2021-07-08 20:55:00|158.83|156.43|158.77|156.37|159.42|157.02|158.75|156.35|0
1625778000000|2021-07-08 21:00:00|158.93|156.53|158.73|156.33|158.93|156.53|158.68|156.28|0
1625778300000|2021-07-08 21:05:00|158.7|156.3|158.68|156.28|158.7|156.3|158.59|156.19|0
1625778600000|2021-07-08 21:10:00|158.7|156.3|158.66|156.26|158.8|156.4|158.53|156.13|0
1625778900000|2021-07-08 21:15:00|158.67|156.27|158.82|156.42|158.83|156.43|158.67|156.27|0
1625779200000|2021-07-08 21:20:00|158.85|156.45|158.91|156.51|158.91|156.51|158.85|156.45|0
1625779500000|2021-07-08 21:25:00|158.84|156.44|158.84|156.44|158.84|156.44|158.84|156.44|0
1625779800000|2021-07-08 21:30:00|158.82|156.42|158.73|156.33|158.84|156.44|158.73|156.33|0
1625780100000|2021-07-08 21:35:00|158.82|156.42|158.88|156.48|158.88|156.48|158.81|156.41|0
1625780400000|2021-07-08 21:40:00|158.84|156.44|158.85|156.45|158.92|156.52|158.84|156.44|0
1625780700000|2021-07-08 21:45:00|158.83|156.43|158.7|156.3|158.87|156.47|158.68|156.28|0
1625781000000|2021-07-08 21:50:00|158.72|156.32|158.87|156.47|158.91|156.51|158.72|156.32|0
1625781300000|2021-07-08 21:55:00|158.91|156.51|158.87|156.47|158.97|156.57|158.83|156.43|0
1625781600000|2021-07-08 22:00:00|159.01|156.61|158.34|155.94|159.16|156.76|158.05|155.65|0
1625781900000|2021-07-08 22:05:00|158.41|156.01|159.08|156.68|159.08|156.68|158.05|155.65|0
1625782200000|2021-07-08 22:10:00|158.93|156.53|158.78|156.38|159.08|156.68|158.78|156.38|0
1625782500000|2021-07-08 22:15:00|158.85|156.45|159.07|156.67|159.07|156.67|158.85|156.45|0
1625782800000|2021-07-08 22:20:00|159.22|156.82|159.96|157.56|159.96|157.56|159.22|156.82|0
1625783100000|2021-07-08 22:25:00|159.88|157.48|159.95|157.55|159.96|157.56|159.81|157.41|0
1625783400000|2021-07-08 22:30:00|159.81|157.41|158.92|156.52|159.88|157.48|158.92|156.52|0
1625783700000|2021-07-08 22:35:00|158.91|156.51|157.88|155.48|158.91|156.51|157.59|155.19|0
1625784000000|2021-07-08 22:40:00|157.73|155.33|157.29|154.89|157.88|155.48|157.29|154.89|0
1625784300000|2021-07-08 22:45:00|157.44|155.04|157.29|154.89|157.73|155.33|157.14|154.74|0
1625784600000|2021-07-08 22:50:00|157.43|155.03|157.87|155.47|157.87|155.47|157.28|154.88|0
1625784900000|2021-07-08 22:55:00|158.02|155.62|157.72|155.32|158.16|155.76|157.57|155.17|0
1625785200000|2021-07-08 23:00:00|157.57|155.17|157.72|155.32|157.72|155.32|157.42|155.02|0
1625785500000|2021-07-08 23:05:00|157.57|155.17|157.86|155.46|157.86|155.46|157.57|155.17|0
1625785800000|2021-07-08 23:10:00|157.71|155.31|157.86|155.46|158.01|155.61|157.57|155.17|0
1625786100000|2021-07-08 23:15:00|158.01|155.61|158.45|156.05|158.45|156.05|157.86|155.46|0
1625786400000|2021-07-08 23:20:00|158.44|156.04|158.74|156.34|159.03|156.63|158.44|156.04|0
1625786700000|2021-07-08 23:25:00|158.66|156.26|159.18|156.78|159.18|156.78|158.59|156.19|0
1625787000000|2021-07-08 23:30:00|159.33|156.93|158.58|156.18|159.33|156.93|158.44|156.04|0
1625787300000|2021-07-08 23:35:00|158.44|156.04|159.62|157.22|159.76|157.36|158.44|156.04|0
1625787600000|2021-07-08 23:40:00|159.69|157.29|159.76|157.36|159.76|157.36|158.87|156.47|0
1625787900000|2021-07-08 23:45:00|159.83|157.43|159.61|157.21|160.06|157.66|159.17|156.77|0
1625788200000|2021-07-08 23:50:00|159.76|157.36|158.57|156.17|159.9|157.5|158.42|156.02|0
1625788500000|2021-07-08 23:55:00|158.42|156.02|157.39|154.99|158.42|156.02|157.1|154.7|0
1625788800000|2021-07-09 00:00:00|157.54|155.14|159.6|157.2|160.19|157.79|157.24|154.84|0
1625789100000|2021-07-09 00:05:00|159.9|157.5|161.68|159.28|161.68|159.28|159.75|157.35|0
1625789400000|2021-07-09 00:10:00|161.53|159.13|160.48|158.08|161.68|159.28|160.48|158.08|0
1625789700000|2021-07-09 00:15:00|160.34|157.94|160.33|157.93|161.38|158.98|159.89|157.49|0
1625790000000|2021-07-09 00:20:00|160.18|157.78|158.7|156.3|160.33|157.93|158.26|155.86|0
1625790300000|2021-07-09 00:25:00|158.85|156.45|159.73|157.33|159.73|157.33|158.41|156.01|0
1625790600000|2021-07-09 00:30:00|159.59|157.19|157.96|155.56|159.59|157.19|157.96|155.56|0
1625790900000|2021-07-09 00:35:00|157.66|155.26|157.14|154.74|157.81|155.41|156.19|153.79|0
1625791200000|2021-07-09 00:40:00|157.07|154.67|156.92|154.52|157.51|155.11|156.63|154.23|0
1625791500000|2021-07-09 00:45:00|156.78|154.38|155.82|153.42|156.92|154.52|155.46|153.06|0
1625791800000|2021-07-09 00:50:00|155.89|153.49|156.77|154.37|157.21|154.81|155.75|153.35|0
1625792100000|2021-07-09 00:55:00|156.69|154.29|155.3|152.9|156.92|154.52|155.01|152.61|0
1625792400000|2021-07-09 01:00:00|155.16|152.76|155.16|152.76|155.59|153.19|154.72|152.32|0
1625792700000|2021-07-09 01:05:00|155.01|152.61|155.01|152.61|155.01|152.61|153.99|151.59|0
1625793000000|2021-07-09 01:10:00|154.93|152.53|154.71|152.31|155.3|152.9|154.71|152.31|0
1625793300000|2021-07-09 01:15:00|154.57|152.17|154.27|151.87|155|152.6|153.55|151.15|0
1625793600000|2021-07-09 01:20:00|154.42|152.02|153.83|151.43|154.42|152.02|153.69|151.29|0
1625793900000|2021-07-09 01:25:00|153.54|151.14|154.19|151.79|154.56|152.16|153.54|151.14|0
1625794200000|2021-07-09 01:30:00|154.12|151.72|155.43|153.03|155.43|153.03|153.83|151.43|0
1625794500000|2021-07-09 01:35:00|155.28|152.88|153.53|151.13|155.43|153.03|153.39|150.99|0
1625794800000|2021-07-09 01:40:00|153.68|151.28|152.3|149.9|153.68|151.28|152.3|149.9|0
1625795100000|2021-07-09 01:45:00|152.37|149.97|152.37|149.97|153.24|150.84|152.37|149.97|0
1625795400000|2021-07-09 01:50:00|152.23|149.83|151.5|149.1|152.51|150.11|151.5|149.1|0
1625795700000|2021-07-09 01:55:00|151.36|148.96|151.07|148.67|151.93|149.53|150.5|148.1|0
1625796000000|2021-07-09 02:00:00|151.14|148.74|149.35|146.95|151.5|149.1|149.06|146.66|0
1625796300000|2021-07-09 02:05:00|149.21|146.81|149.77|147.37|149.99|147.59|148.78|146.38|0
1625796600000|2021-07-09 02:10:00|149.63|147.23|150.49|148.09|150.49|148.09|149.06|146.66|0
1625796900000|2021-07-09 02:15:00|150.34|147.94|151.06|148.66|151.06|148.66|150.2|147.8|0
1625797200000|2021-07-09 02:20:00|150.98|148.58|150.34|147.94|150.98|148.58|150.19|147.79|0
1625797500000|2021-07-09 02:25:00|150.41|148.01|150.05|147.65|150.62|148.22|149.48|147.08|0
1625797800000|2021-07-09 02:30:00|149.9|147.5|152.34|149.94|152.34|149.94|149.9|147.5|0
1625798100000|2021-07-09 02:35:00|152.2|149.8|152.92|150.52|152.92|150.52|152.05|149.65|0
1625798400000|2021-07-09 02:40:00|152.84|150.44|153.21|150.81|153.64|151.24|152.63|150.23|0
1625798700000|2021-07-09 02:45:00|153.35|150.95|153.49|151.09|153.93|151.53|152.77|150.37|0
1625799000000|2021-07-09 02:50:00|153.64|151.24|153.63|151.23|154.07|151.67|153.49|151.09|0
1625799300000|2021-07-09 02:55:00|153.78|151.38|153.78|151.38|153.92|151.52|153.49|151.09|0
1625799600000|2021-07-09 03:00:00|153.92|151.52|153.92|151.52|154.07|151.67|153.48|151.08|0
1625799900000|2021-07-09 03:05:00|153.99|151.59|156.1|153.7|156.25|153.85|153.99|151.59|0
1625800200000|2021-07-09 03:10:00|156.17|153.77|155.66|153.26|156.54|154.14|155.37|152.97|0
1625800500000|2021-07-09 03:15:00|155.81|153.41|155.37|152.97|155.95|153.55|155.37|152.97|0
1625800800000|2021-07-09 03:20:00|155.36|152.96|155.65|153.25|155.66|153.26|155.07|152.67|0
1625801100000|2021-07-09 03:25:00|155.72|153.32|155.65|153.25|156.53|154.13|155.36|152.96|0
1625801400000|2021-07-09 03:30:00|155.8|153.4|156.09|153.69|156.53|154.13|155.5|153.1|0
1625801700000|2021-07-09 03:35:00|156.38|153.98|156.52|154.12|156.96|154.56|155.94|153.54|0
1625802000000|2021-07-09 03:40:00|156.67|154.27|155.5|153.1|156.67|154.27|155.35|152.95|0
1625802300000|2021-07-09 03:45:00|155.57|153.17|154.76|152.36|155.64|153.24|154.47|152.07|0
1625802600000|2021-07-09 03:50:00|154.62|152.22|154.32|151.92|154.62|152.22|154.32|151.92|0
1625802900000|2021-07-09 03:55:00|154.47|152.07|153.74|151.34|154.61|152.21|153.74|151.34|0
1625803200000|2021-07-09 04:00:00|153.88|151.48|154.61|152.21|154.76|152.36|153.88|151.48|0
1625803500000|2021-07-09 04:05:00|154.53|152.13|154.61|152.21|154.75|152.35|154.39|151.99|0
1625803800000|2021-07-09 04:10:00|154.75|152.35|154.89|152.49|155.19|152.79|154.46|152.06|0
1625804100000|2021-07-09 04:15:00|155.04|152.64|153.29|150.89|155.19|152.79|153.29|150.89|0
1625804400000|2021-07-09 04:20:00|153.44|151.04|153.72|151.32|153.72|151.32|153.15|150.75|0
1625804700000|2021-07-09 04:25:00|153.65|151.25|153.72|151.32|154.16|151.76|153.29|150.89|0
1625805000000|2021-07-09 04:30:00|153.58|151.18|154.01|151.61|154.16|151.76|153.43|151.03|0
1625805300000|2021-07-09 04:35:00|154.15|151.75|153.57|151.17|154.15|151.75|153.14|150.74|0
1625805600000|2021-07-09 04:40:00|153.64|151.24|153.28|150.88|153.72|151.32|153.13|150.73|0
1625805900000|2021-07-09 04:45:00|153.42|151.02|153.13|150.73|153.57|151.17|152.84|150.44|0
1625806200000|2021-07-09 04:50:00|153.27|150.87|155.45|153.05|155.89|153.49|153.13|150.73|0
1625806500000|2021-07-09 04:55:00|155.31|152.91|155.74|153.34|156.33|153.93|155.3|152.9|0
1625806800000|2021-07-09 05:00:00|155.89|153.49|156.84|154.44|156.91|154.51|155.6|153.2|0
1625807100000|2021-07-09 05:05:00|156.77|154.37|157.79|155.39|158.24|155.84|156.77|154.37|0
1625807400000|2021-07-09 05:10:00|157.94|155.54|157.94|155.54|159.42|157.02|157.94|155.54|0
1625807700000|2021-07-09 05:15:00|157.86|155.46|157.93|155.53|158.53|156.13|157.49|155.09|0
1625808000000|2021-07-09 05:20:00|158.08|155.68|157.78|155.38|158.82|156.42|157.64|155.24|0
1625808300000|2021-07-09 05:25:00|157.71|155.31|157.04|154.64|158.08|155.68|157.04|154.64|0
1625808600000|2021-07-09 05:30:00|157.11|154.71|157.33|154.93|157.78|155.38|156.6|154.2|0
1625808900000|2021-07-09 05:35:00|157.26|154.86|156.89|154.49|157.33|154.93|156.6|154.2|0
1625809200000|2021-07-09 05:40:00|157.04|154.64|158.07|155.67|158.07|155.67|157.04|154.64|0
1625809500000|2021-07-09 05:45:00|157.92|155.52|158.21|155.81|158.5|156.1|157.18|154.78|0
1625809800000|2021-07-09 05:50:00|158.36|155.96|157.62|155.22|158.36|155.96|156.88|154.48|0
1625810100000|2021-07-09 05:55:00|157.47|155.07|158.35|155.95|158.79|156.39|157.1|154.7|0
1625810400000|2021-07-09 06:00:00|158.2|155.8|158.79|156.39|158.94|156.54|157.32|154.92|0
1625810700000|2021-07-09 06:05:00|158.71|156.31|159.08|156.68|160.49|158.09|158.71|156.31|0
1625811000000|2021-07-09 06:10:00|159.38|156.98|160.27|157.87|160.27|157.87|159.08|156.68|0
1625811300000|2021-07-09 06:15:00|160.12|157.72|160.93|158.53|161.16|158.76|160.12|157.72|0
1625811600000|2021-07-09 06:20:00|160.86|158.46|161.3|158.9|161.9|159.5|160.86|158.46|0
1625811900000|2021-07-09 06:25:00|161.15|158.75|161.3|158.9|162.05|159.65|160.56|158.16|0
1625812200000|2021-07-09 06:30:00|161.45|159.05|161.89|159.49|162.04|159.64|161.15|158.75|0
1625812500000|2021-07-09 06:35:00|162.04|159.64|162.94|160.54|162.94|160.54|161.89|159.49|0
1625812800000|2021-07-09 06:40:00|162.86|160.46|162.34|159.94|163.09|160.69|162.19|159.79|0
1625813100000|2021-07-09 06:45:00|162.19|159.79|161.59|159.19|162.49|160.09|161.44|159.04|0
1625813400000|2021-07-09 06:50:00|161.74|159.34|161.14|158.74|162.03|159.63|160.76|158.36|0
1625813700000|2021-07-09 06:55:00|160.99|158.59|160.39|157.99|161.73|159.33|160.39|157.99|0
1625814000000|2021-07-09 07:00:00|160.69|158.29|160.95|158.55|161.43|159.03|158.04|155.64|0
1625814300000|2021-07-09 07:05:00|160.68|158.68|163.09|161.09|163.25|161.25|160.68|158.68|0
1625814600000|2021-07-09 07:10:00|163.25|161.25|159.94|157.94|163.85|161.85|158.96|156.96|0
1625814900000|2021-07-09 07:15:00|160.18|158.18|159.87|157.87|161.39|159.39|159.87|157.87|0
1625815200000|2021-07-09 07:20:00|159.72|157.72|160.17|158.17|161.39|159.39|159.56|157.56|0
1625815500000|2021-07-09 07:25:00|160.02|158.02|157.24|155.24|160.63|158.63|157.24|155.24|0
1625815800000|2021-07-09 07:30:00|157.39|155.39|157.39|155.39|158.44|156.44|156.94|154.94|0
1625816100000|2021-07-09 07:35:00|157.69|155.69|159.8|157.8|159.95|157.95|157.69|155.69|0
1625816400000|2021-07-09 07:40:00|159.65|157.65|159.65|157.65|160.26|158.26|159.35|157.35|0
1625816700000|2021-07-09 07:45:00|159.72|157.72|160.1|158.1|160.71|158.71|159.34|157.34|0
1625817000000|2021-07-09 07:50:00|159.95|157.95|159.34|157.34|160.71|158.71|159.26|157.26|0
1625817300000|2021-07-09 07:55:00|159.19|157.19|158.43|156.43|160.1|158.1|157.75|155.75|0
1625817600000|2021-07-09 08:00:00|158.58|156.58|160.24|158.24|160.47|158.47|158.58|156.58|0
1625817900000|2021-07-09 08:05:00|160.4|158.4|161.15|159.15|161.77|159.77|160.4|158.4|0
1625818200000|2021-07-09 08:10:00|161.31|159.31|162.83|160.83|163.45|161.45|161.31|159.31|0
1625818500000|2021-07-09 08:15:00|162.68|160.68|161.76|159.76|162.83|160.83|161.37|159.37|0
1625818800000|2021-07-09 08:20:00|161.83|159.83|162.21|160.21|162.52|160.52|161.83|159.83|0
1625819100000|2021-07-09 08:25:00|161.91|159.91|161.45|159.45|162.21|160.21|160.99|158.99|0
1625819400000|2021-07-09 08:30:00|161.6|159.6|162.97|160.97|163.28|161.28|161.45|159.45|0
1625819700000|2021-07-09 08:35:00|163.13|161.13|162.97|160.97|163.28|161.28|162.36|160.36|0
1625820000000|2021-07-09 08:40:00|163.12|161.12|162.73|160.73|163.66|161.66|162.66|160.66|0
1625820300000|2021-07-09 08:45:00|162.97|160.97|163.73|161.73|163.73|161.73|162.81|160.81|0
1625820600000|2021-07-09 08:50:00|163.65|161.65|163.12|161.12|164.04|162.04|162.96|160.96|0
1625820900000|2021-07-09 08:55:00|162.96|160.96|164.13|162.13|166.62|164.62|162.96|160.96|0
1625821200000|2021-07-09 09:00:00|163.98|161.98|165.97|163.97|165.97|163.97|163.98|161.98|0
1625821500000|2021-07-09 09:05:00|165.82|163.82|164.89|162.89|165.82|163.82|164.74|162.74|0
1625821800000|2021-07-09 09:10:00|165.04|163.04|165.19|163.19|166.43|164.43|164.43|162.43|0
1625822100000|2021-07-09 09:15:00|165.35|163.35|166.34|164.34|167.2|165.2|165.19|163.19|0
1625822400000|2021-07-09 09:20:00|166.27|164.27|166.73|164.73|166.96|164.96|166.11|164.11|0
1625822700000|2021-07-09 09:25:00|167.04|165.04|166.26|164.26|167.35|165.35|165.96|163.96|0
1625823000000|2021-07-09 09:30:00|166.42|164.42|165.95|163.95|167.5|165.5|165.64|163.64|0
1625823300000|2021-07-09 09:35:00|165.8|163.8|164.33|162.33|166.11|164.11|164.26|162.26|0
1625823600000|2021-07-09 09:40:00|164.41|162.41|164.56|162.56|165.49|163.49|163.8|161.8|0
1625823900000|2021-07-09 09:45:00|164.41|162.41|163.33|161.33|164.56|162.56|162.88|160.88|0
1625824200000|2021-07-09 09:50:00|163.18|161.18|163.48|161.48|163.94|161.94|162.42|160.42|0
1625824500000|2021-07-09 09:55:00|163.33|161.33|162.72|160.72|163.79|161.79|162.72|160.72|0
1625824800000|2021-07-09 10:00:00|162.41|160.41|161.8|159.8|163.18|161.18|161.35|159.35|0
1625825100000|2021-07-09 10:05:00|161.65|159.65|161.34|159.34|161.95|159.95|160.13|158.13|0
1625825400000|2021-07-09 10:10:00|161.04|159.04|161.34|159.34|161.49|159.49|160.28|158.28|0
1625825700000|2021-07-09 10:15:00|161.49|159.49|163.32|161.32|163.32|161.32|160.58|158.58|0
1625826000000|2021-07-09 10:20:00|163.16|161.16|163.77|161.77|163.77|161.77|162.55|160.55|0
1625826300000|2021-07-09 10:25:00|163.62|161.62|162.85|160.85|163.93|161.93|162.85|160.85|0
1625826600000|2021-07-09 10:30:00|162.55|160.55|163.92|161.92|164.53|162.53|162.55|160.55|0
1625826900000|2021-07-09 10:35:00|163.77|161.77|164.22|162.22|164.91|162.91|163.77|161.77|0
1625827200000|2021-07-09 10:40:00|164.38|162.38|164.37|162.37|165.14|163.14|164.07|162.07|0
1625827500000|2021-07-09 10:45:00|164.53|162.53|165.14|163.14|165.14|163.14|164.22|162.22|0
1625827800000|2021-07-09 10:50:00|165.29|163.29|164.68|162.68|165.29|163.29|164.68|162.68|0
1625828100000|2021-07-09 10:55:00|164.52|162.52|164.37|162.37|164.83|162.83|163.91|161.91|0
1625828400000|2021-07-09 11:00:00|164.67|162.67|165.9|163.9|166.21|164.21|164.67|162.67|0
1625828700000|2021-07-09 11:05:00|165.75|163.75|165.44|163.44|165.9|163.9|164.52|162.52|0
1625829000000|2021-07-09 11:10:00|165.28|163.28|165.74|163.74|166.21|164.21|165.28|163.28|0
1625829300000|2021-07-09 11:15:00|165.89|163.89|167.13|165.13|167.28|165.28|165.74|163.74|0
1625829600000|2021-07-09 11:20:00|166.82|164.82|166.97|164.97|166.97|164.97|166.05|164.05|0
1625829900000|2021-07-09 11:25:00|166.82|164.82|165.58|163.58|167.12|165.12|165.58|163.58|0
1625830200000|2021-07-09 11:30:00|165.73|163.73|167.43|165.43|168.67|166.67|164.5|162.5|0
1625830500000|2021-07-09 11:35:00|167.58|165.58|167.12|165.12|167.74|165.74|166.5|164.5|0
1625830800000|2021-07-09 11:40:00|167.27|165.27|169.91|167.91|169.91|167.91|166.34|164.34|0
1625831100000|2021-07-09 11:45:00|169.83|167.83|169.13|167.13|169.91|167.91|168.35|166.35|0
1625831400000|2021-07-09 11:50:00|168.97|166.97|168.97|166.97|169.36|167.36|168.82|166.82|0
1625831700000|2021-07-09 11:55:00|168.89|166.89|168.89|166.89|169.28|167.28|168.66|166.66|0
1625832000000|2021-07-09 12:00:00|169.44|167.44|169.12|167.12|169.9|167.9|169.12|167.12|0
1625832300000|2021-07-09 12:05:00|169.28|167.28|168.65|166.65|169.28|167.28|168.5|166.5|0
1625832600000|2021-07-09 12:10:00|168.81|166.81|169.27|167.27|169.43|167.43|168.65|166.65|0
1625832900000|2021-07-09 12:15:00|169.43|167.43|168.49|166.49|169.43|167.43|168.33|166.33|0
1625833200000|2021-07-09 12:20:00|168.33|166.33|169.27|167.27|169.42|167.42|168.33|166.33|0
1625833500000|2021-07-09 12:25:00|169.34|167.34|168.95|166.95|169.58|167.58|168.33|166.33|0
1625833800000|2021-07-09 12:30:00|169.11|167.11|168.95|166.95|169.26|167.26|168.33|166.33|0
1625834100000|2021-07-09 12:35:00|168.79|166.79|168.17|166.17|168.79|166.79|167.55|165.55|0
1625834400000|2021-07-09 12:40:00|168.32|166.32|167.39|165.39|168.32|166.32|167.08|165.08|0
1625834700000|2021-07-09 12:45:00|167.23|165.23|167.54|165.54|167.7|165.7|166.77|164.77|0
1625835000000|2021-07-09 12:50:00|167.39|165.39|167.69|165.69|167.85|165.85|166.92|164.92|0
1625835300000|2021-07-09 12:55:00|167.54|165.54|167.38|165.38|167.69|165.69|167.07|165.07|0
1625835600000|2021-07-09 13:00:00|167.22|165.22|166.81|164.81|167.53|165.53|166.73|164.73|0
1625835900000|2021-07-09 13:05:00|166.73|164.73|166.03|164.03|166.81|164.81|166.03|164.03|0
1625836200000|2021-07-09 13:10:00|166.19|164.19|165.26|163.26|166.19|164.19|165.1|163.1|0
1625836500000|2021-07-09 13:15:00|165.18|163.18|165.56|163.56|165.72|163.72|165.1|163.1|0
1625836800000|2021-07-09 13:20:00|165.41|163.41|165.71|163.71|165.87|163.87|165.1|163.1|0
1625837100000|2021-07-09 13:25:00|165.79|163.79|165.87|163.87|166.33|164.33|165.56|163.56|0
1625837400000|2021-07-09 13:30:00|166.18|164.18|166.33|164.33|167.88|165.88|164.63|162.63|0
1625837700000|2021-07-09 13:35:00|166.17|164.17|166.79|164.79|168.03|166.03|165.09|163.09|0
1625838000000|2021-07-09 13:40:00|166.63|164.63|171.01|169.01|171.16|169.16|166.48|164.48|0
1625838300000|2021-07-09 13:45:00|171.32|169.32|170.69|168.69|171.32|169.32|169.59|167.59|0
1625838600000|2021-07-09 13:50:00|171|169|171.79|169.79|172.1|170.1|170.84|168.84|0
1625838900000|2021-07-09 13:55:00|171.94|169.94|172.42|170.42|172.73|170.73|171.16|169.16|0
1625839200000|2021-07-09 14:00:00|172.89|170.89|175.59|173.59|175.59|173.59|172.89|170.89|0
1625839500000|2021-07-09 14:05:00|175.75|173.75|174.12|172.12|177.62|175.62|174.12|172.12|0
1625839800000|2021-07-09 14:10:00|174.28|172.28|174.12|172.12|175.23|173.23|174.12|172.12|0
1625840100000|2021-07-09 14:15:00|174.28|172.28|176.18|174.18|176.19|174.19|174.28|172.28|0
1625840400000|2021-07-09 14:20:00|176.02|174.02|177.46|175.46|177.62|175.62|176.02|174.02|0
1625840700000|2021-07-09 14:25:00|177.62|175.62|174.69|172.69|177.78|175.78|174.69|172.69|0
1625841000000|2021-07-09 14:30:00|174.85|172.85|173.56|171.56|175.01|173.01|173.25|171.25|0
1625841300000|2021-07-09 14:35:00|173.4|171.4|174.36|172.36|175.16|173.16|173.4|171.4|0
1625841600000|2021-07-09 14:40:00|174.52|172.52|174.52|172.52|174.84|172.84|173.72|171.72|0
1625841900000|2021-07-09 14:45:00|174.68|172.68|174.99|172.99|175.48|173.48|174.2|172.2|0
1625842200000|2021-07-09 14:50:00|175.15|173.15|176.28|174.28|176.28|174.28|174.83|172.83|0
1625842500000|2021-07-09 14:55:00|176.44|174.44|174.19|172.19|176.44|174.44|174.03|172.03|0
1625842800000|2021-07-09 15:00:00|174.35|172.35|175.15|173.15|175.63|173.63|174.35|172.35|0
1625843100000|2021-07-09 15:05:00|175.31|173.31|176.43|174.43|176.43|174.43|175.31|173.31|0
1625843400000|2021-07-09 15:10:00|176.27|174.27|175.62|173.62|176.27|174.27|175.3|173.3|0
1625843700000|2021-07-09 15:15:00|175.46|173.46|176.58|174.58|176.74|174.74|175.14|173.14|0
1625844000000|2021-07-09 15:20:00|176.74|174.74|177.55|175.55|177.55|175.55|176.58|174.58|0
1625844300000|2021-07-09 15:25:00|177.71|175.71|178.35|176.35|179.17|177.17|177.71|175.71|0
1625844600000|2021-07-09 15:30:00|178.52|176.52|179.32|177.32|179.49|177.49|178.51|176.51|0
1625844900000|2021-07-09 15:35:00|179.49|177.49|180.13|178.13|180.79|178.79|179.49|177.49|0
1625845200000|2021-07-09 15:40:00|180.3|178.3|181.41|179.41|182.77|180.77|180.3|178.3|0
1625845500000|2021-07-09 15:45:00|181.57|179.57|180.43|178.43|182.06|180.06|180.43|178.43|0
1625845800000|2021-07-09 15:50:00|180.59|178.59|179.72|177.72|181.08|179.08|179.72|177.72|0
1625846100000|2021-07-09 15:55:00|179.56|177.56|178.1|176.1|180.05|178.05|177.61|175.61|0
1625846400000|2021-07-09 16:00:00|178.26|176.26|179.07|177.07|179.56|177.56|178.26|176.26|0
1625846700000|2021-07-09 16:05:00|179.23|177.23|179.06|177.06|179.55|177.55|178.9|176.9|0
1625847000000|2021-07-09 16:10:00|178.9|176.9|178.9|176.9|179.06|177.06|178.58|176.58|0
1625847300000|2021-07-09 16:15:00|179.06|177.06|179.06|177.06|179.39|177.39|178.74|176.74|0
1625847600000|2021-07-09 16:20:00|178.9|176.9|177.76|175.76|178.9|176.9|177.6|175.6|0
1625847900000|2021-07-09 16:25:00|177.92|175.92|177.76|175.76|178.08|176.08|177.44|175.44|0
1625848200000|2021-07-09 16:30:00|177.6|175.6|178.08|176.08|178.08|176.08|177.43|175.43|0
1625848500000|2021-07-09 16:35:00|177.92|175.92|178.89|176.89|178.89|176.89|177.92|175.92|0
1625848800000|2021-07-09 16:40:00|179.05|177.05|179.48|177.48|179.64|177.64|178.18|176.18|0
1625849100000|2021-07-09 16:45:00|179.32|177.32|178.82|176.82|179.8|177.8|178.82|176.82|0
1625849400000|2021-07-09 16:50:00|178.99|176.99|178.66|176.66|179.15|177.15|178.66|176.66|0
1625849700000|2021-07-09 16:55:00|178.74|176.74|178.17|176.17|178.82|176.82|177.84|175.84|0
1625850000000|2021-07-09 17:00:00|178.33|176.33|178.49|176.49|178.65|176.65|178.01|176.01|0
1625850300000|2021-07-09 17:05:00|178.65|176.65|176.7|174.7|178.65|176.65|176.7|174.7|0
1625850600000|2021-07-09 17:10:00|176.87|174.87|177.03|175.03|177.35|175.35|176.7|174.7|0
1625850900000|2021-07-09 17:15:00|177.19|175.19|177.67|175.67|177.83|175.83|177.02|175.02|0
1625851200000|2021-07-09 17:20:00|177.83|175.83|177.83|175.83|178.16|176.16|177.34|175.34|0
1625851500000|2021-07-09 17:25:00|177.99|175.99|178.31|176.31|178.31|176.31|177.83|175.83|0
1625851800000|2021-07-09 17:30:00|178.48|176.48|177.99|175.99|178.64|176.64|177.99|175.99|0
1625852100000|2021-07-09 17:35:00|177.82|175.82|178.47|176.47|178.63|176.63|177.5|175.5|0
1625852400000|2021-07-09 17:40:00|178.63|176.63|178.96|176.96|179.28|177.28|178.63|176.63|0
1625852700000|2021-07-09 17:45:00|179.12|177.12|178.47|176.47|179.12|177.12|178.3|176.3|0
1625853000000|2021-07-09 17:50:00|178.3|176.3|178.95|176.95|179.11|177.11|178.14|176.14|0
1625853300000|2021-07-09 17:55:00|179.11|177.11|179.11|177.11|179.27|177.27|178.46|176.46|0
1625853600000|2021-07-09 18:00:00|179.27|177.27|179.11|177.11|179.6|177.6|179.11|177.11|0
1625853900000|2021-07-09 18:05:00|179.27|177.27|178.78|176.78|179.81|177.81|178.78|176.78|0
1625854200000|2021-07-09 18:10:00|178.94|176.94|178.45|176.45|179.1|177.1|178.45|176.45|0
1625854500000|2021-07-09 18:15:00|178.61|176.61|179.42|177.42|179.42|177.42|178.61|176.61|0
1625854800000|2021-07-09 18:20:00|179.26|177.26|180.29|178.29|180.29|178.29|179.26|177.26|0
1625855100000|2021-07-09 18:25:00|180.45|178.45|180.29|178.29|180.61|178.61|180.29|178.29|0
1625855400000|2021-07-09 18:30:00|180.45|178.45|180.61|178.61|180.77|178.77|179.96|177.96|0
1625855700000|2021-07-09 18:35:00|180.77|178.77|181.43|179.43|181.59|179.59|180.77|178.77|0
1625856000000|2021-07-09 18:40:00|181.26|179.26|181.59|179.59|181.59|179.59|181.26|179.26|0
1625856300000|2021-07-09 18:45:00|181.75|179.75|181.75|179.75|181.83|179.83|181.42|179.42|0
1625856600000|2021-07-09 18:50:00|181.83|179.83|182.24|180.24|182.73|180.73|181.58|179.58|0
1625856900000|2021-07-09 18:55:00|182.07|180.07|183.06|181.06|183.55|181.55|182.07|180.07|0
1625857200000|2021-07-09 19:00:00|183.22|181.22|181.9|179.9|183.55|181.55|181.9|179.9|0
1625857500000|2021-07-09 19:05:00|182.07|180.07|182.89|180.89|183.22|181.22|181.9|179.9|0
1625857800000|2021-07-09 19:10:00|183.05|181.05|182.89|180.89|183.22|181.22|182.72|180.72|0
1625858100000|2021-07-09 19:15:00|183.05|181.05|183.71|181.71|183.87|181.87|182.88|180.88|0
1625858400000|2021-07-09 19:20:00|183.54|181.54|182.22|180.22|183.54|181.54|182.22|180.22|0
1625858700000|2021-07-09 19:25:00|182.39|180.39|183.04|181.04|183.21|181.21|182.39|180.39|0
1625859000000|2021-07-09 19:30:00|182.88|180.88|184.19|182.19|184.52|182.52|182.71|180.71|0
1625859300000|2021-07-09 19:35:00|184.35|182.35|184.52|182.52|184.68|182.68|184.02|182.02|0
1625859600000|2021-07-09 19:40:00|184.35|182.35|183.04|181.04|184.85|182.85|183.04|181.04|0
1625859900000|2021-07-09 19:45:00|182.87|180.87|184.51|182.51|184.68|182.68|182.71|180.71|0
1625860200000|2021-07-09 19:50:00|185.17|183.17|185.5|183.5|185.83|183.83|184.02|182.02|0
1625860500000|2021-07-09 19:55:00|185.17|183.17|184.34|182.34|185.17|183.17|182.86|180.86|0
1625860800000|2021-07-09 20:00:00|183.36|181.36|183.68|181.68|184.18|182.18|183.03|181.03|0
1625861100000|2021-07-09 20:05:00|182.53|180.53|182.53|180.53|182.86|180.86|182.53|180.53|0
1625861400000|2021-07-09 20:10:00|182.7|180.7|183.18|181.18|183.18|181.18|182.53|180.53|0
1626073500000|2021-07-12 07:05:00|181.63|179.63|180.98|178.98|181.63|179.63|180.33|178.33|0
1626073800000|2021-07-12 07:10:00|181.06|179.06|181.63|179.63|181.63|179.63|180.57|178.57|0
1626074100000|2021-07-12 07:15:00|181.71|179.71|180.73|178.73|182.12|180.12|180.65|178.65|0
1626074400000|2021-07-12 07:20:00|180.81|178.81|179.02|177.02|180.97|178.97|179.02|177.02|0
1626074700000|2021-07-12 07:25:00|179.18|177.18|178.77|176.77|179.75|177.75|178.38|176.38|0
1626075000000|2021-07-12 07:30:00|178.54|176.54|178.53|176.53|178.86|176.86|178.05|176.05|0
1626075300000|2021-07-12 07:35:00|178.69|176.69|175.47|173.47|179.02|177.02|175.47|173.47|0
1626075600000|2021-07-12 07:40:00|175.15|173.15|175.15|173.15|175.63|173.63|174.51|172.51|0
1626075900000|2021-07-12 07:45:00|174.99|172.99|174.67|172.67|174.99|172.99|173.08|171.08|0
1626076200000|2021-07-12 07:50:00|174.51|172.51|172.09|170.09|174.51|172.51|168.73|166.73|0
1626076500000|2021-07-12 07:55:00|171.94|169.94|173.12|171.12|173.68|171.68|171.94|169.94|0
1626076800000|2021-07-12 08:00:00|173.04|171.04|175.12|173.12|175.28|173.28|172.73|170.73|0
1626077100000|2021-07-12 08:05:00|175.19|173.19|177.85|175.85|178.01|176.01|175.12|173.12|0
1626077400000|2021-07-12 08:10:00|178.01|176.01|178.17|176.17|178.82|176.82|177.52|175.52|0
1626077700000|2021-07-12 08:15:00|178.33|176.33|178.49|176.49|178.65|176.65|177.84|175.84|0
1626078000000|2021-07-12 08:20:00|178.65|176.65|178.26|176.26|181.15|179.15|177.78|175.78|0
1626078300000|2021-07-12 08:25:00|178.42|176.42|178.01|176.01|178.42|176.42|177.62|175.62|0
1626078600000|2021-07-12 08:30:00|177.94|175.94|178.09|176.09|178.42|176.42|177.61|175.61|0
1626078900000|2021-07-12 08:35:00|178.26|176.26|178.25|176.25|178.74|176.74|177.77|175.77|0
1626079200000|2021-07-12 08:40:00|178.09|176.09|178.74|176.74|178.74|176.74|177.44|175.44|0
1626079500000|2021-07-12 08:45:00|178.65|176.65|179.54|177.54|179.54|177.54|178.09|176.09|0
1626079800000|2021-07-12 08:50:00|179.38|177.38|179.38|177.38|179.54|177.54|178.73|176.73|0
1626080100000|2021-07-12 08:55:00|179.22|177.22|179.37|177.37|179.86|177.86|178.89|176.89|0
1626080400000|2021-07-12 09:00:00|179.54|177.54|178.24|176.24|179.54|177.54|178.08|176.08|0
1626080700000|2021-07-12 09:05:00|178.4|176.4|177.75|175.75|178.56|176.56|177.43|175.43|0
1626081000000|2021-07-12 09:10:00|177.59|175.59|178.23|176.23|178.39|176.39|176.78|174.78|0
1626081300000|2021-07-12 09:15:00|177.91|175.91|177.1|175.1|178.23|176.23|176.94|174.94|0
1626081600000|2021-07-12 09:20:00|177.26|175.26|176.77|174.77|177.26|175.26|175.81|173.81|0
1626081900000|2021-07-12 09:25:00|176.69|174.69|176.77|174.77|177.1|175.1|175.49|173.49|0
1626082200000|2021-07-12 09:30:00|176.85|174.85|178.54|176.54|178.55|176.55|176.61|174.61|0
1626082500000|2021-07-12 09:35:00|178.38|176.38|178.7|176.7|178.87|176.87|178.06|176.06|0
1626082800000|2021-07-12 09:40:00|178.54|176.54|177.09|175.09|178.54|176.54|177.09|175.09|0
1626083100000|2021-07-12 09:45:00|176.92|174.92|177.08|175.08|177.25|175.25|176.44|174.44|0
1626083400000|2021-07-12 09:50:00|177.24|175.24|177.72|175.72|177.72|175.72|176.6|174.6|0
1626083700000|2021-07-12 09:55:00|177.56|175.56|177.08|175.08|177.72|175.72|176.75|174.75|0
1626084000000|2021-07-12 10:00:00|177.24|175.24|177.4|175.4|177.72|175.72|176.27|174.27|0
1626084300000|2021-07-12 10:05:00|177.23|175.23|175.62|173.62|177.23|175.23|175.62|173.62|0
1626084600000|2021-07-12 10:10:00|175.54|173.54|173.06|171.06|175.62|173.62|172.75|170.75|0
1626084900000|2021-07-12 10:15:00|172.9|170.9|174.34|172.34|174.66|172.66|172.9|170.9|0
1626085200000|2021-07-12 10:20:00|174.5|172.5|173.54|171.54|174.5|172.5|173.06|171.06|0
1626085500000|2021-07-12 10:25:00|173.38|171.38|174.49|172.49|174.81|172.81|173.38|171.38|0
1626085800000|2021-07-12 10:30:00|174.65|172.65|175.29|173.29|175.37|173.37|173.53|171.53|0
1626086100000|2021-07-12 10:35:00|175.45|173.45|174.64|172.64|175.93|173.93|174.4|172.4|0
1626086400000|2021-07-12 10:40:00|174.48|172.48|175.36|173.36|175.93|173.93|174.48|172.48|0
1626086700000|2021-07-12 10:45:00|175.44|173.44|175.28|173.28|175.6|173.6|173.84|171.84|0
1626087000000|2021-07-12 10:50:00|175.12|173.12|174.96|172.96|175.12|173.12|174.48|172.48|0
1626087300000|2021-07-12 10:55:00|174.8|172.8|173.36|171.36|175.12|173.12|173.2|171.2|0
1626087600000|2021-07-12 11:00:00|173.67|171.67|175.43|173.43|176.23|174.23|173.67|171.67|0
1626087900000|2021-07-12 11:05:00|175.75|173.75|176.87|174.87|177.36|175.36|175.75|173.75|0
1626088200000|2021-07-12 11:10:00|176.55|174.55|176.23|174.23|177.44|175.44|176.23|174.23|0
1626088500000|2021-07-12 11:15:00|176.31|174.31|176.55|174.55|177.35|175.35|176.07|174.07|0
1626088800000|2021-07-12 11:20:00|176.71|174.71|177.91|175.91|178.16|176.16|176.71|174.71|0
1626089100000|2021-07-12 11:25:00|178|176|178.48|176.48|178.64|176.64|177.67|175.67|0
1626089400000|2021-07-12 11:30:00|178.32|176.32|178.15|176.15|178.64|176.64|177.99|175.99|0
1626089700000|2021-07-12 11:35:00|177.99|175.99|179.28|177.28|179.44|177.44|177.83|175.83|0
1626090000000|2021-07-12 11:40:00|179.12|177.12|179.28|177.28|179.93|177.93|178.39|176.39|0
1626090300000|2021-07-12 11:45:00|179.12|177.12|179.76|177.76|179.76|177.76|178.79|176.79|0
1626090600000|2021-07-12 11:50:00|179.6|177.6|178.62|176.62|179.92|177.92|178.46|176.46|0
1626090900000|2021-07-12 11:55:00|178.46|176.46|178.14|176.14|178.62|176.62|177.97|175.97|0
1626091200000|2021-07-12 12:00:00|178.3|176.3|178.3|176.3|179.11|177.11|177.97|175.97|0
1626091500000|2021-07-12 12:05:00|178.46|176.46|178.45|176.45|178.62|176.62|178.29|176.29|0
1626091800000|2021-07-12 12:10:00|178.29|176.29|179.1|177.1|179.43|177.43|178.13|176.13|0
1626092100000|2021-07-12 12:15:00|178.94|176.94|178.73|176.73|179.42|177.42|178.57|176.57|0
1626092400000|2021-07-12 12:20:00|178.64|176.64|179.21|177.21|179.54|177.54|178.57|176.57|0
1626092700000|2021-07-12 12:25:00|179.29|177.29|179.37|177.37|179.38|177.38|178.73|176.73|0
1626093000000|2021-07-12 12:30:00|179.29|177.29|179.53|177.53|179.53|177.53|178.88|176.88|0
1626093300000|2021-07-12 12:35:00|179.37|177.37|179.37|177.37|179.7|177.7|179.37|177.37|0
1626093600000|2021-07-12 12:40:00|179.53|177.53|180.83|178.83|180.83|178.83|179.2|177.2|0
1626093900000|2021-07-12 12:45:00|180.67|178.67|180.5|178.5|181.32|179.32|180.5|178.5|0
1626094200000|2021-07-12 12:50:00|180.34|178.34|180.5|178.5|180.5|178.5|180.01|178.01|0
1626094500000|2021-07-12 12:55:00|180.58|178.58|182.14|180.14|182.14|180.14|180.58|178.58|0
1626094800000|2021-07-12 13:00:00|182.3|180.3|181.97|179.97|182.3|180.3|181.31|179.31|0
1626095100000|2021-07-12 13:05:00|182.13|180.13|182.13|180.13|182.13|180.13|181.15|179.15|0
1626095400000|2021-07-12 13:10:00|182.04|180.04|181.96|179.96|182.62|180.62|181.96|179.96|0
1626095700000|2021-07-12 13:15:00|181.8|179.8|181.47|179.47|181.8|179.8|180.98|178.98|0
1626096000000|2021-07-12 13:20:00|181.3|179.3|180.97|178.97|181.3|179.3|180.81|178.81|0
1626096300000|2021-07-12 13:25:00|181.14|179.14|182.28|180.28|182.28|180.28|181.14|179.14|0
1626096600000|2021-07-12 13:30:00|183.27|181.27|180.8|178.8|183.27|181.27|179.34|177.34|0
1626096900000|2021-07-12 13:35:00|180.97|178.97|182.11|180.11|184.58|182.58|180.31|178.31|0
1626097200000|2021-07-12 13:40:00|181.95|179.95|183.42|181.42|183.59|181.59|179.82|177.82|0
1626097500000|2021-07-12 13:45:00|183.75|181.75|183.92|181.92|184.25|182.25|182.27|180.27|0
1626097800000|2021-07-12 13:50:00|183.75|181.75|183.58|181.58|184.41|182.41|182.27|180.27|0
1626098100000|2021-07-12 13:55:00|183.42|181.42|185.56|183.56|185.56|183.56|183.42|181.42|0
1626098400000|2021-07-12 14:00:00|185.73|183.73|186.22|184.22|186.39|184.39|183.42|181.42|0
1626098700000|2021-07-12 14:05:00|186.39|184.39|187.05|185.05|187.89|185.89|185.39|183.39|0
1626099000000|2021-07-12 14:10:00|187.22|185.22|186.72|184.72|187.72|185.72|186.05|184.05|0
1626099300000|2021-07-12 14:15:00|186.39|184.39|188.21|186.21|188.21|186.21|186.38|184.38|0
1626099600000|2021-07-12 14:20:00|188.05|186.05|187.38|185.38|188.38|186.38|187.21|185.21|0
1626099900000|2021-07-12 14:25:00|187.54|185.54|188.88|186.88|188.88|186.88|187.38|185.38|0
1626100200000|2021-07-12 14:30:00|189.04|187.04|191.59|189.59|192.78|190.78|188.88|186.88|0
1626100500000|2021-07-12 14:35:00|191.67|189.67|191.59|189.59|192.09|190.09|191.25|189.25|0
1626100800000|2021-07-12 14:40:00|191.76|189.76|192.09|190.09|192.26|190.26|191.59|189.59|0
1626101100000|2021-07-12 14:45:00|191.92|189.92|190.41|188.41|192.09|190.09|190.08|188.08|0
1626101400000|2021-07-12 14:50:00|190.25|188.25|191.08|189.08|191.41|189.41|190.08|188.08|0
1626101700000|2021-07-12 14:55:00|190.91|188.91|191.41|189.41|192.08|190.08|190.91|188.91|0
1626102000000|2021-07-12 15:00:00|191.58|189.58|190.74|188.74|191.58|189.58|190.24|188.24|0
1626102300000|2021-07-12 15:05:00|190.9|188.9|191.07|189.07|191.74|189.74|190.74|188.74|0
1626102600000|2021-07-12 15:10:00|190.9|188.9|190.56|188.56|191.24|189.24|190.23|188.23|0
1626102900000|2021-07-12 15:15:00|190.73|188.73|191.14|189.14|191.23|189.23|190.4|188.4|0
1626103200000|2021-07-12 15:20:00|191.23|189.23|190.23|188.23|191.23|189.23|189.89|187.89|0
1626103500000|2021-07-12 15:25:00|190.06|188.06|188.36|186.36|190.39|188.39|188.36|186.36|0
1626103800000|2021-07-12 15:30:00|188.53|186.53|187.69|185.69|188.7|186.7|187.36|185.36|0
1626104100000|2021-07-12 15:35:00|187.86|185.86|187.19|185.19|188.03|186.03|186.53|184.53|0
1626104400000|2021-07-12 15:40:00|187.02|185.02|187.77|185.77|187.77|185.77|187.02|185.02|0
1626104700000|2021-07-12 15:45:00|187.69|185.69|188.02|186.02|188.69|186.69|187.68|185.68|0
1626105000000|2021-07-12 15:50:00|187.85|185.85|188.68|186.68|188.85|186.85|187.85|185.85|0
1626105300000|2021-07-12 15:55:00|189.02|187.02|189.85|187.85|189.85|187.85|188.85|186.85|0
1626105600000|2021-07-12 16:00:00|189.68|187.68|190.35|188.35|190.69|188.69|189.68|187.68|0
1626105900000|2021-07-12 16:05:00|190.52|188.52|189.34|187.34|190.52|188.52|189.18|187.18|0
1626106200000|2021-07-12 16:10:00|189.51|187.51|189.51|187.51|189.84|187.84|189.01|187.01|0
1626106500000|2021-07-12 16:15:00|189.34|187.34|190.18|188.18|190.51|188.51|189.34|187.34|0
1626106800000|2021-07-12 16:20:00|190.34|188.34|189.33|187.33|190.68|188.68|189|187|0
1626107100000|2021-07-12 16:25:00|189.5|187.5|189.33|187.33|189.58|187.58|189|187|0
1626107400000|2021-07-12 16:30:00|189.25|187.25|189.83|187.83|190|188|189.16|187.16|0
1626107700000|2021-07-12 16:35:00|190|188|189.49|187.49|190|188|189.16|187.16|0
1626108000000|2021-07-12 16:40:00|189.33|187.33|189.49|187.49|189.83|187.83|189.16|187.16|0
1626108300000|2021-07-12 16:45:00|189.66|187.66|189.82|187.82|189.99|187.99|189.32|187.32|0
1626108600000|2021-07-12 16:50:00|189.66|187.66|189.15|187.15|189.66|187.66|188.98|186.98|0
1626108900000|2021-07-12 16:55:00|188.98|186.98|189.48|187.48|189.48|187.48|188.48|186.48|0
1626109200000|2021-07-12 17:00:00|189.32|187.32|189.98|187.98|189.98|187.98|189.31|187.31|0
1626109500000|2021-07-12 17:05:00|189.81|187.81|189.64|187.64|190.15|188.15|189.14|187.14|0
1626109800000|2021-07-12 17:10:00|189.81|187.81|189.47|187.47|189.98|187.98|189.31|187.31|0
1626110100000|2021-07-12 17:15:00|189.64|187.64|189.64|187.64|189.81|187.81|189.14|187.14|0
1626110400000|2021-07-12 17:20:00|189.47|187.47|189.8|187.8|190.14|188.14|189.3|187.3|0
1626110700000|2021-07-12 17:25:00|189.64|187.64|190.47|188.47|190.47|188.47|189.64|187.64|0
1626111000000|2021-07-12 17:30:00|190.64|188.64|190.3|188.3|190.64|188.64|190.13|188.13|0
1626111300000|2021-07-12 17:35:00|190.47|188.47|190.63|188.63|191.14|189.14|190.47|188.47|0
1626111600000|2021-07-12 17:40:00|190.47|188.47|189.96|187.96|190.8|188.8|189.79|187.79|0
1626111900000|2021-07-12 17:45:00|190.13|188.13|188.95|186.95|190.13|188.13|188.78|186.78|0
1626112200000|2021-07-12 17:50:00|188.78|186.78|189.45|187.45|189.45|187.45|188.62|186.62|0
1626112500000|2021-07-12 17:55:00|189.28|187.28|189.62|187.62|189.62|187.62|189.28|187.28|0
1626112800000|2021-07-12 18:00:00|189.78|187.78|189.78|187.78|190.29|188.29|189.45|187.45|0
1626113100000|2021-07-12 18:05:00|189.95|187.95|190.62|188.62|190.79|188.79|189.95|187.95|0
1626113400000|2021-07-12 18:10:00|190.45|188.45|190.28|188.28|190.95|188.95|190.11|188.11|0
1626113700000|2021-07-12 18:15:00|190.11|188.11|190.78|188.78|191.12|189.12|190.11|188.11|0
1626114000000|2021-07-12 18:20:00|190.95|188.95|191.62|189.62|191.79|189.79|190.78|188.78|0
1626114300000|2021-07-12 18:25:00|191.79|189.79|192.29|190.29|192.29|190.29|191.62|189.62|0
1626114600000|2021-07-12 18:30:00|192.46|190.46|192.63|190.63|193.13|191.13|192.46|190.46|0
1626114900000|2021-07-12 18:35:00|192.46|190.46|191.95|189.95|192.79|190.79|191.95|189.95|0
1626115200000|2021-07-12 18:40:00|192.12|190.12|191.78|189.78|192.45|190.45|191.78|189.78|0
1626115500000|2021-07-12 18:45:00|191.94|189.94|191.1|189.1|192.11|190.11|191.1|189.1|0
1626115800000|2021-07-12 18:50:00|191.27|189.27|191.43|189.43|191.94|189.94|191.27|189.27|0
1626116100000|2021-07-12 18:55:00|191.6|189.6|191.6|189.6|192.27|190.27|191.26|189.26|0
1626116400000|2021-07-12 19:00:00|191.77|189.77|190.92|188.92|192.1|190.1|190.92|188.92|0
1626116700000|2021-07-12 19:05:00|191.09|189.09|191.93|189.93|192.1|190.1|190.92|188.92|0
1626117000000|2021-07-12 19:10:00|192.1|190.1|192.27|190.27|192.94|190.94|191.93|189.93|0
1626117300000|2021-07-12 19:15:00|192.43|190.43|192.94|190.94|193.11|191.11|192.43|190.43|0
1626117600000|2021-07-12 19:20:00|192.77|190.77|193.11|191.11|193.45|191.45|192.43|190.43|0
1626117900000|2021-07-12 19:25:00|193.27|191.27|193.61|191.61|193.78|191.78|193.1|191.1|0
1626118200000|2021-07-12 19:30:00|193.44|191.44|192.93|190.93|193.78|191.78|192.26|190.26|0
1626118500000|2021-07-12 19:35:00|193.1|191.1|191.91|189.91|193.61|191.61|191.91|189.91|0
1626118800000|2021-07-12 19:40:00|192.08|190.08|192.5|190.5|192.93|190.93|192.08|190.08|0
1626119100000|2021-07-12 19:45:00|192.42|190.42|192.92|190.92|193.09|191.09|191.91|189.91|0
1626119400000|2021-07-12 19:50:00|194.45|192.45|194.43|192.43|195.62|193.62|191.74|189.74|0
1626119700000|2021-07-12 19:55:00|194.6|192.6|194.43|192.43|194.6|192.6|193.25|191.25|0
1626120000000|2021-07-12 20:00:00|195.28|193.28|195.1|193.1|195.78|193.78|194.43|192.43|0
1626120300000|2021-07-12 20:05:00|194.93|192.93|195.1|193.1|195.27|193.27|194.6|192.6|0
1626120600000|2021-07-12 20:10:00|195.27|193.27|194.59|192.59|195.61|193.61|194.59|192.59|0
1626120900000|2021-07-12 20:15:00|194.79|192.39|194.37|191.97|195.88|193.48|194.03|191.63|0
1626121200000|2021-07-12 20:20:00|194.36|191.96|194.53|192.13|194.87|192.47|194.36|191.96|0
1626121500000|2021-07-12 20:25:00|194.7|192.3|194.7|192.3|194.87|192.47|194.61|192.21|0
1626121800000|2021-07-12 20:30:00|194.87|192.47|195.54|193.14|195.54|193.14|194.87|192.47|0
1626122100000|2021-07-12 20:35:00|195.37|192.97|195.2|192.8|195.54|193.14|195.2|192.8|0
1626122400000|2021-07-12 20:40:00|195.54|193.14|194.86|192.46|195.54|193.14|194.86|192.46|0
1626122700000|2021-07-12 20:45:00|195.03|192.63|194.01|191.61|195.03|192.63|194.01|191.61|0
1626123000000|2021-07-12 20:50:00|194.18|191.78|194.01|191.61|194.35|191.95|193.84|191.44|0
1626123300000|2021-07-12 20:55:00|194.18|191.78|193.75|191.35|194.18|191.78|193.67|191.27|0
1626123600000|2021-07-12 21:00:00|193.71|191.31|193.77|191.37|193.87|191.47|193.7|191.3|0
1626123900000|2021-07-12 21:05:00|193.82|191.42|193.84|191.44|193.84|191.44|193.7|191.3|0
1626124200000|2021-07-12 21:10:00|193.86|191.46|193.86|191.46|194.19|191.79|193.86|191.46|0
1626124500000|2021-07-12 21:15:00|193.89|191.49|193.86|191.46|194.11|191.71|193.47|191.07|0
1626124800000|2021-07-12 21:20:00|193.91|191.51|193.54|191.14|193.91|191.51|193.54|191.14|0
1626125100000|2021-07-12 21:25:00|193.78|191.38|193.73|191.33|193.78|191.38|193.48|191.08|0
1626125400000|2021-07-12 21:30:00|193.76|191.36|193.75|191.35|193.76|191.36|193.75|191.35|0
1626125700000|2021-07-12 21:35:00|193.7|191.3|193.7|191.3|193.7|191.3|193.7|191.3|0
1626126000000|2021-07-12 21:40:00|193.75|191.35|193.94|191.54|194.11|191.71|193.68|191.28|0
1626126300000|2021-07-12 21:45:00|193.97|191.57|193.87|191.47|193.97|191.57|193.65|191.25|0
1626126600000|2021-07-12 21:50:00|193.84|191.44|193.99|191.59|194.06|191.66|193.84|191.44|0
1626126900000|2021-07-12 21:55:00|193.89|191.49|194.03|191.63|194.06|191.66|193.89|191.49|0
1626127200000|2021-07-12 22:00:00|194.39|191.99|194.14|191.74|194.48|192.08|193.63|191.23|0
1626127500000|2021-07-12 22:05:00|193.97|191.57|193.63|191.23|193.97|191.57|193.46|191.06|0
1626127800000|2021-07-12 22:10:00|193.62|191.22|193.62|191.22|193.62|191.22|193.46|191.06|0
1626128100000|2021-07-12 22:15:00|193.79|191.39|193.62|191.22|193.96|191.56|193.62|191.22|0
1626128400000|2021-07-12 22:20:00|193.79|191.39|193.62|191.22|193.96|191.56|193.62|191.22|0
1626128700000|2021-07-12 22:25:00|193.79|191.39|193.78|191.38|193.95|191.55|193.62|191.22|0
1626129000000|2021-07-12 22:30:00|193.62|191.22|193.27|190.87|193.62|191.22|193.11|190.71|0
1626129300000|2021-07-12 22:35:00|193.11|190.71|192.93|190.53|193.27|190.87|192.93|190.53|0
1626129600000|2021-07-12 22:40:00|192.77|190.37|193.1|190.7|193.1|190.7|192.76|190.36|0
1626129900000|2021-07-12 22:45:00|192.93|190.53|192.93|190.53|193.1|190.7|192.93|190.53|0
1626130200000|2021-07-12 22:50:00|192.76|190.36|192.76|190.36|192.76|190.36|192.76|190.36|0
1626130500000|2021-07-12 22:55:00|192.59|190.19|192.42|190.02|192.76|190.36|192.25|189.85|0
1626130800000|2021-07-12 23:00:00|192.59|190.19|192.92|190.52|192.92|190.52|192.25|189.85|0
1626131100000|2021-07-12 23:05:00|192.75|190.35|192.75|190.35|193.09|190.69|192.75|190.35|0
1626131400000|2021-07-12 23:10:00|192.58|190.18|192.75|190.35|192.75|190.35|192.58|190.18|0
1626131700000|2021-07-12 23:15:00|192.91|190.51|193.08|190.68|193.25|190.85|192.91|190.51|0
1626132000000|2021-07-12 23:20:00|192.91|190.51|192.91|190.51|192.99|190.59|192.91|190.51|0
1626132300000|2021-07-12 23:25:00|193.08|190.68|193.07|190.67|193.08|190.68|192.74|190.34|0
1626132600000|2021-07-12 23:30:00|193.16|190.76|193.58|191.18|193.58|191.18|193.07|190.67|0
1626132900000|2021-07-12 23:35:00|193.75|191.35|193.74|191.34|193.75|191.35|193.58|191.18|0
1626133200000|2021-07-12 23:40:00|193.65|191.25|193.57|191.17|193.65|191.25|193.57|191.17|0
1626133500000|2021-07-12 23:45:00|193.74|191.34|193.91|191.51|194.08|191.68|193.74|191.34|0
1626133800000|2021-07-12 23:50:00|194.08|191.68|194.92|192.52|195|192.6|193.91|191.51|0
1626134100000|2021-07-12 23:55:00|195|192.6|194.75|192.35|195|192.6|194.58|192.18|0
1626134400000|2021-07-13 00:00:00|194.58|192.18|194.07|191.67|195.09|192.69|193.9|191.5|0
1626134700000|2021-07-13 00:05:00|194.24|191.84|194.91|192.51|195.08|192.68|194.07|191.67|0
1626135000000|2021-07-13 00:10:00|195.08|192.68|194.74|192.34|195.08|192.68|194.74|192.34|0
1626135300000|2021-07-13 00:15:00|194.91|192.51|194.57|192.17|195.25|192.85|194.4|192|0
1626135600000|2021-07-13 00:20:00|194.4|192|194.56|192.16|194.74|192.34|194.23|191.83|0
1626135900000|2021-07-13 00:25:00|194.4|192|194.39|191.99|195.07|192.67|194.39|191.99|0
1626136200000|2021-07-13 00:30:00|194.56|192.16|194.9|192.5|195.07|192.67|194.39|191.99|0
1626136500000|2021-07-13 00:35:00|194.73|192.33|194.73|192.33|195.07|192.67|194.73|192.33|0
1626136800000|2021-07-13 00:40:00|194.89|192.49|194.89|192.49|195.06|192.66|194.89|192.49|0
1626137100000|2021-07-13 00:45:00|195.06|192.66|195.23|192.83|195.57|193.17|195.06|192.66|0
1626137400000|2021-07-13 00:50:00|195.06|192.66|195.06|192.66|195.4|193|195.06|192.66|0
1626137700000|2021-07-13 00:55:00|194.97|192.57|194.88|192.48|195.06|192.66|194.55|192.15|0
1626138000000|2021-07-13 01:00:00|194.96|192.56|194.37|191.97|195.05|192.65|193.87|191.47|0
1626138300000|2021-07-13 01:05:00|194.54|192.14|194.03|191.63|194.54|192.14|193.86|191.46|0
1626138600000|2021-07-13 01:10:00|193.86|191.46|193.35|190.95|194.03|191.63|193.35|190.95|0
1626138900000|2021-07-13 01:15:00|193.52|191.12|194.03|191.63|194.11|191.71|193.52|191.12|0
1626139200000|2021-07-13 01:20:00|194.11|191.71|194.02|191.62|194.19|191.79|193.77|191.37|0
1626139500000|2021-07-13 01:25:00|193.85|191.45|193.18|190.78|194.1|191.7|193.18|190.78|0
1626139800000|2021-07-13 01:30:00|193.01|190.61|192.33|189.93|193.01|190.61|191.66|189.26|0
1626140100000|2021-07-13 01:35:00|192.5|190.1|192.83|190.43|193|190.6|192.16|189.76|0
1626140400000|2021-07-13 01:40:00|192.66|190.26|192.32|189.92|192.66|190.26|191.99|189.59|0
1626140700000|2021-07-13 01:45:00|192.49|190.09|192.66|190.26|192.66|190.26|192.15|189.75|0
1626141000000|2021-07-13 01:50:00|192.49|190.09|193.16|190.76|193.16|190.76|192.49|190.09|0
1626141300000|2021-07-13 01:55:00|193.24|190.84|194.17|191.77|194.34|191.94|193.24|190.84|0
1626141600000|2021-07-13 02:00:00|194.34|191.94|193.49|191.09|194.34|191.94|193.49|191.09|0
1626141900000|2021-07-13 02:05:00|193.66|191.26|192.98|190.58|193.83|191.43|192.98|190.58|0
1626142200000|2021-07-13 02:10:00|193.15|190.75|193.32|190.92|193.32|190.92|192.98|190.58|0
1626142500000|2021-07-13 02:15:00|193.4|191|193.65|191.25|193.82|191.42|193.32|190.92|0
1626142800000|2021-07-13 02:20:00|193.82|191.42|193.14|190.74|193.82|191.42|193.14|190.74|0
1626143100000|2021-07-13 02:25:00|193.06|190.66|192.64|190.24|193.06|190.66|192.64|190.24|0
1626143400000|2021-07-13 02:30:00|192.63|190.23|193.14|190.74|193.14|190.74|192.63|190.23|0
1626143700000|2021-07-13 02:35:00|193.05|190.65|193.64|191.24|193.64|191.24|192.97|190.57|0
1626144000000|2021-07-13 02:40:00|193.72|191.32|193.13|190.73|193.81|191.41|193.13|190.73|0
1626144300000|2021-07-13 02:45:00|193.3|190.9|193.3|190.9|193.3|190.9|192.96|190.56|0
1626144600000|2021-07-13 02:50:00|193.13|190.73|193.3|190.9|193.3|190.9|193.13|190.73|0
1626144900000|2021-07-13 02:55:00|193.13|190.73|192.96|190.56|193.29|190.89|192.96|190.56|0
1626145200000|2021-07-13 03:00:00|193.12|190.72|193.29|190.89|193.63|191.23|192.96|190.56|0
1626145500000|2021-07-13 03:05:00|193.46|191.06|193.12|190.72|193.46|191.06|193.12|190.72|0
1626145800000|2021-07-13 03:10:00|192.95|190.55|192.95|190.55|193.29|190.89|192.95|190.55|0
1626146100000|2021-07-13 03:15:00|193.03|190.63|193.28|190.88|193.45|191.05|193.03|190.63|0
1626146400000|2021-07-13 03:20:00|193.11|190.71|193.28|190.88|193.45|191.05|193.11|190.71|0
1626146700000|2021-07-13 03:25:00|193.45|191.05|193.61|191.21|193.61|191.21|193.28|190.88|0
1626147000000|2021-07-13 03:30:00|193.53|191.13|193.27|190.87|193.61|191.21|193.1|190.7|0
1626147300000|2021-07-13 03:35:00|193.44|191.04|193.1|190.7|193.44|191.04|192.93|190.53|0
1626147600000|2021-07-13 03:40:00|192.93|190.53|192.59|190.19|192.93|190.53|192.59|190.19|0
1626147900000|2021-07-13 03:45:00|192.5|190.1|192.59|190.19|192.76|190.36|192.42|190.02|0
1626148200000|2021-07-13 03:50:00|192.76|190.36|192.76|190.36|192.93|190.53|192.59|190.19|0
1626148500000|2021-07-13 03:55:00|192.67|190.27|192.75|190.35|192.76|190.36|192.58|190.18|0
1626148800000|2021-07-13 04:00:00|192.66|190.26|192.24|189.84|192.75|190.35|192.24|189.84|0
1626149100000|2021-07-13 04:05:00|192.41|190.01|192.41|190.01|192.58|190.18|192.41|190.01|0
1626149400000|2021-07-13 04:10:00|192.58|190.18|192.24|189.84|192.58|190.18|192.24|189.84|0
1626149700000|2021-07-13 04:15:00|192.32|189.92|192.74|190.34|192.74|190.34|192.24|189.84|0
1626150000000|2021-07-13 04:20:00|192.65|190.25|192.57|190.17|192.91|190.51|192.4|190|0
1626150300000|2021-07-13 04:25:00|192.48|190.08|192.57|190.17|192.74|190.34|192.4|190|0
1626150600000|2021-07-13 04:30:00|192.74|190.34|192.56|190.16|192.74|190.34|192.4|190|0
1626150900000|2021-07-13 04:35:00|192.48|190.08|192.39|189.99|192.56|190.16|192.39|189.99|0
1626151200000|2021-07-13 04:40:00|192.56|190.16|192.56|190.16|192.56|190.16|192.39|189.99|0
1626151500000|2021-07-13 04:45:00|192.47|190.07|192.22|189.82|192.56|190.16|192.22|189.82|0
1626151800000|2021-07-13 04:50:00|192.39|189.99|192.38|189.98|192.39|189.99|192.3|189.9|0
1626152100000|2021-07-13 04:55:00|192.3|189.9|192.21|189.81|192.38|189.98|192.05|189.65|0
1626152400000|2021-07-13 05:00:00|192.38|189.98|192.04|189.64|192.55|190.15|192.04|189.64|0
1626152700000|2021-07-13 05:05:00|191.87|189.47|191.53|189.13|192.04|189.64|191.53|189.13|0
1626153000000|2021-07-13 05:10:00|191.61|189.21|191.53|189.13|191.87|189.47|191.36|188.96|0
1626153300000|2021-07-13 05:15:00|191.44|189.04|191.86|189.46|191.87|189.47|191.44|189.04|0
1626153600000|2021-07-13 05:20:00|192.03|189.63|191.86|189.46|192.03|189.63|191.86|189.46|0
1626153900000|2021-07-13 05:25:00|191.69|189.29|191.52|189.12|191.69|189.29|191.36|188.96|0
1626154200000|2021-07-13 05:30:00|191.69|189.29|192.19|189.79|192.19|189.79|191.69|189.29|0
1626154500000|2021-07-13 05:35:00|192.1|189.7|192.02|189.62|192.19|189.79|192.02|189.62|0
1626154800000|2021-07-13 05:40:00|192.19|189.79|192.02|189.62|192.19|189.79|191.85|189.45|0
1626155100000|2021-07-13 05:45:00|192.1|189.7|191.51|189.11|192.19|189.79|191.42|189.02|0
1626155400000|2021-07-13 05:50:00|191.42|189.02|191.51|189.11|191.51|189.11|191.34|188.94|0
1626155700000|2021-07-13 05:55:00|191.42|189.02|191.17|188.77|191.51|189.11|191|188.6|0
1626156000000|2021-07-13 06:00:00|191.34|188.94|191.17|188.77|191.67|189.27|190.66|188.26|0
1626156300000|2021-07-13 06:05:00|191.33|188.93|190.66|188.26|191.33|188.93|190.66|188.26|0
1626156600000|2021-07-13 06:10:00|190.74|188.34|190.15|187.75|190.83|188.43|189.99|187.59|0
1626156900000|2021-07-13 06:15:00|190.32|187.92|190.15|187.75|190.66|188.26|189.98|187.58|0
1626157200000|2021-07-13 06:20:00|189.98|187.58|190.65|188.25|190.65|188.25|189.82|187.42|0
1626157500000|2021-07-13 06:25:00|190.56|188.16|189.98|187.58|190.65|188.25|189.81|187.41|0
1626157800000|2021-07-13 06:30:00|190.15|187.75|190.14|187.74|190.31|187.91|189.81|187.41|0
1626158100000|2021-07-13 06:35:00|190.31|187.91|189.97|187.57|190.48|188.08|189.97|187.57|0
1626158400000|2021-07-13 06:40:00|190.14|187.74|190.81|188.41|190.81|188.41|189.97|187.57|0
1626158700000|2021-07-13 06:45:00|190.64|188.24|190.64|188.24|190.64|188.24|190.47|188.07|0
1626159000000|2021-07-13 06:50:00|190.72|188.32|190.04|187.64|190.97|188.57|189.96|187.56|0
1626159300000|2021-07-13 06:55:00|190.13|187.73|190.38|187.98|190.46|188.06|189.96|187.56|0
1626159600000|2021-07-13 07:00:00|190.3|187.9|189.79|187.39|191.13|188.73|189.62|187.22|0
1626159900000|2021-07-13 07:05:00|189.42|187.42|188.69|186.69|189.42|187.42|187.04|185.04|0
1626160200000|2021-07-13 07:10:00|188.86|186.86|188.69|186.69|189.03|187.03|188.53|186.53|0
1626160500000|2021-07-13 07:15:00|188.86|186.86|189.69|187.69|189.86|187.86|188.69|186.69|0
1626160800000|2021-07-13 07:20:00|189.61|187.61|189.52|187.52|189.69|187.69|188.52|186.52|0
1626161100000|2021-07-13 07:25:00|189.6|187.6|190.53|188.53|190.53|188.53|189.35|187.35|0
1626161400000|2021-07-13 07:30:00|190.44|188.44|190.1|188.1|190.44|188.44|189.68|187.68|0
1626161700000|2021-07-13 07:35:00|190.02|188.02|190.52|188.52|190.52|188.52|189.85|187.85|0
1626162000000|2021-07-13 07:40:00|190.35|188.35|190.18|188.18|190.85|188.85|190.18|188.18|0
1626162300000|2021-07-13 07:45:00|190.35|188.35|189.84|187.84|190.35|188.35|189.68|187.68|0
1626162600000|2021-07-13 07:50:00|190.01|188.01|190.18|188.18|190.34|188.34|189.67|187.67|0
1626162900000|2021-07-13 07:55:00|190.01|188.01|190.34|188.34|190.68|188.68|189.84|187.84|0
1626163200000|2021-07-13 08:00:00|190.17|188.17|190.08|188.08|190.68|188.68|190|188|0
1626163500000|2021-07-13 08:05:00|190.17|188.17|190.84|188.84|190.84|188.84|189.33|187.33|0
1626163800000|2021-07-13 08:10:00|190.67|188.67|190.5|188.5|190.67|188.67|190.16|188.16|0
1626164100000|2021-07-13 08:15:00|190.33|188.33|191.51|189.51|191.67|189.67|190.33|188.33|0
1626164400000|2021-07-13 08:20:00|191.67|189.67|191.5|189.5|191.84|189.84|191|189|0
1626164700000|2021-07-13 08:25:00|191.67|189.67|191.5|189.5|191.84|189.84|191.33|189.33|0
1626165000000|2021-07-13 08:30:00|191.33|189.33|191.83|189.83|192.17|190.17|191.33|189.33|0
1626165300000|2021-07-13 08:35:00|192|190|191.49|189.49|192|190|191.49|189.49|0
1626165600000|2021-07-13 08:40:00|191.66|189.66|192|190|192|190|191.57|189.57|0
1626165900000|2021-07-13 08:45:00|192.16|190.16|192.5|190.5|192.5|190.5|192.16|190.16|0
1626166200000|2021-07-13 08:50:00|192.67|190.67|193|191|193|191|192.33|190.33|0
1626166500000|2021-07-13 08:55:00|193.17|191.17|194.02|192.02|194.53|192.53|193|191|0
1626166800000|2021-07-13 09:00:00|193.85|191.85|193.5|191.5|194.01|192.01|193.5|191.5|0
1626167100000|2021-07-13 09:05:00|193.34|191.34|192.83|190.83|193.5|191.5|192.83|190.83|0
1626167400000|2021-07-13 09:10:00|192.99|190.99|192.4|190.4|192.99|190.99|192.15|190.15|0
1626167700000|2021-07-13 09:15:00|192.49|190.49|193.83|191.83|194.34|192.34|192.32|190.32|0
1626168000000|2021-07-13 09:20:00|193.75|191.75|193.49|191.49|193.83|191.83|193.32|191.32|0
1626168300000|2021-07-13 09:25:00|193.66|191.66|193.32|191.32|193.83|191.83|192.98|190.98|0
1626168600000|2021-07-13 09:30:00|193.49|191.49|194|192|194.51|192.51|192.64|190.64|0
1626168900000|2021-07-13 09:35:00|193.91|191.91|193.82|191.82|194|192|193.66|191.66|0
1626169200000|2021-07-13 09:40:00|193.99|191.99|193.99|191.99|194.07|192.07|193.48|191.48|0
1626169500000|2021-07-13 09:45:00|193.82|191.82|193.48|191.48|193.99|191.99|193.48|191.48|0
1626169800000|2021-07-13 09:50:00|193.65|191.65|193.65|191.65|194.16|192.16|193.56|191.56|0
1626170100000|2021-07-13 09:55:00|193.56|191.56|193.64|191.64|193.81|191.81|193.3|191.3|0
1626170400000|2021-07-13 10:00:00|193.81|191.81|194.32|192.32|194.83|192.83|193.64|191.64|0
1626170700000|2021-07-13 10:05:00|194.49|192.49|194.15|192.15|194.66|192.66|194.15|192.15|0
1626171000000|2021-07-13 10:10:00|194.31|192.31|193.8|191.8|194.31|192.31|193.63|191.63|0
1626171300000|2021-07-13 10:15:00|193.63|191.63|194.31|192.31|194.31|192.31|193.63|191.63|0
1626171600000|2021-07-13 10:20:00|194.14|192.14|193.8|191.8|194.48|192.48|193.8|191.8|0
1626171900000|2021-07-13 10:25:00|193.97|191.97|193.46|191.46|193.97|191.97|193.46|191.46|0
1626172200000|2021-07-13 10:30:00|193.54|191.54|193.12|191.12|193.63|191.63|193.12|191.12|0
1626172500000|2021-07-13 10:35:00|193.28|191.28|194.13|192.13|194.3|192.3|193.28|191.28|0
1626172800000|2021-07-13 10:40:00|193.96|191.96|194.21|192.21|194.47|192.47|193.96|191.96|0
1626173100000|2021-07-13 10:45:00|194.29|192.29|193.78|191.78|194.29|192.29|193.78|191.78|0
1626173400000|2021-07-13 10:50:00|193.7|191.7|194.12|192.12|194.12|192.12|193.44|191.44|0
1626173700000|2021-07-13 10:55:00|193.95|191.95|193.78|191.78|194.12|192.12|193.44|191.44|0
1626174000000|2021-07-13 11:00:00|193.61|191.61|192.93|190.93|193.95|191.95|192.76|190.76|0
1626174300000|2021-07-13 11:05:00|193.1|191.1|193.1|191.1|193.6|191.6|192.93|190.93|0
1626174600000|2021-07-13 11:10:00|193.26|191.26|193.43|191.43|193.43|191.43|192.92|190.92|0
1626174900000|2021-07-13 11:15:00|193.6|191.6|193.09|191.09|193.6|191.6|192.92|190.92|0
1626175200000|2021-07-13 11:20:00|193.26|191.26|193.26|191.26|193.43|191.43|193.09|191.09|0
1626175500000|2021-07-13 11:25:00|193.42|191.42|193.25|191.25|193.59|191.59|193.08|191.08|0
1626175800000|2021-07-13 11:30:00|193.33|191.33|194.1|192.1|194.44|192.44|193.33|191.33|0
1626176100000|2021-07-13 11:35:00|193.93|191.93|193.25|191.25|194.1|192.1|193.25|191.25|0
1626176400000|2021-07-13 11:40:00|193.42|191.42|193.92|191.92|193.92|191.92|193.25|191.25|0
1626176700000|2021-07-13 11:45:00|194.09|192.09|193.8|191.8|195.13|193.13|193.61|191.61|0
1626177000000|2021-07-13 11:50:00|193.63|191.63|193.62|191.62|193.8|191.8|193.62|191.62|0
1626177300000|2021-07-13 11:55:00|193.45|191.45|193.45|191.45|193.96|191.96|193.11|191.11|0
1626177600000|2021-07-13 12:00:00|193.62|191.62|193.28|191.28|193.62|191.62|192.94|190.94|0
1626177900000|2021-07-13 12:05:00|193.45|191.45|193.62|191.62|193.79|191.79|193.28|191.28|0
1626178200000|2021-07-13 12:10:00|193.45|191.45|193.27|191.27|193.78|191.78|193.27|191.27|0
1626178500000|2021-07-13 12:15:00|193.44|191.44|193.27|191.27|193.78|191.78|193.27|191.27|0
1626178800000|2021-07-13 12:20:00|193.44|191.44|192.93|190.93|193.44|191.44|192.59|190.59|0
1626179100000|2021-07-13 12:25:00|193.1|191.1|192.67|190.67|193.1|191.1|192.42|190.42|0
1626179400000|2021-07-13 12:30:00|192.59|190.59|187.38|185.38|192.59|190.59|183.15|181.15|0
1626179700000|2021-07-13 12:35:00|187.21|185.21|186.88|184.88|187.54|185.54|185.38|183.38|0
1626180000000|2021-07-13 12:40:00|186.71|184.71|187.37|185.37|189.05|187.05|186.54|184.54|0
1626180300000|2021-07-13 12:45:00|187.21|185.21|185.04|183.04|188.21|186.21|185.04|183.04|0
1626180600000|2021-07-13 12:50:00|184.96|182.96|183.72|181.72|185.21|183.21|182.89|180.89|0
1626180900000|2021-07-13 12:55:00|183.88|181.88|180.26|178.26|184.46|182.46|180.1|178.1|0
1626181200000|2021-07-13 13:00:00|180.59|178.59|183.87|181.87|183.87|181.87|179.93|177.93|0
1626181500000|2021-07-13 13:05:00|183.71|181.71|184.04|182.04|185.03|183.03|183.38|181.38|0
1626181800000|2021-07-13 13:10:00|183.87|181.87|184.03|182.03|184.7|182.7|183.05|181.05|0
1626182100000|2021-07-13 13:15:00|183.87|181.87|185.19|183.19|185.52|183.52|183.87|181.87|0
1626182400000|2021-07-13 13:20:00|185.02|183.02|186.02|184.02|186.85|184.85|185.02|183.02|0
1626182700000|2021-07-13 13:25:00|186.18|184.18|187.35|185.35|187.51|185.51|186.18|184.18|0
1626183000000|2021-07-13 13:30:00|187.01|185.01|189.45|187.45|189.79|187.79|187.01|185.01|0
1626183300000|2021-07-13 13:35:00|189.12|187.12|189.28|187.28|189.95|187.95|187.62|185.62|0
1626183600000|2021-07-13 13:40:00|189.45|187.45|191.46|189.46|191.46|189.46|189.45|187.45|0
1626183900000|2021-07-13 13:45:00|191.29|189.29|191.96|189.96|191.96|189.96|189.78|187.78|0
1626184200000|2021-07-13 13:50:00|192.13|190.13|192.97|190.97|192.97|190.97|190.95|188.95|0
1626184500000|2021-07-13 13:55:00|193.14|191.14|191.45|189.45|193.65|191.65|191.28|189.28|0
1626184800000|2021-07-13 14:00:00|191.62|189.62|191.11|189.11|192.63|190.63|190.11|188.11|0
1626185100000|2021-07-13 14:05:00|191.28|189.28|190.94|188.94|192.8|190.8|190.77|188.77|0
1626185400000|2021-07-13 14:10:00|191.11|189.11|192.45|190.45|193.3|191.3|191.11|189.11|0
1626185700000|2021-07-13 14:15:00|192.62|190.62|193.63|191.63|193.63|191.63|192.28|190.28|0
1626186000000|2021-07-13 14:20:00|193.8|191.8|193.97|191.97|194.14|192.14|192.79|190.79|0
1626186300000|2021-07-13 14:25:00|193.8|191.8|193.63|191.63|193.8|191.8|192.61|190.61|0
1626186600000|2021-07-13 14:30:00|193.8|191.8|195.15|193.15|195.49|193.49|193.46|191.46|0
1626186900000|2021-07-13 14:35:00|195.32|193.32|195.83|193.83|196.17|194.17|195.15|193.15|0
1626187200000|2021-07-13 14:40:00|195.66|193.66|192.6|190.6|195.66|193.66|192.44|190.44|0
1626187500000|2021-07-13 14:45:00|192.77|190.77|192.94|190.94|193.45|191.45|191.93|189.93|0
1626187800000|2021-07-13 14:50:00|192.77|190.77|192.51|190.51|193.95|191.95|192.43|190.43|0
1626188100000|2021-07-13 14:55:00|192.6|190.6|192.26|190.26|193.61|191.61|192.26|190.26|0
1626188400000|2021-07-13 15:00:00|192.43|190.43|193.78|191.78|193.78|191.78|192.26|190.26|0
1626188700000|2021-07-13 15:05:00|193.95|191.95|194.11|192.11|194.62|192.62|193.27|191.27|0
1626189000000|2021-07-13 15:10:00|193.94|191.94|194.79|192.79|194.79|192.79|193.94|191.94|0
1626189300000|2021-07-13 15:15:00|194.96|192.96|195.46|193.46|195.97|193.97|194.45|192.45|0
1626189600000|2021-07-13 15:20:00|195.29|193.29|198.35|196.35|198.52|196.52|195.29|193.29|0
1626189900000|2021-07-13 15:25:00|198.52|196.52|198.68|196.68|199.37|197.37|198.18|196.18|0
1626190200000|2021-07-13 15:30:00|198.34|196.34|198.68|196.68|199.02|197.02|198.17|196.17|0
1626190500000|2021-07-13 15:35:00|198.85|196.85|197.49|195.49|199.02|197.02|197.49|195.49|0
1626190800000|2021-07-13 15:40:00|197.66|195.66|197.48|195.48|197.83|195.83|197.32|195.32|0
1626191100000|2021-07-13 15:45:00|197.31|195.31|198.5|196.5|198.5|196.5|197.31|195.31|0
1626191400000|2021-07-13 15:50:00|198.33|196.33|198.67|196.67|198.84|196.84|198.16|196.16|0
1626191700000|2021-07-13 15:55:00|198.84|196.84|199.01|197.01|199.01|197.01|198.5|196.5|0
1626192000000|2021-07-13 16:00:00|198.92|196.92|198.15|196.15|199.69|197.69|198.15|196.15|0
1626192300000|2021-07-13 16:05:00|197.98|195.98|198.49|196.49|198.83|196.83|197.64|195.64|0
1626192600000|2021-07-13 16:10:00|198.57|196.57|197.98|195.98|198.57|196.57|197.64|195.64|0
1626192900000|2021-07-13 16:15:00|197.81|195.81|197.97|195.97|197.97|195.97|196.96|194.96|0
1626193200000|2021-07-13 16:20:00|197.8|195.8|197.12|195.12|197.8|195.8|196.78|194.78|0
1626193500000|2021-07-13 16:25:00|196.95|194.95|197.12|195.12|197.12|195.12|196.61|194.61|0
1626193800000|2021-07-13 16:30:00|196.95|194.95|198.14|196.14|198.14|196.14|196.78|194.78|0
1626194100000|2021-07-13 16:35:00|197.97|195.97|197.62|195.62|198.14|196.14|197.62|195.62|0
1626194400000|2021-07-13 16:40:00|197.45|195.45|197.11|195.11|197.96|195.96|197.11|195.11|0
1626194700000|2021-07-13 16:45:00|197.28|195.28|197.45|195.45|197.45|195.45|196.94|194.94|0
1626195000000|2021-07-13 16:50:00|197.28|195.28|197.61|195.61|197.96|195.96|197.11|195.11|0
1626195300000|2021-07-13 16:55:00|197.44|195.44|197.44|195.44|197.61|195.61|196.93|194.93|0
1626195600000|2021-07-13 17:00:00|197.61|195.61|195.07|193.07|197.61|195.61|195.07|193.07|0
1626195900000|2021-07-13 17:05:00|195.23|193.23|194.89|192.89|195.57|193.57|194.39|192.39|0
1626196200000|2021-07-13 17:10:00|194.72|192.72|192.95|190.95|194.72|192.72|192.37|190.37|0
1626196500000|2021-07-13 17:15:00|192.87|190.87|188.86|186.86|193.71|191.71|188.69|186.69|0
1626196800000|2021-07-13 17:20:00|189.02|187.02|191.86|189.86|192.36|190.36|188.69|186.69|0
1626197100000|2021-07-13 17:25:00|191.69|189.69|190.52|188.52|191.69|189.69|188.85|186.85|0
1626197400000|2021-07-13 17:30:00|190.18|188.18|189.01|187.01|190.35|188.35|188.85|186.85|0
1626197700000|2021-07-13 17:35:00|188.85|186.85|187.18|185.18|189.18|187.18|186.03|184.03|0
1626198000000|2021-07-13 17:40:00|187.35|185.35|188.41|186.41|189.01|187.01|184.22|182.22|0
1626198300000|2021-07-13 17:45:00|188.24|186.24|188.91|186.91|189.91|187.91|187.41|185.41|0
1626198600000|2021-07-13 17:50:00|188.41|186.41|188.4|186.4|189.24|187.24|187.74|185.74|0
1626198900000|2021-07-13 17:55:00|188.57|186.57|190.07|188.07|190.9|188.9|188.4|186.4|0
1626199200000|2021-07-13 18:00:00|189.9|187.9|184.67|182.67|189.9|187.9|184.27|182.27|0
1626199500000|2021-07-13 18:05:00|184.6|182.6|187.15|185.15|187.57|185.57|184.6|182.6|0
1626199800000|2021-07-13 18:10:00|187.4|185.4|189.73|187.73|189.73|187.73|187.4|185.4|0
1626200100000|2021-07-13 18:15:00|189.56|187.56|189.06|187.06|189.56|187.56|187.23|185.23|0
1626200400000|2021-07-13 18:20:00|188.89|186.89|188.22|186.22|189.56|187.56|186.9|184.9|0
1626200700000|2021-07-13 18:25:00|188.39|186.39|189.88|187.88|190.39|188.39|188.39|186.39|0
1626201000000|2021-07-13 18:30:00|189.72|187.72|189.21|187.21|189.72|187.72|188.22|186.22|0
1626201300000|2021-07-13 18:35:00|189.55|187.55|187.71|185.71|189.71|187.71|187.71|185.71|0
1626201600000|2021-07-13 18:40:00|188.05|186.05|185.73|183.73|188.38|186.38|185.07|183.07|0
1626201900000|2021-07-13 18:45:00|185.56|183.56|186.88|184.88|186.88|184.88|184.74|182.74|0
1626202200000|2021-07-13 18:50:00|186.71|184.71|186.55|184.55|187.21|185.21|186.05|184.05|0
1626202500000|2021-07-13 18:55:00|186.38|184.38|188.87|186.87|189.03|187.03|186.05|184.05|0
1626202800000|2021-07-13 19:00:00|188.7|186.7|188.2|186.2|188.87|186.87|187.7|185.7|0
1626203100000|2021-07-13 19:05:00|188.36|186.36|185.88|183.88|188.86|186.86|185.55|183.55|0
1626203400000|2021-07-13 19:10:00|185.71|183.71|184.55|182.55|186.37|184.37|184.06|182.06|0
1626203700000|2021-07-13 19:15:00|184.72|182.72|185.21|183.21|185.87|183.87|183.9|181.9|0
1626204000000|2021-07-13 19:20:00|185.05|183.05|183.89|181.89|185.87|183.87|183.89|181.89|0
1626204300000|2021-07-13 19:25:00|184.05|182.05|184.87|182.87|186.03|184.03|183.73|181.73|0
1626204600000|2021-07-13 19:30:00|184.71|182.71|185.53|183.53|185.53|183.53|183.07|181.07|0
1626204900000|2021-07-13 19:35:00|185.86|183.86|187.02|185.02|187.18|185.18|184.05|182.05|0
1626205200000|2021-07-13 19:40:00|186.85|184.85|187.84|185.84|188.51|186.51|186.1|184.1|0
1626205500000|2021-07-13 19:45:00|188.01|186.01|185.6|183.6|188.34|186.34|185.27|183.27|0
1626205800000|2021-07-13 19:50:00|185.69|183.69|184.7|182.7|186.02|184.02|183.22|181.22|0
1626206100000|2021-07-13 19:55:00|184.86|182.86|186.05|184.05|186.05|184.05|182.56|180.56|0
1626206400000|2021-07-13 20:00:00|186.22|184.22|184.57|182.57|186.54|184.54|184.25|182.25|0
1626206700000|2021-07-13 20:05:00|184.41|182.41|186.37|184.37|186.54|184.54|184.41|182.41|0
1626207000000|2021-07-13 20:10:00|186.21|184.21|185.39|183.39|186.21|184.21|185.06|183.06|0
1626207300000|2021-07-13 20:15:00|185.59|183.19|184.93|182.53|185.59|183.19|184.77|182.37|0
1626207600000|2021-07-13 20:20:00|184.84|182.44|184.35|181.95|184.84|182.44|184.27|181.87|0
1626207900000|2021-07-13 20:25:00|184.44|182.04|184.76|182.36|184.76|182.36|184.27|181.87|0
1626208200000|2021-07-13 20:30:00|184.6|182.2|184.43|182.03|184.6|182.2|184.27|181.87|0
1626208500000|2021-07-13 20:35:00|184.59|182.19|184.43|182.03|184.92|182.52|184.43|182.03|0
1626208800000|2021-07-13 20:40:00|184.59|182.19|184.26|181.86|184.59|182.19|184.1|181.7|0
1626209100000|2021-07-13 20:45:00|184.42|182.02|184.34|181.94|184.42|182.02|183.93|181.53|0
1626209400000|2021-07-13 20:50:00|184.42|182.02|184.09|181.69|184.58|182.18|184.09|181.69|0
1626209700000|2021-07-13 20:55:00|184.01|181.61|184.66|182.26|184.91|182.51|183.76|181.36|0
1626210000000|2021-07-13 21:00:00|184.6|182.2|184.67|182.27|184.74|182.34|184.6|182.2|0
1626210300000|2021-07-13 21:05:00|184.68|182.28|184.88|182.48|184.93|182.53|184.68|182.28|0
1626210600000|2021-07-13 21:10:00|184.83|182.43|184.47|182.07|184.83|182.43|184.47|182.07|0
1626210900000|2021-07-13 21:15:00|184.4|182|184.06|181.66|184.4|182|184.06|181.66|0
1626211200000|2021-07-13 21:20:00|184.04|181.64|184.08|181.68|184.08|181.68|184.04|181.64|0
1626211500000|2021-07-13 21:25:00|183.99|181.59|184.34|181.94|184.34|181.94|183.99|181.59|0
1626211800000|2021-07-13 21:30:00|184.39|181.99|184.5|182.1|184.53|182.13|184.36|181.96|0
1626212100000|2021-07-13 21:35:00|184.53|182.13|184.62|182.22|184.65|182.25|184.46|182.06|0
1626212400000|2021-07-13 21:40:00|184.64|182.24|184.62|182.22|184.64|182.24|184.62|182.22|0
1626212700000|2021-07-13 21:45:00|184.64|182.24|184.61|182.21|184.64|182.24|184.61|182.21|0
1626213300000|2021-07-13 21:55:00|184.58|182.18|184.63|182.23|184.68|182.28|184.58|182.18|0
1626213600000|2021-07-13 22:00:00|184.95|182.55|184.87|182.47|185.19|182.79|184.38|181.98|0
1626213900000|2021-07-13 22:05:00|185.03|182.63|185.35|182.95|185.36|182.96|184.7|182.3|0
1626214200000|2021-07-13 22:10:00|185.52|183.12|185.35|182.95|185.52|183.12|185.19|182.79|0
1626214500000|2021-07-13 22:15:00|185.19|182.79|185.68|183.28|185.68|183.28|185.19|182.79|0
1626214800000|2021-07-13 22:20:00|185.84|183.44|185.51|183.11|185.84|183.44|185.51|183.11|0
1626215100000|2021-07-13 22:25:00|185.35|182.95|185.67|183.27|185.75|183.35|185.34|182.94|0
1626215400000|2021-07-13 22:30:00|185.75|183.35|186.16|183.76|186.16|183.76|185.75|183.35|0
1626215700000|2021-07-13 22:35:00|186.32|183.92|186.32|183.92|186.32|183.92|185.99|183.59|0
1626216000000|2021-07-13 22:40:00|186.49|184.09|186.65|184.25|186.98|184.58|186.48|184.08|0
1626216300000|2021-07-13 22:45:00|186.81|184.41|186.31|183.91|186.98|184.58|186.31|183.91|0
1626216600000|2021-07-13 22:50:00|186.48|184.08|186.15|183.75|186.64|184.24|186.15|183.75|0
1626216900000|2021-07-13 22:55:00|185.98|183.58|185.82|183.42|186.15|183.75|185.82|183.42|0
1626217200000|2021-07-13 23:00:00|185.9|183.5|185.81|183.41|186.31|183.91|185.81|183.41|0
1626217500000|2021-07-13 23:05:00|185.98|183.58|185.97|183.57|186.05|183.65|185.81|183.41|0
1626217800000|2021-07-13 23:10:00|186.14|183.74|185.81|183.41|186.14|183.74|185.64|183.24|0
1626218100000|2021-07-13 23:15:00|185.97|183.57|186.13|183.73|186.13|183.73|185.81|183.41|0
1626218400000|2021-07-13 23:20:00|186.21|183.81|185.97|183.57|186.21|183.81|185.97|183.57|0
1626218700000|2021-07-13 23:25:00|185.88|183.48|185.63|183.23|185.96|183.56|185.47|183.07|0
1626219000000|2021-07-13 23:30:00|185.8|183.4|184.98|182.58|185.8|183.4|184.98|182.58|0
1626219300000|2021-07-13 23:35:00|184.81|182.41|185.14|182.74|185.14|182.74|184.65|182.25|0
1626219600000|2021-07-13 23:40:00|184.97|182.57|184.15|181.75|185.14|182.74|184.15|181.75|0
1626219900000|2021-07-13 23:45:00|183.99|181.59|182.84|180.44|183.99|181.59|182.19|179.79|0
1626220200000|2021-07-13 23:50:00|182.68|180.28|182.59|180.19|183.5|181.1|181.7|179.3|0
1626220500000|2021-07-13 23:55:00|182.52|180.12|182.03|179.63|182.68|180.28|181.7|179.3|0
1626220800000|2021-07-14 00:00:00|182.19|179.79|183.49|181.09|183.49|181.09|181.86|179.46|0
1626221100000|2021-07-14 00:05:00|183.4|181|183.81|181.41|184.14|181.74|183|180.6|0
1626221400000|2021-07-14 00:10:00|183.73|181.33|183.81|181.41|183.97|181.57|183.32|180.92|0
1626221700000|2021-07-14 00:15:00|183.64|181.24|182.99|180.59|184.13|181.73|182.83|180.43|0
1626222000000|2021-07-14 00:20:00|182.83|180.43|184.13|181.73|184.62|182.22|182.66|180.26|0
1626222300000|2021-07-14 00:25:00|183.96|181.56|184.62|182.22|184.62|182.22|183.64|181.24|0
1626222600000|2021-07-14 00:30:00|184.78|182.38|184.78|182.38|184.94|182.54|184.45|182.05|0
1626222900000|2021-07-14 00:35:00|184.94|182.54|184.94|182.54|185.76|183.36|184.94|182.54|0
1626223200000|2021-07-14 00:40:00|185.1|182.7|183.95|181.55|185.1|182.7|183.95|181.55|0
1626223500000|2021-07-14 00:45:00|184.12|181.72|184.93|182.53|185.1|182.7|183.7|181.3|0
1626223800000|2021-07-14 00:50:00|185.01|182.61|185.09|182.69|185.26|182.86|184.35|181.95|0
1626224100000|2021-07-14 00:55:00|185.42|183.02|185.25|182.85|185.42|183.02|185.09|182.69|0
1626224400000|2021-07-14 01:00:00|185.42|183.02|184.92|182.52|185.58|183.18|184.92|182.52|0
1626224700000|2021-07-14 01:05:00|184.76|182.36|184.59|182.19|185.08|182.68|184.43|182.03|0
1626225000000|2021-07-14 01:10:00|184.67|182.27|185.74|183.34|185.74|183.34|184.59|182.19|0
1626225300000|2021-07-14 01:15:00|185.65|183.25|187.05|184.65|187.38|184.98|185.65|183.25|0
1626225600000|2021-07-14 01:20:00|186.88|184.48|186.55|184.15|187.05|184.65|186.22|183.82|0
1626225900000|2021-07-14 01:25:00|186.39|183.99|186.38|183.98|186.63|184.23|186.06|183.66|0
1626226200000|2021-07-14 01:30:00|186.22|183.82|186.22|183.82|186.55|184.15|186.05|183.65|0
1626226500000|2021-07-14 01:35:00|186.38|183.98|186.87|184.47|187.2|184.8|186.38|183.98|0
1626226800000|2021-07-14 01:40:00|186.95|184.55|186.37|183.97|187.12|184.72|186.21|183.81|0
1626227100000|2021-07-14 01:45:00|186.45|184.05|186.62|184.22|187.03|184.63|186.37|183.97|0
1626227400000|2021-07-14 01:50:00|186.37|183.97|186.7|184.3|187.36|184.96|186.37|183.97|0
1626227700000|2021-07-14 01:55:00|186.78|184.38|186.86|184.46|187.03|184.63|186.53|184.13|0
1626228000000|2021-07-14 02:00:00|186.69|184.29|185.87|183.47|187.02|184.62|185.71|183.31|0
1626228300000|2021-07-14 02:05:00|185.78|183.38|184.88|182.48|185.87|183.47|184.88|182.48|0
1626228600000|2021-07-14 02:10:00|184.8|182.4|185.37|182.97|185.54|183.14|184.39|181.99|0
1626228900000|2021-07-14 02:15:00|185.21|182.81|185.53|183.13|185.7|183.3|185.04|182.64|0
1626229200000|2021-07-14 02:20:00|185.37|182.97|185.86|183.46|186.35|183.95|185.37|182.97|0
1626229500000|2021-07-14 02:25:00|186.02|183.62|185.69|183.29|186.19|183.79|185.53|183.13|0
1626229800000|2021-07-14 02:30:00|185.85|183.45|184.7|182.3|186.02|183.62|184.7|182.3|0
1626230100000|2021-07-14 02:35:00|184.54|182.14|184.21|181.81|184.54|182.14|183.89|181.49|0
1626230400000|2021-07-14 02:40:00|184.05|181.65|184.61|182.21|184.7|182.3|183.96|181.56|0
1626230700000|2021-07-14 02:45:00|184.53|182.13|184.37|181.97|184.53|182.13|183.79|181.39|0
1626231000000|2021-07-14 02:50:00|184.53|182.13|184.37|181.97|184.69|182.29|184.37|181.97|0
1626231300000|2021-07-14 02:55:00|184.36|181.96|184.53|182.13|184.53|182.13|184.2|181.8|0
1626231600000|2021-07-14 03:00:00|184.36|181.96|184.69|182.29|185.02|182.62|184.36|181.96|0
1626231900000|2021-07-14 03:05:00|184.52|182.12|183.87|181.47|184.52|182.12|183.87|181.47|0
1626232200000|2021-07-14 03:10:00|184.03|181.63|184.19|181.79|184.36|181.96|183.86|181.46|0
1626232500000|2021-07-14 03:15:00|184.03|181.63|184.19|181.79|184.35|181.95|183.86|181.46|0
1626232800000|2021-07-14 03:20:00|184.35|181.95|184.02|181.62|184.51|182.11|183.69|181.29|0
1626233100000|2021-07-14 03:25:00|183.93|181.53|183.36|180.96|183.93|181.53|183.04|180.64|0
1626233400000|2021-07-14 03:30:00|183.2|180.8|183.36|180.96|183.36|180.96|182.95|180.55|0
1626233700000|2021-07-14 03:35:00|183.52|181.12|183.36|180.96|183.85|181.45|183.36|180.96|0
1626234000000|2021-07-14 03:40:00|183.27|180.87|183.19|180.79|183.36|180.96|183.03|180.63|0
1626234300000|2021-07-14 03:45:00|182.87|180.47|182.86|180.46|183.03|180.63|182.7|180.3|0
1626234600000|2021-07-14 03:50:00|182.78|180.38|182.86|180.46|182.86|180.46|182.7|180.3|0
1626234900000|2021-07-14 03:55:00|182.94|180.54|183.51|181.11|183.51|181.11|182.94|180.54|0
1626235200000|2021-07-14 04:00:00|183.42|181.02|183.34|180.94|183.67|181.27|182.85|180.45|0
1626235500000|2021-07-14 04:05:00|183.51|181.11|183.01|180.61|183.51|181.11|182.93|180.53|0
1626235800000|2021-07-14 04:10:00|182.93|180.53|181.71|179.31|183.01|180.61|181.55|179.15|0
1626236100000|2021-07-14 04:15:00|181.87|179.47|180.41|178.01|182.2|179.8|180.25|177.85|0
1626236400000|2021-07-14 04:20:00|180.57|178.17|181.22|178.82|181.54|179.14|180.57|178.17|0
1626236700000|2021-07-14 04:25:00|181.05|178.65|181.38|178.98|181.38|178.98|180.73|178.33|0
1626237000000|2021-07-14 04:30:00|181.29|178.89|180.72|178.32|181.29|178.89|180.56|178.16|0
1626237300000|2021-07-14 04:35:00|180.8|178.4|180.88|178.48|181.21|178.81|180.72|178.32|0
1626237600000|2021-07-14 04:40:00|181.05|178.65|180.72|178.32|181.37|178.97|180.72|178.32|0
1626237900000|2021-07-14 04:45:00|180.88|178.48|180.88|178.48|181.04|178.64|180.72|178.32|0
1626238200000|2021-07-14 04:50:00|181.04|178.64|180.39|177.99|181.04|178.64|180.23|177.83|0
1626238500000|2021-07-14 04:55:00|180.31|177.91|180.06|177.66|180.55|178.15|179.98|177.58|0
1626238800000|2021-07-14 05:00:00|179.98|177.58|180.87|178.47|180.87|178.47|179.74|177.34|0
1626239100000|2021-07-14 05:05:00|180.95|178.55|180.54|178.14|181.03|178.63|180.06|177.66|0
1626239400000|2021-07-14 05:10:00|180.38|177.98|181.35|178.95|181.35|178.95|180.3|177.9|0
1626239700000|2021-07-14 05:15:00|181.19|178.79|180.86|178.46|181.35|178.95|180.29|177.89|0
1626240000000|2021-07-14 05:20:00|180.7|178.3|180.69|178.29|180.86|178.46|180.37|177.97|0
1626240300000|2021-07-14 05:25:00|180.53|178.13|181.18|178.78|181.34|178.94|180.53|178.13|0
1626240600000|2021-07-14 05:30:00|181.02|178.62|181.5|179.1|181.83|179.43|181.02|178.62|0
1626240900000|2021-07-14 05:35:00|181.66|179.26|181.82|179.42|182.15|179.75|181.5|179.1|0
1626241200000|2021-07-14 05:40:00|181.98|179.58|181.66|179.26|181.98|179.58|181.66|179.26|0
1626241500000|2021-07-14 05:45:00|181.49|179.09|181.81|179.41|182.14|179.74|181.49|179.09|0
1626241800000|2021-07-14 05:50:00|181.98|179.58|181|178.6|181.98|179.58|180.92|178.52|0
1626242100000|2021-07-14 05:55:00|180.84|178.44|180.03|177.63|181.16|178.76|180.03|177.63|0
1626242400000|2021-07-14 06:00:00|179.86|177.46|180.87|178.47|181.52|179.12|179.22|176.82|0
1626242700000|2021-07-14 06:05:00|180.71|178.31|179.09|176.69|180.71|178.31|178.93|176.53|0
1626243000000|2021-07-14 06:10:00|179.01|176.61|179.57|177.17|179.58|177.18|178.93|176.53|0
1626243300000|2021-07-14 06:15:00|179.41|177.01|181.18|178.78|181.18|178.78|179.25|176.85|0
1626243600000|2021-07-14 06:20:00|181.35|178.95|181.83|179.43|181.99|179.59|180.37|177.97|0
1626243900000|2021-07-14 06:25:00|181.99|179.59|182.64|180.24|182.96|180.56|181.66|179.26|0
1626244200000|2021-07-14 06:30:00|182.8|180.4|183.28|180.88|183.45|181.05|182.39|179.99|0
1626244500000|2021-07-14 06:35:00|183.36|180.96|183.12|180.72|183.77|181.37|182.79|180.39|0
1626244800000|2021-07-14 06:40:00|182.95|180.55|181.98|179.58|183.03|180.63|181.98|179.58|0
1626245100000|2021-07-14 06:45:00|182.06|179.66|181.65|179.25|182.3|179.9|181.57|179.17|0
1626245400000|2021-07-14 06:50:00|181.81|179.41|180.84|178.44|182.14|179.74|180.84|178.44|0
1626245700000|2021-07-14 06:55:00|180.68|178.28|179.71|177.31|180.84|178.44|179.06|176.66|0
1626246000000|2021-07-14 07:00:00|179.22|176.82|181.38|178.98|181.86|179.46|177.22|174.82|0
1626246300000|2021-07-14 07:05:00|181.18|179.18|181.66|179.66|182.31|180.31|180.69|178.69|0
1626246600000|2021-07-14 07:10:00|181.5|179.5|181.01|179.01|181.98|179.98|180.52|178.52|0
1626246900000|2021-07-14 07:15:00|181.17|179.17|181.65|179.65|182.14|180.14|180.84|178.84|0
1626247200000|2021-07-14 07:20:00|181.98|179.98|181.33|179.33|181.98|179.98|180.84|178.84|0
1626247500000|2021-07-14 07:25:00|181.24|179.24|182.05|180.05|182.3|180.3|180.68|178.68|0
1626247800000|2021-07-14 07:30:00|182.13|180.13|183.43|181.43|183.76|181.76|181.65|179.65|0
1626248100000|2021-07-14 07:35:00|183.27|181.27|185.72|183.72|185.72|183.72|183.27|181.27|0
1626248400000|2021-07-14 07:40:00|185.55|183.55|185.88|183.88|186.87|184.87|185.39|183.39|0
1626248700000|2021-07-14 07:45:00|186.04|184.04|184.57|182.57|186.04|184.04|183.75|181.75|0
1626249000000|2021-07-14 07:50:00|184.4|182.4|183.09|181.09|184.57|182.57|182.93|180.93|0
1626249300000|2021-07-14 07:55:00|183.42|181.42|182.28|180.28|183.58|181.58|181.79|179.79|0
1626249600000|2021-07-14 08:00:00|182.44|180.44|182.93|180.93|182.93|180.93|182.11|180.11|0
1626249900000|2021-07-14 08:05:00|182.76|180.76|180.97|178.97|182.76|180.76|180.33|178.33|0
1626250200000|2021-07-14 08:10:00|180.81|178.81|181.46|179.46|181.62|179.62|180.49|178.49|0
1626250500000|2021-07-14 08:15:00|181.29|179.29|182.75|180.75|182.92|180.92|181.29|179.29|0
1626250800000|2021-07-14 08:20:00|182.92|180.92|185.04|183.04|185.04|183.04|182.92|180.92|0
1626251100000|2021-07-14 08:25:00|185.2|183.2|184.54|182.54|185.2|183.2|183.73|181.73|0
1626251400000|2021-07-14 08:30:00|184.71|182.71|184.7|182.7|184.71|182.71|183.72|181.72|0
1626251700000|2021-07-14 08:35:00|184.54|182.54|185.52|183.52|185.68|183.68|184.54|182.54|0
1626252000000|2021-07-14 08:40:00|185.35|183.35|184.86|182.86|185.52|183.52|184.7|182.7|0
1626252300000|2021-07-14 08:45:00|184.7|182.7|182.9|180.9|184.86|182.86|182.41|180.41|0
1626252600000|2021-07-14 08:50:00|183.06|181.06|182.97|180.97|183.55|181.55|182.9|180.9|0
1626252900000|2021-07-14 08:55:00|183.06|181.06|182.89|180.89|183.46|181.46|182.73|180.73|0
1626253200000|2021-07-14 09:00:00|183.05|181.05|183.87|181.87|185.09|183.09|182.89|180.89|0
1626253500000|2021-07-14 09:05:00|184.03|182.03|185.5|183.5|185.67|183.67|183.87|181.87|0
1626253800000|2021-07-14 09:10:00|185.34|183.34|186.32|184.32|186.32|184.32|185.34|183.34|0
1626254100000|2021-07-14 09:15:00|186.65|184.65|186.32|184.32|186.65|184.65|185.82|183.82|0
1626254400000|2021-07-14 09:20:00|186.15|184.15|185.82|183.82|186.31|184.31|185.82|183.82|0
1626254700000|2021-07-14 09:25:00|185.98|183.98|186.8|184.8|186.97|184.97|185.98|183.98|0
1626255000000|2021-07-14 09:30:00|186.97|184.97|187.79|185.79|188.29|186.29|186.97|184.97|0
1626255300000|2021-07-14 09:35:00|187.62|185.62|187.13|185.13|188.12|186.12|186.96|184.96|0
1626255600000|2021-07-14 09:40:00|186.96|184.96|186.53|184.53|189.42|187.42|186.2|184.2|0
1626255900000|2021-07-14 09:45:00|186.7|184.7|186.53|184.53|187.19|185.19|186.53|184.53|0
1626256200000|2021-07-14 09:50:00|186.44|184.44|186.03|184.03|186.53|184.53|185.7|183.7|0
1626256500000|2021-07-14 09:55:00|185.86|183.86|185.2|183.2|185.86|183.86|184.87|182.87|0
1626256800000|2021-07-14 10:00:00|185.04|183.04|185.36|183.36|185.36|183.36|184.71|182.71|0
1626257100000|2021-07-14 10:05:00|185.2|183.2|185.03|183.03|185.36|183.36|185.03|183.03|0
1626257400000|2021-07-14 10:10:00|184.95|182.95|185.19|183.19|185.85|183.85|184.87|182.87|0
1626257700000|2021-07-14 10:15:00|185.36|183.36|185.36|183.36|185.52|183.52|185.19|183.19|0
1626258000000|2021-07-14 10:20:00|185.52|183.52|186.01|184.01|186.34|184.34|185.35|183.35|0
1626258300000|2021-07-14 10:25:00|185.85|183.85|185.68|183.68|186.18|184.18|185.51|183.51|0
1626258600000|2021-07-14 10:30:00|185.51|183.51|187|185|187.08|185.08|185.51|183.51|0
1626258900000|2021-07-14 10:35:00|187.16|185.16|186.99|184.99|187.66|185.66|186.83|184.83|0
1626259200000|2021-07-14 10:40:00|187.16|185.16|186.5|184.5|187.33|185.33|186.17|184.17|0
1626259500000|2021-07-14 10:45:00|186.33|184.33|186.33|184.33|186.83|184.83|186.33|184.33|0
1626259800000|2021-07-14 10:50:00|186.16|184.16|186.16|184.16|186.49|184.49|185.83|183.83|0
1626260100000|2021-07-14 10:55:00|185.99|183.99|186.16|184.16|186.4|184.4|185.99|183.99|0
1626260400000|2021-07-14 11:00:00|185.99|183.99|187.15|185.15|187.31|185.31|185.82|183.82|0
1626260700000|2021-07-14 11:05:00|187.31|185.31|186.65|184.65|187.97|185.97|186.32|184.32|0
1626261000000|2021-07-14 11:10:00|186.81|184.81|186.81|184.81|186.81|184.81|186.31|184.31|0
1626261300000|2021-07-14 11:15:00|186.97|184.97|187.47|185.47|188.13|186.13|186.97|184.97|0
1626261600000|2021-07-14 11:20:00|187.63|185.63|187.8|185.8|187.8|185.8|186.47|184.47|0
1626261900000|2021-07-14 11:25:00|187.63|185.63|187.13|185.13|187.63|185.63|187.13|185.13|0
1626262200000|2021-07-14 11:30:00|187.3|185.3|187.63|185.63|187.96|185.96|187.13|185.13|0
1626262500000|2021-07-14 11:35:00|187.54|185.54|187.54|185.54|187.79|185.79|187.46|185.46|0
1626262800000|2021-07-14 11:40:00|187.62|185.62|186.79|184.79|187.62|185.62|186.63|184.63|0
1626263100000|2021-07-14 11:45:00|186.96|184.96|187.62|185.62|187.62|185.62|186.96|184.96|0
1626263400000|2021-07-14 11:50:00|187.45|185.45|188.78|186.78|188.78|186.78|186.95|184.95|0
1626263700000|2021-07-14 11:55:00|188.61|186.61|188.94|186.94|189.69|187.69|188.44|186.44|0
1626264000000|2021-07-14 12:00:00|189.11|187.11|189.18|187.18|189.44|187.44|188.44|186.44|0
1626264300000|2021-07-14 12:05:00|189.27|187.27|188.77|186.77|189.44|187.44|188.77|186.77|0
1626264600000|2021-07-14 12:10:00|188.93|186.93|189.26|187.26|189.6|187.6|188.6|186.6|0
1626264900000|2021-07-14 12:15:00|189.43|187.43|189.09|187.09|189.6|187.6|188.93|186.93|0
1626265200000|2021-07-14 12:20:00|189.26|187.26|188.92|186.92|189.26|187.26|188.76|186.76|0
1626265500000|2021-07-14 12:25:00|189.09|187.09|187.92|185.92|189.09|187.09|187.92|185.92|0
1626265800000|2021-07-14 12:30:00|188.17|186.17|193.44|191.44|193.78|191.78|187.92|185.92|0
1626266100000|2021-07-14 12:35:00|193.78|191.78|193.94|191.94|194.45|192.45|192.43|190.43|0
1626266400000|2021-07-14 12:40:00|193.86|191.86|194.62|192.62|195.63|193.63|193.61|191.61|0
1626266700000|2021-07-14 12:45:00|194.45|192.45|195.63|193.63|195.63|193.63|194.28|192.28|0
1626267000000|2021-07-14 12:50:00|195.29|193.29|196.3|194.3|196.3|194.3|194.95|192.95|0
1626267300000|2021-07-14 12:55:00|196.13|194.13|195.79|193.79|196.98|194.98|195.79|193.79|0
1626267600000|2021-07-14 13:00:00|196.13|194.13|195.62|193.62|196.3|194.3|195.45|193.45|0
1626267900000|2021-07-14 13:05:00|195.79|193.79|195.11|193.11|195.79|193.79|194.77|192.77|0
1626268200000|2021-07-14 13:10:00|195.28|193.28|195.44|193.44|195.61|193.61|194.94|192.94|0
1626268500000|2021-07-14 13:15:00|195.27|193.27|195.1|193.1|195.78|193.78|194.93|192.93|0
1626268800000|2021-07-14 13:20:00|195.27|193.27|195.78|193.78|195.95|193.95|195.1|193.1|0
1626269100000|2021-07-14 13:25:00|195.86|193.86|196.62|194.62|196.62|194.62|195.78|193.78|0
1626269400000|2021-07-14 13:30:00|196.45|194.45|199.26|197.26|200.73|198.73|194.93|192.93|0
1626269700000|2021-07-14 13:35:00|199.6|197.6|199.09|197.09|200.12|198.12|197.9|195.9|0
1626270000000|2021-07-14 13:40:00|199.43|197.43|198.57|196.57|200.11|198.11|198.4|196.4|0
1626270300000|2021-07-14 13:45:00|198.4|196.4|196.19|194.19|198.91|196.91|195.68|193.68|0
1626270600000|2021-07-14 13:50:00|196.02|194.02|196.19|194.19|197.04|195.04|195.34|193.34|0
1626270900000|2021-07-14 13:55:00|196.36|194.36|193.99|191.99|197.04|195.04|193.65|191.65|0
1626271200000|2021-07-14 14:00:00|194.66|192.66|196.18|194.18|196.69|194.69|193.99|191.99|0
1626271500000|2021-07-14 14:05:00|196.35|194.35|195.33|193.33|196.35|194.35|194.49|192.49|0
1626271800000|2021-07-14 14:10:00|195.16|193.16|194.82|192.82|195.16|193.16|193.81|191.81|0
1626272100000|2021-07-14 14:15:00|194.99|192.99|196.68|194.68|196.85|194.85|194.99|192.99|0
1626272400000|2021-07-14 14:20:00|196.51|194.51|196|194|196.68|194.68|195.66|193.66|0
1626272700000|2021-07-14 14:25:00|195.83|193.83|192.29|190.29|195.83|193.83|192.12|190.12|0
1626273000000|2021-07-14 14:30:00|192.62|190.62|192.28|190.28|193.46|191.46|191.78|189.78|0
1626273300000|2021-07-14 14:35:00|192.12|190.12|191.78|189.78|192.62|190.62|190.78|188.78|0
1626273600000|2021-07-14 14:40:00|191.61|189.61|193.12|191.12|193.96|191.96|191.61|189.61|0
1626273900000|2021-07-14 14:45:00|193.29|191.29|195.31|193.31|195.48|193.48|193.29|191.29|0
1626274200000|2021-07-14 14:50:00|195.48|193.48|194.97|192.97|195.99|193.99|194.8|192.8|0
1626274500000|2021-07-14 14:55:00|194.8|192.8|193.95|191.95|194.8|192.8|193.79|191.79|0
1626274800000|2021-07-14 15:00:00|194.12|192.12|192.6|190.6|194.12|192.12|191.6|189.6|0
1626275100000|2021-07-14 15:05:00|192.43|190.43|190.26|188.26|192.43|190.43|190.26|188.26|0
1626275400000|2021-07-14 15:10:00|190.42|188.42|189.41|187.41|191.42|189.42|189.41|187.41|0
1626275700000|2021-07-14 15:15:00|189.24|187.24|190.23|188.23|190.75|188.75|189.06|187.06|0
1626276000000|2021-07-14 15:20:00|190.06|188.06|189.56|187.56|191.24|189.24|189.56|187.56|0
1626276300000|2021-07-14 15:25:00|189.39|187.39|185.39|183.39|189.56|187.56|184.4|182.4|0
1626276600000|2021-07-14 15:30:00|185.23|183.23|186.76|184.76|187.59|185.59|184.79|182.79|0
1626276900000|2021-07-14 15:35:00|186.6|184.6|185.44|183.44|187.59|185.59|185.28|183.28|0
1626277200000|2021-07-14 15:40:00|185.61|183.61|183.96|181.96|185.61|183.61|181.84|179.84|0
1626277500000|2021-07-14 15:45:00|183.8|181.8|182.49|180.49|184.29|182.29|181.35|179.35|0
1626277800000|2021-07-14 15:50:00|182.33|180.33|181.67|179.67|182.98|180.98|181.35|179.35|0
1626278100000|2021-07-14 15:55:00|181.75|179.75|181.18|179.18|182.24|180.24|180.69|178.69|0
1626278400000|2021-07-14 16:00:00|181.02|179.02|185.92|183.92|186.42|184.42|181.02|179.02|0
1626278700000|2021-07-14 16:05:00|186.09|184.09|187.4|185.4|188.4|186.4|186.09|184.09|0
1626279000000|2021-07-14 16:10:00|187.24|185.24|188.72|186.72|189.05|187.05|186.4|184.4|0
1626279300000|2021-07-14 16:15:00|188.56|186.56|189.41|187.41|189.74|187.74|187.73|185.73|0
1626279600000|2021-07-14 16:20:00|189.57|187.57|189.9|187.9|190.07|188.07|189.24|187.24|0
1626279900000|2021-07-14 16:25:00|189.73|187.73|190.4|188.4|190.73|188.73|189.4|187.4|0
1626280200000|2021-07-14 16:30:00|190.23|188.23|191.06|189.06|191.06|189.06|190.06|188.06|0
1626280500000|2021-07-14 16:35:00|190.89|188.89|191.39|189.39|191.73|189.73|189.73|187.73|0
1626280800000|2021-07-14 16:40:00|191.56|189.56|192.89|190.89|193.23|191.23|190.89|188.89|0
1626281100000|2021-07-14 16:45:00|193.06|191.06|192.05|190.05|193.06|191.06|190.89|188.89|0
1626281400000|2021-07-14 16:50:00|191.88|189.88|192.05|190.05|192.72|190.72|190.88|188.88|0
1626281700000|2021-07-14 16:55:00|191.88|189.88|191.54|189.54|192.96|190.96|191.38|189.38|0
1626282000000|2021-07-14 17:00:00|191.71|189.71|191.21|189.21|192.04|190.04|191.04|189.04|0
1626282300000|2021-07-14 17:05:00|191.04|189.04|189.38|187.38|191.37|189.37|189.38|187.38|0
1626282600000|2021-07-14 17:10:00|189.54|187.54|189.37|187.37|189.87|187.87|187.89|185.89|0
1626282900000|2021-07-14 17:15:00|189.21|187.21|188.38|186.38|189.54|187.54|187.88|185.88|0
1626283200000|2021-07-14 17:20:00|188.21|186.21|188.04|186.04|188.54|186.54|187.38|185.38|0
1626283500000|2021-07-14 17:25:00|188.21|186.21|187.87|185.87|188.37|186.37|186.89|184.89|0
1626283800000|2021-07-14 17:30:00|187.95|185.95|189.86|187.86|189.86|187.86|187.54|185.54|0
1626284100000|2021-07-14 17:35:00|189.77|187.77|191.52|189.52|191.69|189.69|189.77|187.77|0
1626284400000|2021-07-14 17:40:00|191.69|189.69|192.02|190.02|192.02|190.02|190.85|188.85|0
1626284700000|2021-07-14 17:45:00|191.85|189.85|191.18|189.18|192.35|190.35|191.18|189.18|0
1626285000000|2021-07-14 17:50:00|191.35|189.35|191.68|189.68|191.68|189.68|189.85|187.85|0
1626285300000|2021-07-14 17:55:00|191.84|189.84|190.67|188.67|192.01|190.01|189.67|187.67|0
1626285600000|2021-07-14 18:00:00|190.84|188.84|191.17|189.17|192.18|190.18|190.34|188.34|0
1626285900000|2021-07-14 18:05:00|191|189|190.83|188.83|191.17|189.17|190|188|0
1626286200000|2021-07-14 18:10:00|190.67|188.67|192.34|190.34|192.34|190.34|190.17|188.17|0
1626286500000|2021-07-14 18:15:00|192.5|190.5|193.17|191.17|193.85|191.85|192.34|190.34|0
1626286800000|2021-07-14 18:20:00|193.34|191.34|193.17|191.17|193.84|191.84|193.17|191.17|0
1626287100000|2021-07-14 18:25:00|193.34|191.34|192.16|190.16|193.67|191.67|192.16|190.16|0
1626287400000|2021-07-14 18:30:00|192.33|190.33|191.99|189.99|192.91|190.91|191.49|189.49|0
1626287700000|2021-07-14 18:35:00|192.16|190.16|191.4|189.4|193.16|191.16|191.32|189.32|0
1626288000000|2021-07-14 18:40:00|191.48|189.48|191.65|189.65|192.49|190.49|190.48|188.48|0
1626288300000|2021-07-14 18:45:00|191.31|189.31|191.14|189.14|192.48|190.48|190.98|188.98|0
1626288600000|2021-07-14 18:50:00|191.31|189.31|190.64|188.64|191.98|189.98|190.64|188.64|0
1626288900000|2021-07-14 18:55:00|190.81|188.81|191.47|189.47|191.81|189.81|190.81|188.81|0
1626289200000|2021-07-14 19:00:00|191.3|189.3|192.91|190.91|193.08|191.08|191.24|189.24|0
1626289500000|2021-07-14 19:05:00|193.08|191.08|193.75|191.75|194.26|192.26|193.08|191.08|0
1626289800000|2021-07-14 19:10:00|193.92|191.92|191.4|189.4|194.26|192.26|191.4|189.4|0
1626290100000|2021-07-14 19:15:00|191.57|189.57|190.06|188.06|191.73|189.73|189.23|187.23|0
1626290400000|2021-07-14 19:20:00|190.23|188.23|190.39|188.39|190.8|188.8|189.72|187.72|0
1626290700000|2021-07-14 19:25:00|190.22|188.22|188.89|186.89|191.06|189.06|188.55|186.55|0
1626291000000|2021-07-14 19:30:00|188.72|186.72|190.05|188.05|190.05|188.05|187.56|185.56|0
1626291300000|2021-07-14 19:35:00|190.22|188.22|190.21|188.21|191.55|189.55|189.88|187.88|0
1626291600000|2021-07-14 19:40:00|190.38|188.38|188.05|186.05|190.38|188.38|187.88|185.88|0
1626291900000|2021-07-14 19:45:00|188.21|186.21|190.71|188.71|191.04|189.04|188.05|186.05|0
1626292200000|2021-07-14 19:50:00|189.04|187.04|188.21|186.21|190.37|188.37|187.87|185.87|0
1626292500000|2021-07-14 19:55:00|188.37|186.37|189.53|187.53|189.53|187.53|187.38|185.38|0
1626292800000|2021-07-14 20:00:00|190.03|188.03|189.53|187.53|190.2|188.2|189.36|187.36|0
1626293100000|2021-07-14 20:05:00|189.7|187.7|190.03|188.03|190.2|188.2|189.7|187.7|0
1626293400000|2021-07-14 20:10:00|190.2|188.2|189.19|187.19|190.86|188.86|189.19|187.19|0
1626293700000|2021-07-14 20:15:00|189.56|187.16|190.22|187.82|190.56|188.16|189.56|187.16|0
1626294000000|2021-07-14 20:20:00|190.06|187.66|189.55|187.15|190.06|187.66|189.55|187.15|0
1626294300000|2021-07-14 20:25:00|189.72|187.32|189.88|187.48|190.05|187.65|189.55|187.15|0
1626294600000|2021-07-14 20:30:00|189.72|187.32|189.88|187.48|190.05|187.65|189.71|187.31|0
1626294900000|2021-07-14 20:35:00|189.96|187.56|189.71|187.31|190.05|187.65|189.38|186.98|0
1626295200000|2021-07-14 20:40:00|189.88|187.48|189.71|187.31|189.88|187.48|189.38|186.98|0
1626295500000|2021-07-14 20:45:00|189.54|187.14|188.54|186.14|189.54|187.14|188.37|185.97|0
1626295800000|2021-07-14 20:50:00|188.62|186.22|188.54|186.14|188.87|186.47|188.54|186.14|0
1626296100000|2021-07-14 20:55:00|188.37|185.97|187.95|185.55|188.37|185.97|187.78|185.38|0
1626296400000|2021-07-14 21:00:00|188.02|185.62|188|185.6|188.17|185.77|187.93|185.53|0
1626296700000|2021-07-14 21:05:00|187.97|185.57|188.14|185.74|188.14|185.74|187.92|185.52|0
1626297000000|2021-07-14 21:10:00|188.16|185.76|187.94|185.54|188.16|185.76|187.94|185.54|0
1626297300000|2021-07-14 21:15:00|188.07|185.67|188.36|185.96|188.58|186.18|188.07|185.67|0
1626297600000|2021-07-14 21:20:00|188.34|185.94|188.41|186.01|188.41|186.01|188.31|185.91|0
1626297900000|2021-07-14 21:25:00|188.31|185.91|188.31|185.91|188.58|186.18|188.31|185.91|0
1626298200000|2021-07-14 21:30:00|188.28|185.88|188.31|185.91|188.31|185.91|188.28|185.88|0
1626298500000|2021-07-14 21:35:00|188.33|185.93|188.38|185.98|188.42|186.02|188.28|185.88|0
1626298800000|2021-07-14 21:40:00|188.37|185.97|188.42|186.02|188.42|186.02|188.37|185.97|0
1626299100000|2021-07-14 21:45:00|188.4|186|188.49|186.09|188.49|186.09|188.37|185.97|0
1626299400000|2021-07-14 21:50:00|188.37|185.97|188.37|185.97|188.4|186|188.34|185.94|0
1626299700000|2021-07-14 21:55:00|188.39|185.99|188.46|186.06|188.46|186.06|188.25|185.85|0
1626300000000|2021-07-14 22:00:00|188.41|186.01|187.83|185.43|188.41|186.01|187.67|185.27|0
1626300300000|2021-07-14 22:05:00|187.66|185.26|188.16|185.76|188.16|185.76|187.5|185.1|0
1626300600000|2021-07-14 22:10:00|187.99|185.59|188.82|186.42|188.82|186.42|187.99|185.59|0
1626300900000|2021-07-14 22:15:00|188.65|186.25|188.82|186.42|188.82|186.42|188.49|186.09|0
1626301200000|2021-07-14 22:20:00|188.98|186.58|188.82|186.42|189.32|186.92|188.82|186.42|0
1626301500000|2021-07-14 22:25:00|188.81|186.41|189.15|186.75|189.31|186.91|188.81|186.41|0
1626301800000|2021-07-14 22:30:00|189.23|186.83|188.81|186.41|189.48|187.08|188.81|186.41|0
1626302100000|2021-07-14 22:35:00|188.98|186.58|188.81|186.41|188.98|186.58|188.64|186.24|0
1626302400000|2021-07-14 22:40:00|188.72|186.32|188.97|186.57|189.14|186.74|188.64|186.24|0
1626302700000|2021-07-14 22:45:00|189.14|186.74|188.3|185.9|189.14|186.74|188.3|185.9|0
1626303000000|2021-07-14 22:50:00|188.14|185.74|188.47|186.07|188.8|186.4|188.14|185.74|0
1626303300000|2021-07-14 22:55:00|188.46|186.06|188.46|186.06|188.46|186.06|188.3|185.9|0
1626303600000|2021-07-14 23:00:00|188.63|186.23|188.79|186.39|188.79|186.39|188.46|186.06|0
1626303900000|2021-07-14 23:05:00|188.96|186.56|189.12|186.72|189.46|187.06|188.79|186.39|0
1626304200000|2021-07-14 23:10:00|188.95|186.55|188.62|186.22|188.95|186.55|188.45|186.05|0
1626304500000|2021-07-14 23:15:00|188.45|186.05|188.78|186.38|188.78|186.38|188.45|186.05|0
1626304800000|2021-07-14 23:20:00|188.95|186.55|188.95|186.55|188.95|186.55|188.78|186.38|0
1626305100000|2021-07-14 23:25:00|188.94|186.54|188.61|186.21|188.94|186.54|188.45|186.05|0
1626305400000|2021-07-14 23:30:00|188.44|186.04|188.11|185.71|188.61|186.21|188.11|185.71|0
1626305700000|2021-07-14 23:35:00|187.94|185.54|187.94|185.54|188.11|185.71|187.78|185.38|0
1626306000000|2021-07-14 23:40:00|187.77|185.37|187.61|185.21|187.94|185.54|187.61|185.21|0
1626306300000|2021-07-14 23:45:00|187.77|185.37|188.1|185.7|188.1|185.7|187.6|185.2|0
1626306600000|2021-07-14 23:50:00|188.27|185.87|188.26|185.86|188.6|186.2|188.1|185.7|0
1626306900000|2021-07-14 23:55:00|188.34|185.94|188.93|186.53|188.93|186.53|188.26|185.86|0
1626307200000|2021-07-15 00:00:00|188.76|186.36|186.93|184.53|188.93|186.53|186.93|184.53|0
1626307500000|2021-07-15 00:05:00|187.1|184.7|187.09|184.69|187.59|185.19|186.76|184.36|0
1626307800000|2021-07-15 00:10:00|186.93|184.53|185.93|183.53|186.93|184.53|185.77|183.37|0
1626308100000|2021-07-15 00:15:00|185.77|183.37|184.94|182.54|185.93|183.53|184.61|182.21|0
1626308400000|2021-07-15 00:20:00|185.11|182.71|185.6|183.2|185.6|183.2|185.11|182.71|0
1626308700000|2021-07-15 00:25:00|185.68|183.28|185.92|183.52|186.09|183.69|185.6|183.2|0
1626309000000|2021-07-15 00:30:00|186.09|183.69|185.1|182.7|186.09|183.69|184.93|182.53|0
1626309300000|2021-07-15 00:35:00|184.93|182.53|185.75|183.35|186.08|183.68|184.93|182.53|0
1626309600000|2021-07-15 00:40:00|185.67|183.27|184.93|182.53|185.75|183.35|184.6|182.2|0
1626309900000|2021-07-15 00:45:00|184.84|182.44|183.61|181.21|184.93|182.53|183.45|181.05|0
1626310200000|2021-07-15 00:50:00|183.45|181.05|183.28|180.88|183.77|181.37|182.79|180.39|0
1626310500000|2021-07-15 00:55:00|183.11|180.71|183.77|181.37|183.93|181.53|183.11|180.71|0
1626310800000|2021-07-15 01:00:00|183.6|181.2|183.6|181.2|183.6|181.2|182.95|180.55|0
1626311100000|2021-07-15 01:05:00|183.44|181.04|182.78|180.38|183.44|181.04|182.45|180.05|0
1626311400000|2021-07-15 01:10:00|182.94|180.54|182.94|180.54|183.43|181.03|182.78|180.38|0
1626311700000|2021-07-15 01:15:00|183.02|180.62|183.76|181.36|183.92|181.52|182.28|179.88|0
1626312000000|2021-07-15 01:20:00|183.83|181.43|183.42|181.02|184.41|182.01|183.42|181.02|0
1626312300000|2021-07-15 01:25:00|183.26|180.86|183.66|181.26|183.66|181.26|182.6|180.2|0
1626312600000|2021-07-15 01:30:00|183.75|181.35|184.9|182.5|185.06|182.66|183.42|181.02|0
1626312900000|2021-07-15 01:35:00|184.73|182.33|185.14|182.74|185.72|183.32|184.73|182.33|0
1626313200000|2021-07-15 01:40:00|185.06|182.66|185.38|182.98|185.72|183.32|184.73|182.33|0
1626313500000|2021-07-15 01:45:00|185.55|183.15|184.72|182.32|185.71|183.31|184.72|182.32|0
1626313800000|2021-07-15 01:50:00|184.56|182.16|184.72|182.32|184.89|182.49|184.23|181.83|0
1626314100000|2021-07-15 01:55:00|184.88|182.48|185.21|182.81|185.21|182.81|184.39|181.99|0
1626314400000|2021-07-15 02:00:00|185.05|182.65|184.71|182.31|185.54|183.14|184.39|181.99|0
1626314700000|2021-07-15 02:05:00|184.88|182.48|184.71|182.31|185.21|182.81|184.55|182.15|0
1626315000000|2021-07-15 02:10:00|184.63|182.23|184.87|182.47|185.2|182.8|184.38|181.98|0
1626315300000|2021-07-15 02:15:00|185.04|182.64|185.36|182.96|185.37|182.97|184.87|182.47|0
1626315600000|2021-07-15 02:20:00|185.2|182.8|185.2|182.8|185.36|182.96|185.03|182.63|0
1626315900000|2021-07-15 02:25:00|185.36|182.96|186.02|183.62|186.02|183.62|185.36|182.96|0
1626316200000|2021-07-15 02:30:00|186.18|183.78|185.68|183.28|186.43|184.03|185.68|183.28|0
1626316500000|2021-07-15 02:35:00|185.85|183.45|185.85|183.45|186.18|183.78|185.68|183.28|0
1626316800000|2021-07-15 02:40:00|186.01|183.61|185.18|182.78|186.18|183.78|185.02|182.62|0
1626317100000|2021-07-15 02:45:00|185.02|182.62|184.85|182.45|185.51|183.11|184.69|182.29|0
1626317400000|2021-07-15 02:50:00|184.69|182.29|184.68|182.28|185.18|182.78|184.52|182.12|0
1626317700000|2021-07-15 02:55:00|184.52|182.12|185.34|182.94|185.34|182.94|184.52|182.12|0
1626318000000|2021-07-15 03:00:00|185.5|183.1|185.34|182.94|185.5|183.1|184.84|182.44|0
1626318300000|2021-07-15 03:05:00|185.42|183.02|185.33|182.93|185.5|183.1|185.01|182.61|0
1626318600000|2021-07-15 03:10:00|185.17|182.77|185.5|183.1|185.66|183.26|185.17|182.77|0
1626318900000|2021-07-15 03:15:00|185.66|183.26|185.99|183.59|186.15|183.75|185.49|183.09|0
1626319200000|2021-07-15 03:20:00|185.82|183.42|185.16|182.76|185.82|183.42|185.16|182.76|0
1626319500000|2021-07-15 03:25:00|185.32|182.92|185.98|183.58|185.98|183.58|185.16|182.76|0
1626319800000|2021-07-15 03:30:00|186.15|183.75|186.55|184.15|186.64|184.24|185.98|183.58|0
1626320100000|2021-07-15 03:35:00|186.64|184.24|187.3|184.9|187.47|185.07|186.47|184.07|0
1626320400000|2021-07-15 03:40:00|187.38|184.98|187.13|184.73|187.46|185.06|187.13|184.73|0
1626320700000|2021-07-15 03:45:00|186.96|184.56|186.96|184.56|187.29|184.89|186.96|184.56|0
1626321000000|2021-07-15 03:50:00|186.88|184.48|186.79|184.39|187.13|184.73|186.79|184.39|0
1626321300000|2021-07-15 03:55:00|186.63|184.23|186.62|184.22|186.79|184.39|186.46|184.06|0
1626321600000|2021-07-15 04:00:00|186.7|184.3|186.62|184.22|186.95|184.55|186.46|184.06|0
1626321900000|2021-07-15 04:05:00|186.46|184.06|186.78|184.38|186.95|184.55|186.29|183.89|0
1626322200000|2021-07-15 04:10:00|186.86|184.46|186.45|184.05|186.86|184.46|186.29|183.89|0
1626322500000|2021-07-15 04:15:00|186.62|184.22|186.94|184.54|187.02|184.62|186.61|184.21|0
1626322800000|2021-07-15 04:20:00|186.78|184.38|186.94|184.54|187.11|184.71|186.53|184.13|0
1626323100000|2021-07-15 04:25:00|186.78|184.38|186.94|184.54|186.94|184.54|186.77|184.37|0
1626323400000|2021-07-15 04:30:00|186.77|184.37|186.77|184.37|186.94|184.54|186.61|184.21|0
1626323700000|2021-07-15 04:35:00|186.93|184.53|186.6|184.2|187.1|184.7|186.6|184.2|0
1626324000000|2021-07-15 04:40:00|186.44|184.04|186.43|184.03|186.6|184.2|186.27|183.87|0
1626324300000|2021-07-15 04:45:00|186.27|183.87|186.6|184.2|186.6|184.2|186.27|183.87|0
1626324600000|2021-07-15 04:50:00|186.51|184.11|185.6|183.2|186.6|184.2|185.6|183.2|0
1626324900000|2021-07-15 04:55:00|185.44|183.04|185.6|183.2|185.6|183.2|185.27|182.87|0
1626325200000|2021-07-15 05:00:00|185.43|183.03|186.26|183.86|186.26|183.86|185.43|183.03|0
1626325500000|2021-07-15 05:05:00|186.42|184.02|186.42|184.02|186.59|184.19|186.25|183.85|0
1626325800000|2021-07-15 05:10:00|186.58|184.18|186.25|183.85|186.58|184.18|186.25|183.85|0
1626326100000|2021-07-15 05:15:00|186.41|184.01|185.75|183.35|186.41|184.01|185.75|183.35|0
1626326400000|2021-07-15 05:20:00|185.59|183.19|186.24|183.84|186.41|184.01|185.59|183.19|0
1626326700000|2021-07-15 05:25:00|186.41|184.01|186.9|184.5|187.24|184.84|186.41|184.01|0
1626327000000|2021-07-15 05:30:00|186.74|184.34|186.24|183.84|186.9|184.5|186.24|183.84|0
1626327300000|2021-07-15 05:35:00|186.4|184|186.73|184.33|187.06|184.66|186.24|183.84|0
1626327600000|2021-07-15 05:40:00|186.57|184.17|186.23|183.83|186.73|184.33|186.07|183.67|0
1626327900000|2021-07-15 05:45:00|186.31|183.91|186.56|184.16|186.72|184.32|186.06|183.66|0
1626328200000|2021-07-15 05:50:00|186.47|184.07|186.56|184.16|186.72|184.32|186.23|183.83|0
1626328500000|2021-07-15 05:55:00|186.39|183.99|187.06|184.66|187.22|184.82|186.06|183.66|0
1626328800000|2021-07-15 06:00:00|187.39|184.99|187.88|185.48|188.38|185.98|187.39|184.99|0
1626329100000|2021-07-15 06:05:00|188.05|185.65|187.71|185.31|188.21|185.81|187.55|185.15|0
1626329400000|2021-07-15 06:10:00|187.55|185.15|187.38|184.98|187.71|185.31|187.21|184.81|0
1626329700000|2021-07-15 06:15:00|187.21|184.81|187.05|184.65|187.54|185.14|187.05|184.65|0
1626330000000|2021-07-15 06:20:00|187.13|184.73|187.04|184.64|187.21|184.81|186.88|184.48|0
1626330300000|2021-07-15 06:25:00|186.88|184.48|187.21|184.81|187.54|185.14|186.88|184.48|0
1626330600000|2021-07-15 06:30:00|187.04|184.64|187.2|184.8|187.53|185.13|186.87|184.47|0
1626330900000|2021-07-15 06:35:00|187.04|184.64|186.87|184.47|187.2|184.8|186.54|184.14|0
1626331200000|2021-07-15 06:40:00|187.03|184.63|186.54|184.14|187.03|184.63|186.54|184.14|0
1626331500000|2021-07-15 06:45:00|186.7|184.3|186.37|183.97|186.87|184.47|186.04|183.64|0
1626331800000|2021-07-15 06:50:00|186.2|183.8|186.03|183.63|186.37|183.97|185.79|183.39|0
1626332100000|2021-07-15 06:55:00|185.87|183.47|186.69|184.29|186.69|184.29|185.7|183.3|0
1626332400000|2021-07-15 07:00:00|187.02|184.62|186.28|183.88|187.02|184.62|184.11|181.71|0
1626332700000|2021-07-15 07:05:00|185.91|183.91|185.71|183.71|186.4|184.4|184.59|182.59|0
1626333000000|2021-07-15 07:10:00|185.55|183.55|187.36|185.36|187.86|185.86|185.46|183.46|0
1626333300000|2021-07-15 07:15:00|187.2|185.2|186.53|184.53|187.2|185.2|186.2|184.2|0
1626333600000|2021-07-15 07:20:00|186.45|184.45|182.43|180.43|186.7|184.7|182.43|180.43|0
1626333900000|2021-07-15 07:25:00|182.59|180.59|182.59|180.59|183.24|181.24|181.78|179.78|0
1626334200000|2021-07-15 07:30:00|182.43|180.43|182.26|180.26|182.43|180.43|180.15|178.15|0
1626334500000|2021-07-15 07:35:00|182.1|180.1|184.87|182.87|185.04|183.04|182.1|180.1|0
1626334800000|2021-07-15 07:40:00|184.71|182.71|185.44|183.44|185.53|183.53|184.05|182.05|0
1626335100000|2021-07-15 07:45:00|185.36|183.36|185.36|183.36|185.53|183.53|184.38|182.38|0
1626335400000|2021-07-15 07:50:00|185.53|183.53|184.86|182.86|186.02|184.02|184.29|182.29|0
1626335700000|2021-07-15 07:55:00|184.94|182.94|184.37|182.37|184.94|182.94|183.72|181.72|0
1626336000000|2021-07-15 08:00:00|184.45|182.45|186.17|184.17|186.17|184.17|182.73|180.73|0
1626336300000|2021-07-15 08:05:00|186.09|184.09|186.17|184.17|187.16|185.16|185.35|183.35|0
1626336600000|2021-07-15 08:10:00|186.01|184.01|187.99|185.99|188.98|186.98|186.01|184.01|0
1626336900000|2021-07-15 08:15:00|188.15|186.15|188.31|186.31|188.65|186.65|187.32|185.32|0
1626337200000|2021-07-15 08:20:00|188.48|186.48|189.64|187.64|189.64|187.64|188.48|186.48|0
1626337500000|2021-07-15 08:25:00|189.81|187.81|190.47|188.47|190.81|188.81|189.8|187.8|0
1626337800000|2021-07-15 08:30:00|190.64|188.64|189.3|187.3|190.64|188.64|189.14|187.14|0
1626338100000|2021-07-15 08:35:00|189.63|187.63|189.46|187.46|190.13|188.13|188.97|186.97|0
1626338400000|2021-07-15 08:40:00|189.3|187.3|189.96|187.96|190.63|188.63|189.13|187.13|0
1626338700000|2021-07-15 08:45:00|190.04|188.04|189.13|187.13|190.63|188.63|189.13|187.13|0
1626339000000|2021-07-15 08:50:00|188.96|186.96|188.96|186.96|189.2|187.2|187.96|185.96|0
1626339300000|2021-07-15 08:55:00|189.12|187.12|189.87|187.87|189.95|187.95|188.96|186.96|0
1626339600000|2021-07-15 09:00:00|189.79|187.79|188.95|186.95|189.79|187.79|188.95|186.95|0
1626339900000|2021-07-15 09:05:00|188.78|186.78|187.95|185.95|188.78|186.78|187.79|185.79|0
1626340200000|2021-07-15 09:10:00|187.79|185.79|187.45|185.45|187.95|185.95|186.87|184.87|0
1626340500000|2021-07-15 09:15:00|187.37|185.37|186.13|184.13|187.62|185.62|185.64|183.64|0
1626340800000|2021-07-15 09:20:00|186.29|184.29|185.8|183.8|186.62|184.62|185.8|183.8|0
1626341100000|2021-07-15 09:25:00|185.63|183.63|185.79|183.79|186.45|184.45|184.97|182.97|0
1626341400000|2021-07-15 09:30:00|185.63|183.63|185.96|183.96|186.12|184.12|185.46|183.46|0
1626341700000|2021-07-15 09:35:00|186.12|184.12|186.12|184.12|186.28|184.28|185.62|183.62|0
1626342000000|2021-07-15 09:40:00|186.03|184.03|185.46|183.46|186.45|184.45|185.46|183.46|0
1626342300000|2021-07-15 09:45:00|185.29|183.29|186.77|184.77|186.94|184.94|185.29|183.29|0
1626342600000|2021-07-15 09:50:00|186.85|184.85|186.44|184.44|186.85|184.85|185.95|183.95|0
1626342900000|2021-07-15 09:55:00|186.6|184.6|187.26|185.26|187.26|185.26|186.27|184.27|0
1626343200000|2021-07-15 10:00:00|187.1|185.1|186.1|184.1|187.59|185.59|186.1|184.1|0
1626343500000|2021-07-15 10:05:00|186.27|184.27|184.62|182.62|186.27|184.27|184.62|182.62|0
1626343800000|2021-07-15 10:10:00|184.7|182.7|183.14|181.14|185.11|183.11|182.73|180.73|0
1626344100000|2021-07-15 10:15:00|182.98|180.98|182|180|182.98|180.98|180.37|178.37|0
1626344400000|2021-07-15 10:20:00|181.83|179.83|182.97|180.97|182.97|180.97|181.26|179.26|0
1626344700000|2021-07-15 10:25:00|182.81|180.81|180.36|178.36|182.97|180.97|180.36|178.36|0
1626345000000|2021-07-15 10:30:00|180.2|178.2|178.5|176.5|180.2|178.2|178.42|176.42|0
1626345300000|2021-07-15 10:35:00|178.58|176.58|183.9|181.9|183.9|181.9|178.09|176.09|0
1626345600000|2021-07-15 10:40:00|184.07|182.07|184.63|182.63|184.63|182.63|183.25|181.25|0
1626345900000|2021-07-15 10:45:00|184.55|182.55|184.87|182.87|185.85|183.85|184.55|182.55|0
1626346200000|2021-07-15 10:50:00|185.03|183.03|183.25|181.25|185.52|183.52|183.25|181.25|0
1626346500000|2021-07-15 10:55:00|183.08|181.08|181.65|179.65|184.06|182.06|178.62|176.62|0
1626346800000|2021-07-15 11:00:00|181.97|179.97|180.52|178.52|182.86|180.86|180.36|178.36|0
1626347100000|2021-07-15 11:05:00|180.68|178.68|181.64|179.64|181.81|179.81|179.87|177.87|0
1626347400000|2021-07-15 11:10:00|181.8|179.8|180.94|178.94|181.97|179.97|180.35|178.35|0
1626347700000|2021-07-15 11:15:00|181.1|179.1|178.04|176.04|181.1|179.1|177.56|175.56|0
1626348000000|2021-07-15 11:20:00|177.72|175.72|176.44|174.44|178.36|176.36|176.28|174.28|0
1626348300000|2021-07-15 11:25:00|176.6|174.6|177.56|175.56|178.36|176.36|175.8|173.8|0
1626348600000|2021-07-15 11:30:00|177.72|175.72|178.68|176.68|178.68|176.68|177.07|175.07|0
1626348900000|2021-07-15 11:35:00|178.91|176.91|178.91|176.91|180.28|178.28|178.35|176.35|0
1626349200000|2021-07-15 11:40:00|178.83|176.83|180.76|178.76|180.92|178.92|178.51|176.51|0
1626349500000|2021-07-15 11:45:00|180.6|178.6|182.05|180.05|182.22|180.22|180.44|178.44|0
1626349800000|2021-07-15 11:50:00|182.22|180.22|182.05|180.05|183.19|181.19|182.05|180.05|0
1626350100000|2021-07-15 11:55:00|182.21|180.21|181.08|179.08|182.38|180.38|180.83|178.83|0
1626350400000|2021-07-15 12:00:00|180.75|178.75|180.43|178.43|181.24|179.24|180.27|178.27|0
1626350700000|2021-07-15 12:05:00|180.59|178.59|179.46|177.46|181.23|179.23|179.46|177.46|0
1626351000000|2021-07-15 12:10:00|179.3|177.3|179.29|177.29|180.58|178.58|177.85|175.85|0
1626351300000|2021-07-15 12:15:00|179.13|177.13|179.45|177.45|180.42|178.42|178.81|176.81|0
1626351600000|2021-07-15 12:20:00|179.77|177.77|180.9|178.9|181.22|179.22|179.13|177.13|0
1626351900000|2021-07-15 12:25:00|181.06|179.06|180.57|178.57|181.22|179.22|180.17|178.17|0
1626352200000|2021-07-15 12:30:00|180.65|178.65|181.54|179.54|182.19|180.19|179.93|177.93|0
1626352500000|2021-07-15 12:35:00|181.38|179.38|181.54|179.54|182.19|180.19|180.73|178.73|0
1626352800000|2021-07-15 12:40:00|181.38|179.38|182.18|180.18|183.16|181.16|181.38|179.38|0
1626353100000|2021-07-15 12:45:00|182.34|180.34|181.37|179.37|182.34|180.34|180.24|178.24|0
1626353400000|2021-07-15 12:50:00|181.53|179.53|180.4|178.4|181.69|179.69|179.75|177.75|0
1626353700000|2021-07-15 12:55:00|180.56|178.56|179.75|177.75|180.56|178.56|179.59|177.59|0
1626354000000|2021-07-15 13:00:00|179.59|177.59|179.42|177.42|180.39|178.39|179.42|177.42|0
1626354300000|2021-07-15 13:05:00|179.75|177.75|181.19|179.19|181.19|179.19|179.42|177.42|0
1626354600000|2021-07-15 13:10:00|181.03|179.03|181.35|179.35|181.84|179.84|181.03|179.03|0
1626354900000|2021-07-15 13:15:00|181.19|179.19|180.7|178.7|181.52|179.52|180.38|178.38|0
1626355200000|2021-07-15 13:20:00|180.87|178.87|180.06|178.06|181.03|179.03|179.73|177.73|0
1626355500000|2021-07-15 13:25:00|180.22|178.22|180.7|178.7|181.35|179.35|179.73|177.73|0
1626355800000|2021-07-15 13:30:00|181.02|179.02|179.4|177.4|183.61|181.61|178.76|176.76|0
1626356100000|2021-07-15 13:35:00|178.92|176.92|178.19|176.19|181.34|179.34|177.8|175.8|0
1626356400000|2021-07-15 13:40:00|178.28|176.28|178.27|176.27|179.56|177.56|175.72|173.72|0
1626356700000|2021-07-15 13:45:00|177.95|175.95|182.47|180.47|182.95|180.95|177.47|175.47|0
1626357000000|2021-07-15 13:50:00|181.98|179.98|179.71|177.71|183.28|181.28|179.39|177.39|0
1626357300000|2021-07-15 13:55:00|180.2|178.2|184.41|182.41|184.74|182.74|180.04|178.04|0
1626357600000|2021-07-15 14:00:00|184.58|182.58|184.9|182.9|185.39|183.39|183.76|181.76|0
1626357900000|2021-07-15 14:05:00|184.57|182.57|183.34|181.34|185.03|183.03|182.03|180.03|0
1626358200000|2021-07-15 14:10:00|183.17|181.17|183.33|181.33|183.83|181.83|182.35|180.35|0
1626358500000|2021-07-15 14:15:00|183.5|181.5|180.55|178.55|183.82|181.82|180.55|178.55|0
1626358800000|2021-07-15 14:20:00|180.72|178.72|181.37|179.37|182.18|180.18|179.74|177.74|0
1626359100000|2021-07-15 14:25:00|181.04|179.04|177.8|175.8|181.85|179.85|176.99|174.99|0
1626359400000|2021-07-15 14:30:00|177.96|175.96|180.38|178.38|181.36|179.36|177.96|175.96|0
1626359700000|2021-07-15 14:35:00|180.06|178.06|182.34|180.34|182.5|180.5|179.25|177.25|0
1626360000000|2021-07-15 14:40:00|182.17|180.17|177.14|175.14|182.17|180.17|177.14|175.14|0
1626360300000|2021-07-15 14:45:00|176.98|174.98|176.98|174.98|178.43|176.43|175.86|173.86|0
1626360600000|2021-07-15 14:50:00|177.14|175.14|179.4|177.4|180.05|178.05|175.37|173.37|0
1626360900000|2021-07-15 14:55:00|178.91|176.91|179.23|177.23|180.37|178.37|178.91|176.91|0
1626361200000|2021-07-15 15:00:00|179.07|177.07|175.68|173.68|179.88|177.88|175.52|173.52|0
1626361500000|2021-07-15 15:05:00|176|174|178.9|176.9|180.36|178.36|175.84|173.84|0
1626361800000|2021-07-15 15:10:00|178.74|176.74|180.03|178.03|180.52|178.52|177.29|175.29|0
1626362100000|2021-07-15 15:15:00|180.2|178.2|181.26|179.26|181.42|179.42|179.22|177.22|0
1626362400000|2021-07-15 15:20:00|181.1|179.1|182.23|180.23|182.23|180.23|180.61|178.61|0
1626362700000|2021-07-15 15:25:00|182.07|180.07|181.3|179.3|182.23|180.23|180.49|178.49|0
1626363000000|2021-07-15 15:30:00|181.46|179.46|182.76|180.76|182.93|180.93|181.46|179.46|0
1626363300000|2021-07-15 15:35:00|182.93|180.93|182.92|180.92|183.25|181.25|182.27|180.27|0
1626363600000|2021-07-15 15:40:00|182.6|180.6|182.59|180.59|183.41|181.41|182.27|180.27|0
1626363900000|2021-07-15 15:45:00|182.76|180.76|181.78|179.78|183.25|181.25|181.61|179.61|0
1626364200000|2021-07-15 15:50:00|181.61|179.61|181.12|179.12|181.94|179.94|180.96|178.96|0
1626364500000|2021-07-15 15:55:00|181.29|179.29|179.34|177.34|181.29|179.29|179.01|177.01|0
1626364800000|2021-07-15 16:00:00|179.5|177.5|177.24|175.24|179.5|177.5|177.08|175.08|0
1626365100000|2021-07-15 16:05:00|177.08|175.08|175|173|177.88|175.88|174.84|172.84|0
1626365400000|2021-07-15 16:10:00|174.91|172.91|177.23|175.23|177.56|175.56|174.84|172.84|0
1626365700000|2021-07-15 16:15:00|177.07|175.07|176.91|174.91|177.07|175.07|174.99|172.99|0
1626366000000|2021-07-15 16:20:00|176.99|174.99|178.03|176.03|178.03|176.03|176.43|174.43|0
1626366300000|2021-07-15 16:25:00|177.87|175.87|178.35|176.35|178.84|176.84|177.71|175.71|0
1626366600000|2021-07-15 16:30:00|178.51|176.51|177.38|175.38|179|177|177.38|175.38|0
1626366900000|2021-07-15 16:35:00|177.54|175.54|179.64|177.64|179.8|177.8|177.22|175.22|0
1626367200000|2021-07-15 16:40:00|179.47|177.47|180.12|178.12|180.28|178.28|179.15|177.15|0
1626367500000|2021-07-15 16:45:00|180.28|178.28|180.12|178.12|180.28|178.28|179.79|177.79|0
1626367800000|2021-07-15 16:50:00|179.95|177.95|179.63|177.63|180.6|178.6|179.54|177.54|0
1626368100000|2021-07-15 16:55:00|179.79|177.79|178.33|176.33|179.79|177.79|178.33|176.33|0
1626368400000|2021-07-15 17:00:00|178.17|176.17|176.4|174.4|178.33|176.33|176.08|174.08|0
1626368700000|2021-07-15 17:05:00|176.56|174.56|176.4|174.4|176.72|174.72|175.92|173.92|0
1626369000000|2021-07-15 17:10:00|176.24|174.24|172.92|170.92|176.4|174.4|172.92|170.92|0
1626369300000|2021-07-15 17:15:00|173.24|171.24|172.6|170.6|175.63|173.63|172.6|170.6|0
1626369600000|2021-07-15 17:20:00|172.44|170.44|173.39|171.39|174.19|172.19|172.44|170.44|0
1626369900000|2021-07-15 17:25:00|173.07|171.07|173.55|171.55|174.34|172.34|173.07|171.07|0
1626370200000|2021-07-15 17:30:00|173.39|171.39|170.54|168.54|173.39|171.39|170.14|168.14|0
1626370500000|2021-07-15 17:35:00|170.45|168.45|169.43|167.43|171.32|169.32|169.12|167.12|0
1626370800000|2021-07-15 17:40:00|169.59|167.59|169.11|167.11|171.16|169.16|168.64|166.64|0
1626371100000|2021-07-15 17:45:00|168.96|166.96|170.49|168.49|170.96|168.96|165.8|163.8|0
1626371400000|2021-07-15 17:50:00|170.48|168.48|168.29|166.29|171.27|169.27|168.29|166.29|0
1626371700000|2021-07-15 17:55:00|167.98|165.98|167.19|165.19|168.13|166.13|166.73|164.73|0
1626372000000|2021-07-15 18:00:00|167.04|165.04|168.75|166.75|169.85|167.85|166.88|164.88|0
1626372300000|2021-07-15 18:05:00|168.59|166.59|170.63|168.63|171.1|169.1|168.59|166.59|0
1626372600000|2021-07-15 18:10:00|170.47|168.47|170.78|168.78|171.26|169.26|169.53|167.53|0
1626372900000|2021-07-15 18:15:00|170.63|168.63|172.83|170.83|172.99|170.99|170|168|0
1626373200000|2021-07-15 18:20:00|172.99|170.99|173.78|171.78|173.79|171.79|172.83|170.83|0
1626373500000|2021-07-15 18:25:00|173.62|171.62|174.42|172.42|174.9|172.9|173.31|171.31|0
1626373800000|2021-07-15 18:30:00|174.26|172.26|173.3|171.3|174.42|172.42|173.14|171.14|0
1626374100000|2021-07-15 18:35:00|173.14|171.14|172.03|170.03|173.38|171.38|171.87|169.87|0
1626374400000|2021-07-15 18:40:00|172.19|170.19|171.87|169.87|172.35|170.35|171.08|169.08|0
1626374700000|2021-07-15 18:45:00|171.71|169.71|173.93|171.93|174.09|172.09|169.98|167.98|0
1626375000000|2021-07-15 18:50:00|173.77|171.77|174.4|172.4|174.4|172.4|173.45|171.45|0
1626375300000|2021-07-15 18:55:00|174.24|172.24|175.99|173.99|176|174|174.24|172.24|0
1626375600000|2021-07-15 19:00:00|176.07|174.07|174.95|172.95|176.63|174.63|174.95|172.95|0
1626375900000|2021-07-15 19:05:00|175.11|173.11|175.11|173.11|175.76|173.76|174.31|172.31|0
1626376200000|2021-07-15 19:10:00|174.95|172.95|173.83|171.83|175.03|173.03|173.51|171.51|0
1626376500000|2021-07-15 19:15:00|174.15|172.15|174.62|172.62|174.86|172.86|173.5|171.5|0
1626376800000|2021-07-15 19:20:00|174.46|172.46|174.62|172.62|175.59|173.59|173.5|171.5|0
1626377100000|2021-07-15 19:25:00|174.46|172.46|175.58|173.58|176.06|174.06|174.46|172.46|0
1626377400000|2021-07-15 19:30:00|175.74|173.74|177.66|175.66|180.01|178.01|175.74|173.74|0
1626377700000|2021-07-15 19:35:00|177.98|175.98|175.4|173.4|178.79|176.79|175.4|173.4|0
1626378000000|2021-07-15 19:40:00|175.56|173.56|175.07|173.07|176.04|174.04|174.59|172.59|0
1626378300000|2021-07-15 19:45:00|175.23|173.23|175.23|173.23|176.6|174.6|175.23|173.23|0
1626378600000|2021-07-15 19:50:00|175.39|173.39|177.16|175.16|177.48|175.48|175.39|173.39|0
1626378900000|2021-07-15 19:55:00|177|175|177.48|175.48|177.8|175.8|176.43|174.43|0
1626379200000|2021-07-15 20:00:00|177.8|175.8|176.99|174.99|179.1|177.1|176.99|174.99|0
1626379500000|2021-07-15 20:05:00|176.51|174.51|175.06|173.06|176.51|174.51|175.06|173.06|0
1626379800000|2021-07-15 20:10:00|175.38|173.38|175.22|173.22|176.02|174.02|175.22|173.22|0
1626380100000|2021-07-15 20:15:00|175.42|173.02|175.41|173.01|175.58|173.18|174.93|172.53|0
1626380400000|2021-07-15 20:20:00|175.33|172.93|175.25|172.85|175.73|173.33|175.25|172.85|0
1626380700000|2021-07-15 20:25:00|175.17|172.77|175.41|173.01|175.41|173.01|175.09|172.69|0
1626381000000|2021-07-15 20:30:00|175.25|172.85|175.4|173|175.4|173|175.24|172.84|0
1626381300000|2021-07-15 20:35:00|175.24|172.84|175.4|173|175.4|173|175.24|172.84|0
1626381600000|2021-07-15 20:40:00|175.56|173.16|175.56|173.16|175.64|173.24|175.56|173.16|0
1626381900000|2021-07-15 20:45:00|175.4|173|174.75|172.35|175.4|173|174.75|172.35|0
1626382200000|2021-07-15 20:50:00|174.91|172.51|175.39|172.99|175.39|172.99|174.75|172.35|0
1626382500000|2021-07-15 20:55:00|175.23|172.83|175.39|172.99|175.47|173.07|175.23|172.83|0
1626382800000|2021-07-15 21:00:00|175.79|173.39|175.88|173.48|175.88|173.48|175.79|173.39|0
1626383100000|2021-07-15 21:05:00|175.95|173.55|175.69|173.29|175.95|173.55|175.69|173.29|0
1626383400000|2021-07-15 21:10:00|175.79|173.39|175.24|172.84|175.81|173.41|175.12|172.72|0
1626383700000|2021-07-15 21:15:00|175.26|172.86|175.26|172.86|175.29|172.89|175.26|172.86|0
1626384000000|2021-07-15 21:20:00|175.24|172.84|175.17|172.77|175.29|172.89|174.91|172.51|0
1626384300000|2021-07-15 21:25:00|175.19|172.79|175.23|172.83|175.42|173.02|175.19|172.79|0
1626384600000|2021-07-15 21:30:00|174.86|172.46|174.74|172.34|175.07|172.67|174.63|172.23|0
1626384900000|2021-07-15 21:35:00|174.76|172.36|175.09|172.69|175.25|172.85|174.76|172.36|0
1626385200000|2021-07-15 21:40:00|175.04|172.64|175.13|172.73|175.27|172.87|174.67|172.27|0
1626385500000|2021-07-15 21:45:00|175.2|172.8|175.06|172.66|175.2|172.8|175.06|172.66|0
1626385800000|2021-07-15 21:50:00|175.04|172.64|175.05|172.65|175.12|172.72|174.98|172.58|0
1626386100000|2021-07-15 21:55:00|174.96|172.56|175.09|172.69|175.1|172.7|174.96|172.56|0
1626386400000|2021-07-15 22:00:00|175.43|173.03|175.35|172.95|175.59|173.19|174.55|172.15|0
1626386700000|2021-07-15 22:05:00|175.51|173.11|174.86|172.46|175.51|173.11|174.7|172.3|0
1626387000000|2021-07-15 22:10:00|175.02|172.62|174.54|172.14|175.18|172.78|174.54|172.14|0
1626387300000|2021-07-15 22:15:00|174.7|172.3|174.22|171.82|174.86|172.46|174.22|171.82|0
1626387600000|2021-07-15 22:20:00|174.38|171.98|174.05|171.65|174.54|172.14|174.05|171.65|0
1626387900000|2021-07-15 22:25:00|173.89|171.49|173.89|171.49|173.89|171.49|173.57|171.17|0
1626388200000|2021-07-15 22:30:00|173.81|171.41|174.21|171.81|174.21|171.81|173.81|171.41|0
1626388500000|2021-07-15 22:35:00|174.05|171.65|174.21|171.81|174.21|171.81|174.05|171.65|0
1626388800000|2021-07-15 22:40:00|174.2|171.8|174.12|171.72|174.2|171.8|174.04|171.64|0
1626389100000|2021-07-15 22:45:00|174.2|171.8|174.52|172.12|174.68|172.28|174.2|171.8|0
1626389400000|2021-07-15 22:50:00|174.36|171.96|174.68|172.28|175|172.6|174.36|171.96|0
1626389700000|2021-07-15 22:55:00|174.52|172.12|174.83|172.43|174.99|172.59|174.51|172.11|0
1626390000000|2021-07-15 23:00:00|174.99|172.59|174.99|172.59|175.31|172.91|174.83|172.43|0
1626390300000|2021-07-15 23:05:00|175.15|172.75|174.67|172.27|175.47|173.07|174.67|172.27|0
1626390600000|2021-07-15 23:10:00|174.74|172.34|175.14|172.74|175.15|172.75|174.74|172.34|0
1626390900000|2021-07-15 23:15:00|175.3|172.9|175.14|172.74|175.47|173.07|174.98|172.58|0
1626391200000|2021-07-15 23:20:00|175.22|172.82|175.46|173.06|175.46|173.06|175.14|172.74|0
1626391500000|2021-07-15 23:25:00|175.54|173.14|175.14|172.74|175.62|173.22|175.14|172.74|0
1626391800000|2021-07-15 23:30:00|175.13|172.73|174.33|171.93|175.13|172.73|174.33|171.93|0
1626392100000|2021-07-15 23:35:00|174.49|172.09|174.01|171.61|174.65|172.25|173.69|171.29|0
1626392400000|2021-07-15 23:40:00|173.85|171.45|172.57|170.17|174.17|171.77|172.57|170.17|0
1626392700000|2021-07-15 23:45:00|173.05|170.65|172.89|170.49|173.37|170.97|172.89|170.49|0
1626393000000|2021-07-15 23:50:00|172.96|170.56|172.4|170|173.04|170.64|172.25|169.85|0
1626393300000|2021-07-15 23:55:00|172.25|169.85|172.56|170.16|172.72|170.32|171.93|169.53|0
1626393600000|2021-07-16 00:00:00|172.24|169.84|171.76|169.36|172.4|170|171.45|169.05|0
1626393900000|2021-07-16 00:05:00|171.6|169.2|170.65|168.25|171.76|169.36|170.49|168.09|0
1626394200000|2021-07-16 00:10:00|170.81|168.41|173.51|171.11|173.67|171.27|170.81|168.41|0
1626394500000|2021-07-16 00:15:00|173.67|171.27|173.03|170.63|173.83|171.43|172.87|170.47|0
1626394800000|2021-07-16 00:20:00|172.87|170.47|175.1|172.7|175.26|172.86|172.39|169.99|0
1626395100000|2021-07-16 00:25:00|174.94|172.54|174.46|172.06|174.94|172.54|173.98|171.58|0
1626395400000|2021-07-16 00:30:00|174.3|171.9|173.97|171.57|174.62|172.22|173.66|171.26|0
1626395700000|2021-07-16 00:35:00|173.89|171.49|173.81|171.41|174.05|171.65|173.65|171.25|0
1626396000000|2021-07-16 00:40:00|173.65|171.25|171.9|169.5|173.65|171.25|171.58|169.18|0
1626396300000|2021-07-16 00:45:00|171.74|169.34|172.21|169.81|172.21|169.81|171.58|169.18|0
1626396600000|2021-07-16 00:50:00|172.05|169.65|172.69|170.29|172.85|170.45|172.05|169.65|0
1626396900000|2021-07-16 00:55:00|172.53|170.13|170.78|168.38|172.53|170.13|170.78|168.38|0
1626397200000|2021-07-16 01:00:00|170.62|168.22|170.14|167.74|170.7|168.3|169.51|167.11|0
1626397500000|2021-07-16 01:05:00|169.98|167.58|170.77|168.37|170.93|168.53|169.35|166.95|0
1626397800000|2021-07-16 01:10:00|170.85|168.45|170.61|168.21|171.4|169|170.61|168.21|0
1626398100000|2021-07-16 01:15:00|170.77|168.37|171.72|169.32|171.88|169.48|170.61|168.21|0
1626398400000|2021-07-16 01:20:00|171.88|169.48|171.24|168.84|171.88|169.48|170.92|168.52|0
1626398700000|2021-07-16 01:25:00|171.4|169|172.19|169.79|172.35|169.95|171.08|168.68|0
1626399000000|2021-07-16 01:30:00|172.35|169.95|172.34|169.94|173.14|170.74|172.03|169.63|0
1626399300000|2021-07-16 01:35:00|172.5|170.1|172.02|169.62|172.5|170.1|171.71|169.31|0
1626399600000|2021-07-16 01:40:00|171.86|169.46|172.02|169.62|172.1|169.7|171.54|169.14|0
1626399900000|2021-07-16 01:45:00|172.1|169.7|172.02|169.62|172.18|169.78|171.38|168.98|0
1626400200000|2021-07-16 01:50:00|172.09|169.69|171.7|169.3|172.49|170.09|171.54|169.14|0
1626400500000|2021-07-16 01:55:00|171.54|169.14|171.22|168.82|171.69|169.29|171.06|168.66|0
1626400800000|2021-07-16 02:00:00|171.37|168.97|171.69|169.29|171.69|169.29|170.9|168.5|0
1626401100000|2021-07-16 02:05:00|171.77|169.37|172|169.6|172.48|170.08|171.69|169.29|0
1626401400000|2021-07-16 02:10:00|172.16|169.76|172.64|170.24|172.64|170.24|171.6|169.2|0
1626401700000|2021-07-16 02:15:00|172.48|170.08|172.32|169.92|172.79|170.39|172|169.6|0
1626402000000|2021-07-16 02:20:00|172.16|169.76|172.31|169.91|172.47|170.07|172.15|169.75|0
1626402300000|2021-07-16 02:25:00|172.15|169.75|171.36|168.96|172.31|169.91|171.36|168.96|0
1626402600000|2021-07-16 02:30:00|171.43|169.03|171.83|169.43|171.99|169.59|171.43|169.03|0
1626402900000|2021-07-16 02:35:00|171.99|169.59|172.14|169.74|172.3|169.9|171.83|169.43|0
1626403200000|2021-07-16 02:40:00|172.3|169.9|172.46|170.06|172.46|170.06|171.98|169.58|0
1626403500000|2021-07-16 02:45:00|172.62|170.22|172.3|169.9|172.62|170.22|172.3|169.9|0
1626403800000|2021-07-16 02:50:00|172.14|169.74|172.61|170.21|172.61|170.21|172.14|169.74|0
1626404100000|2021-07-16 02:55:00|172.45|170.05|173.09|170.69|173.09|170.69|172.13|169.73|0
1626404400000|2021-07-16 03:00:00|173.25|170.85|173.4|171|174.2|171.8|173.24|170.84|0
1626404700000|2021-07-16 03:05:00|173.56|171.16|173.88|171.48|173.88|171.48|173.4|171|0
1626405000000|2021-07-16 03:10:00|173.8|171.4|173.88|171.48|174.36|171.96|173.72|171.32|0
1626405300000|2021-07-16 03:15:00|174.04|171.64|173.87|171.47|174.04|171.64|173.55|171.15|0
1626405600000|2021-07-16 03:20:00|174.03|171.63|174.19|171.79|174.19|171.79|173.87|171.47|0
1626405900000|2021-07-16 03:25:00|174.27|171.87|175.31|172.91|175.31|172.91|174.19|171.79|0
1626406200000|2021-07-16 03:30:00|175.39|172.99|176.92|174.52|177.56|175.16|175.39|172.99|0
1626406500000|2021-07-16 03:35:00|177.08|174.68|177.88|175.48|177.96|175.56|176.91|174.51|0
1626406800000|2021-07-16 03:40:00|177.8|175.4|177.07|174.67|177.88|175.48|177.07|174.67|0
1626407100000|2021-07-16 03:45:00|177.23|174.83|177.07|174.67|177.72|175.32|176.91|174.51|0
1626407400000|2021-07-16 03:50:00|176.98|174.58|176.42|174.02|177.07|174.67|176.26|173.86|0
1626407700000|2021-07-16 03:55:00|176.58|174.18|176.98|174.58|177.06|174.66|176.58|174.18|0
1626408000000|2021-07-16 04:00:00|176.9|174.5|177.38|174.98|177.38|174.98|176.9|174.5|0
1626408300000|2021-07-16 04:05:00|177.06|174.66|176.57|174.17|177.06|174.66|176.41|174.01|0
1626408600000|2021-07-16 04:10:00|176.73|174.33|176.73|174.33|176.73|174.33|176.41|174.01|0
1626408900000|2021-07-16 04:15:00|176.89|174.49|176.73|174.33|177.05|174.65|176.57|174.17|0
1626409200000|2021-07-16 04:20:00|176.57|174.17|176.72|174.32|176.89|174.49|176.4|174|0
1626409500000|2021-07-16 04:25:00|176.56|174.16|176.56|174.16|176.56|174.16|176.24|173.84|0
1626409800000|2021-07-16 04:30:00|176.72|174.32|177.04|174.64|177.2|174.8|176.72|174.32|0
1626410100000|2021-07-16 04:35:00|177.2|174.8|177.2|174.8|177.52|175.12|177.04|174.64|0
1626410400000|2021-07-16 04:40:00|177.11|174.71|177.2|174.8|177.36|174.96|176.87|174.47|0
1626410700000|2021-07-16 04:45:00|177.03|174.63|177.68|175.28|177.84|175.44|177.03|174.63|0
1626411000000|2021-07-16 04:50:00|177.52|175.12|177.19|174.79|177.52|175.12|177.03|174.63|0
1626411300000|2021-07-16 04:55:00|177.35|174.95|177.51|175.11|177.67|175.27|177.35|174.95|0
1626411600000|2021-07-16 05:00:00|177.67|175.27|178.15|175.75|178.64|176.24|177.67|175.27|0
1626411900000|2021-07-16 05:05:00|178.32|175.92|177.99|175.59|178.48|176.08|177.99|175.59|0
1626412200000|2021-07-16 05:10:00|178.15|175.75|177.99|175.59|178.31|175.91|177.82|175.42|0
1626412500000|2021-07-16 05:15:00|178.15|175.75|178.31|175.91|178.31|175.91|177.98|175.58|0
1626412800000|2021-07-16 05:20:00|178.47|176.07|177.98|175.58|178.47|176.07|177.82|175.42|0
1626413100000|2021-07-16 05:25:00|177.82|175.42|178.14|175.74|178.46|176.06|177.82|175.42|0
1626413400000|2021-07-16 05:30:00|178.3|175.9|178.46|176.06|178.62|176.22|178.3|175.9|0
1626413700000|2021-07-16 05:35:00|178.62|176.22|178.29|175.89|178.62|176.22|177.97|175.57|0
1626414000000|2021-07-16 05:40:00|178.13|175.73|177.97|175.57|178.29|175.89|177.97|175.57|0
1626414300000|2021-07-16 05:45:00|177.8|175.4|176.83|174.43|177.8|175.4|176.83|174.43|0
1626414600000|2021-07-16 05:50:00|176.99|174.59|177.31|174.91|177.64|175.24|176.99|174.59|0
1626414900000|2021-07-16 05:55:00|177.23|174.83|176.34|173.94|177.64|175.24|176.18|173.78|0
1626415200000|2021-07-16 06:00:00|176.02|173.62|174.41|172.01|176.5|174.1|174.41|172.01|0
1626415500000|2021-07-16 06:05:00|174.25|171.85|174.09|171.69|174.89|172.49|173.69|171.29|0
1626415800000|2021-07-16 06:10:00|174.41|172.01|175.53|173.13|175.69|173.29|174.25|171.85|0
1626416100000|2021-07-16 06:15:00|175.69|173.29|175.85|173.45|176.17|173.77|175.37|172.97|0
1626416400000|2021-07-16 06:20:00|176.01|173.61|177.13|174.73|177.46|175.06|176.01|173.61|0
1626416700000|2021-07-16 06:25:00|177.21|174.81|177.94|175.54|178.26|175.86|177.21|174.81|0
1626417000000|2021-07-16 06:30:00|178.1|175.7|177.21|174.81|178.26|175.86|177.13|174.73|0
1626417300000|2021-07-16 06:35:00|177.13|174.73|176.96|174.56|177.45|175.05|176.96|174.56|0
1626417600000|2021-07-16 06:40:00|176.88|174.48|177.77|175.37|177.77|175.37|176.8|174.4|0
1626417900000|2021-07-16 06:45:00|177.61|175.21|177.6|175.2|177.93|175.53|177.28|174.88|0
1626418200000|2021-07-16 06:50:00|177.68|175.28|178.57|176.17|178.57|176.17|177.12|174.72|0
1626418500000|2021-07-16 06:55:00|178.41|176.01|178.08|175.68|178.9|176.5|178.08|175.68|0
1626418800000|2021-07-16 07:00:00|178.24|175.84|176.46|174.06|179.54|177.14|176.46|174.06|0
1626419100000|2021-07-16 07:05:00|176.1|174.1|177.88|175.88|178.69|176.69|175.46|173.46|0
1626419400000|2021-07-16 07:10:00|178.04|176.04|179.82|177.82|180.48|178.48|177.55|175.55|0
1626419700000|2021-07-16 07:15:00|180.15|178.15|178.52|176.52|180.64|178.64|178.52|176.52|0
1626420000000|2021-07-16 07:20:00|178.68|176.68|179.17|177.17|179.82|177.82|178.52|176.52|0
1626420300000|2021-07-16 07:25:00|179|177|178.03|176.03|179.49|177.49|178.03|176.03|0
1626420600000|2021-07-16 07:30:00|178.19|176.19|178.83|176.83|178.84|176.84|177.7|175.7|0
1626420900000|2021-07-16 07:35:00|178.67|176.67|178.99|176.99|179|177|177.86|175.86|0
1626421200000|2021-07-16 07:40:00|178.91|176.91|178.34|176.34|179.32|177.32|178.18|176.18|0
1626421500000|2021-07-16 07:45:00|178.18|176.18|178.42|176.42|178.74|176.74|177.69|175.69|0
1626421800000|2021-07-16 07:50:00|178.5|176.5|178.01|176.01|178.5|176.5|177.69|175.69|0
1626422100000|2021-07-16 07:55:00|177.93|175.93|178.98|176.98|179.47|177.47|177.93|175.93|0
1626422400000|2021-07-16 08:00:00|178.73|176.73|178.01|176.01|179.31|177.31|177.52|175.52|0
1626422700000|2021-07-16 08:05:00|178.17|176.17|176.22|174.22|178.49|176.49|176.06|174.06|0
1626423000000|2021-07-16 08:10:00|176.06|174.06|177.19|175.19|177.68|175.68|175.9|173.9|0
1626423300000|2021-07-16 08:15:00|177.35|175.35|177.67|175.67|178|176|176.87|174.87|0
1626423600000|2021-07-16 08:20:00|177.59|175.59|176.38|174.38|177.67|175.67|175.65|173.65|0
1626423900000|2021-07-16 08:25:00|176.45|174.45|176.86|174.86|177.34|175.34|175.97|173.97|0
1626424200000|2021-07-16 08:30:00|176.77|174.77|178.31|176.31|178.31|176.31|176.53|174.53|0
1626424500000|2021-07-16 08:35:00|178.15|176.15|177.82|175.82|178.47|176.47|177.5|175.5|0
1626424800000|2021-07-16 08:40:00|177.66|175.66|178.3|176.3|178.31|176.31|177.66|175.66|0
1626425100000|2021-07-16 08:45:00|178.47|176.47|179.44|177.44|179.44|177.44|178.3|176.3|0
1626425400000|2021-07-16 08:50:00|179.6|177.6|179.44|177.44|179.76|177.76|179.03|177.03|0
1626425700000|2021-07-16 08:55:00|179.6|177.6|180.25|178.25|180.41|178.41|179.6|177.6|0
1626426000000|2021-07-16 09:00:00|180.08|178.08|179.92|177.92|180.25|178.25|178.94|176.94|0
1626426300000|2021-07-16 09:05:00|180.08|178.08|181.3|179.3|181.88|179.88|179.92|177.92|0
1626426600000|2021-07-16 09:10:00|181.22|179.22|182.37|180.37|182.53|180.53|181.06|179.06|0
1626426900000|2021-07-16 09:15:00|182.53|180.53|181.05|179.05|182.53|180.53|180.89|178.89|0
1626427200000|2021-07-16 09:20:00|180.97|178.97|181.54|179.54|181.87|179.87|180.73|178.73|0
1626427500000|2021-07-16 09:25:00|181.7|179.7|180.56|178.56|181.7|179.7|180.56|178.56|0
1626427800000|2021-07-16 09:30:00|180.72|178.72|180.55|178.55|180.88|178.88|180.23|178.23|0
1626428100000|2021-07-16 09:35:00|180.39|178.39|181.2|179.2|181.37|179.37|180.39|178.39|0
1626428400000|2021-07-16 09:40:00|181.04|179.04|180.87|178.87|181.7|179.7|180.55|178.55|0
1626428700000|2021-07-16 09:45:00|180.79|178.79|180.71|178.71|181.36|179.36|180.38|178.38|0
1626429000000|2021-07-16 09:50:00|180.87|178.87|180.38|178.38|181.69|179.69|180.38|178.38|0
1626429300000|2021-07-16 09:55:00|180.21|178.21|181.68|179.68|181.68|179.68|179.56|177.56|0
1626429600000|2021-07-16 10:00:00|181.6|179.6|181.52|179.52|182.5|180.5|181.03|179.03|0
1626429900000|2021-07-16 10:05:00|181.43|179.43|180.53|178.53|182.09|180.09|180.37|178.37|0
1626430200000|2021-07-16 10:10:00|180.37|178.37|179.64|177.64|180.97|178.97|178.42|176.42|0
1626430500000|2021-07-16 10:15:00|179.8|177.8|178.66|176.66|179.8|177.8|178.02|176.02|0
1626430800000|2021-07-16 10:20:00|178.5|176.5|178.82|176.82|179.15|177.15|177.85|175.85|0
1626431100000|2021-07-16 10:25:00|178.66|176.66|179.15|177.15|179.63|177.63|178.34|176.34|0
1626431400000|2021-07-16 10:30:00|179.14|177.14|179.3|177.3|179.71|177.71|178.82|176.82|0
1626431700000|2021-07-16 10:35:00|179.63|177.63|179.63|177.63|179.63|177.63|178.98|176.98|0
1626432000000|2021-07-16 10:40:00|179.46|177.46|181.25|179.25|181.25|179.25|179.3|177.3|0
1626432300000|2021-07-16 10:45:00|181.09|179.09|181.09|179.09|181.91|179.91|180.93|178.93|0
1626432600000|2021-07-16 10:50:00|181.25|179.25|181.25|179.25|181.74|179.74|180.92|178.92|0
1626432900000|2021-07-16 10:55:00|181.08|179.08|181.9|179.9|182.06|180.06|180.92|178.92|0
1626433200000|2021-07-16 11:00:00|182.23|180.23|182.39|180.39|182.56|180.56|182.06|180.06|0
1626433500000|2021-07-16 11:05:00|182.55|180.55|181.97|179.97|182.72|180.72|181.89|179.89|0
1626433800000|2021-07-16 11:10:00|181.89|179.89|181.73|179.73|182.22|180.22|181.07|179.07|0
1626434100000|2021-07-16 11:15:00|181.56|179.56|182.05|180.05|182.55|180.55|181.56|179.56|0
1626434400000|2021-07-16 11:20:00|182.22|180.22|182.05|180.05|182.46|180.46|181.56|179.56|0
1626434700000|2021-07-16 11:25:00|182.21|180.21|181.55|179.55|182.21|180.21|181.39|179.39|0
1626435000000|2021-07-16 11:30:00|181.39|179.39|181.55|179.55|182.04|180.04|180.9|178.9|0
1626435300000|2021-07-16 11:35:00|181.39|179.39|180.73|178.73|182.21|180.21|180.73|178.73|0
1626435600000|2021-07-16 11:40:00|180.65|178.65|181.55|179.55|181.71|179.71|180.57|178.57|0
1626435900000|2021-07-16 11:45:00|181.38|179.38|181.54|179.54|181.71|179.71|180.89|178.89|0
1626436200000|2021-07-16 11:50:00|181.71|179.71|181.7|179.7|182.03|180.03|181.38|179.38|0
1626436500000|2021-07-16 11:55:00|181.87|179.87|182.03|180.03|182.03|180.03|181.7|179.7|0
1626436800000|2021-07-16 12:00:00|182.19|180.19|182.68|180.68|182.68|180.68|181.86|179.86|0
1626437100000|2021-07-16 12:05:00|182.52|180.52|182.19|180.19|182.68|180.68|181.86|179.86|0
1626437400000|2021-07-16 12:10:00|182.18|180.18|183.33|181.33|183.33|181.33|182.18|180.18|0
1626437700000|2021-07-16 12:15:00|183.17|181.17|183.66|181.66|184.48|182.48|183.17|181.17|0
1626438000000|2021-07-16 12:20:00|183.82|181.82|183.98|181.98|184.32|182.32|183.66|181.66|0
1626438300000|2021-07-16 12:25:00|184.15|182.15|183.65|181.65|184.64|182.64|183.65|181.65|0
1626438600000|2021-07-16 12:30:00|183.82|181.82|183.12|181.12|185.23|183.23|182.95|180.95|0
1626438900000|2021-07-16 12:35:00|182.95|180.95|184.44|182.44|184.77|182.77|182.95|180.95|0
1626439200000|2021-07-16 12:40:00|184.61|182.61|185.1|183.1|185.1|183.1|184.44|182.44|0
1626439500000|2021-07-16 12:45:00|184.93|182.93|184.93|182.93|185.1|183.1|184.77|182.77|0
1626439800000|2021-07-16 12:50:00|184.77|182.77|184.93|182.93|185.1|183.1|184.76|182.76|0
1626440100000|2021-07-16 12:55:00|184.76|182.76|184.26|182.26|184.93|182.93|184.26|182.26|0
1626440400000|2021-07-16 13:00:00|184.43|182.43|184.92|182.92|185.09|183.09|184.43|182.43|0
1626440700000|2021-07-16 13:05:00|184.76|182.76|184.75|182.75|184.76|182.76|184.34|182.34|0
1626441000000|2021-07-16 13:10:00|184.59|182.59|184.92|182.92|184.92|182.92|183.92|181.92|0
1626441300000|2021-07-16 13:15:00|185.08|183.08|186.41|184.41|186.58|184.58|185.08|183.08|0
1626441600000|2021-07-16 13:20:00|186.24|184.24|186.41|184.41|186.74|184.74|185.74|183.74|0
1626441900000|2021-07-16 13:25:00|186.91|184.91|185.57|183.57|187.07|185.07|185.41|183.41|0
1626442200000|2021-07-16 13:30:00|185.24|183.24|184.74|182.74|185.4|183.4|183.91|181.91|0
1626442500000|2021-07-16 13:35:00|184.9|182.9|183.41|181.41|185.07|183.07|183.08|181.08|0
1626442800000|2021-07-16 13:40:00|183.25|181.25|180.45|178.45|183.41|181.41|180.28|178.28|0
1626443100000|2021-07-16 13:45:00|180.28|178.28|179.49|177.49|182.09|180.09|178.67|176.67|0
1626443400000|2021-07-16 13:50:00|179.65|177.65|179|177|179.65|177.65|177.86|175.86|0
1626443700000|2021-07-16 13:55:00|179.16|177.16|179.65|177.65|179.81|177.81|178.18|176.18|0
1626444000000|2021-07-16 14:00:00|179.56|177.56|177.69|175.69|180.14|178.14|176.71|174.71|0
1626444300000|2021-07-16 14:05:00|178.01|176.01|176.71|174.71|178.17|176.17|176.22|174.22|0
1626444600000|2021-07-16 14:10:00|176.38|174.38|172.83|170.83|176.87|174.87|171.87|169.87|0
1626444900000|2021-07-16 14:15:00|172.51|170.51|174.79|172.79|174.95|172.95|170.14|168.14|0
1626445200000|2021-07-16 14:20:00|174.63|172.63|169.05|167.05|174.95|172.95|168.9|166.9|0
1626445500000|2021-07-16 14:25:00|169.69|167.69|168.9|166.9|170.79|168.79|167.48|165.48|0
1626445800000|2021-07-16 14:30:00|168.43|166.43|171.27|169.27|172.7|170.7|168.43|166.43|0
1626446100000|2021-07-16 14:35:00|170.79|168.79|171.74|169.74|172.06|170.06|168.74|166.74|0
1626446400000|2021-07-16 14:40:00|171.58|169.58|169.68|167.68|171.58|169.58|168.9|166.9|0
1626446700000|2021-07-16 14:45:00|169.84|167.84|170.79|168.79|171.1|169.1|168.9|166.9|0
1626447000000|2021-07-16 14:50:00|170.94|168.94|173.32|171.32|173.96|171.96|170.94|168.94|0
1626447300000|2021-07-16 14:55:00|173.64|171.64|172.05|170.05|174.28|172.28|170.94|168.94|0
1626447600000|2021-07-16 15:00:00|172.21|170.21|169.04|167.04|173|171|168.88|166.88|0
1626447900000|2021-07-16 15:05:00|168.88|166.88|169.67|167.67|171.09|169.09|167.31|165.31|0
1626448200000|2021-07-16 15:10:00|169.35|167.35|168.56|166.56|170.77|168.77|168.32|166.32|0
1626448500000|2021-07-16 15:15:00|168.79|166.79|169.11|167.11|169.9|167.9|166.44|164.44|0
1626448800000|2021-07-16 15:20:00|168.95|166.95|168.79|166.79|170.68|168.68|168.48|166.48|0
1626449100000|2021-07-16 15:25:00|168.63|166.63|167.53|165.53|170.05|168.05|167.37|165.37|0
1626449400000|2021-07-16 15:30:00|167.37|165.37|170.68|168.68|170.68|168.68|167.21|165.21|0
1626449700000|2021-07-16 15:35:00|170.84|168.84|170.83|168.83|171.63|169.63|169.73|167.73|0
1626450000000|2021-07-16 15:40:00|170.99|168.99|169.01|167.01|171.15|169.15|168.93|166.93|0
1626450300000|2021-07-16 15:45:00|169.25|167.25|168.46|166.46|169.72|167.72|167.05|165.05|0
1626450600000|2021-07-16 15:50:00|168.62|166.62|171.14|169.14|171.14|169.14|167.99|165.99|0
1626450900000|2021-07-16 15:55:00|170.98|168.98|170.82|168.82|171.93|169.93|170.66|168.66|0
1626451200000|2021-07-16 16:00:00|170.98|168.98|172.05|170.05|172.37|170.37|169.82|167.82|0
1626451500000|2021-07-16 16:05:00|172.21|170.21|173|171|173.16|171.16|171.73|169.73|0
1626451800000|2021-07-16 16:10:00|173.16|171.16|172.84|170.84|173.16|171.16|172.36|170.36|0
1626452100000|2021-07-16 16:15:00|173|171|173.64|171.64|173.96|171.96|172.68|170.68|0
1626452400000|2021-07-16 16:20:00|173.8|171.8|172.35|170.35|173.96|171.96|172.35|170.35|0
1626452700000|2021-07-16 16:25:00|172.51|170.51|171.39|169.39|172.99|170.99|171.39|169.39|0
1626453000000|2021-07-16 16:30:00|171.55|169.55|172.03|170.03|172.35|170.35|170.92|168.92|0
1626453300000|2021-07-16 16:35:00|172.19|170.19|170.59|168.59|172.67|170.67|170.59|168.59|0
1626453600000|2021-07-16 16:40:00|170.75|168.75|170.75|168.75|171.23|169.23|170.11|168.11|0
1626453900000|2021-07-16 16:45:00|170.59|168.59|170.11|168.11|170.91|168.91|169.48|167.48|0
1626454200000|2021-07-16 16:50:00|169.95|167.95|171.22|169.22|171.86|169.86|169.95|167.95|0
1626454500000|2021-07-16 16:55:00|171.38|169.38|170.58|168.58|172.02|170.02|170.58|168.58|0
1626454800000|2021-07-16 17:00:00|170.74|168.74|171.69|169.69|171.93|169.93|169.95|167.95|0
1626455100000|2021-07-16 17:05:00|171.85|169.85|172.33|170.33|172.65|170.65|171.37|169.37|0
1626455400000|2021-07-16 17:10:00|172.17|170.17|172.32|170.32|172.33|170.33|171.69|169.69|0
1626455700000|2021-07-16 17:15:00|172.16|170.16|172.48|170.48|172.96|170.96|171.84|169.84|0
1626456000000|2021-07-16 17:20:00|172.32|170.32|171.04|169.04|172.48|170.48|170.57|168.57|0
1626456300000|2021-07-16 17:25:00|171.2|169.2|169.77|167.77|171.2|169.2|169.77|167.77|0
1626456600000|2021-07-16 17:30:00|169.61|167.61|167.87|165.87|169.93|167.93|167.87|165.87|0
1626456900000|2021-07-16 17:35:00|167.71|165.71|168.34|166.34|168.81|166.81|167.08|165.08|0
1626457200000|2021-07-16 17:40:00|168.18|166.18|167.08|165.08|168.34|166.34|166.6|164.6|0
1626457500000|2021-07-16 17:45:00|166.92|164.92|167.39|165.39|168.49|166.49|166.92|164.92|0
1626457800000|2021-07-16 17:50:00|167.23|165.23|168.33|166.33|168.33|166.33|167.07|165.07|0
1626458100000|2021-07-16 17:55:00|168.17|166.17|167.38|165.38|168.64|166.64|167.23|165.23|0
1626458400000|2021-07-16 18:00:00|167.46|165.46|165.34|163.34|167.46|165.46|164.56|162.56|0
1626458700000|2021-07-16 18:05:00|165.5|163.5|165.81|163.81|166.12|164.12|164.41|162.41|0
1626459000000|2021-07-16 18:10:00|165.96|163.96|165.18|163.18|165.96|163.96|164.25|162.25|0
1626459300000|2021-07-16 18:15:00|165.49|163.49|166.9|164.9|167.53|165.53|165.02|163.02|0
1626459600000|2021-07-16 18:20:00|166.74|164.74|166.27|164.27|167.06|165.06|165.8|163.8|0
1626459900000|2021-07-16 18:25:00|166.43|164.43|164.08|162.08|166.74|164.74|164.08|162.08|0
1626460200000|2021-07-16 18:30:00|163.61|161.61|162.53|160.53|165.17|163.17|162.06|160.06|0
1626460500000|2021-07-16 18:35:00|162.68|160.68|162.06|160.06|163.61|161.61|161.75|159.75|0
1626460800000|2021-07-16 18:40:00|161.9|159.9|161.59|159.59|163.14|161.14|160.67|158.67|0
1626461100000|2021-07-16 18:45:00|161.44|159.44|160.67|158.67|162.21|160.21|160.51|158.51|0
1626461400000|2021-07-16 18:50:00|160.51|158.51|161.12|159.12|161.59|159.59|160.36|158.36|0
1626461700000|2021-07-16 18:55:00|161.28|159.28|161.28|159.28|162.2|160.2|160.97|158.97|0
1626462000000|2021-07-16 19:00:00|161.43|159.43|158.21|156.21|161.43|159.43|158.21|156.21|0
1626462300000|2021-07-16 19:05:00|158.36|156.36|158.89|156.89|159.43|157.43|157.44|155.44|0
1626462600000|2021-07-16 19:10:00|158.97|156.97|160.04|158.04|160.04|158.04|157.44|155.44|0
1626462900000|2021-07-16 19:15:00|159.58|157.58|162.03|160.03|162.03|160.03|158.96|156.96|0
1626463200000|2021-07-16 19:20:00|161.88|159.88|160.18|158.18|161.88|159.88|160.03|158.03|0
1626463500000|2021-07-16 19:25:00|160.34|158.34|158.8|156.8|160.49|158.49|158.65|156.65|0
1626463800000|2021-07-16 19:30:00|158.65|156.65|159.12|157.12|160.55|158.55|156.35|154.35|0
1626464100000|2021-07-16 19:35:00|158.97|156.97|158.05|156.05|159.12|157.12|157.45|155.45|0
1626464400000|2021-07-16 19:40:00|158.21|156.21|156.84|154.84|159.88|157.88|156.84|154.84|0
1626464700000|2021-07-16 19:45:00|156.99|154.99|154.58|152.58|157.29|155.29|154.28|152.28|0
1626465000000|2021-07-16 19:50:00|156.69|154.69|156.98|154.98|156.98|154.98|154.28|152.28|0
1626465300000|2021-07-16 19:55:00|156.53|154.53|156.83|154.83|158.2|156.2|155.47|153.47|0
1626465600000|2021-07-16 20:00:00|157.28|155.28|156.52|154.52|158.5|156.5|155.77|153.77|0
1626465900000|2021-07-16 20:05:00|156.68|154.68|155.62|153.62|157.28|155.28|155.62|153.62|0
1626466200000|2021-07-16 20:10:00|155.47|153.47|154.56|152.56|156.07|154.07|154.26|152.26|0
1626678300000|2021-07-19 07:05:00|145.22|143.22|148.35|146.35|149.72|147.72|144.78|142.78|0
1626678600000|2021-07-19 07:10:00|148.5|146.5|149.94|147.94|149.94|147.94|147.63|145.63|0
1626678900000|2021-07-19 07:15:00|150.09|148.09|151.98|149.98|152.34|150.34|149.51|147.51|0
1626679200000|2021-07-19 07:20:00|151.69|149.69|149.93|147.93|152.57|150.57|149.06|147.06|0
1626679500000|2021-07-19 07:25:00|149.5|147.5|150.51|148.51|150.51|148.51|148.48|146.48|0
1626679800000|2021-07-19 07:30:00|150.22|148.22|147.9|145.9|150.58|148.58|147.61|145.61|0
1626680100000|2021-07-19 07:35:00|147.76|145.76|145.74|143.74|147.76|145.76|145.32|143.32|0
1626680400000|2021-07-19 07:40:00|145.46|143.46|147.17|145.17|147.6|145.6|145.17|143.17|0
1626680700000|2021-07-19 07:45:00|147.38|145.38|146.73|144.73|147.46|145.46|145.44|143.44|0
1626681000000|2021-07-19 07:50:00|146.88|144.88|147.38|145.38|148.61|146.61|145.87|143.87|0
1626681300000|2021-07-19 07:55:00|147.31|145.31|147.01|145.01|147.88|145.88|146.58|144.58|0
1626681600000|2021-07-19 08:00:00|147.3|145.3|150.05|148.05|150.93|148.93|147.3|145.3|0
1626681900000|2021-07-19 08:05:00|149.91|147.91|148.67|146.67|150.05|148.05|148.45|146.45|0
1626682200000|2021-07-19 08:10:00|148.6|146.6|150.92|148.92|151.21|149.21|148.45|146.45|0
1626682500000|2021-07-19 08:15:00|150.78|148.78|149.81|147.81|152.12|150.12|149.52|147.52|0
1626682800000|2021-07-19 08:20:00|149.96|147.96|149.66|147.66|151.12|149.12|149.52|147.52|0
1626683100000|2021-07-19 08:25:00|149.81|147.81|148.06|146.06|150.1|148.1|147.92|145.92|0
1626683400000|2021-07-19 08:30:00|148.35|146.35|146.18|144.18|148.35|146.35|146.18|144.18|0
1626683700000|2021-07-19 08:35:00|146.47|144.47|141.2|139.2|146.47|144.47|141.2|139.2|0
1626684000000|2021-07-19 08:40:00|141.06|139.06|142.89|140.89|144.03|142.03|141.06|139.06|0
1626684300000|2021-07-19 08:45:00|142.75|140.75|142.18|140.18|142.89|140.89|140.91|138.91|0
1626684600000|2021-07-19 08:50:00|142.04|140.04|141.19|139.19|142.18|140.18|140.49|138.49|0
1626684900000|2021-07-19 08:55:00|141.05|139.05|142.18|140.18|142.46|140.46|137.08|135.08|0
1626685200000|2021-07-19 09:00:00|142.32|140.32|143.44|141.44|143.44|141.44|141.06|139.06|0
1626685500000|2021-07-19 09:05:00|143.59|141.59|143.44|141.44|144.44|142.44|142.88|140.88|0
1626685800000|2021-07-19 09:10:00|143.58|141.58|142.52|140.52|143.58|141.58|141.47|139.47|0
1626686100000|2021-07-19 09:15:00|142.45|140.45|143.15|141.15|143.93|141.93|142.17|140.17|0
1626686400000|2021-07-19 09:20:00|143.29|141.29|143.57|141.57|143.71|141.71|141.6|139.6|0
1626686700000|2021-07-19 09:25:00|143.71|141.71|142.86|140.86|143.85|141.85|142.72|140.72|0
1626687000000|2021-07-19 09:30:00|142.72|140.72|142.01|140.01|143.14|141.14|141.59|139.59|0
1626687300000|2021-07-19 09:35:00|141.87|139.87|143.06|141.06|143.06|141.06|141.59|139.59|0
1626687600000|2021-07-19 09:40:00|143.28|141.28|144.98|142.98|145.83|143.83|142.57|140.57|0
1626687900000|2021-07-19 09:45:00|144.83|142.83|144.55|142.55|145.26|143.26|143.98|141.98|0
1626688200000|2021-07-19 09:50:00|144.61|142.61|144.26|142.26|144.83|142.83|143.7|141.7|0
1626688500000|2021-07-19 09:55:00|144.4|142.4|145.11|143.11|145.68|143.68|143.83|141.83|0
1626688800000|2021-07-19 10:00:00|145.25|143.25|142.98|140.98|145.82|143.82|142.98|140.98|0
1626689100000|2021-07-19 10:05:00|142.84|140.84|141.71|139.71|143.26|141.26|141.08|139.08|0
1626689400000|2021-07-19 10:10:00|141.85|139.85|140.86|138.86|141.85|139.85|140.86|138.86|0
1626689700000|2021-07-19 10:15:00|141|139|141.84|139.84|142.27|140.27|140.3|138.3|0
1626690000000|2021-07-19 10:20:00|141.98|139.98|141.98|139.98|142.69|140.69|141.56|139.56|0
1626690300000|2021-07-19 10:25:00|142.4|140.4|142.68|140.68|142.96|140.96|142.12|140.12|0
1626690600000|2021-07-19 10:30:00|142.54|140.54|143.38|141.38|143.38|141.38|142.26|140.26|0
1626690900000|2021-07-19 10:35:00|143.24|141.24|141.19|139.19|143.38|141.38|140.99|138.99|0
1626691200000|2021-07-19 10:40:00|141.27|139.27|140.7|138.7|141.97|139.97|140.56|138.56|0
1626691500000|2021-07-19 10:45:00|140.77|138.77|141.68|139.68|142.53|140.53|140.14|138.14|0
1626691800000|2021-07-19 10:50:00|141.54|139.54|141.18|139.18|141.54|139.54|140.28|138.28|0
1626692100000|2021-07-19 10:55:00|141.26|139.26|141.39|139.39|141.68|139.68|140.42|138.42|0
1626692400000|2021-07-19 11:00:00|141.25|139.25|139.85|137.85|142.66|140.66|139.71|137.71|0
1626692700000|2021-07-19 11:05:00|140.27|138.27|139.43|137.43|141.04|139.04|139.43|137.43|0
1626693000000|2021-07-19 11:10:00|139.29|137.29|138.87|136.87|139.99|137.99|138.73|136.73|0
1626693300000|2021-07-19 11:15:00|138.73|136.73|140.46|138.46|140.6|138.6|138.73|136.73|0
1626693600000|2021-07-19 11:20:00|140.6|138.6|140.04|138.04|140.88|138.88|140.04|138.04|0
1626693900000|2021-07-19 11:25:00|139.9|137.9|137.28|135.28|140.32|138.32|137.14|135.14|0
1626694200000|2021-07-19 11:30:00|137.14|135.14|133.73|131.73|137.28|135.28|133.59|131.59|0
1626694500000|2021-07-19 11:35:00|133.79|131.79|134.4|132.4|135.36|133.36|133.73|131.73|0
1626694800000|2021-07-19 11:40:00|134.13|132.13|133.63|131.63|135.12|133.12|131.42|129.42|0
1626695100000|2021-07-19 11:45:00|133.77|131.77|135.66|133.66|135.93|133.93|132.82|130.82|0
1626695400000|2021-07-19 11:50:00|135.52|133.52|134.84|132.84|135.93|133.93|133.36|131.36|0
1626695700000|2021-07-19 11:55:00|134.7|132.7|136.6|134.6|136.74|134.74|134.7|132.7|0
1626696000000|2021-07-19 12:00:00|136.74|134.74|134.83|132.83|137.01|135.01|134.83|132.83|0
1626696300000|2021-07-19 12:05:00|134.7|132.7|133.61|131.61|135.92|133.92|133.21|131.21|0
1626696600000|2021-07-19 12:10:00|133.48|131.48|133.61|131.61|134.42|132.42|132.94|130.94|0
1626696900000|2021-07-19 12:15:00|133.74|131.74|133.13|131.13|133.74|131.74|131.07|129.07|0
1626697200000|2021-07-19 12:20:00|133.2|131.2|132.93|130.93|133.2|131.2|130.93|128.93|0
1626697500000|2021-07-19 12:25:00|132.8|130.8|133.06|131.06|133.6|131.6|132.12|130.12|0
1626697800000|2021-07-19 12:30:00|132.79|130.79|134.13|132.13|134.27|132.27|132.26|130.26|0
1626698100000|2021-07-19 12:35:00|134.4|132.4|132.12|130.12|134.95|132.95|131.98|129.98|0
1626698400000|2021-07-19 12:40:00|132.25|130.25|134.28|132.28|134.28|132.28|131.31|129.31|0
1626698700000|2021-07-19 12:45:00|133.74|131.74|134.81|132.81|134.81|132.81|132.4|130.4|0
1626699000000|2021-07-19 12:50:00|134.68|132.68|136.43|134.43|136.57|134.57|134.68|132.68|0
1626699300000|2021-07-19 12:55:00|136.16|134.16|134.4|132.4|136.3|134.3|134.4|132.4|0
1626699600000|2021-07-19 13:00:00|134.13|132.13|132.12|130.12|134.4|132.4|132.12|130.12|0
1626699900000|2021-07-19 13:05:00|132.25|130.25|132.38|130.38|133.05|131.05|131.72|129.72|0
1626700200000|2021-07-19 13:10:00|132.45|130.45|131.98|129.98|133.05|131.05|131.18|129.18|0
1626700500000|2021-07-19 13:15:00|131.84|129.84|131.84|129.84|132.24|130.24|131.04|129.04|0
1626700800000|2021-07-19 13:20:00|131.97|129.97|133.31|131.31|133.31|131.31|131.57|129.57|0
1626701100000|2021-07-19 13:25:00|133.04|131.04|133.1|131.1|134.11|132.11|132.9|130.9|0
1626701400000|2021-07-19 13:30:00|133.3|131.3|131.17|129.17|136|134|130.37|128.37|0
1626701700000|2021-07-19 13:35:00|131.3|129.3|133.03|131.03|134.91|132.91|130.37|128.37|0
1626702000000|2021-07-19 13:40:00|132.76|130.76|135.18|133.18|135.31|133.31|128.39|126.39|0
1626702300000|2021-07-19 13:45:00|134.91|132.91|129.83|127.83|135.18|133.18|129.83|127.83|0
1626702600000|2021-07-19 13:50:00|129.44|127.44|123.97|121.97|129.44|127.44|123.2|121.2|0
1626702900000|2021-07-19 13:55:00|123.46|121.46|123.52|121.52|125.51|123.51|121.54|119.54|0
1626703200000|2021-07-19 14:00:00|122.81|120.81|122.3|120.3|123.07|121.07|119.14|117.14|0
1626703500000|2021-07-19 14:05:00|122.05|120.05|121.79|119.79|123.7|121.7|120.78|118.78|0
1626703800000|2021-07-19 14:10:00|121.16|119.16|123.54|121.54|125.69|123.69|115.52|113.52|0
1626704100000|2021-07-19 14:15:00|123.66|121.66|120.9|118.9|123.79|121.79|118.55|116.55|0
1626704400000|2021-07-19 14:20:00|120.53|118.53|122.52|120.52|123.03|121.03|119.29|117.29|0
1626704700000|2021-07-19 14:25:00|121.71|119.71|126.81|124.81|127.07|125.07|120.52|118.52|0
1626705000000|2021-07-19 14:30:00|126.69|124.69|124.91|122.91|126.69|124.69|123.41|121.41|0
1626705300000|2021-07-19 14:35:00|125.29|123.29|126.05|124.05|126.05|124.05|122.16|120.16|0
1626705600000|2021-07-19 14:40:00|125.79|123.79|128.84|126.84|128.84|126.84|124.91|122.91|0
1626705900000|2021-07-19 14:45:00|128.2|126.2|129.35|127.35|129.87|127.87|128.2|126.2|0
1626706200000|2021-07-19 14:50:00|129.61|127.61|121.99|119.99|130.69|128.69|121.99|119.99|0
1626706500000|2021-07-19 14:55:00|122.11|120.11|124.26|122.26|124.39|122.39|120.61|118.61|0
1626706800000|2021-07-19 15:00:00|124.39|122.39|127.72|125.72|127.98|125.98|121.54|119.54|0
1626707100000|2021-07-19 15:05:00|127.59|125.59|128.76|126.76|129.02|127.02|127.08|125.08|0
1626707400000|2021-07-19 15:10:00|128.63|126.63|127.98|125.98|129.28|127.28|127.59|125.59|0
1626707700000|2021-07-19 15:15:00|128.11|126.11|127.97|125.97|129.67|127.67|127.97|125.97|0
1626708000000|2021-07-19 15:20:00|128.49|126.49|125.14|123.14|128.62|126.62|124.88|122.88|0
1626708300000|2021-07-19 15:25:00|125.01|123.01|124.57|122.57|126.67|124.67|124.19|122.19|0
1626708600000|2021-07-19 15:30:00|124.45|122.45|128.07|126.07|130.75|128.75|124|122|0
1626708900000|2021-07-19 15:35:00|128.2|126.2|127.16|125.16|128.86|126.86|126.13|124.13|0
1626709200000|2021-07-19 15:40:00|127.55|125.55|129.24|127.24|129.37|127.37|126.51|124.51|0
1626709500000|2021-07-19 15:45:00|129.11|127.11|128.58|126.58|130.03|128.03|128.32|126.32|0
1626709800000|2021-07-19 15:50:00|128.71|126.71|127.41|125.41|129.37|127.37|126.5|124.5|0
1626710100000|2021-07-19 15:55:00|127.28|125.28|127.54|125.54|129.76|127.76|126.89|124.89|0
1626710400000|2021-07-19 16:00:00|127.67|125.67|122.66|120.66|127.67|125.67|122.53|120.53|0
1626710700000|2021-07-19 16:05:00|122.4|120.4|121.43|119.43|123.71|121.71|119.2|117.2|0
1626711000000|2021-07-19 16:10:00|121.3|119.3|121.68|119.68|122.31|120.31|120.8|118.8|0
1626711300000|2021-07-19 16:15:00|121.61|119.61|121.93|119.93|123.32|121.32|121.11|119.11|0
1626711600000|2021-07-19 16:20:00|121.55|119.55|122.3|120.3|122.68|120.68|119.92|117.92|0
1626711900000|2021-07-19 16:25:00|122.18|120.18|120.84|118.84|123.83|121.83|119.79|117.79|0
1626712200000|2021-07-19 16:30:00|120.59|118.59|119.16|117.16|120.72|118.72|118.6|116.6|0
1626712500000|2021-07-19 16:35:00|119.1|117.1|117.73|115.73|119.22|117.22|117.73|115.73|0
1626712800000|2021-07-19 16:40:00|118.1|116.1|116.7|114.7|118.23|116.23|115.19|113.19|0
1626713100000|2021-07-19 16:45:00|116.77|114.77|117.37|115.37|118.48|116.48|116.64|114.64|0
1626713400000|2021-07-19 16:50:00|117.25|115.25|118.72|116.72|119.58|117.58|116.28|114.28|0
1626713700000|2021-07-19 16:55:00|118.6|116.6|118.77|116.77|118.77|116.77|117.05|115.05|0
1626714000000|2021-07-19 17:00:00|118.28|116.28|119.63|117.63|121|119|117.66|115.66|0
1626714300000|2021-07-19 17:05:00|119.26|117.26|121.38|119.38|121.38|119.38|118.15|116.15|0
1626714600000|2021-07-19 17:10:00|121.13|119.13|118.01|116.01|121.31|119.31|117.76|115.76|0
1626714900000|2021-07-19 17:15:00|117.89|115.89|118.01|116.01|120|118|117.89|115.89|0
1626715200000|2021-07-19 17:20:00|117.88|115.88|116.89|114.89|118.5|116.5|115.91|113.91|0
1626715500000|2021-07-19 17:25:00|116.71|114.71|114.93|112.93|117.14|115.14|114.44|112.44|0
1626715800000|2021-07-19 17:30:00|113.96|111.96|114.17|112.17|115.32|113.32|112.37|110.37|0
1626716100000|2021-07-19 17:35:00|114.41|112.41|115.99|113.99|117.46|115.46|114.41|112.41|0
1626716400000|2021-07-19 17:40:00|116.11|114.11|115.49|113.49|117.02|115.02|114.64|112.64|0
1626716700000|2021-07-19 17:45:00|115.62|113.62|114.4|112.4|117.45|115.45|114.4|112.4|0
1626717000000|2021-07-19 17:50:00|114.52|112.52|116.83|114.83|117.08|115.08|113.91|111.91|0
1626717300000|2021-07-19 17:55:00|117.08|115.08|114.27|112.27|117.94|115.94|114.03|112.03|0
1626717600000|2021-07-19 18:00:00|114.63|112.63|118.98|116.98|119.73|117.73|114.63|112.63|0
1626717900000|2021-07-19 18:05:00|119.11|117.11|115.91|113.91|119.23|117.23|115.91|113.91|0
1626718200000|2021-07-19 18:10:00|116.28|114.28|118.24|116.24|119.72|117.72|116.16|114.16|0
1626718500000|2021-07-19 18:15:00|118.61|116.61|120.34|118.34|120.34|118.34|117.5|115.5|0
1626718800000|2021-07-19 18:20:00|120.46|118.46|119.59|117.59|121.21|119.21|119.59|117.59|0
1626719100000|2021-07-19 18:25:00|119.71|117.71|120.45|118.45|120.58|118.58|118.6|116.6|0
1626719400000|2021-07-19 18:30:00|120.58|118.58|118.59|116.59|120.95|118.95|117.36|115.36|0
1626719700000|2021-07-19 18:35:00|119.09|117.09|115.16|113.16|119.09|117.09|114.68|112.68|0
1626720000000|2021-07-19 18:40:00|115.04|113.04|115.48|113.48|116.75|114.75|114.68|112.68|0
1626720300000|2021-07-19 18:45:00|115.72|113.72|117.3|115.3|117.42|115.42|115.12|113.12|0
1626720600000|2021-07-19 18:50:00|117.18|115.18|116.81|114.81|118.28|116.28|115.47|113.47|0
1626720900000|2021-07-19 18:55:00|116.69|114.69|117.17|115.17|119.63|117.63|116.56|114.56|0
1626721200000|2021-07-19 19:00:00|116.93|114.93|119.25|117.25|119.25|117.25|115.95|113.95|0
1626721500000|2021-07-19 19:05:00|119.01|117.01|120.24|118.24|120.74|118.74|117.53|115.53|0
1626721800000|2021-07-19 19:10:00|120.12|118.12|119.62|117.62|122.17|120.17|119.13|117.13|0
1626722100000|2021-07-19 19:15:00|119.74|117.74|117.16|115.16|120.24|118.24|116.91|114.91|0
1626722400000|2021-07-19 19:20:00|117.09|115.09|116.18|114.18|118.13|116.13|116.06|114.06|0
1626722700000|2021-07-19 19:25:00|116.3|114.3|116.66|114.66|118.25|116.25|116.06|114.06|0
1626723000000|2021-07-19 19:30:00|116.72|114.72|117.02|115.02|118.99|116.99|116.05|114.05|0
1626723300000|2021-07-19 19:35:00|116.9|114.9|120.09|118.09|120.09|118.09|116.29|114.29|0
1626723600000|2021-07-19 19:40:00|120.34|118.34|119.22|117.22|121.96|119.96|119.04|117.04|0
1626723900000|2021-07-19 19:45:00|119.59|117.59|122.19|120.19|125.13|123.13|118.36|116.36|0
1626724200000|2021-07-19 19:50:00|122.32|120.32|124.27|122.27|125.04|123.04|121.57|119.57|0
1626724500000|2021-07-19 19:55:00|124.53|122.53|129.01|127.01|129.01|127.01|123.01|121.01|0
1626724800000|2021-07-19 20:00:00|130.31|128.31|128.58|126.58|133.08|131.08|127.98|125.98|0
1626725100000|2021-07-19 20:05:00|128.32|126.32|128.7|126.7|128.96|126.96|128.19|126.19|0
1626725400000|2021-07-19 20:10:00|128.57|126.57|128.7|126.7|128.96|126.96|128.44|126.44|0
1626725700000|2021-07-19 20:15:00|128.9|126.5|129.42|127.02|129.68|127.28|128.9|126.5|0
1626726000000|2021-07-19 20:20:00|129.48|127.08|130.46|128.06|130.98|128.58|129.15|126.75|0
1626726300000|2021-07-19 20:25:00|130.65|128.25|129.93|127.53|130.72|128.32|129.8|127.4|0
1626726600000|2021-07-19 20:30:00|130.06|127.66|130.71|128.31|130.72|128.32|129.99|127.59|0
1626726900000|2021-07-19 20:35:00|130.58|128.18|130.45|128.05|130.71|128.31|130.19|127.79|0
1626727200000|2021-07-19 20:40:00|130.51|128.11|130.71|128.31|130.84|128.44|130.45|128.05|0
1626727500000|2021-07-19 20:45:00|130.77|128.37|131.62|129.22|131.76|129.36|130.77|128.37|0
1626727800000|2021-07-19 20:50:00|131.75|129.35|131.36|128.96|132.15|129.75|131.22|128.82|0
1626728100000|2021-07-19 20:55:00|131.49|129.09|132.47|130.07|132.8|130.4|131.35|128.95|0
1626728400000|2021-07-19 21:00:00|132.36|129.96|132.13|129.73|132.36|129.96|131.98|129.58|0
1626728700000|2021-07-19 21:05:00|132.04|129.64|132.03|129.63|132.26|129.86|131.99|129.59|0
1626729000000|2021-07-19 21:10:00|132.05|129.65|132.37|129.97|132.37|129.97|132.01|129.61|0
1626729300000|2021-07-19 21:15:00|132.35|129.95|132.35|129.95|132.43|130.03|132.18|129.78|0
1626729600000|2021-07-19 21:20:00|132.42|130.02|132.37|129.97|132.64|130.24|132.33|129.93|0
1626729900000|2021-07-19 21:25:00|132.35|129.95|132.26|129.86|132.35|129.95|132.18|129.78|0
1626730200000|2021-07-19 21:30:00|132.32|129.92|132.55|130.15|132.55|130.15|132.26|129.86|0
1626730500000|2021-07-19 21:35:00|132.53|130.13|132.76|130.36|132.76|130.36|132.49|130.09|0
1626730800000|2021-07-19 21:40:00|132.78|130.38|132.74|130.34|132.78|130.38|132.72|130.32|0
1626731100000|2021-07-19 21:45:00|132.75|130.35|132.56|130.16|132.85|130.45|132.52|130.12|0
1626731400000|2021-07-19 21:50:00|132.6|130.2|132.81|130.41|132.84|130.44|132.4|130|0
1626731700000|2021-07-19 21:55:00|132.83|130.43|133|130.6|133.11|130.71|132.75|130.35|0
1626732000000|2021-07-19 22:00:00|133.09|130.69|132.89|130.49|133.55|131.15|132.16|129.76|0
1626732300000|2021-07-19 22:05:00|132.76|130.36|131.7|129.3|132.89|130.49|131.43|129.03|0
1626732600000|2021-07-19 22:10:00|131.83|129.43|131.62|129.22|132.09|129.69|131.62|129.22|0
1626732900000|2021-07-19 22:15:00|131.56|129.16|130.9|128.5|131.69|129.29|130.9|128.5|0
1626733200000|2021-07-19 22:20:00|131.03|128.63|131.16|128.76|131.16|128.76|130.96|128.56|0
1626733500000|2021-07-19 22:25:00|131.09|128.69|131.02|128.62|131.16|128.76|130.82|128.42|0
1626733800000|2021-07-19 22:30:00|131.29|128.89|130.76|128.36|131.42|129.02|130.76|128.36|0
1626734100000|2021-07-19 22:35:00|130.89|128.49|131.15|128.75|131.15|128.75|130.82|128.42|0
1626734400000|2021-07-19 22:40:00|131.01|128.61|131.01|128.61|131.15|128.75|130.88|128.48|0
1626734700000|2021-07-19 22:45:00|131.14|128.74|131.27|128.87|131.54|129.14|131.14|128.74|0
1626735000000|2021-07-19 22:50:00|131.33|128.93|131.53|129.13|131.53|129.13|131.27|128.87|0
1626735300000|2021-07-19 22:55:00|131.46|129.06|132.45|130.05|132.45|130.05|131.4|129|0
1626735600000|2021-07-19 23:00:00|132.58|130.18|133.38|130.98|133.51|131.11|132.45|130.05|0
1626735900000|2021-07-19 23:05:00|133.51|131.11|132.84|130.44|133.51|131.11|132.71|130.31|0
1626736200000|2021-07-19 23:10:00|132.71|130.31|131.52|129.12|132.71|130.31|131.52|129.12|0
1626736500000|2021-07-19 23:15:00|131.45|129.05|131.91|129.51|132.04|129.64|131.32|128.92|0
1626736800000|2021-07-19 23:20:00|132.04|129.64|131.77|129.37|132.17|129.77|131.64|129.24|0
1626737100000|2021-07-19 23:25:00|131.7|129.3|131.64|129.24|131.77|129.37|131.37|128.97|0
1626737400000|2021-07-19 23:30:00|131.77|129.37|132.69|130.29|133.22|130.82|131.77|129.37|0
1626737700000|2021-07-19 23:35:00|132.82|130.42|132.69|130.29|132.96|130.56|132.69|130.29|0
1626738000000|2021-07-19 23:40:00|132.55|130.15|133.75|131.35|133.75|131.35|132.55|130.15|0
1626738300000|2021-07-19 23:45:00|133.48|131.08|133.21|130.81|133.61|131.21|133.08|130.68|0
1626738600000|2021-07-19 23:50:00|133.08|130.68|133.47|131.07|133.47|131.07|132.41|130.01|0
1626738900000|2021-07-19 23:55:00|133.34|130.94|132.8|130.4|133.47|131.07|132.54|130.14|0
1626739200000|2021-07-20 00:00:00|132.94|130.54|133.86|131.46|134.27|131.87|132.8|130.4|0
1626739500000|2021-07-20 00:05:00|133.6|131.2|132.93|130.53|134.26|131.86|132.93|130.53|0
1626739800000|2021-07-20 00:10:00|132.8|130.4|133.19|130.79|133.33|130.93|132.14|129.74|0
1626740100000|2021-07-20 00:15:00|133.32|130.92|134.12|131.72|134.12|131.72|133.19|130.79|0
1626740400000|2021-07-20 00:20:00|133.99|131.59|134.45|132.05|134.52|132.12|133.85|131.45|0
1626740700000|2021-07-20 00:25:00|134.52|132.12|135.32|132.92|135.58|133.18|134.38|131.98|0
1626741000000|2021-07-20 00:30:00|135.31|132.91|135.31|132.91|135.85|133.45|134.91|132.51|0
1626741300000|2021-07-20 00:35:00|135.24|132.84|134.77|132.37|135.45|133.05|134.77|132.37|0
1626741600000|2021-07-20 00:40:00|134.91|132.51|136.04|133.64|136.04|133.64|134.91|132.51|0
1626741900000|2021-07-20 00:45:00|136.11|133.71|135.63|133.23|136.11|133.71|135.43|133.03|0
1626742200000|2021-07-20 00:50:00|135.57|133.17|135.7|133.3|136.1|133.7|135.57|133.17|0
1626742500000|2021-07-20 00:55:00|135.83|133.43|135.56|133.16|135.97|133.57|135.56|133.16|0
1626742800000|2021-07-20 01:00:00|135.83|133.43|135.16|132.76|135.96|133.56|135.16|132.76|0
1626743100000|2021-07-20 01:05:00|135.02|132.62|134.48|132.08|135.02|132.62|133.95|131.55|0
1626743400000|2021-07-20 01:10:00|134.41|132.01|135.42|133.02|135.69|133.29|134.41|132.01|0
1626743700000|2021-07-20 01:15:00|135.55|133.15|136.22|133.82|136.22|133.82|135.28|132.88|0
1626744000000|2021-07-20 01:20:00|136.49|134.09|136.08|133.68|136.49|134.09|135.68|133.28|0
1626744300000|2021-07-20 01:25:00|136.21|133.81|136.62|134.22|136.62|134.22|135.81|133.41|0
1626744600000|2021-07-20 01:30:00|136.48|134.08|136.75|134.35|136.88|134.48|136.48|134.08|0
1626744900000|2021-07-20 01:35:00|136.61|134.21|136.47|134.07|136.61|134.21|135.8|133.4|0
1626745200000|2021-07-20 01:40:00|136.61|134.21|137.14|134.74|137.28|134.88|136.34|133.94|0
1626745500000|2021-07-20 01:45:00|137.01|134.61|137.14|134.74|137.41|135.01|136.87|134.47|0
1626745800000|2021-07-20 01:50:00|137.21|134.81|138.36|135.96|138.63|136.23|137.21|134.81|0
1626746100000|2021-07-20 01:55:00|138.29|135.89|138.9|136.5|139.03|136.63|137.95|135.55|0
1626746400000|2021-07-20 02:00:00|138.76|136.36|139.17|136.77|139.44|137.04|138.69|136.29|0
1626746700000|2021-07-20 02:05:00|139.3|136.9|139.03|136.63|139.44|137.04|138.89|136.49|0
1626747000000|2021-07-20 02:10:00|138.89|136.49|138.48|136.08|139.16|136.76|138.48|136.08|0
1626747300000|2021-07-20 02:15:00|138.34|135.94|137.66|135.26|138.34|135.94|137.53|135.13|0
1626747600000|2021-07-20 02:20:00|137.52|135.12|138.33|135.93|138.47|136.07|137.52|135.12|0
1626747900000|2021-07-20 02:25:00|138.4|136|138.47|136.07|139.42|137.02|138.4|136|0
1626748200000|2021-07-20 02:30:00|138.33|135.93|139.01|136.61|139.42|137.02|138.33|135.93|0
1626748500000|2021-07-20 02:35:00|138.87|136.47|138.46|136.06|139.28|136.88|138.46|136.06|0
1626748800000|2021-07-20 02:40:00|138.6|136.2|138.59|136.19|138.87|136.47|138.32|135.92|0
1626749100000|2021-07-20 02:45:00|138.73|136.33|139.41|137.01|139.41|137.01|138.59|136.19|0
1626749400000|2021-07-20 02:50:00|139.33|136.93|138.31|135.91|139.41|137.01|138.18|135.78|0
1626749700000|2021-07-20 02:55:00|138.38|135.98|133.12|130.72|138.45|136.05|133.12|130.72|0
1626750000000|2021-07-20 03:00:00|133.26|130.86|134.48|132.08|134.75|132.35|133.26|130.86|0
1626750300000|2021-07-20 03:05:00|134.47|132.07|132.84|130.44|134.61|132.21|132.84|130.44|0
1626750600000|2021-07-20 03:10:00|132.71|130.31|132.84|130.44|133.65|131.25|132.57|130.17|0
1626750900000|2021-07-20 03:15:00|132.9|130.5|133.11|130.71|133.24|130.84|132.57|130.17|0
1626751200000|2021-07-20 03:20:00|132.97|130.57|132.43|130.03|133.11|130.71|132.29|129.89|0
1626751500000|2021-07-20 03:25:00|132.29|129.89|129.48|127.08|132.56|130.16|129.48|127.08|0
1626751800000|2021-07-20 03:30:00|129.54|127.14|128.81|126.41|129.54|127.14|128.41|126.01|0
1626752100000|2021-07-20 03:35:00|128.74|126.34|127.22|124.82|128.94|126.54|126.96|124.56|0
1626752400000|2021-07-20 03:40:00|127.09|124.69|127.35|124.95|127.61|125.21|126.17|123.77|0
1626752700000|2021-07-20 03:45:00|127.48|125.08|128|125.6|128.67|126.27|127.48|125.08|0
1626753000000|2021-07-20 03:50:00|128.14|125.74|127.14|124.74|128.27|125.87|126.81|124.41|0
1626753300000|2021-07-20 03:55:00|127.21|124.81|127.47|125.07|127.6|125.2|126.16|123.76|0
1626753600000|2021-07-20 04:00:00|127.27|124.87|127.6|125.2|127.73|125.33|126.94|124.54|0
1626753900000|2021-07-20 04:05:00|127.46|125.06|127.07|124.67|127.99|125.59|126.8|124.4|0
1626754200000|2021-07-20 04:10:00|126.93|124.53|126.01|123.61|126.93|124.53|125.75|123.35|0
1626754500000|2021-07-20 04:15:00|125.88|123.48|125.22|122.82|126.27|123.87|124.96|122.56|0
1626754800000|2021-07-20 04:20:00|125.09|122.69|126.27|123.87|126.27|123.87|124.83|122.43|0
1626755100000|2021-07-20 04:25:00|126.2|123.8|126.53|124.13|126.53|124.13|125.61|123.21|0
1626755400000|2021-07-20 04:30:00|126.66|124.26|126.32|123.92|126.79|124.39|126.26|123.86|0
1626755700000|2021-07-20 04:35:00|126.39|123.99|126.39|123.99|126.91|124.51|126.26|123.86|0
1626756000000|2021-07-20 04:40:00|126.32|123.92|127.04|124.64|127.1|124.7|126.26|123.86|0
1626756300000|2021-07-20 04:45:00|126.91|124.51|127.7|125.3|127.7|125.3|126.78|124.38|0
1626756600000|2021-07-20 04:50:00|127.83|125.43|128.22|125.82|128.62|126.22|127.7|125.3|0
1626756900000|2021-07-20 04:55:00|128.35|125.95|128.22|125.82|128.49|126.09|127.43|125.03|0
1626757200000|2021-07-20 05:00:00|128.28|125.88|128.61|126.21|129.54|127.14|127.82|125.42|0
1626757500000|2021-07-20 05:05:00|128.74|126.34|129.01|126.61|129.27|126.87|128.48|126.08|0
1626757800000|2021-07-20 05:10:00|128.87|126.47|128.01|125.61|129.01|126.61|127.55|125.15|0
1626758100000|2021-07-20 05:15:00|127.94|125.54|128.2|125.8|128.2|125.8|126.76|124.36|0
1626758400000|2021-07-20 05:20:00|128.27|125.87|128.6|126.2|128.73|126.33|127.81|125.41|0
1626758700000|2021-07-20 05:25:00|128.53|126.13|128.86|126.46|128.86|126.46|128.07|125.67|0
1626759000000|2021-07-20 05:30:00|128.73|126.33|128.33|125.93|128.86|126.46|128.33|125.93|0
1626759300000|2021-07-20 05:35:00|128.39|125.99|128.52|126.12|128.59|126.19|128.06|125.66|0
1626759600000|2021-07-20 05:40:00|128.45|126.05|128.19|125.79|128.72|126.32|128.19|125.79|0
1626759900000|2021-07-20 05:45:00|128.32|125.92|128.32|125.92|128.45|126.05|127.79|125.39|0
1626760200000|2021-07-20 05:50:00|128.45|126.05|129.64|127.24|129.64|127.24|128.31|125.91|0
1626760500000|2021-07-20 05:55:00|129.51|127.11|129.77|127.37|130.04|127.64|129.3|126.9|0
1626760800000|2021-07-20 06:00:00|129.64|127.24|131.1|128.7|131.91|129.51|129.37|126.97|0
1626761100000|2021-07-20 06:05:00|131.24|128.84|132.6|130.2|132.74|130.34|130.77|128.37|0
1626761400000|2021-07-20 06:10:00|132.47|130.07|132.33|129.93|133.14|130.74|132.2|129.8|0
1626761700000|2021-07-20 06:15:00|132.6|130.2|132.46|130.06|132.73|130.33|132.06|129.66|0
1626762000000|2021-07-20 06:20:00|132.33|129.93|132.73|130.33|132.73|130.33|131.92|129.52|0
1626762300000|2021-07-20 06:25:00|132.72|130.32|133.39|130.99|133.46|131.06|132.32|129.92|0
1626762600000|2021-07-20 06:30:00|133.12|130.72|133.26|130.86|133.53|131.13|132.45|130.05|0
1626762900000|2021-07-20 06:35:00|133.39|130.99|132.71|130.31|133.39|130.99|132.71|130.31|0
1626763200000|2021-07-20 06:40:00|132.58|130.18|133.38|130.98|133.38|130.98|132.44|130.04|0
1626763500000|2021-07-20 06:45:00|133.31|130.91|132.98|130.58|134.06|131.66|132.98|130.58|0
1626763800000|2021-07-20 06:50:00|133.11|130.71|132.3|129.9|133.38|130.98|132.17|129.77|0
1626764100000|2021-07-20 06:55:00|132.23|129.83|134.32|131.92|134.59|132.19|131.9|129.5|0
1626764400000|2021-07-20 07:00:00|134.45|132.05|135.93|133.53|136.74|134.34|132.76|130.36|0
1626764700000|2021-07-20 07:05:00|135.59|133.59|136.74|134.74|136.81|134.81|134.78|132.78|0
1626765000000|2021-07-20 07:10:00|136.81|134.81|136.4|134.4|136.81|134.81|136.4|134.4|0
1626765300000|2021-07-20 07:15:00|136.67|134.67|137.57|135.57|139.52|137.52|136.67|134.67|0
1626765600000|2021-07-20 07:20:00|137.71|135.71|137.43|135.43|138.67|136.67|137.43|135.43|0
1626765900000|2021-07-20 07:25:00|137.16|135.16|138.04|136.04|138.11|136.11|135.79|133.79|0
1626766200000|2021-07-20 07:30:00|138.11|136.11|136.78|134.78|138.45|136.45|136.78|134.78|0
1626766500000|2021-07-20 07:35:00|136.64|134.64|135.4|133.4|136.78|134.78|135.2|133.2|0
1626766800000|2021-07-20 07:40:00|135.13|133.13|136.22|134.22|136.22|134.22|134.72|132.72|0
1626767100000|2021-07-20 07:45:00|136.36|134.36|136.36|134.36|137.19|135.19|135.95|133.95|0
1626767400000|2021-07-20 07:50:00|136.22|134.22|134.98|132.98|136.49|134.49|134.98|132.98|0
1626767700000|2021-07-20 07:55:00|134.85|132.85|133.28|131.28|134.98|132.98|133.07|131.07|0
1626768000000|2021-07-20 08:00:00|132.94|130.94|134.7|132.7|135.25|133.25|132.94|130.94|0
1626768300000|2021-07-20 08:05:00|134.84|132.84|133.34|131.34|135.25|133.25|133.34|131.34|0
1626768600000|2021-07-20 08:10:00|133.07|131.07|135.65|133.65|135.65|133.65|132.32|130.32|0
1626768900000|2021-07-20 08:15:00|135.79|133.79|135.44|133.44|136.2|134.2|135.1|133.1|0
1626769200000|2021-07-20 08:20:00|135.51|133.51|134.96|132.96|135.65|133.65|134.96|132.96|0
1626769500000|2021-07-20 08:25:00|135.03|133.03|136.33|134.33|136.47|134.47|134.69|132.69|0
1626769800000|2021-07-20 08:30:00|136.47|134.47|135.91|133.91|136.88|134.88|135.78|133.78|0
1626770100000|2021-07-20 08:35:00|135.78|133.78|136.25|134.25|136.46|134.46|135.5|133.5|0
1626770400000|2021-07-20 08:40:00|136.19|134.19|135.91|133.91|136.6|134.6|135.63|133.63|0
1626770700000|2021-07-20 08:45:00|135.77|133.77|133.31|131.31|135.77|133.77|133.18|131.18|0
1626771000000|2021-07-20 08:50:00|133.45|131.45|133.78|131.78|133.99|131.99|132.77|130.77|0
1626771300000|2021-07-20 08:55:00|133.71|131.71|133.85|131.85|134.26|132.26|133.31|131.31|0
1626771600000|2021-07-20 09:00:00|133.98|131.98|132.89|130.89|135.21|133.21|132.62|130.62|0
1626771900000|2021-07-20 09:05:00|133.03|131.03|133.84|131.84|133.84|131.84|132.08|130.08|0
1626772200000|2021-07-20 09:10:00|133.98|131.98|134.79|132.79|135.06|133.06|133.3|131.3|0
1626772500000|2021-07-20 09:15:00|134.65|132.65|134.79|132.79|135.06|133.06|134.24|132.24|0
1626772800000|2021-07-20 09:20:00|134.85|132.85|133.83|131.83|135.06|133.06|133.69|131.69|0
1626773100000|2021-07-20 09:25:00|133.69|131.69|134.23|132.23|134.37|132.37|133.28|131.28|0
1626773400000|2021-07-20 09:30:00|134.37|132.37|133.41|131.41|134.37|132.37|132.87|130.87|0
1626773700000|2021-07-20 09:35:00|133.55|131.55|134.24|132.24|135.46|133.46|133.28|131.28|0
1626774000000|2021-07-20 09:40:00|134.1|132.1|133.97|131.97|135.05|133.05|133.97|131.97|0
1626774300000|2021-07-20 09:45:00|133.83|131.83|131.74|129.74|134.37|132.37|131.68|129.68|0
1626774600000|2021-07-20 09:50:00|131.68|129.68|132.82|130.82|132.82|130.82|129.56|127.56|0
1626774900000|2021-07-20 09:55:00|132.96|130.96|132.95|130.95|133.36|131.36|132.02|130.02|0
1626775200000|2021-07-20 10:00:00|133.09|131.09|132.15|130.15|133.09|131.09|131.22|129.22|0
1626775500000|2021-07-20 10:05:00|132.28|130.28|134.83|132.83|134.96|132.96|131.88|129.88|0
1626775800000|2021-07-20 10:10:00|134.76|132.76|136.72|134.72|137.67|135.67|134.69|132.69|0
1626776100000|2021-07-20 10:15:00|136.85|134.85|136.85|134.85|137.81|135.81|136.58|134.58|0
1626776400000|2021-07-20 10:20:00|137.12|135.12|135.83|133.83|137.67|135.67|135.83|133.83|0
1626776700000|2021-07-20 10:25:00|135.76|133.76|136.71|134.71|136.84|134.84|134.95|132.95|0
1626777000000|2021-07-20 10:30:00|136.84|134.84|136.84|134.84|137.39|135.39|136.03|134.03|0
1626777300000|2021-07-20 10:35:00|136.98|134.98|136.56|134.56|137.25|135.25|136.43|134.43|0
1626777600000|2021-07-20 10:40:00|136.7|134.7|136.02|134.02|136.97|134.97|135.75|133.75|0
1626777900000|2021-07-20 10:45:00|136.15|134.15|133.59|131.59|136.83|134.83|133.45|131.45|0
1626778200000|2021-07-20 10:50:00|133.72|131.72|134.79|132.79|135.06|133.06|133.32|131.32|0
1626778500000|2021-07-20 10:55:00|134.66|132.66|135.94|133.94|136.55|134.55|134.52|132.52|0
1626778800000|2021-07-20 11:00:00|135.74|133.74|136|134|136|134|133.91|131.91|0
1626779100000|2021-07-20 11:05:00|136.14|134.14|135.73|133.73|136.82|134.82|134.99|132.99|0
1626779400000|2021-07-20 11:10:00|135.46|133.46|134.24|132.24|135.46|133.46|133.43|131.43|0
1626779700000|2021-07-20 11:15:00|134.37|132.37|135.45|133.45|136.67|134.67|134.37|132.37|0
1626780000000|2021-07-20 11:20:00|135.32|133.32|136.46|134.46|137.21|135.21|135.04|133.04|0
1626780300000|2021-07-20 11:25:00|136.4|134.4|136.8|134.8|136.8|134.8|135.18|133.18|0
1626780600000|2021-07-20 11:30:00|136.73|134.73|137.48|135.48|137.75|135.75|136.53|134.53|0
1626780900000|2021-07-20 11:35:00|137.61|135.61|138.43|136.43|138.7|136.7|137.48|135.48|0
1626781200000|2021-07-20 11:40:00|138.36|136.36|137.47|135.47|138.43|136.43|137.34|135.34|0
1626781500000|2021-07-20 11:45:00|137.33|135.33|136.11|134.11|137.33|135.33|135.97|133.97|0
1626781800000|2021-07-20 11:50:00|136.24|134.24|137.33|135.33|137.6|135.6|135.97|133.97|0
1626782100000|2021-07-20 11:55:00|137.46|135.46|137.17|135.17|139.56|137.56|137.05|135.05|0
1626782400000|2021-07-20 12:00:00|137.25|135.25|138.2|136.2|138.61|136.61|136.84|134.84|0
1626782700000|2021-07-20 12:05:00|138.26|136.26|137.24|135.24|138.26|136.26|136.97|134.97|0
1626783000000|2021-07-20 12:10:00|137.1|135.1|136.42|134.42|137.24|135.24|136.14|134.14|0
1626783300000|2021-07-20 12:15:00|136.28|134.28|135.87|133.87|136.48|134.48|135.6|133.6|0
1626783600000|2021-07-20 12:20:00|135.73|133.73|136.55|134.55|136.82|134.82|135.6|133.6|0
1626783900000|2021-07-20 12:25:00|136.68|134.68|135.46|133.46|136.82|134.82|135.46|133.46|0
1626784200000|2021-07-20 12:30:00|135.18|133.18|133.83|131.83|136.13|134.13|133.16|131.16|0
1626784500000|2021-07-20 12:35:00|134.1|132.1|134.38|132.38|135.19|133.19|133.02|131.02|0
1626784800000|2021-07-20 12:40:00|134.25|132.25|134.11|132.11|134.78|132.78|133.44|131.44|0
1626785100000|2021-07-20 12:45:00|133.97|131.97|133.7|131.7|134.24|132.24|133.44|131.44|0
1626785400000|2021-07-20 12:50:00|133.57|131.57|132.89|130.89|133.97|131.97|132.42|130.42|0
1626785700000|2021-07-20 12:55:00|132.76|130.76|133.1|131.1|133.63|131.63|132.09|130.09|0
1626786000000|2021-07-20 13:00:00|133.03|131.03|132.43|130.43|134.17|132.17|131.63|129.63|0
1626786300000|2021-07-20 13:05:00|132.29|130.29|131.91|129.91|132.43|130.43|130.56|128.56|0
1626786600000|2021-07-20 13:10:00|131.77|129.77|129.79|127.79|132.04|130.04|129.26|127.26|0
1626786900000|2021-07-20 13:15:00|130.05|128.05|130.18|128.18|131.24|129.24|129.92|127.92|0
1626787200000|2021-07-20 13:20:00|130.05|128.05|130.57|128.57|130.57|128.57|128.87|126.87|0
1626787500000|2021-07-20 13:25:00|130.7|128.7|130.76|128.76|132.03|130.03|129.65|127.65|0
1626787800000|2021-07-20 13:30:00|130.96|128.96|130.83|128.83|132.29|130.29|126.77|124.77|0
1626788100000|2021-07-20 13:35:00|130.7|128.7|130.96|128.96|134.16|132.16|129.38|127.38|0
1626788400000|2021-07-20 13:40:00|130.3|128.3|134.28|132.28|134.96|132.96|128.98|126.98|0
1626788700000|2021-07-20 13:45:00|134.15|132.15|140.4|138.4|140.4|138.4|133.35|131.35|0
1626789000000|2021-07-20 13:50:00|140.54|138.54|141.08|139.08|141.36|139.36|138.89|136.89|0
1626789300000|2021-07-20 13:55:00|141.22|139.22|145.12|143.12|145.68|143.68|140.81|138.81|0
1626789600000|2021-07-20 14:00:00|145.26|143.26|146.38|144.38|147.23|145.23|144|142|0
1626789900000|2021-07-20 14:05:00|146.1|144.1|140.81|138.81|149.43|147.43|140.25|138.25|0
1626790200000|2021-07-20 14:10:00|140.53|138.53|140.94|138.94|141.79|139.79|140.1|138.1|0
1626790500000|2021-07-20 14:15:00|141.5|139.5|146.9|144.9|146.9|144.9|141.36|139.36|0
1626790800000|2021-07-20 14:20:00|146.75|144.75|148.48|146.48|148.62|146.62|146.32|144.32|0
1626791100000|2021-07-20 14:25:00|148.62|146.62|146.32|144.32|148.77|146.77|146.17|144.17|0
1626791400000|2021-07-20 14:30:00|146.39|144.39|146.46|144.46|147.18|145.18|145.17|143.17|0
1626791700000|2021-07-20 14:35:00|146.31|144.31|146.6|144.6|147.03|145.03|145.31|143.31|0
1626792000000|2021-07-20 14:40:00|146.74|144.74|148.75|146.75|149.04|147.04|146.74|144.74|0
1626792300000|2021-07-20 14:45:00|148.61|146.61|151.22|149.22|151.37|149.37|148.17|146.17|0
1626792600000|2021-07-20 14:50:00|151.51|149.51|151.8|149.8|152.24|150.24|150.63|148.63|0
1626792900000|2021-07-20 14:55:00|151.95|149.95|153.59|151.59|155.61|153.61|151.22|149.22|0
1626793200000|2021-07-20 15:00:00|154.03|152.03|154.32|152.32|154.62|152.62|153|151|0
1626793500000|2021-07-20 15:05:00|154.02|152.02|153.43|151.43|154.47|152.47|153.14|151.14|0
1626793800000|2021-07-20 15:10:00|153.58|151.58|154.31|152.31|154.9|152.9|153.43|151.43|0
1626794100000|2021-07-20 15:15:00|154.46|152.46|155.13|153.13|155.13|153.13|153.28|151.28|0
1626794400000|2021-07-20 15:20:00|155.28|153.28|155.57|153.57|156.01|154.01|155.13|153.13|0
1626794700000|2021-07-20 15:25:00|155.72|153.72|152.48|150.48|156.01|154.01|152.48|150.48|0
1626795000000|2021-07-20 15:30:00|152.34|150.34|153.65|151.65|153.8|151.8|152.04|150.04|0
1626795300000|2021-07-20 15:35:00|153.5|151.5|152.18|150.18|153.5|151.5|152.04|150.04|0
1626795600000|2021-07-20 15:40:00|152.33|150.33|155.85|153.85|155.85|153.85|152.33|150.33|0
1626795900000|2021-07-20 15:45:00|156|154|156.44|154.44|156.88|154.88|155.26|153.26|0
1626796200000|2021-07-20 15:50:00|156.59|154.59|157.77|155.77|157.92|155.92|156.59|154.59|0
1626796500000|2021-07-20 15:55:00|157.47|155.47|159.56|157.56|159.71|157.71|157.18|155.18|0
1626796800000|2021-07-20 16:00:00|159.71|157.71|159.03|157.03|160.24|158.24|158.29|156.29|0
1626797100000|2021-07-20 16:05:00|159.34|157.34|156.94|154.94|159.49|157.49|156.94|154.94|0
1626797400000|2021-07-20 16:10:00|157.09|155.09|158.28|156.28|158.43|156.43|156.94|154.94|0
1626797700000|2021-07-20 16:15:00|158.43|156.43|159.48|157.48|159.55|157.55|157.83|155.83|0
1626798000000|2021-07-20 16:20:00|159.63|157.63|159.62|157.62|159.77|157.77|158.57|156.57|0
1626798300000|2021-07-20 16:25:00|159.47|157.47|159.17|157.17|159.92|157.92|158.42|156.42|0
1626798600000|2021-07-20 16:30:00|159.47|157.47|161.73|159.73|161.88|159.88|159.32|157.32|0
1626798900000|2021-07-20 16:35:00|162.18|160.18|160.97|158.97|162.18|160.18|160.52|158.52|0
1626799200000|2021-07-20 16:40:00|160.82|158.82|161.27|159.27|161.88|159.88|160.82|158.82|0
1626799500000|2021-07-20 16:45:00|161.42|159.42|163.24|161.24|163.54|161.54|161.42|159.42|0
1626799800000|2021-07-20 16:50:00|163.39|161.39|163.54|161.54|163.85|161.85|163.24|161.24|0
1626800100000|2021-07-20 16:55:00|163.61|161.61|163.69|161.69|163.84|161.84|163.38|161.38|0
1626800400000|2021-07-20 17:00:00|163.84|161.84|158.99|156.99|164.3|162.3|158.84|156.84|0
1626800700000|2021-07-20 17:05:00|159.14|157.14|158.24|156.24|160.04|158.04|157.94|155.94|0
1626801000000|2021-07-20 17:10:00|158.09|156.09|158.99|156.99|159.29|157.29|157.94|155.94|0
1626801300000|2021-07-20 17:15:00|158.84|156.84|159.13|157.13|159.43|157.43|158.53|156.53|0
1626801600000|2021-07-20 17:20:00|158.98|156.98|157.78|155.78|159.88|157.88|157.63|155.63|0
1626801900000|2021-07-20 17:25:00|157.63|155.63|157.63|155.63|158.08|156.08|156.88|154.88|0
1626802200000|2021-07-20 17:30:00|157.93|155.93|159.12|157.12|159.12|157.12|157.33|155.33|0
1626802500000|2021-07-20 17:35:00|159.19|157.19|158.37|156.37|159.57|157.57|158.07|156.07|0
1626802800000|2021-07-20 17:40:00|158.52|156.52|157.02|155.02|158.97|156.97|157.02|155.02|0
1626803100000|2021-07-20 17:45:00|157.17|155.17|156.57|154.57|157.62|155.62|156.42|154.42|0
1626803400000|2021-07-20 17:50:00|156.42|154.42|157.61|155.61|158.06|156.06|156.27|154.27|0
1626803700000|2021-07-20 17:55:00|157.76|155.76|158.2|156.2|158.8|156.8|157.46|155.46|0
1626804000000|2021-07-20 18:00:00|158.65|156.65|161.22|159.22|161.68|159.68|158.5|156.5|0
1626804300000|2021-07-20 18:05:00|161.37|159.37|161.67|159.67|162.74|160.74|161.37|159.37|0
1626804600000|2021-07-20 18:10:00|161.82|159.82|161.67|159.67|162.73|160.73|161.67|159.67|0
1626804900000|2021-07-20 18:15:00|161.97|159.97|162.58|160.58|163.03|161.03|161.97|159.97|0
1626805200000|2021-07-20 18:20:00|162.73|160.73|162.12|160.12|163.03|161.03|161.66|159.66|0
1626805500000|2021-07-20 18:25:00|161.97|159.97|162.87|160.87|163.02|161.02|161.96|159.96|0
1626805800000|2021-07-20 18:30:00|163.02|161.02|162.56|160.56|163.63|161.63|162.56|160.56|0
1626806100000|2021-07-20 18:35:00|162.72|160.72|161.8|159.8|163.32|161.32|161.8|159.8|0
1626806400000|2021-07-20 18:40:00|161.95|159.95|162.25|160.25|163.47|161.47|161.5|159.5|0
1626806700000|2021-07-20 18:45:00|162.1|160.1|161.65|159.65|162.41|160.41|160.59|158.59|0
1626807000000|2021-07-20 18:50:00|161.64|159.64|162.25|160.25|163.16|161.16|161.64|159.64|0
1626807300000|2021-07-20 18:55:00|161.94|159.94|160|158|162.4|160.4|160|158|0
1626807600000|2021-07-20 19:00:00|160.16|158.16|161.67|159.67|161.82|159.82|160|158|0
1626807900000|2021-07-20 19:05:00|161.52|159.52|161.67|159.67|162.58|160.58|161.51|159.51|0
1626808200000|2021-07-20 19:10:00|161.51|159.51|164.41|162.41|164.87|162.87|161.51|159.51|0
1626808500000|2021-07-20 19:15:00|164.26|162.26|164.26|162.26|165.03|163.03|163.8|161.8|0
1626808800000|2021-07-20 19:20:00|164.56|162.56|165.02|163.02|165.33|163.33|164.41|162.41|0
1626809100000|2021-07-20 19:25:00|165.17|163.17|163.33|161.33|165.48|163.48|162|160|0
1626809400000|2021-07-20 19:30:00|163.18|161.18|162.87|160.87|163.86|161.86|162.11|160.11|0
1626809700000|2021-07-20 19:35:00|162.71|160.71|161.39|159.39|163.02|161.02|161.08|159.08|0
1626810000000|2021-07-20 19:40:00|161.24|159.24|160.93|158.93|162|160|160.62|158.62|0
1626810300000|2021-07-20 19:45:00|160.77|158.77|160.96|158.96|160.96|158.96|159.96|157.96|0
1626810600000|2021-07-20 19:50:00|161.11|159.11|160.77|158.77|161.84|159.84|157.73|155.73|0
1626810900000|2021-07-20 19:55:00|159.7|157.7|156.22|154.22|160.31|158.31|155.77|153.77|0
1626811200000|2021-07-20 20:00:00|155.77|153.77|155.47|153.47|156.52|154.52|155.32|153.32|0
1626811500000|2021-07-20 20:05:00|155.32|153.32|157.27|155.27|157.42|155.42|155.32|153.32|0
1626811800000|2021-07-20 20:10:00|157.12|155.12|158.47|156.47|158.93|156.93|156.82|154.82|0
1626812100000|2021-07-20 20:15:00|158.67|156.27|158.67|156.27|158.82|156.42|158.67|156.27|0
1626812400000|2021-07-20 20:20:00|158.82|156.42|158.82|156.42|158.82|156.42|158.67|156.27|0
1626812700000|2021-07-20 20:25:00|158.74|156.34|158.66|156.26|158.82|156.42|158.06|155.66|0
1626813000000|2021-07-20 20:30:00|158.51|156.11|157.9|155.5|158.51|156.11|157.75|155.35|0
1626813300000|2021-07-20 20:35:00|158.21|155.81|158.05|155.65|158.36|155.96|158.05|155.65|0
1626813600000|2021-07-20 20:40:00|157.97|155.57|158.35|155.95|158.5|156.1|157.9|155.5|0
1626813900000|2021-07-20 20:45:00|158.5|156.1|157.89|155.49|158.5|156.1|157.74|155.34|0
1626814200000|2021-07-20 20:50:00|158.04|155.64|158.8|156.4|158.8|156.4|158.04|155.64|0
1626814500000|2021-07-20 20:55:00|158.95|156.55|158.26|155.86|158.95|156.55|158.26|155.86|0
1626814800000|2021-07-20 21:00:00|158.41|156.01|158.08|155.68|158.68|156.28|157.82|155.42|0
1626815100000|2021-07-20 21:05:00|157.93|155.53|157.84|155.44|157.97|155.57|157.84|155.44|0
1626815400000|2021-07-20 21:10:00|157.9|155.5|157.77|155.37|158.01|155.61|157.77|155.37|0
1626815700000|2021-07-20 21:15:00|157.79|155.39|157.76|155.36|157.86|155.46|157.63|155.23|0
1626816000000|2021-07-20 21:20:00|157.79|155.39|157.78|155.38|157.8|155.4|157.68|155.28|0
1626816300000|2021-07-20 21:25:00|157.8|155.4|157.76|155.36|157.8|155.4|157.65|155.25|0
1626816600000|2021-07-20 21:30:00|157.71|155.31|157.73|155.33|157.75|155.35|157.71|155.31|0
1626816900000|2021-07-20 21:35:00|157.78|155.38|157.73|155.33|157.78|155.38|157.73|155.33|0
1626817200000|2021-07-20 21:40:00|157.75|155.35|157.75|155.35|157.77|155.37|157.71|155.31|0
1626817500000|2021-07-20 21:45:00|157.74|155.34|157.74|155.34|157.74|155.34|157.72|155.32|0
1626817800000|2021-07-20 21:50:00|157.79|155.39|157.76|155.36|157.88|155.48|157.74|155.34|0
1626818100000|2021-07-20 21:55:00|157.78|155.38|158.04|155.64|158.18|155.78|157.78|155.38|0
1626818400000|2021-07-20 22:00:00|157.92|155.52|157.99|155.59|158.45|156.05|157.84|155.44|0
1626818700000|2021-07-20 22:05:00|158.14|155.74|159.96|157.56|159.96|157.56|158.14|155.74|0
1626819000000|2021-07-20 22:10:00|160.11|157.71|159.5|157.1|160.18|157.78|159.5|157.1|0
1626819300000|2021-07-20 22:15:00|159.65|157.25|160.11|157.71|160.26|157.86|159.5|157.1|0
1626819600000|2021-07-20 22:20:00|160.1|157.7|160.56|158.16|160.56|158.16|159.95|157.55|0
1626819900000|2021-07-20 22:25:00|160.48|158.08|159.64|157.24|160.56|158.16|159.49|157.09|0
1626820200000|2021-07-20 22:30:00|159.56|157.16|159.79|157.39|159.79|157.39|159.49|157.09|0
1626820500000|2021-07-20 22:35:00|159.71|157.31|159.64|157.24|159.94|157.54|159.48|157.08|0
1626820800000|2021-07-20 22:40:00|159.48|157.08|159.78|157.38|160.09|157.69|159.48|157.08|0
1626821100000|2021-07-20 22:45:00|159.94|157.54|159.93|157.53|160.09|157.69|159.63|157.23|0
1626821400000|2021-07-20 22:50:00|159.85|157.45|159.78|157.38|159.93|157.53|159.78|157.38|0
1626821700000|2021-07-20 22:55:00|159.93|157.53|160.08|157.68|160.15|157.75|159.62|157.22|0
1626822000000|2021-07-20 23:00:00|159.93|157.53|159.69|157.29|160.08|157.68|159.62|157.22|0
1626822300000|2021-07-20 23:05:00|159.77|157.37|160.68|158.28|161.14|158.74|159.77|157.37|0
1626822600000|2021-07-20 23:10:00|160.75|158.35|161.9|159.5|162.05|159.65|160.68|158.28|0
1626822900000|2021-07-20 23:15:00|161.75|159.35|161.74|159.34|161.9|159.5|161.28|158.88|0
1626823200000|2021-07-20 23:20:00|162.05|159.65|162.05|159.65|162.51|160.11|161.81|159.41|0
1626823500000|2021-07-20 23:25:00|161.89|159.49|162.04|159.64|162.5|160.1|161.89|159.49|0
1626823800000|2021-07-20 23:30:00|161.96|159.56|162.19|159.79|162.19|159.79|161.89|159.49|0
1626824100000|2021-07-20 23:35:00|162.04|159.64|161.42|159.02|162.04|159.64|161.12|158.72|0
1626824400000|2021-07-20 23:40:00|161.5|159.1|161.42|159.02|161.73|159.33|161.42|159.02|0
1626824700000|2021-07-20 23:45:00|161.27|158.87|160.96|158.56|161.42|159.02|160.81|158.41|0
1626825000000|2021-07-20 23:50:00|161.11|158.71|161.57|159.17|161.72|159.32|161.11|158.71|0
1626825300000|2021-07-20 23:55:00|161.72|159.32|161.56|159.16|162.02|159.62|161.41|159.01|0
1626825600000|2021-07-21 00:00:00|161.48|159.08|158.97|156.57|161.56|159.16|158.74|156.34|0
1626825900000|2021-07-21 00:05:00|158.89|156.49|158.97|156.57|159.57|157.17|158.21|155.81|0
1626826200000|2021-07-21 00:10:00|158.81|156.41|159.04|156.64|159.27|156.87|158.51|156.11|0
1626826500000|2021-07-21 00:15:00|159.11|156.71|159.26|156.86|159.42|157.02|158.66|156.26|0
1626826800000|2021-07-21 00:20:00|159.11|156.71|159.71|157.31|160.33|157.93|159.11|156.71|0
1626827100000|2021-07-21 00:25:00|159.56|157.16|159.71|157.31|159.86|157.46|158.8|156.4|0
1626827400000|2021-07-21 00:30:00|159.86|157.46|160.77|158.37|161.23|158.83|159.86|157.46|0
1626827700000|2021-07-21 00:35:00|160.62|158.22|160.62|158.22|160.92|158.52|160.01|157.61|0
1626828000000|2021-07-21 00:40:00|160.77|158.37|162.14|159.74|162.14|159.74|160.31|157.91|0
1626828300000|2021-07-21 00:45:00|162.3|159.9|161.99|159.59|162.91|160.51|161.83|159.43|0
1626828600000|2021-07-21 00:50:00|161.91|159.51|161.98|159.58|162.29|159.89|161.83|159.43|0
1626828900000|2021-07-21 00:55:00|162.14|159.74|161.83|159.43|162.29|159.89|161.67|159.27|0
1626829200000|2021-07-21 01:00:00|161.98|159.58|159.69|157.29|161.98|159.58|158.93|156.53|0
1626829500000|2021-07-21 01:05:00|159.84|157.44|160.14|157.74|160.29|157.89|159.23|156.83|0
1626829800000|2021-07-21 01:10:00|160.29|157.89|159.98|157.58|160.29|157.89|159.53|157.13|0
1626830100000|2021-07-21 01:15:00|160.14|157.74|160.29|157.89|160.44|158.04|159.38|156.98|0
1626830400000|2021-07-21 01:20:00|160.13|157.73|160.74|158.34|161.2|158.8|159.98|157.58|0
1626830700000|2021-07-21 01:25:00|160.81|158.41|160.66|158.26|161.2|158.8|160.58|158.18|0
1626831000000|2021-07-21 01:30:00|160.58|158.18|159.97|157.57|160.89|158.49|158.76|156.36|0
1626831300000|2021-07-21 01:35:00|160.12|157.72|160.27|157.87|160.58|158.18|159.51|157.11|0
1626831600000|2021-07-21 01:40:00|160.42|158.02|160.04|157.64|160.88|158.48|159.51|157.11|0
1626831900000|2021-07-21 01:45:00|160.12|157.72|159.66|157.26|160.57|158.17|159.2|156.8|0
1626832200000|2021-07-21 01:50:00|159.5|157.1|159.81|157.41|160.11|157.71|159.5|157.1|0
1626832500000|2021-07-21 01:55:00|159.65|157.25|158.89|156.49|159.81|157.41|157.98|155.58|0
1626832800000|2021-07-21 02:00:00|158.28|155.88|157.53|155.13|158.74|156.34|157.53|155.13|0
1626833100000|2021-07-21 02:05:00|157.68|155.28|156.92|154.52|157.98|155.58|156.62|154.22|0
1626833400000|2021-07-21 02:10:00|157.07|154.67|156.77|154.37|157.07|154.67|156.16|153.76|0
1626833700000|2021-07-21 02:15:00|156.76|154.36|156.01|153.61|157.37|154.97|155.86|153.46|0
1626834000000|2021-07-21 02:20:00|155.86|153.46|154.96|152.56|156.16|153.76|154.96|152.56|0
1626834300000|2021-07-21 02:25:00|154.88|152.48|154.66|152.26|155.26|152.86|154.21|151.81|0
1626834600000|2021-07-21 02:30:00|154.8|152.4|154.28|151.88|155.4|153|154.06|151.66|0
1626834900000|2021-07-21 02:35:00|154.2|151.8|154.8|152.4|155.1|152.7|154.05|151.65|0
1626835200000|2021-07-21 02:40:00|154.95|152.55|154.2|151.8|154.95|152.55|154.2|151.8|0
1626835500000|2021-07-21 02:45:00|154.35|151.95|153|150.6|154.35|151.95|152.71|150.31|0
1626835800000|2021-07-21 02:50:00|152.85|150.45|153.3|150.9|153.3|150.9|152.7|150.3|0
1626836100000|2021-07-21 02:55:00|153.15|150.75|153.29|150.89|153.44|151.04|153.14|150.74|0
1626836400000|2021-07-21 03:00:00|153.44|151.04|153.59|151.19|153.59|151.19|153.14|150.74|0
1626836700000|2021-07-21 03:05:00|153.74|151.34|153.73|151.33|154.33|151.93|153.44|151.04|0
1626837000000|2021-07-21 03:10:00|153.88|151.48|153.28|150.88|154.03|151.63|153.28|150.88|0
1626837300000|2021-07-21 03:15:00|153.43|151.03|154.47|152.07|154.47|152.07|153.43|151.03|0
1626837600000|2021-07-21 03:20:00|154.62|152.22|154.32|151.92|154.62|152.22|154.02|151.62|0
1626837900000|2021-07-21 03:25:00|154.24|151.84|154.91|152.51|155.06|152.66|153.87|151.47|0
1626838200000|2021-07-21 03:30:00|155.06|152.66|154.91|152.51|155.36|152.96|154.76|152.36|0
1626838500000|2021-07-21 03:35:00|155.06|152.66|154.31|151.91|155.36|152.96|153.86|151.46|0
1626838800000|2021-07-21 03:40:00|154.46|152.06|154.3|151.9|154.9|152.5|154.3|151.9|0
1626839100000|2021-07-21 03:45:00|154.16|151.76|154|151.6|154.3|151.9|153.85|151.45|0
1626839400000|2021-07-21 03:50:00|154.15|151.75|154.45|152.05|154.45|152.05|154|151.6|0
1626839700000|2021-07-21 03:55:00|154.52|152.12|154.59|152.19|154.74|152.34|154.44|152.04|0
1626840000000|2021-07-21 04:00:00|154.44|152.04|155.64|153.24|155.64|153.24|154.37|151.97|0
1626840300000|2021-07-21 04:05:00|155.94|153.54|155.93|153.53|156.08|153.68|155.49|153.09|0
1626840600000|2021-07-21 04:10:00|155.86|153.46|155.03|152.63|155.93|153.53|155.03|152.63|0
1626840900000|2021-07-21 04:15:00|155.18|152.78|155.33|152.93|155.63|153.23|155.18|152.78|0
1626841200000|2021-07-21 04:20:00|155.18|152.78|155.02|152.62|155.33|152.93|155.02|152.62|0
1626841500000|2021-07-21 04:25:00|155.17|152.77|154.87|152.47|155.32|152.92|154.87|152.47|0
1626841800000|2021-07-21 04:30:00|155.02|152.62|154.87|152.47|155.02|152.62|154.42|152.02|0
1626842100000|2021-07-21 04:35:00|155.02|152.62|155.31|152.91|155.46|153.06|154.72|152.32|0
1626842400000|2021-07-21 04:40:00|155.39|152.99|155.01|152.61|155.46|153.06|154.86|152.46|0
1626842700000|2021-07-21 04:45:00|154.86|152.46|154.71|152.31|155.01|152.61|154.71|152.31|0
1626843000000|2021-07-21 04:50:00|154.56|152.16|154.11|151.71|154.56|152.16|154.11|151.71|0
1626843300000|2021-07-21 04:55:00|153.96|151.56|152.62|150.22|153.96|151.56|152.62|150.22|0
1626843600000|2021-07-21 05:00:00|152.76|150.36|154.4|152|154.55|152.15|152.76|150.36|0
1626843900000|2021-07-21 05:05:00|154.55|152.15|154.54|152.14|154.99|152.59|154.32|151.92|0
1626844200000|2021-07-21 05:10:00|154.4|152|154.69|152.29|154.99|152.59|154.24|151.84|0
1626844500000|2021-07-21 05:15:00|154.76|152.36|154.69|152.29|154.84|152.44|154.24|151.84|0
1626844800000|2021-07-21 05:20:00|154.54|152.14|154.98|152.58|154.99|152.59|154.54|152.14|0
1626845100000|2021-07-21 05:25:00|155.13|152.73|155.88|153.48|156.03|153.63|154.98|152.58|0
1626845400000|2021-07-21 05:30:00|156.03|153.63|156.33|153.93|157.23|154.83|155.88|153.48|0
1626845700000|2021-07-21 05:35:00|156.18|153.78|156.32|153.92|156.62|154.22|156.02|153.62|0
1626846000000|2021-07-21 05:40:00|156.24|153.84|156.47|154.07|156.62|154.22|155.87|153.47|0
1626846300000|2021-07-21 05:45:00|156.32|153.92|156.62|154.22|156.62|154.22|156.17|153.77|0
1626846600000|2021-07-21 05:50:00|156.77|154.37|154.81|152.41|156.77|154.37|154.66|152.26|0
1626846900000|2021-07-21 05:55:00|154.66|152.26|156.81|154.41|157.11|154.71|154.51|152.11|0
1626847200000|2021-07-21 06:00:00|156.88|154.48|158.6|156.2|159.43|157.03|156.81|154.41|0
1626847500000|2021-07-21 06:05:00|158.45|156.05|157.32|154.92|158.45|156.05|156.95|154.55|0
1626847800000|2021-07-21 06:10:00|157.4|155|158.9|156.5|158.9|156.5|157.25|154.85|0
1626848100000|2021-07-21 06:15:00|158.75|156.35|158.44|156.04|159.35|156.95|158.22|155.82|0
1626848400000|2021-07-21 06:20:00|158.59|156.19|157.99|155.59|158.74|156.34|157.99|155.59|0
1626848700000|2021-07-21 06:25:00|158.06|155.66|157.39|154.99|158.74|156.34|157.24|154.84|0
1626849000000|2021-07-21 06:30:00|157.69|155.29|157.08|154.68|157.84|155.44|156.79|154.39|0
1626849300000|2021-07-21 06:35:00|156.93|154.53|157.23|154.83|157.68|155.28|156.78|154.38|0
1626849600000|2021-07-21 06:40:00|157.38|154.98|158.13|155.73|158.28|155.88|156.78|154.38|0
1626849900000|2021-07-21 06:45:00|157.98|155.58|158.42|156.02|158.87|156.47|157.68|155.28|0
1626850200000|2021-07-21 06:50:00|158.72|156.32|159.02|156.62|159.02|156.62|158.12|155.72|0
1626850500000|2021-07-21 06:55:00|158.87|156.47|160.68|158.28|160.83|158.43|158.72|156.32|0
1626850800000|2021-07-21 07:00:00|160.83|158.43|160.09|157.69|162.39|159.99|158.27|155.87|0
1626851100000|2021-07-21 07:05:00|159.74|157.74|159.4|157.4|160.3|158.3|157.13|155.13|0
1626851400000|2021-07-21 07:10:00|158.57|156.57|159.02|157.02|159.1|157.1|156.76|154.76|0
1626851700000|2021-07-21 07:15:00|159.18|157.18|158.94|156.94|159.86|157.86|157.43|155.43|0
1626852000000|2021-07-21 07:20:00|158.87|156.87|159.47|157.47|159.78|157.78|157.21|155.21|0
1626852300000|2021-07-21 07:25:00|159.62|157.62|159.93|157.93|160.69|158.69|159.02|157.02|0
1626852600000|2021-07-21 07:30:00|159.77|157.77|160.38|158.38|161.3|159.3|159.62|157.62|0
1626852900000|2021-07-21 07:35:00|160.53|158.53|161.44|159.44|161.44|159.44|160.53|158.53|0
1626853200000|2021-07-21 07:40:00|160.98|158.98|163.74|161.74|164.36|162.36|160.98|158.98|0
1626853500000|2021-07-21 07:45:00|163.9|161.9|165.44|163.44|166.06|164.06|163.43|161.43|0
1626853800000|2021-07-21 07:50:00|165.59|163.59|166.21|164.21|167.3|165.3|165.28|163.28|0
1626854100000|2021-07-21 07:55:00|166.36|164.36|166.52|164.52|167.92|165.92|165.28|163.28|0
1626854400000|2021-07-21 08:00:00|166.83|164.83|163.78|161.78|167.04|165.04|163.78|161.78|0
1626854700000|2021-07-21 08:05:00|163.85|161.85|163.78|161.78|164.24|162.24|163.16|161.16|0
1626855000000|2021-07-21 08:10:00|164.09|162.09|165.55|163.55|165.79|163.79|164.09|162.09|0
1626855300000|2021-07-21 08:15:00|165.48|163.48|165.44|163.44|166.57|164.57|165.44|163.44|0
1626855600000|2021-07-21 08:20:00|165.6|163.6|167.48|165.48|168.42|166.42|165.29|163.29|0
1626855900000|2021-07-21 08:25:00|167.63|165.63|166.53|164.53|167.63|165.63|165.75|163.75|0
1626856200000|2021-07-21 08:30:00|166.69|164.69|167.31|165.31|168.1|166.1|166.53|164.53|0
1626856500000|2021-07-21 08:35:00|167.47|165.47|166.99|164.99|167.94|165.94|166.99|164.99|0
1626856800000|2021-07-21 08:40:00|167.31|165.31|166.83|164.83|167.31|165.31|166.68|164.68|0
1626857100000|2021-07-21 08:45:00|166.68|164.68|166.83|164.83|167.46|165.46|166.52|164.52|0
1626857400000|2021-07-21 08:50:00|166.99|164.99|166.67|164.67|167.93|165.93|166.67|164.67|0
1626857700000|2021-07-21 08:55:00|166.83|164.83|166.51|164.51|167.3|165.3|166.04|164.04|0
1626858000000|2021-07-21 09:00:00|166.67|164.67|165.88|163.88|166.82|164.82|164.79|162.79|0
1626858300000|2021-07-21 09:05:00|165.73|163.73|165.1|163.1|166.66|164.66|164.79|162.79|0
1626858600000|2021-07-21 09:10:00|164.94|162.94|164.78|162.78|165.72|163.72|164.47|162.47|0
1626858900000|2021-07-21 09:15:00|164.94|162.94|166.34|164.34|166.5|164.5|164.63|162.63|0
1626859200000|2021-07-21 09:20:00|166.5|164.5|167.44|165.44|167.44|165.44|165.87|163.87|0
1626859500000|2021-07-21 09:25:00|167.28|165.28|166.65|164.65|167.35|165.35|166.18|164.18|0
1626859800000|2021-07-21 09:30:00|166.8|164.8|166.02|164.02|166.8|164.8|165.55|163.55|0
1626860100000|2021-07-21 09:35:00|165.94|163.94|166.48|164.48|166.49|164.49|165.7|163.7|0
1626860400000|2021-07-21 09:40:00|166.4|164.4|165.62|163.62|166.4|164.4|165.39|163.39|0
1626860700000|2021-07-21 09:45:00|165.54|163.54|165.69|163.69|165.85|163.85|165.23|163.23|0
1626861000000|2021-07-21 09:50:00|165.85|163.85|165.38|163.38|165.85|163.85|164.91|162.91|0
1626861300000|2021-07-21 09:55:00|165.3|163.3|165.69|163.69|166|164|165.22|163.22|0
1626861600000|2021-07-21 10:00:00|165.53|163.53|163.97|161.97|165.84|163.84|163.82|161.82|0
1626861900000|2021-07-21 10:05:00|164.13|162.13|164.43|162.43|164.75|162.75|163.19|161.19|0
1626862200000|2021-07-21 10:10:00|164.51|162.51|163.81|161.81|164.74|162.74|163.5|161.5|0
1626862500000|2021-07-21 10:15:00|163.5|161.5|164.12|162.12|164.27|162.27|162.72|160.72|0
1626862800000|2021-07-21 10:20:00|163.96|161.96|165.59|163.59|165.59|163.59|163.96|161.96|0
1626863100000|2021-07-21 10:25:00|165.51|163.51|165.2|163.2|165.83|163.83|165.2|163.2|0
1626863400000|2021-07-21 10:30:00|165.36|163.36|163.95|161.95|165.51|163.51|163.79|161.79|0
1626863700000|2021-07-21 10:35:00|164.11|162.11|163.64|161.64|164.42|162.42|163.64|161.64|0
1626864000000|2021-07-21 10:40:00|163.48|161.48|163.86|161.86|164.26|162.26|163.33|161.33|0
1626864300000|2021-07-21 10:45:00|163.79|161.79|163.63|161.63|164.25|162.25|163.16|161.16|0
1626864600000|2021-07-21 10:50:00|163.78|161.78|163.47|161.47|164.25|162.25|162.85|160.85|0
1626864900000|2021-07-21 10:55:00|163.63|161.63|163.78|161.78|163.78|161.78|162.85|160.85|0
1626865200000|2021-07-21 11:00:00|162.85|160.85|161.61|159.61|163.07|161.07|161.61|159.61|0
1626865500000|2021-07-21 11:05:00|161.53|159.53|161.14|159.14|161.61|159.61|160.68|158.68|0
1626865800000|2021-07-21 11:10:00|161.06|159.06|160.68|158.68|161.45|159.45|160.22|158.22|0
1626866100000|2021-07-21 11:15:00|160.83|158.83|162.06|160.06|162.06|160.06|160.21|158.21|0
1626866400000|2021-07-21 11:20:00|161.91|159.91|159.29|157.29|161.91|159.91|159.29|157.29|0
1626866700000|2021-07-21 11:25:00|159.14|157.14|158.67|156.67|159.29|157.29|157.91|155.91|0
1626867000000|2021-07-21 11:30:00|158.52|156.52|158.21|156.21|158.98|156.98|157.76|155.76|0
1626867300000|2021-07-21 11:35:00|158.06|156.06|157.14|155.14|158.36|156.36|156.99|154.99|0
1626867600000|2021-07-21 11:40:00|156.99|154.99|156.38|154.38|157.14|155.14|155.02|153.02|0
1626867900000|2021-07-21 11:45:00|156.53|154.53|156.83|154.83|157.44|155.44|155.63|153.63|0
1626868200000|2021-07-21 11:50:00|156.99|154.99|154.94|152.94|156.99|154.99|154.41|152.41|0
1626868500000|2021-07-21 11:55:00|154.86|152.86|155.46|153.46|155.62|153.62|154.26|152.26|0
1626868800000|2021-07-21 12:00:00|155.16|153.16|155.61|153.61|156.37|154.37|155.01|153.01|0
1626869100000|2021-07-21 12:05:00|155.46|153.46|158.96|156.96|158.96|156.96|155.46|153.46|0
1626869400000|2021-07-21 12:10:00|158.81|156.81|159.03|157.03|159.34|157.34|158.27|156.27|0
1626869700000|2021-07-21 12:15:00|159.18|157.18|159.18|157.18|159.33|157.33|158.57|156.57|0
1626870000000|2021-07-21 12:20:00|159.03|157.03|159.79|157.79|159.79|157.79|158.79|156.79|0
1626870300000|2021-07-21 12:25:00|159.64|157.64|160.09|158.09|160.24|158.24|159.63|157.63|0
1626870600000|2021-07-21 12:30:00|160.24|158.24|161.69|159.69|162.08|160.08|160.09|158.09|0
1626870900000|2021-07-21 12:35:00|161.62|159.62|160.7|158.7|162.08|160.08|160.39|158.39|0
1626871200000|2021-07-21 12:40:00|160.62|158.62|160.08|158.08|161.31|159.31|160.08|158.08|0
1626871500000|2021-07-21 12:45:00|159.77|157.77|159.62|157.62|159.93|157.93|158.1|156.1|0
1626871800000|2021-07-21 12:50:00|159.31|157.31|159.92|157.92|160.53|158.53|158.7|156.7|0
1626872100000|2021-07-21 12:55:00|159.77|157.77|160.53|158.53|160.68|158.68|159.77|157.77|0
1626872400000|2021-07-21 13:00:00|160.68|158.68|160.07|158.07|161.45|159.45|159.91|157.91|0
1626872700000|2021-07-21 13:05:00|159.91|157.91|160.37|158.37|160.98|158.98|159.15|157.15|0
1626873000000|2021-07-21 13:10:00|160.52|158.52|160.67|158.67|160.68|158.68|160.06|158.06|0
1626873300000|2021-07-21 13:15:00|160.52|158.52|162.36|160.36|162.36|160.36|160.52|158.52|0
1626873600000|2021-07-21 13:20:00|162.21|160.21|162.51|160.51|162.98|160.98|161.74|159.74|0
1626873900000|2021-07-21 13:25:00|162.36|160.36|162.51|160.51|162.82|160.82|161.89|159.89|0
1626874200000|2021-07-21 13:30:00|162.74|160.74|164.16|162.16|164.47|162.47|161.22|159.22|0
1626874500000|2021-07-21 13:35:00|164.31|162.31|164.78|162.78|166.5|164.5|163.85|161.85|0
1626874800000|2021-07-21 13:40:00|164.31|162.31|166.34|164.34|166.65|164.65|163.69|161.69|0
1626875100000|2021-07-21 13:45:00|166.49|164.49|167.43|165.43|167.9|165.9|165.71|163.71|0
1626875400000|2021-07-21 13:50:00|167.9|165.9|168.53|166.53|169.64|167.64|167.12|165.12|0
1626875700000|2021-07-21 13:55:00|168.37|166.37|170.38|168.38|172.18|170.18|168.37|166.37|0
1626876000000|2021-07-21 14:00:00|170.54|168.54|168.95|166.95|170.7|168.7|168.32|166.32|0
1626876300000|2021-07-21 14:05:00|169.03|167.03|169.11|167.11|170.21|168.21|168.63|166.63|0
1626876600000|2021-07-21 14:10:00|169.26|167.26|169.58|167.58|170.05|168.05|168.79|166.79|0
1626876900000|2021-07-21 14:15:00|169.74|167.74|167.74|165.94|169.89|167.89|166.48|164.68|0
1626877200000|2021-07-21 14:20:00|167.9|166.1|168.84|167.04|169|167.2|167.58|165.78|0
1626877500000|2021-07-21 14:25:00|169|167.2|166.32|164.52|169.31|167.51|166.32|164.52|0
1626877800000|2021-07-21 14:30:00|166.48|164.68|166.16|164.36|167.1|165.3|165.22|163.42|0
1626878100000|2021-07-21 14:35:00|166.32|164.52|168.12|166.32|168.36|166.56|166.16|164.36|0
1626878400000|2021-07-21 14:40:00|168.2|166.4|168.19|166.39|169.14|167.34|168.19|166.39|0
1626878700000|2021-07-21 14:45:00|168.04|166.24|168.66|166.86|169.3|167.5|168.03|166.23|0
1626879000000|2021-07-21 14:50:00|168.51|166.71|168.19|166.39|168.98|167.18|167.72|165.92|0
1626879300000|2021-07-21 14:55:00|168.03|166.23|168.42|166.62|169.61|167.81|168.03|166.23|0
1626879600000|2021-07-21 15:00:00|168.58|166.78|169.21|167.41|170.16|168.36|168.58|166.78|0
1626879900000|2021-07-21 15:05:00|169.05|167.25|168.73|166.93|169.68|167.88|168.57|166.77|0
1626880200000|2021-07-21 15:10:00|168.57|166.77|168.1|166.3|169.36|167.56|167.62|165.82|0
1626880500000|2021-07-21 15:15:00|168.25|166.45|169.67|167.87|169.68|167.88|168.1|166.3|0
1626880800000|2021-07-21 15:20:00|169.83|168.03|169.51|167.71|169.83|168.03|168.72|166.92|0
1626881100000|2021-07-21 15:25:00|169.67|167.87|167.14|165.34|169.99|168.19|167.06|165.26|0
1626881400000|2021-07-21 15:30:00|166.98|165.18|168.87|167.07|169.03|167.23|166.51|164.71|0
1626881700000|2021-07-21 15:35:00|169.03|167.23|168.55|166.75|169.5|167.7|168.4|166.6|0
1626882000000|2021-07-21 15:40:00|168.4|166.6|169.18|167.38|169.5|167.7|168.4|166.6|0
1626882300000|2021-07-21 15:45:00|169.02|167.22|169.81|168.01|169.81|168.01|169.02|167.22|0
1626882600000|2021-07-21 15:50:00|169.97|168.17|170.6|168.8|172.2|170.4|169.97|168.17|0
1626882900000|2021-07-21 15:55:00|170.76|168.96|172.19|170.39|172.19|170.39|170.76|168.96|0
1626883200000|2021-07-21 16:00:00|172.03|170.23|171.39|169.59|172.19|170.39|171.23|169.43|0
1626883500000|2021-07-21 16:05:00|171.55|169.75|171.46|169.66|171.87|170.07|170.99|169.19|0
1626883800000|2021-07-21 16:10:00|171.55|169.75|170.43|168.63|171.55|169.75|170.11|168.31|0
1626884100000|2021-07-21 16:15:00|170.27|168.47|170.74|168.94|170.91|169.11|170.27|168.47|0
1626884400000|2021-07-21 16:20:00|170.9|169.1|170.26|168.46|171.06|169.26|169.95|168.15|0
1626884700000|2021-07-21 16:25:00|170.42|168.62|169.79|167.99|170.42|168.62|169.63|167.83|0
1626885000000|2021-07-21 16:30:00|169.94|168.14|169.62|167.82|170.74|168.94|169.38|167.58|0
1626885300000|2021-07-21 16:35:00|169.46|167.66|169.46|167.66|169.94|168.14|169.3|167.5|0
1626885600000|2021-07-21 16:40:00|169.3|167.5|170.57|168.77|170.57|168.77|169.3|167.5|0
1626885900000|2021-07-21 16:45:00|170.41|168.61|169.93|168.13|170.73|168.93|169.61|167.81|0
1626886200000|2021-07-21 16:50:00|169.77|167.97|169.77|167.97|170.09|168.29|168.98|167.18|0
1626886500000|2021-07-21 16:55:00|169.61|167.81|168.66|166.86|169.77|167.97|168.5|166.7|0
1626886800000|2021-07-21 17:00:00|168.81|167.01|169.6|167.8|169.92|168.12|168.66|166.86|0
1626887100000|2021-07-21 17:05:00|169.76|167.96|168.62|166.82|170.24|168.44|168.46|166.66|0
1626887400000|2021-07-21 17:10:00|168.69|166.89|168.3|166.5|169.49|167.69|168.14|166.34|0
1626887700000|2021-07-21 17:15:00|168.46|166.66|168.05|166.25|168.93|167.13|167.82|166.02|0
1626888000000|2021-07-21 17:20:00|167.98|166.18|169.24|167.44|169.72|167.92|167.98|166.18|0
1626888300000|2021-07-21 17:25:00|169.4|167.6|169.72|167.92|170.04|168.24|169.24|167.44|0
1626888600000|2021-07-21 17:30:00|170.04|168.24|170.03|168.23|170.36|168.56|169.72|167.92|0
1626888900000|2021-07-21 17:35:00|169.88|168.08|169.55|167.75|170.19|168.39|169.08|167.28|0
1626889200000|2021-07-21 17:40:00|169.39|167.59|170.03|168.23|170.67|168.87|169.39|167.59|0
1626889500000|2021-07-21 17:45:00|170.1|168.3|170.18|168.38|170.51|168.71|169.71|167.91|0
1626889800000|2021-07-21 17:50:00|170.34|168.54|170.66|168.86|170.98|169.18|170.1|168.3|0
1626890100000|2021-07-21 17:55:00|170.5|168.7|170.18|168.38|170.82|169.02|169.7|167.9|0
1626890400000|2021-07-21 18:00:00|170.34|168.54|170.17|168.37|170.5|168.7|169.38|167.58|0
1626890700000|2021-07-21 18:05:00|170.02|168.22|170.17|168.37|170.65|168.85|169.85|168.05|0
1626891000000|2021-07-21 18:10:00|170.33|168.53|169.05|167.25|170.33|168.53|169.05|167.25|0
1626891300000|2021-07-21 18:15:00|168.89|167.09|168.57|166.77|169.53|167.73|168.41|166.61|0
1626891600000|2021-07-21 18:20:00|168.73|166.93|169.05|167.25|169.36|167.56|168.41|166.61|0
1626891900000|2021-07-21 18:25:00|169.2|167.4|169.84|168.04|169.84|168.04|168.73|166.93|0
1626892200000|2021-07-21 18:30:00|169.92|168.12|170.47|168.67|170.96|169.16|169.84|168.04|0
1626892500000|2021-07-21 18:35:00|170.31|168.51|169.98|168.18|170.63|168.83|169.35|167.55|0
1626892800000|2021-07-21 18:40:00|169.9|168.1|170.46|168.66|170.95|169.15|169.82|168.02|0
1626893100000|2021-07-21 18:45:00|170.62|168.82|170.3|168.5|171.02|169.22|170.14|168.34|0
1626893400000|2021-07-21 18:50:00|170.46|168.66|170.46|168.66|170.94|169.14|170.3|168.5|0
1626893700000|2021-07-21 18:55:00|170.3|168.5|171.09|169.29|171.09|169.29|170.29|168.49|0
1626894000000|2021-07-21 19:00:00|170.93|169.13|171.25|169.45|171.41|169.61|170.61|168.81|0
1626894300000|2021-07-21 19:05:00|171.41|169.61|172.05|170.25|172.05|170.25|171.09|169.29|0
1626894600000|2021-07-21 19:10:00|171.89|170.09|171.08|169.28|172.38|170.58|170.92|169.12|0
1626894900000|2021-07-21 19:15:00|171.25|169.45|172.05|170.25|172.53|170.73|171.08|169.28|0
1626895200000|2021-07-21 19:20:00|172.21|170.41|171.72|169.92|172.37|170.57|171.56|169.76|0
1626895500000|2021-07-21 19:25:00|171.56|169.76|170.75|168.95|171.88|170.08|170.27|168.47|0
1626895800000|2021-07-21 19:30:00|170.59|168.79|171.71|169.91|171.88|170.08|170.27|168.47|0
1626896100000|2021-07-21 19:35:00|171.88|170.08|169.95|168.15|172.04|170.24|169.95|168.15|0
1626896400000|2021-07-21 19:40:00|170.11|168.31|170.42|168.62|170.91|169.11|169.78|167.98|0
1626896700000|2021-07-21 19:45:00|170.26|168.46|168.98|167.18|170.58|168.78|168.82|167.02|0
1626897000000|2021-07-21 19:50:00|168.82|167.02|172.83|171.03|173.64|171.84|167.39|165.59|0
1626897300000|2021-07-21 19:55:00|173.32|171.52|173.41|171.61|175.99|174.19|172.18|170.38|0
1626897600000|2021-07-21 20:00:00|173.58|171.78|174.71|172.91|175.36|173.56|173.58|171.78|0
1626897900000|2021-07-21 20:05:00|175.04|173.24|174.38|172.58|175.04|173.24|174.38|172.58|0
1626898200000|2021-07-21 20:10:00|174.54|172.74|174.7|172.9|174.7|172.9|174.22|172.42|0
1626898500000|2021-07-21 20:15:00|174.9|172.7|175.23|173.03|175.39|173.19|174.9|172.7|0
1626898800000|2021-07-21 20:20:00|175.3|173.1|175.22|173.02|175.39|173.19|175.06|172.86|0
1626899100000|2021-07-21 20:25:00|175.39|173.19|175.06|172.86|175.39|173.19|175.06|172.86|0
1626899400000|2021-07-21 20:30:00|175.22|173.02|175.22|173.02|175.22|173.02|175.22|173.02|0
1626899700000|2021-07-21 20:35:00|175.05|172.85|175.21|173.01|175.38|173.18|175.05|172.85|0
1626900000000|2021-07-21 20:40:00|175.37|173.17|175.54|173.34|175.54|173.34|175.21|173.01|0
1626900300000|2021-07-21 20:45:00|175.37|173.17|175.53|173.33|175.7|173.5|175.37|173.17|0
1626900600000|2021-07-21 20:50:00|175.7|173.5|176.18|173.98|176.35|174.15|175.7|173.5|0
1626900900000|2021-07-21 20:55:00|176.35|174.15|176.59|174.39|176.59|174.39|176.34|174.14|0
1626901200000|2021-07-21 21:00:00|176.44|174.24|176.48|174.28|176.84|174.64|176.29|174.09|0
1626901500000|2021-07-21 21:05:00|176.53|174.33|176.34|174.14|176.53|174.33|176.34|174.14|0
1626901800000|2021-07-21 21:10:00|176.53|174.33|176.38|174.18|176.53|174.33|176.38|174.18|0
1626902100000|2021-07-21 21:15:00|176.36|174.16|176.36|174.16|176.36|174.16|176.36|174.16|0
1626902400000|2021-07-21 21:20:00|176.38|174.18|176.37|174.17|176.43|174.23|176.37|174.17|0
1626902700000|2021-07-21 21:25:00|176.35|174.15|176.35|174.15|176.37|174.17|176.28|174.08|0
1626903000000|2021-07-21 21:30:00|176.37|174.17|176.29|174.09|176.42|174.22|176.29|174.09|0
1626903300000|2021-07-21 21:35:00|176.27|174.07|176.39|174.19|176.39|174.19|176.27|174.07|0
1626903600000|2021-07-21 21:40:00|176.36|174.16|176.34|174.14|176.39|174.19|176.27|174.07|0
1626903900000|2021-07-21 21:45:00|176.36|174.16|176.08|173.88|176.36|174.16|176.08|173.88|0
1626904200000|2021-07-21 21:50:00|176.07|173.87|176.07|173.87|176.07|173.87|176.07|173.87|0
1626904500000|2021-07-21 21:55:00|176.04|173.84|176.11|173.91|176.21|174.01|176.04|173.84|0
1626904800000|2021-07-21 22:00:00|176.38|174.18|174.85|172.65|176.38|174.18|174.04|171.84|0
1626905100000|2021-07-21 22:05:00|174.84|172.64|174.84|172.64|175.01|172.81|174.52|172.32|0
1626905400000|2021-07-21 22:10:00|175.01|172.81|174.84|172.64|175.17|172.97|174.84|172.64|0
1626905700000|2021-07-21 22:15:00|174.68|172.48|174.35|172.15|174.68|172.48|174.02|171.82|0
1626906000000|2021-07-21 22:20:00|174.42|172.22|174.18|171.98|174.51|172.31|174.18|171.98|0
1626906300000|2021-07-21 22:25:00|174.34|172.14|174.34|172.14|174.67|172.47|174.34|172.14|0
1626906600000|2021-07-21 22:30:00|174.5|172.3|174.5|172.3|174.66|172.46|174.34|172.14|0
1626906900000|2021-07-21 22:35:00|174.66|172.46|174.66|172.46|174.66|172.46|174.5|172.3|0
1626907200000|2021-07-21 22:40:00|174.5|172.3|174.66|172.46|174.66|172.46|174.33|172.13|0
1626907500000|2021-07-21 22:45:00|174.65|172.45|175.31|173.11|175.31|173.11|174.65|172.45|0
1626907800000|2021-07-21 22:50:00|175.14|172.94|174.81|172.61|175.14|172.94|174.81|172.61|0
1626908100000|2021-07-21 22:55:00|174.98|172.78|174.81|172.61|174.98|172.78|174.81|172.61|0
1626908400000|2021-07-21 23:00:00|175.3|173.1|175.62|173.42|175.63|173.43|175.14|172.94|0
1626908700000|2021-07-21 23:05:00|175.54|173.34|174.8|172.6|175.62|173.42|174.8|172.6|0
1626909000000|2021-07-21 23:10:00|174.97|172.77|174.8|172.6|174.97|172.77|174.8|172.6|0
1626909300000|2021-07-21 23:15:00|174.96|172.76|174.96|172.76|174.96|172.76|174.8|172.6|0
1626909600000|2021-07-21 23:20:00|174.88|172.68|175.12|172.92|175.12|172.92|174.79|172.59|0
1626909900000|2021-07-21 23:25:00|175.28|173.08|175.03|172.83|175.28|173.08|174.79|172.59|0
1626910200000|2021-07-21 23:30:00|175.12|172.92|174.62|172.42|175.12|172.92|174.3|172.1|0
1626910500000|2021-07-21 23:35:00|174.79|172.59|176.26|174.06|176.75|174.55|174.79|172.59|0
1626910800000|2021-07-21 23:40:00|176.42|174.22|176.25|174.05|176.42|174.22|176.09|173.89|0
1626911100000|2021-07-21 23:45:00|176.17|173.97|176.91|174.71|176.91|174.71|176.09|173.89|0
1626911400000|2021-07-21 23:50:00|176.74|174.54|176.08|173.88|177.07|174.87|176.08|173.88|0
1626911700000|2021-07-21 23:55:00|176.16|173.96|175.42|173.22|176.25|174.05|175.26|173.06|0
1626912000000|2021-07-22 00:00:00|175.1|172.9|175.09|172.89|175.26|173.06|174.61|172.41|0
1626912300000|2021-07-22 00:05:00|175.01|172.81|174.6|172.4|175.01|172.81|173.95|171.75|0
1626912600000|2021-07-22 00:10:00|174.76|172.56|175.42|173.22|175.58|173.38|174.6|172.4|0
1626912900000|2021-07-22 00:15:00|175.58|173.38|175.08|172.88|175.58|173.38|174.92|172.72|0
1626913200000|2021-07-22 00:20:00|175.25|173.05|175.25|173.05|175.9|173.7|175.08|172.88|0
1626913500000|2021-07-22 00:25:00|175.24|173.04|174.75|172.55|175.49|173.29|174.75|172.55|0
1626913800000|2021-07-22 00:30:00|174.59|172.39|174.42|172.22|174.59|172.39|174.1|171.9|0
1626914100000|2021-07-22 00:35:00|174.5|172.3|174.09|171.89|174.91|172.71|173.93|171.73|0
1626914400000|2021-07-22 00:40:00|174.01|171.81|173.76|171.56|174.25|172.05|173.6|171.4|0
1626914700000|2021-07-22 00:45:00|173.6|171.4|173.92|171.72|174.09|171.89|173.6|171.4|0
1626915000000|2021-07-22 00:50:00|174.09|171.89|173.92|171.72|174.41|172.21|173.92|171.72|0
1626915300000|2021-07-22 00:55:00|174|171.8|173.75|171.55|174.08|171.88|173.59|171.39|0
1626915600000|2021-07-22 01:00:00|173.83|171.63|173.75|171.55|173.91|171.71|173.59|171.39|0
1626915900000|2021-07-22 01:05:00|173.91|171.71|174.07|171.87|174.08|171.88|173.91|171.71|0
1626916200000|2021-07-22 01:10:00|173.99|171.79|174.56|172.36|174.72|172.52|173.91|171.71|0
1626916500000|2021-07-22 01:15:00|174.72|172.52|174.23|172.03|174.89|172.69|174.07|171.87|0
1626916800000|2021-07-22 01:20:00|174.39|172.19|173.9|171.7|174.72|172.52|173.9|171.7|0
1626917100000|2021-07-22 01:25:00|173.98|171.78|174.06|171.86|174.23|172.03|173.9|171.7|0
1626917400000|2021-07-22 01:30:00|174.22|172.02|174.87|172.67|174.87|172.67|173.9|171.7|0
1626917700000|2021-07-22 01:35:00|175.04|172.84|175.03|172.83|175.69|173.49|175.03|172.83|0
1626918000000|2021-07-22 01:40:00|174.87|172.67|176.01|173.81|176.34|174.14|174.87|172.67|0
1626918300000|2021-07-22 01:45:00|176.18|173.98|176.01|173.81|176.5|174.3|175.85|173.65|0
1626918600000|2021-07-22 01:50:00|176.09|173.89|175.68|173.48|176.34|174.14|175.68|173.48|0
1626918900000|2021-07-22 01:55:00|175.84|173.64|175.84|173.64|176.17|173.97|175.84|173.64|0
1626919200000|2021-07-22 02:00:00|175.92|173.72|175.18|172.98|176.17|173.97|175.18|172.98|0
1626919500000|2021-07-22 02:05:00|175.34|173.14|175.18|172.98|175.67|173.47|175.18|172.98|0
1626919800000|2021-07-22 02:10:00|175.34|173.14|175.5|173.3|175.83|173.63|175.34|173.14|0
1626920100000|2021-07-22 02:15:00|175.67|173.47|175.5|173.3|175.99|173.79|175.33|173.13|0
1626920400000|2021-07-22 02:20:00|175.66|173.46|175.82|173.62|175.82|173.62|175.5|173.3|0
1626920700000|2021-07-22 02:25:00|175.9|173.7|175.57|173.37|175.99|173.79|175.49|173.29|0
1626921000000|2021-07-22 02:30:00|175.49|173.29|175.32|173.12|175.98|173.78|175.32|173.12|0
1626921300000|2021-07-22 02:35:00|175.49|173.29|175.56|173.36|175.65|173.45|175.16|172.96|0
1626921600000|2021-07-22 02:40:00|175.65|173.45|175.48|173.28|175.81|173.61|175.32|173.12|0
1626921900000|2021-07-22 02:45:00|175.32|173.12|174.5|172.3|175.32|173.12|174.34|172.14|0
1626922200000|2021-07-22 02:50:00|174.41|172.21|174.33|172.13|174.66|172.46|174.17|171.97|0
1626922500000|2021-07-22 02:55:00|174.49|172.29|174.33|172.13|174.82|172.62|174.33|172.13|0
1626922800000|2021-07-22 03:00:00|174.49|172.29|174.32|172.12|174.49|172.29|174|171.8|0
1626923100000|2021-07-22 03:05:00|174.24|172.04|174.89|172.69|175.14|172.94|174.16|171.96|0
1626923400000|2021-07-22 03:10:00|174.81|172.61|174.64|172.44|175.14|172.94|174.64|172.44|0
1626923700000|2021-07-22 03:15:00|174.81|172.61|174.97|172.77|175.13|172.93|174.64|172.44|0
1626924000000|2021-07-22 03:20:00|175.13|172.93|174.97|172.77|175.3|173.1|174.97|172.77|0
1626924300000|2021-07-22 03:25:00|174.96|172.76|174.8|172.6|175.13|172.93|174.64|172.44|0
1626924600000|2021-07-22 03:30:00|174.63|172.43|174.31|172.11|174.8|172.6|174.14|171.94|0
1626924900000|2021-07-22 03:35:00|174.22|172.02|174.47|172.27|174.47|172.27|174.14|171.94|0
1626925200000|2021-07-22 03:40:00|174.63|172.43|174.46|172.26|174.63|172.43|174.46|172.26|0
1626925500000|2021-07-22 03:45:00|174.3|172.1|174.62|172.42|174.62|172.42|174.13|171.93|0
1626925800000|2021-07-22 03:50:00|174.7|172.5|174.62|172.42|174.78|172.58|174.29|172.09|0
1626926100000|2021-07-22 03:55:00|174.78|172.58|174.45|172.25|174.94|172.74|174.45|172.25|0
1626926400000|2021-07-22 04:00:00|174.62|172.42|174.61|172.41|174.62|172.42|174.45|172.25|0
1626926700000|2021-07-22 04:05:00|174.45|172.25|174.61|172.41|174.69|172.49|174.45|172.25|0
1626927000000|2021-07-22 04:10:00|174.45|172.25|174.61|172.41|174.77|172.57|174.36|172.16|0
1626927300000|2021-07-22 04:15:00|174.77|172.57|174.44|172.24|174.77|172.57|174.28|172.08|0
1626927600000|2021-07-22 04:20:00|174.28|172.08|174.27|172.07|174.44|172.24|174.27|172.07|0
1626927900000|2021-07-22 04:25:00|174.11|171.91|174.27|172.07|174.27|172.07|174.11|171.91|0
1626928200000|2021-07-22 04:30:00|174.11|171.91|174.43|172.23|174.59|172.39|174.11|171.91|0
1626928500000|2021-07-22 04:35:00|174.27|172.07|174.43|172.23|174.43|172.23|174.26|172.06|0
1626928800000|2021-07-22 04:40:00|174.5|172.3|173.93|171.73|174.59|172.39|173.93|171.73|0
1626929100000|2021-07-22 04:45:00|174.1|171.9|174.26|172.06|174.26|172.06|174.09|171.89|0
1626929400000|2021-07-22 04:50:00|174.09|171.89|174.42|172.22|174.42|172.22|174.09|171.89|0
1626929700000|2021-07-22 04:55:00|174.33|172.13|174.25|172.05|174.42|172.22|174.25|172.05|0
1626930000000|2021-07-22 05:00:00|174.09|171.89|174.25|172.05|174.25|172.05|173.92|171.72|0
1626930300000|2021-07-22 05:05:00|174.08|171.88|173.75|171.55|174.25|172.05|173.43|171.23|0
1626930600000|2021-07-22 05:10:00|173.59|171.39|173.91|171.71|173.92|171.72|173.59|171.39|0
1626930900000|2021-07-22 05:15:00|174.08|171.88|173.75|171.55|174.24|172.04|173.75|171.55|0
1626931200000|2021-07-22 05:20:00|173.91|171.71|174.07|171.87|174.24|172.04|173.91|171.71|0
1626931500000|2021-07-22 05:25:00|174.15|171.95|174.39|172.19|174.39|172.19|174.07|171.87|0
1626931800000|2021-07-22 05:30:00|174.23|172.03|175.37|173.17|175.37|173.17|174.23|172.03|0
1626932100000|2021-07-22 05:35:00|175.45|173.25|175.04|172.84|175.7|173.5|174.88|172.68|0
1626932400000|2021-07-22 05:40:00|174.96|172.76|175.53|173.33|175.53|173.33|174.88|172.68|0
1626932700000|2021-07-22 05:45:00|175.61|173.41|175.69|173.49|175.86|173.66|175.53|173.33|0
1626933000000|2021-07-22 05:50:00|175.6|173.4|175.03|172.83|175.69|173.49|175.03|172.83|0
1626933300000|2021-07-22 05:55:00|174.87|172.67|175.03|172.83|175.03|172.83|174.38|172.18|0
1626933600000|2021-07-22 06:00:00|174.86|172.66|174.53|172.33|174.94|172.74|174.37|172.17|0
1626933900000|2021-07-22 06:05:00|174.7|172.5|174.86|172.66|175.35|173.15|174.61|172.41|0
1626934200000|2021-07-22 06:10:00|174.77|172.57|174.53|172.33|174.86|172.66|174.37|172.17|0
1626934500000|2021-07-22 06:15:00|174.2|172|174.04|171.84|174.36|172.16|173.95|171.75|0
1626934800000|2021-07-22 06:20:00|174.2|172|174.52|172.32|174.52|172.32|174.03|171.83|0
1626935100000|2021-07-22 06:25:00|174.44|172.24|174.52|172.32|175.01|172.81|174.36|172.16|0
1626935400000|2021-07-22 06:30:00|174.68|172.48|175.33|173.13|175.5|173.3|174.52|172.32|0
1626935700000|2021-07-22 06:35:00|175.25|173.05|176.31|174.11|176.31|174.11|174.84|172.64|0
1626936000000|2021-07-22 06:40:00|176.48|174.28|176.15|173.95|177.14|174.94|176.15|173.95|0
1626936300000|2021-07-22 06:45:00|176.23|174.03|176.64|174.44|176.8|174.6|176.15|173.95|0
1626936600000|2021-07-22 06:50:00|176.47|174.27|175.98|173.78|176.47|174.27|175.81|173.61|0
1626936900000|2021-07-22 06:55:00|175.89|173.69|176.14|173.94|176.47|174.27|175.81|173.61|0
1626937200000|2021-07-22 07:00:00|176.47|174.27|177.75|175.55|179.41|177.21|176.22|174.02|0
1626937500000|2021-07-22 07:05:00|177.88|176.08|177.88|176.08|178.21|176.41|177.39|175.59|0
1626937800000|2021-07-22 07:10:00|178.04|176.24|178.37|176.57|178.87|177.07|177.55|175.75|0
1626938100000|2021-07-22 07:15:00|178.54|176.74|177.87|176.07|179.11|177.31|177.87|176.07|0
1626938400000|2021-07-22 07:20:00|178.04|176.24|178.86|177.06|179.19|177.39|177.87|176.07|0
1626938700000|2021-07-22 07:25:00|178.77|176.97|176.39|174.59|179.02|177.22|176.06|174.26|0
1626939000000|2021-07-22 07:30:00|176.22|174.42|175.08|173.28|177.37|175.57|175.08|173.28|0
1626939300000|2021-07-22 07:35:00|175.4|173.6|175.89|174.09|176.55|174.75|175.4|173.6|0
1626939600000|2021-07-22 07:40:00|175.81|174.01|175.72|173.92|176.71|174.91|175.56|173.76|0
1626939900000|2021-07-22 07:45:00|175.89|174.09|175.88|174.08|176.21|174.41|175.56|173.76|0
1626940200000|2021-07-22 07:50:00|175.72|173.92|176.21|174.41|176.62|174.82|175.55|173.75|0
1626940500000|2021-07-22 07:55:00|176.37|174.57|176.86|175.06|177.03|175.23|176.21|174.41|0
1626940800000|2021-07-22 08:00:00|176.7|174.9|176.37|174.57|176.7|174.9|175.71|173.91|0
1626941100000|2021-07-22 08:05:00|176.12|174.32|177.35|175.55|177.35|175.55|176.04|174.24|0
1626941400000|2021-07-22 08:10:00|177.26|175.46|176.69|174.89|177.51|175.71|176.36|174.56|0
1626941700000|2021-07-22 08:15:00|176.6|174.8|176.52|174.72|176.69|174.89|175.95|174.15|0
1626942000000|2021-07-22 08:20:00|176.68|174.88|176.68|174.88|176.76|174.96|176.03|174.23|0
1626942300000|2021-07-22 08:25:00|176.76|174.96|177.25|175.45|177.5|175.7|176.68|174.88|0
1626942600000|2021-07-22 08:30:00|177.17|175.37|177.17|175.37|177.33|175.53|176.84|175.04|0
1626942900000|2021-07-22 08:35:00|177.33|175.53|176.67|174.87|177.66|175.86|176.51|174.71|0
1626943200000|2021-07-22 08:40:00|176.83|175.03|177.49|175.69|177.49|175.69|176.83|175.03|0
1626943500000|2021-07-22 08:45:00|177.65|175.85|177.16|175.36|177.82|176.02|177.16|175.36|0
1626943800000|2021-07-22 08:50:00|177.24|175.44|176.83|175.03|177.49|175.69|176.33|174.53|0
1626944100000|2021-07-22 08:55:00|176.74|174.94|177.15|175.35|177.15|175.35|176.66|174.86|0
1626944400000|2021-07-22 09:00:00|177.07|175.27|176.82|175.02|177.15|175.35|176.49|174.69|0
1626944700000|2021-07-22 09:05:00|176.73|174.93|176.65|174.85|176.98|175.18|176.32|174.52|0
1626945000000|2021-07-22 09:10:00|176.82|175.02|176.98|175.18|177.14|175.34|176.32|174.52|0
1626945300000|2021-07-22 09:15:00|176.81|175.01|177.3|175.5|177.47|175.67|176.65|174.85|0
1626945600000|2021-07-22 09:20:00|177.47|175.67|177.54|175.74|177.79|175.99|177.14|175.34|0
1626945900000|2021-07-22 09:25:00|177.63|175.83|178.12|176.32|178.45|176.65|177.46|175.66|0
1626946200000|2021-07-22 09:30:00|177.95|176.15|177.62|175.82|177.95|176.15|177.46|175.66|0
1626946500000|2021-07-22 09:35:00|177.7|175.9|178.28|176.48|178.44|176.64|177.7|175.9|0
1626946800000|2021-07-22 09:40:00|178.11|176.31|178.27|176.47|178.44|176.64|178.11|176.31|0
1626947100000|2021-07-22 09:45:00|178.19|176.39|178.6|176.8|178.77|176.97|178.11|176.31|0
1626947400000|2021-07-22 09:50:00|178.44|176.64|178.43|176.63|178.77|176.97|178.27|176.47|0
1626947700000|2021-07-22 09:55:00|178.6|176.8|177.93|176.13|178.6|176.8|177.77|175.97|0
1626948000000|2021-07-22 10:00:00|177.77|175.97|178.26|176.46|178.26|176.46|177.6|175.8|0
1626948300000|2021-07-22 10:05:00|178.1|176.3|176.94|175.14|178.26|176.46|176.61|174.81|0
1626948600000|2021-07-22 10:10:00|177.11|175.31|177.76|175.96|177.93|176.13|177.1|175.3|0
1626948900000|2021-07-22 10:15:00|177.92|176.12|177.76|175.96|177.92|176.12|177.1|175.3|0
1626949200000|2021-07-22 10:20:00|177.59|175.79|177.92|176.12|178.08|176.28|177.51|175.71|0
1626949500000|2021-07-22 10:25:00|177.75|175.95|177.75|175.95|177.92|176.12|177.59|175.79|0
1626949800000|2021-07-22 10:30:00|177.91|176.11|178.08|176.28|178.24|176.44|177.75|175.95|0
1626950100000|2021-07-22 10:35:00|178.24|176.44|177.91|176.11|178.41|176.61|177.91|176.11|0
1626950400000|2021-07-22 10:40:00|178.07|176.27|178.73|176.93|178.73|176.93|178.07|176.27|0
1626950700000|2021-07-22 10:45:00|178.9|177.1|179.22|177.42|179.22|177.42|178.4|176.6|0
1626951000000|2021-07-22 10:50:00|179.39|177.59|179.88|178.08|179.88|178.08|179.22|177.42|0
1626951300000|2021-07-22 10:55:00|179.72|177.92|178.97|177.17|179.72|177.92|178.89|177.09|0
1626951600000|2021-07-22 11:00:00|179.05|177.25|177.89|176.09|179.05|177.25|177.89|176.09|0
1626951900000|2021-07-22 11:05:00|177.73|175.93|177.97|176.17|177.97|176.17|177.56|175.76|0
1626952200000|2021-07-22 11:10:00|177.89|176.09|177.72|175.92|177.89|176.09|177.06|175.26|0
1626952500000|2021-07-22 11:15:00|177.39|175.59|176.9|175.1|177.88|176.08|176.9|175.1|0
1626952800000|2021-07-22 11:20:00|177.06|175.26|176.73|174.93|177.06|175.26|176.56|174.76|0
1626953100000|2021-07-22 11:25:00|176.56|174.76|175.9|174.1|176.56|174.76|175.74|173.94|0
1626953400000|2021-07-22 11:30:00|175.74|173.94|176.89|175.09|176.89|175.09|175.74|173.94|0
1626953700000|2021-07-22 11:35:00|176.72|174.92|176.88|175.08|177.05|175.25|176.23|174.43|0
1626954000000|2021-07-22 11:40:00|176.96|175.16|175.15|173.35|177.05|175.25|174.75|172.95|0
1626954300000|2021-07-22 11:45:00|175.24|173.44|175.4|173.6|176.55|174.75|175.24|173.44|0
1626954600000|2021-07-22 11:50:00|175.56|173.76|176.05|174.25|176.38|174.58|175.4|173.6|0
1626954900000|2021-07-22 11:55:00|176.22|174.42|176.7|174.9|176.87|175.07|176.05|174.25|0
1626955200000|2021-07-22 12:00:00|176.87|175.07|174.9|173.1|176.87|175.07|174.9|173.1|0
1626955500000|2021-07-22 12:05:00|174.81|173.01|174.41|172.61|175.23|173.43|173.92|172.12|0
1626955800000|2021-07-22 12:10:00|174.57|172.77|175.38|173.58|175.55|173.75|174.08|172.28|0
1626956100000|2021-07-22 12:15:00|175.22|173.42|175.54|173.74|175.54|173.74|175.22|173.42|0
1626956400000|2021-07-22 12:20:00|175.38|173.58|175.7|173.9|176.03|174.23|175.05|173.25|0
1626956700000|2021-07-22 12:25:00|175.87|174.07|175.54|173.74|176.03|174.23|174.72|172.92|0
1626957000000|2021-07-22 12:30:00|175.7|173.9|174.39|172.59|175.7|173.9|173.58|171.78|0
1626957300000|2021-07-22 12:35:00|174.55|172.75|171.14|169.34|174.55|172.75|171.14|169.34|0
1626957600000|2021-07-22 12:40:00|171.3|169.5|172.11|170.31|172.27|170.47|170.98|169.18|0
1626957900000|2021-07-22 12:45:00|171.95|170.15|171.94|170.14|172.1|170.3|170.97|169.17|0
1626958200000|2021-07-22 12:50:00|171.78|169.98|169.84|168.04|171.94|170.14|169.84|168.04|0
1626958500000|2021-07-22 12:55:00|170|168.2|171.29|169.49|171.29|169.49|169.84|168.04|0
1626958800000|2021-07-22 13:00:00|170.97|169.17|171.29|169.49|172.1|170.3|170.97|169.17|0
1626959100000|2021-07-22 13:05:00|171.45|169.65|171.44|169.64|172.01|170.21|171.12|169.32|0
1626959400000|2021-07-22 13:10:00|171.28|169.48|171.6|169.8|171.93|170.13|170.31|168.51|0
1626959700000|2021-07-22 13:15:00|171.76|169.96|173.06|171.26|173.55|171.75|171.76|169.96|0
1626960000000|2021-07-22 13:20:00|172.9|171.1|172.89|171.09|173.46|171.66|172.57|170.77|0
1626960300000|2021-07-22 13:25:00|172.73|170.93|174.03|172.23|174.03|172.23|172.73|170.93|0
1626960600000|2021-07-22 13:30:00|173.7|171.9|172.89|171.09|175.66|173.86|172.56|170.76|0
1626960900000|2021-07-22 13:35:00|172.4|170.6|171.1|169.3|172.4|170.6|169.17|167.37|0
1626961200000|2021-07-22 13:40:00|171.26|169.46|174.51|172.71|175.49|173.69|171.1|169.3|0
1626961500000|2021-07-22 13:45:00|174.67|172.87|170.29|168.49|175.32|173.52|170.13|168.33|0
1626961800000|2021-07-22 13:50:00|170.45|168.65|171.89|170.09|172.39|170.59|169.16|167.36|0
1626962100000|2021-07-22 13:55:00|171.25|169.45|171.73|169.93|171.89|170.09|170.12|168.32|0
1626962400000|2021-07-22 14:00:00|172.53|170.73|172.05|170.25|174.32|172.52|171.4|169.6|0
1626962700000|2021-07-22 14:05:00|171.56|169.76|172.85|171.05|173.18|171.38|169.95|168.15|0
1626963000000|2021-07-22 14:10:00|173.01|171.21|174.63|172.83|174.8|173|173.01|171.21|0
1626963300000|2021-07-22 14:15:00|174.47|172.67|174.31|172.51|174.8|173|173.17|171.37|0
1626963600000|2021-07-22 14:20:00|174.47|172.67|172.52|170.72|174.47|172.67|172.52|170.72|0
1626963900000|2021-07-22 14:25:00|172.68|170.88|174.14|172.34|174.46|172.66|172.36|170.56|0
1626964200000|2021-07-22 14:30:00|173.97|172.17|175.11|173.31|175.6|173.8|173.97|172.17|0
1626964500000|2021-07-22 14:35:00|175.27|173.47|176.58|174.78|176.58|174.78|174.62|172.82|0
1626964800000|2021-07-22 14:40:00|176.25|174.45|177.23|175.43|178.38|176.58|176.09|174.29|0
1626965100000|2021-07-22 14:45:00|177.39|175.59|177.06|175.26|177.56|175.76|176.08|174.28|0
1626965400000|2021-07-22 14:50:00|176.9|175.1|177.06|175.26|177.23|175.43|176.08|174.28|0
1626965700000|2021-07-22 14:55:00|177.22|175.42|176.24|174.44|177.39|175.59|176.24|174.44|0
1626966000000|2021-07-22 15:00:00|176.07|174.27|174.31|172.51|176.89|175.09|174.31|172.51|0
1626966300000|2021-07-22 15:05:00|174.48|172.68|173.98|172.18|174.48|172.68|172.51|170.71|0
1626966600000|2021-07-22 15:10:00|173.82|172.02|173.16|171.36|174.14|172.34|172.02|170.22|0
1626966900000|2021-07-22 15:15:00|172.84|171.04|173.65|171.85|173.81|172.01|172.02|170.22|0
1626967200000|2021-07-22 15:20:00|173.81|172.01|173.97|172.17|174.63|172.83|172.83|171.03|0
1626967500000|2021-07-22 15:25:00|174.13|172.33|172.66|170.86|174.13|172.33|170.88|169.08|0
1626967800000|2021-07-22 15:30:00|172.5|170.7|171.2|169.4|173.31|171.51|171.2|169.4|0
1626968100000|2021-07-22 15:35:00|171.03|169.23|172.01|170.21|172.33|170.53|171.03|169.23|0
1626968400000|2021-07-22 15:40:00|172.17|170.37|169.57|167.77|172.17|170.37|169.57|167.77|0
1626968700000|2021-07-22 15:45:00|169.73|167.93|171.34|169.54|171.5|169.7|169.41|167.61|0
1626969000000|2021-07-22 15:50:00|171.5|169.7|171.98|170.18|171.98|170.18|170.69|168.89|0
1626969300000|2021-07-22 15:55:00|172.14|170.34|171.98|170.18|172.47|170.67|171.66|169.86|0
1626969600000|2021-07-22 16:00:00|172.14|170.34|169.72|167.92|172.79|170.99|169.72|167.92|0
1626969900000|2021-07-22 16:05:00|169.88|168.08|167.86|166.06|170.2|168.4|167.86|166.06|0
1626970200000|2021-07-22 16:10:00|167.47|165.67|168.42|166.62|168.42|166.62|167.14|165.34|0
1626970500000|2021-07-22 16:15:00|168.1|166.3|167.02|165.22|169.71|167.91|166.86|165.06|0
1626970800000|2021-07-22 16:20:00|166.7|164.9|168.54|166.74|169.41|167.61|166.7|164.9|0
1626971100000|2021-07-22 16:25:00|168.38|166.58|171.74|169.94|172.06|170.26|168.38|166.58|0
1626971400000|2021-07-22 16:30:00|171.41|169.61|171.73|169.93|171.9|170.1|170.93|169.13|0
1626971700000|2021-07-22 16:35:00|171.89|170.09|173.99|172.19|173.99|172.19|171.73|169.93|0
1626972000000|2021-07-22 16:40:00|173.83|172.03|173.83|172.03|174.07|172.27|173.02|171.22|0
1626972300000|2021-07-22 16:45:00|173.66|171.86|171.88|170.08|173.82|172.02|171.88|170.08|0
1626972600000|2021-07-22 16:50:00|172.05|170.25|173.49|171.69|173.98|172.18|172.04|170.24|0
1626972900000|2021-07-22 16:55:00|173.66|171.86|175.28|173.48|175.28|173.48|173.49|171.69|0
1626973200000|2021-07-22 17:00:00|175.11|173.31|175.44|173.64|175.6|173.8|174.46|172.66|0
1626973500000|2021-07-22 17:05:00|175.6|173.8|175.59|173.79|175.76|173.96|175.11|173.31|0
1626973800000|2021-07-22 17:10:00|175.43|173.63|176.41|174.61|176.9|175.1|175.27|173.47|0
1626974100000|2021-07-22 17:15:00|176.24|174.44|176.4|174.6|176.73|174.93|176.24|174.44|0
1626974400000|2021-07-22 17:20:00|176.24|174.44|176.89|175.09|176.89|175.09|175.59|173.79|0
1626974700000|2021-07-22 17:25:00|176.73|174.93|176.72|174.92|177.05|175.25|176.07|174.27|0
1626975000000|2021-07-22 17:30:00|176.89|175.09|177.37|175.57|177.7|175.9|176.4|174.6|0
1626975300000|2021-07-22 17:35:00|177.54|175.74|177.29|175.49|177.7|175.9|177.05|175.25|0
1626975600000|2021-07-22 17:40:00|177.21|175.41|177.2|175.4|177.53|175.73|177.2|175.4|0
1626975900000|2021-07-22 17:45:00|177.37|175.57|177.36|175.56|177.37|175.57|176.55|174.75|0
1626976200000|2021-07-22 17:50:00|177.2|175.4|177.85|176.05|178.02|176.22|176.87|175.07|0
1626976500000|2021-07-22 17:55:00|178.02|176.22|178.01|176.21|178.02|176.22|177.2|175.4|0
1626976800000|2021-07-22 18:00:00|177.85|176.05|178.01|176.21|178.01|176.21|177.52|175.72|0
1626977100000|2021-07-22 18:05:00|178.17|176.37|177.68|175.88|178.99|177.19|177.68|175.88|0
1626977400000|2021-07-22 18:10:00|177.84|176.04|179.81|178.01|179.81|178.01|177.84|176.04|0
1626977700000|2021-07-22 18:15:00|179.65|177.85|178.78|176.98|183.1|181.3|178.78|176.98|0
1626978000000|2021-07-22 18:20:00|178.7|176.9|179.11|177.31|179.27|177.47|178.12|176.32|0
1626978300000|2021-07-22 18:25:00|178.94|177.14|179.11|177.31|179.27|177.47|178.78|176.98|0
1626978600000|2021-07-22 18:30:00|179.02|177.22|178.77|176.97|179.1|177.3|178.45|176.65|0
1626978900000|2021-07-22 18:35:00|178.69|176.89|179.1|177.3|179.27|177.47|178.44|176.64|0
1626979200000|2021-07-22 18:40:00|179.26|177.46|178.3|176.5|179.43|177.63|177.72|175.92|0
1626979500000|2021-07-22 18:45:00|178.47|176.67|178.63|176.83|179.62|177.82|178.3|176.5|0
1626979800000|2021-07-22 18:50:00|178.79|176.99|178.62|176.82|179.12|177.32|178.13|176.33|0
1626980100000|2021-07-22 18:55:00|178.79|176.99|179.94|178.14|179.94|178.14|178.29|176.49|0
1626980400000|2021-07-22 19:00:00|179.78|177.98|179.61|177.81|180.11|178.31|179.28|177.48|0
1626980700000|2021-07-22 19:05:00|179.44|177.64|178.61|176.81|179.61|177.81|178.45|176.65|0
1626981000000|2021-07-22 19:10:00|178.45|176.65|179.18|177.38|180.67|178.87|178.12|176.32|0
1626981300000|2021-07-22 19:15:00|179.01|177.21|179.5|177.7|179.84|178.04|178.68|176.88|0
1626981600000|2021-07-22 19:20:00|179.34|177.54|179.01|177.21|180|178.2|178.84|177.04|0
1626981900000|2021-07-22 19:25:00|179.17|177.37|179.5|177.7|180|178.2|179.01|177.21|0
1626982200000|2021-07-22 19:30:00|179.33|177.53|178.01|176.21|179.33|177.53|177.19|175.39|0
1626982500000|2021-07-22 19:35:00|178.18|176.38|177.84|176.04|178.34|176.54|177.19|175.39|0
1626982800000|2021-07-22 19:40:00|177.52|175.72|178.01|176.21|178.17|176.37|176.86|175.06|0
1626983100000|2021-07-22 19:45:00|178.17|176.37|178.33|176.53|179.32|177.52|177.84|176.04|0
1626983400000|2021-07-22 19:50:00|178.83|177.03|178.82|177.02|178.99|177.19|177.84|176.04|0
1626983700000|2021-07-22 19:55:00|178.99|177.19|179.31|177.51|179.65|177.85|178.33|176.53|0
1626984000000|2021-07-22 20:00:00|179.48|177.68|181.13|179.33|181.3|179.5|179.48|177.68|0
1626984300000|2021-07-22 20:05:00|181.3|179.5|181.29|179.49|181.46|179.66|181.13|179.33|0
1626984600000|2021-07-22 20:10:00|181.46|179.66|181.46|179.66|181.62|179.82|181.29|179.49|0
1626984900000|2021-07-22 20:15:00|181.66|179.46|182.82|180.62|182.82|180.62|181.66|179.46|0
1626985200000|2021-07-22 20:20:00|182.98|180.78|183.98|181.78|183.98|181.78|182.82|180.62|0
1626985500000|2021-07-22 20:25:00|183.81|181.61|184.48|182.28|184.82|182.62|183.81|181.61|0
1626985800000|2021-07-22 20:30:00|184.65|182.45|184.64|182.44|184.81|182.61|184.48|182.28|0
1626986100000|2021-07-22 20:35:00|184.48|182.28|184.81|182.61|184.81|182.61|184.47|182.27|0
1626986400000|2021-07-22 20:40:00|184.97|182.77|185.64|183.44|185.64|183.44|184.97|182.77|0
1626986700000|2021-07-22 20:45:00|185.47|183.27|186.48|184.28|187.16|184.96|185.47|183.27|0
1626987000000|2021-07-22 20:50:00|186.65|184.45|187.15|184.95|187.15|184.95|186.48|184.28|0
1626987300000|2021-07-22 20:55:00|186.98|184.78|187.11|184.91|187.32|185.12|186.81|184.61|0
1626987600000|2021-07-22 21:00:00|187.06|184.86|186.86|184.66|187.13|184.93|186.81|184.61|0
1626987900000|2021-07-22 21:05:00|186.84|184.64|187.11|184.91|187.11|184.91|186.69|184.49|0
1626988200000|2021-07-22 21:10:00|187.42|185.22|187.08|184.88|187.56|185.36|187.08|184.88|0
1626988500000|2021-07-22 21:15:00|187.27|185.07|187.24|185.04|187.32|185.12|187.03|184.83|0
1626988800000|2021-07-22 21:20:00|187.32|185.12|187.24|185.04|187.44|185.24|187.17|184.97|0
1626989100000|2021-07-22 21:25:00|187.31|185.11|187.43|185.23|187.55|185.35|187.26|185.06|0
1626989400000|2021-07-22 21:30:00|187.19|184.99|187.28|185.08|187.28|185.08|187.14|184.94|0
1626989700000|2021-07-22 21:35:00|187.31|185.11|187.23|185.03|187.31|185.11|187.16|184.96|0
1626990000000|2021-07-22 21:40:00|187.16|184.96|187.18|184.98|187.18|184.98|187.03|184.83|0
1626990300000|2021-07-22 21:45:00|187.2|185|186.78|184.58|187.25|185.05|186.78|184.58|0
1626990600000|2021-07-22 21:50:00|186.76|184.56|186.75|184.55|186.9|184.7|186.73|184.53|0
1626990900000|2021-07-22 21:55:00|186.73|184.53|186.95|184.75|186.95|184.75|186.63|184.43|0
1626991200000|2021-07-22 22:00:00|187.36|185.16|186.94|184.74|187.36|185.16|186.68|184.48|0
1626991500000|2021-07-22 22:05:00|187.1|184.9|186.43|184.23|187.1|184.9|186.43|184.23|0
1626991800000|2021-07-22 22:10:00|186.6|184.4|186.42|184.22|186.76|184.56|186.26|184.06|0
1626992100000|2021-07-22 22:15:00|186.59|184.39|186.42|184.22|186.76|184.56|186.25|184.05|0
1626992400000|2021-07-22 22:20:00|186.25|184.05|186.42|184.22|186.59|184.39|186.25|184.05|0
1626992700000|2021-07-22 22:25:00|186.25|184.05|185.91|183.71|186.25|184.05|185.91|183.71|0
1626993000000|2021-07-22 22:30:00|186.08|183.88|186.08|183.88|186.16|183.96|185.74|183.54|0
1626993300000|2021-07-22 22:35:00|185.99|183.79|185.74|183.54|186.24|184.04|185.74|183.54|0
1626993600000|2021-07-22 22:40:00|185.57|183.37|185.9|183.7|185.9|183.7|185.57|183.37|0
1626993900000|2021-07-22 22:45:00|186.07|183.87|185.73|183.53|186.07|183.87|185.73|183.53|0
1626994200000|2021-07-22 22:50:00|185.9|183.7|186.06|183.86|186.14|183.94|185.89|183.69|0
1626994500000|2021-07-22 22:55:00|186.23|184.03|186.06|183.86|186.23|184.03|186.06|183.86|0
1626994800000|2021-07-22 23:00:00|186.14|183.94|186.22|184.02|186.23|184.03|186.06|183.86|0
1626995100000|2021-07-22 23:05:00|186.39|184.19|186.22|184.02|186.9|184.7|186.22|184.02|0
1626995400000|2021-07-22 23:10:00|186.05|183.85|186.22|184.02|186.22|184.02|186.05|183.85|0
1626995700000|2021-07-22 23:15:00|186.05|183.85|186.05|183.85|186.22|184.02|186.05|183.85|0
1626996000000|2021-07-22 23:20:00|186.04|183.84|186.21|184.01|186.21|184.01|185.71|183.51|0
1626996300000|2021-07-22 23:25:00|186.12|183.92|186.21|184.01|186.21|184.01|186.04|183.84|0
1626996600000|2021-07-22 23:30:00|186.12|183.92|185.7|183.5|186.21|184.01|185.7|183.5|0
1626996900000|2021-07-22 23:35:00|185.87|183.67|185.86|183.66|185.87|183.67|185.7|183.5|0
1626997200000|2021-07-22 23:40:00|186.03|183.83|185.69|183.49|186.03|183.83|185.69|183.49|0
1626997500000|2021-07-22 23:45:00|185.77|183.57|186.03|183.83|186.2|184|185.77|183.57|0
1626997800000|2021-07-22 23:50:00|186.11|183.91|186.02|183.82|186.19|183.99|186.02|183.82|0
1626998100000|2021-07-22 23:55:00|185.86|183.66|185.85|183.65|186.02|183.82|185.85|183.65|0
1626998400000|2021-07-23 00:00:00|185.68|183.48|184.67|182.47|185.68|183.48|184.67|182.47|0
1626998700000|2021-07-23 00:05:00|184.84|182.64|185.17|182.97|185.51|183.31|184.84|182.64|0
1626999000000|2021-07-23 00:10:00|185.25|183.05|185.34|183.14|185.51|183.31|185.01|182.81|0
1626999300000|2021-07-23 00:15:00|185.17|182.97|185.67|183.47|186.01|183.81|185.17|182.97|0
1626999600000|2021-07-23 00:20:00|185.58|183.38|186.17|183.97|186.17|183.97|185.58|183.38|0
1626999900000|2021-07-23 00:25:00|186.34|184.14|186.34|184.14|186.68|184.48|186|183.8|0
1627000200000|2021-07-23 00:30:00|186.42|184.22|187.18|184.98|187.18|184.98|186.17|183.97|0
1627000500000|2021-07-23 00:35:00|187.35|185.15|187.68|185.48|187.85|185.65|187.18|184.98|0
1627000800000|2021-07-23 00:40:00|187.51|185.31|187.51|185.31|187.68|185.48|187.34|185.14|0
1627001100000|2021-07-23 00:45:00|187.34|185.14|188.35|186.15|188.52|186.32|187.34|185.14|0
1627001400000|2021-07-23 00:50:00|188.52|186.32|188.43|186.23|188.86|186.66|188.35|186.15|0
1627001700000|2021-07-23 00:55:00|188.35|186.15|188.17|185.97|188.52|186.32|188.17|185.97|0
1627002000000|2021-07-23 01:00:00|188.34|186.14|188|185.8|188.51|186.31|188|185.8|0
1627002300000|2021-07-23 01:05:00|187.91|185.71|188|185.8|188.25|186.05|187.83|185.63|0
1627002600000|2021-07-23 01:10:00|188.08|185.88|187.83|185.63|188.17|185.97|187.83|185.63|0
1627002900000|2021-07-23 01:15:00|187.74|185.54|188.33|186.13|188.33|186.13|187.66|185.46|0
1627003200000|2021-07-23 01:20:00|188.5|186.3|187.82|185.62|188.5|186.3|187.82|185.62|0
1627003500000|2021-07-23 01:25:00|187.9|185.7|188.32|186.12|188.32|186.12|187.9|185.7|0
1627003800000|2021-07-23 01:30:00|188.15|185.95|188.15|185.95|188.32|186.12|187.81|185.61|0
1627004100000|2021-07-23 01:35:00|188.06|185.86|187.81|185.61|188.83|186.63|187.81|185.61|0
1627004400000|2021-07-23 01:40:00|187.89|185.69|187.64|185.44|187.89|185.69|186.96|184.76|0
1627004700000|2021-07-23 01:45:00|187.47|185.27|187.97|185.77|187.97|185.77|187.47|185.27|0
1627005000000|2021-07-23 01:50:00|188.14|185.94|188.14|185.94|188.31|186.11|187.97|185.77|0
1627005300000|2021-07-23 01:55:00|187.97|185.77|187.46|185.26|188.14|185.94|187.29|185.09|0
1627005600000|2021-07-23 02:00:00|187.37|185.17|188.13|185.93|188.3|186.1|187.29|185.09|0
1627005900000|2021-07-23 02:05:00|187.96|185.76|187.62|185.42|188.3|186.1|187.62|185.42|0
1627006200000|2021-07-23 02:10:00|187.28|185.08|187.28|185.08|187.7|185.5|187.11|184.91|0
1627006500000|2021-07-23 02:15:00|187.45|185.25|187.45|185.25|187.45|185.25|186.94|184.74|0
1627006800000|2021-07-23 02:20:00|187.28|185.08|187.27|185.07|187.44|185.24|186.77|184.57|0
1627007100000|2021-07-23 02:25:00|187.19|184.99|186.93|184.73|187.27|185.07|186.76|184.56|0
1627007400000|2021-07-23 02:30:00|186.76|184.56|186.59|184.39|187.1|184.9|186.59|184.39|0
1627007700000|2021-07-23 02:35:00|186.76|184.56|186.93|184.73|186.93|184.73|186.59|184.39|0
1627008000000|2021-07-23 02:40:00|186.84|184.64|186.33|184.13|186.93|184.73|185.91|183.71|0
1627008300000|2021-07-23 02:45:00|186.25|184.05|186.08|183.88|186.25|184.05|185.91|183.71|0
1627008600000|2021-07-23 02:50:00|186.25|184.05|186.41|184.21|186.58|184.38|186.24|184.04|0
1627008900000|2021-07-23 02:55:00|186.58|184.38|186.58|184.38|186.75|184.55|186.41|184.21|0
1627009200000|2021-07-23 03:00:00|186.41|184.21|187.25|185.05|187.25|185.05|186.24|184.04|0
1627009500000|2021-07-23 03:05:00|187.08|184.88|186.82|184.62|187.08|184.88|186.74|184.54|0
1627009800000|2021-07-23 03:10:00|186.91|184.71|186.23|184.03|186.91|184.71|186.06|183.86|0
1627010100000|2021-07-23 03:15:00|186.4|184.2|186.39|184.19|186.57|184.37|186.23|184.03|0
1627010400000|2021-07-23 03:20:00|186.56|184.36|186.39|184.19|186.56|184.36|186.22|184.02|0
1627010700000|2021-07-23 03:25:00|186.22|184.02|186.3|184.1|186.39|184.19|185.89|183.69|0
1627011000000|2021-07-23 03:30:00|186.39|184.19|186.55|184.35|186.72|184.52|186.22|184.02|0
1627011300000|2021-07-23 03:35:00|186.47|184.27|186.55|184.35|186.72|184.52|186.21|184.01|0
1627011600000|2021-07-23 03:40:00|186.46|184.26|186.38|184.18|186.46|184.26|186.21|184.01|0
1627011900000|2021-07-23 03:45:00|186.04|183.84|186.21|184.01|186.38|184.18|186.04|183.84|0
1627012200000|2021-07-23 03:50:00|186.04|183.84|186.04|183.84|186.29|184.09|186.04|183.84|0
1627012500000|2021-07-23 03:55:00|186.2|184|186.37|184.17|186.37|184.17|186.03|183.83|0
1627012800000|2021-07-23 04:00:00|186.2|184|186.03|183.83|186.37|184.17|186.03|183.83|0
1627013100000|2021-07-23 04:05:00|186.11|183.91|185.52|183.32|186.11|183.91|185.52|183.32|0
1627013400000|2021-07-23 04:10:00|185.69|183.49|185.35|183.15|185.69|183.49|185.35|183.15|0
1627013700000|2021-07-23 04:15:00|185.52|183.32|185.35|183.15|185.52|183.32|184.84|182.64|0
1627014000000|2021-07-23 04:20:00|185.51|183.31|185.68|183.48|185.85|183.65|185.43|183.23|0
1627014300000|2021-07-23 04:25:00|185.76|183.56|185.84|183.64|186.01|183.81|185.76|183.56|0
1627014600000|2021-07-23 04:30:00|185.92|183.72|186.35|184.15|186.52|184.32|185.92|183.72|0
1627014900000|2021-07-23 04:35:00|186.43|184.23|186.51|184.31|186.68|184.48|186.35|184.15|0
1627015200000|2021-07-23 04:40:00|186.59|184.39|186.34|184.14|186.68|184.48|186.34|184.14|0
1627015500000|2021-07-23 04:45:00|186.42|184.22|186.5|184.3|186.68|184.48|186.34|184.14|0
1627015800000|2021-07-23 04:50:00|186.59|184.39|186.84|184.64|186.84|184.64|186.5|184.3|0
1627016100000|2021-07-23 04:55:00|186.75|184.55|186.5|184.3|186.92|184.72|186.5|184.3|0
1627016400000|2021-07-23 05:00:00|186.67|184.47|185.65|183.45|186.67|184.47|185.49|183.29|0
1627016700000|2021-07-23 05:05:00|185.49|183.29|185.99|183.79|186.16|183.96|185.49|183.29|0
1627017000000|2021-07-23 05:10:00|186.16|183.96|186.32|184.12|186.49|184.29|185.99|183.79|0
1627017300000|2021-07-23 05:15:00|186.15|183.95|186.15|183.95|186.66|184.46|186.15|183.95|0
1627017600000|2021-07-23 05:20:00|186.23|184.03|186.48|184.28|186.65|184.45|186.15|183.95|0
1627017900000|2021-07-23 05:25:00|186.56|184.36|186.48|184.28|186.65|184.45|186.31|184.11|0
1627018200000|2021-07-23 05:30:00|186.31|184.11|186.31|184.11|186.31|184.11|185.97|183.77|0
1627018500000|2021-07-23 05:35:00|186.22|184.02|186.3|184.1|186.48|184.28|186.22|184.02|0
1627018800000|2021-07-23 05:40:00|186.47|184.27|186.13|183.93|186.47|184.27|185.8|183.6|0
1627019100000|2021-07-23 05:45:00|186.3|184.1|186.3|184.1|186.3|184.1|185.96|183.76|0
1627019400000|2021-07-23 05:50:00|186.13|183.93|186.13|183.93|186.3|184.1|185.79|183.59|0
1627019700000|2021-07-23 05:55:00|186.29|184.09|186.29|184.09|186.29|184.09|185.95|183.75|0
1627020000000|2021-07-23 06:00:00|186.12|183.92|188.09|185.89|188.2|186|185.95|183.75|0
1627020300000|2021-07-23 06:05:00|188.26|186.06|187.75|185.55|188.26|186.06|187.58|185.38|0
1627020600000|2021-07-23 06:10:00|187.66|185.46|187.91|185.71|188.08|185.88|187.24|185.04|0
1627020900000|2021-07-23 06:15:00|187.74|185.54|189.09|186.89|189.09|186.89|187.65|185.45|0
1627021200000|2021-07-23 06:20:00|189.17|186.97|189.09|186.89|189.43|187.23|188.58|186.38|0
1627021500000|2021-07-23 06:25:00|189|186.8|188.75|186.55|189.09|186.89|188.58|186.38|0
1627021800000|2021-07-23 06:30:00|188.92|186.72|189.08|186.88|189.25|187.05|188.41|186.21|0
1627022100000|2021-07-23 06:35:00|189.16|186.96|188.91|186.71|189.25|187.05|188.4|186.2|0
1627022400000|2021-07-23 06:40:00|188.82|186.62|189.07|186.87|189.25|187.05|188.82|186.62|0
1627022700000|2021-07-23 06:45:00|189.16|186.96|188.73|186.53|189.41|187.21|188.73|186.53|0
1627023000000|2021-07-23 06:50:00|188.56|186.36|188.73|186.53|188.9|186.7|188.22|186.02|0
1627023300000|2021-07-23 06:55:00|188.56|186.36|188.73|186.53|188.9|186.7|188.22|186.02|0
1627023600000|2021-07-23 07:00:00|188.9|186.7|188.71|186.51|190.73|188.53|187.53|185.33|0
1627023900000|2021-07-23 07:05:00|188.79|186.59|188.34|186.54|189.18|187.38|187.66|185.86|0
1627024200000|2021-07-23 07:10:00|188.5|186.7|188.33|186.53|189.01|187.21|187.83|186.03|0
1627024500000|2021-07-23 07:15:00|188.24|186.44|187.32|185.52|188.33|186.53|186.81|185.01|0
1627024800000|2021-07-23 07:20:00|187.23|185.43|187.82|186.02|188.16|186.36|186.81|185.01|0
1627025100000|2021-07-23 07:25:00|187.99|186.19|188.4|186.6|188.83|187.03|187.99|186.19|0
1627025400000|2021-07-23 07:30:00|188.32|186.52|188.83|187.03|189.34|187.54|188.32|186.52|0
1627025700000|2021-07-23 07:35:00|188.66|186.86|188.65|186.85|189.16|187.36|188.32|186.52|0
1627026000000|2021-07-23 07:40:00|188.82|187.02|188.73|186.93|188.99|187.19|188.15|186.35|0
1627026300000|2021-07-23 07:45:00|188.65|186.85|189.32|187.52|189.5|187.7|188.48|186.68|0
1627026600000|2021-07-23 07:50:00|189.49|187.69|190.51|188.71|190.68|188.88|189.32|187.52|0
1627026900000|2021-07-23 07:55:00|190.68|188.88|190.68|188.88|190.68|188.88|190.34|188.54|0
1627027200000|2021-07-23 08:00:00|190.85|189.05|190.67|188.87|191.19|189.39|190.59|188.79|0
1627027500000|2021-07-23 08:05:00|190.84|189.04|190.92|189.12|191.18|189.38|189.99|188.19|0
1627027800000|2021-07-23 08:10:00|190.84|189.04|190.67|188.87|191.01|189.21|190.67|188.87|0
1627028100000|2021-07-23 08:15:00|190.84|189.04|191|189.2|191.18|189.38|190.84|189.04|0
1627028400000|2021-07-23 08:20:00|190.83|189.03|190.74|188.94|190.83|189.03|190.32|188.52|0
1627028700000|2021-07-23 08:25:00|190.66|188.86|190.49|188.69|190.66|188.86|190.32|188.52|0
1627029000000|2021-07-23 08:30:00|190.57|188.77|191.16|189.36|191.33|189.53|190.57|188.77|0
1627029300000|2021-07-23 08:35:00|190.99|189.19|192.01|190.21|192.18|190.38|190.99|189.19|0
1627029600000|2021-07-23 08:40:00|191.84|190.04|191.84|190.04|192.01|190.21|191.5|189.7|0
1627029900000|2021-07-23 08:45:00|191.92|190.12|191.66|189.86|192.35|190.55|191.66|189.86|0
1627030200000|2021-07-23 08:50:00|191.83|190.03|191.83|190.03|192.17|190.37|191.66|189.86|0
1627030500000|2021-07-23 08:55:00|191.74|189.94|191.32|189.52|191.83|190.03|191.15|189.35|0
1627030800000|2021-07-23 09:00:00|191.4|189.6|191.36|189.56|192.41|190.61|191.02|189.22|0
1627031100000|2021-07-23 09:05:00|191.44|189.64|191.7|189.9|191.7|189.9|191.19|189.39|0
1627031400000|2021-07-23 09:10:00|191.53|189.73|192.04|190.24|192.21|190.41|191.53|189.73|0
1627031700000|2021-07-23 09:15:00|192.21|190.41|192.03|190.23|192.38|190.58|192.03|190.23|0
1627032000000|2021-07-23 09:20:00|192.2|190.4|192.03|190.23|192.37|190.57|192.03|190.23|0
1627032300000|2021-07-23 09:25:00|192.11|190.31|191.85|190.05|192.37|190.57|191.51|189.71|0
1627032600000|2021-07-23 09:30:00|192.03|190.23|192.02|190.22|192.19|190.39|191.68|189.88|0
1627032900000|2021-07-23 09:35:00|192.19|190.39|193.05|191.25|193.22|191.42|192.02|190.22|0
1627033200000|2021-07-23 09:40:00|192.96|191.16|193.39|191.59|193.56|191.76|192.88|191.08|0
1627033500000|2021-07-23 09:45:00|193.56|191.76|194.24|192.44|194.24|192.44|193.21|191.41|0
1627033800000|2021-07-23 09:50:00|194.07|192.27|193.38|191.58|194.76|192.96|193.21|191.41|0
1627034100000|2021-07-23 09:55:00|193.21|191.41|192.69|190.89|193.38|191.58|192.69|190.89|0
1627034400000|2021-07-23 10:00:00|192.35|190.55|192.86|191.06|192.86|191.06|192.35|190.55|0
1627034700000|2021-07-23 10:05:00|192.69|190.89|192.68|190.88|192.86|191.06|192.51|190.71|0
1627035000000|2021-07-23 10:10:00|192.51|190.71|192.68|190.88|193.03|191.23|192.51|190.71|0
1627035300000|2021-07-23 10:15:00|192.85|191.05|192.68|190.88|192.85|191.05|192.42|190.62|0
1627035600000|2021-07-23 10:20:00|192.85|191.05|192.85|191.05|192.85|191.05|192.68|190.88|0
1627035900000|2021-07-23 10:25:00|192.67|190.87|192.67|190.87|193.19|191.39|192.67|190.87|0
1627036200000|2021-07-23 10:30:00|192.75|190.95|193.01|191.21|193.18|191.38|192.67|190.87|0
1627036500000|2021-07-23 10:35:00|193.09|191.29|193.35|191.55|193.35|191.55|192.84|191.04|0
1627036800000|2021-07-23 10:40:00|193.18|191.38|193.69|191.89|193.69|191.89|193.18|191.38|0
1627037100000|2021-07-23 10:45:00|193.35|191.55|193.34|191.54|193.69|191.89|193.18|191.38|0
1627037400000|2021-07-23 10:50:00|193.17|191.37|193.17|191.37|193.34|191.54|192.83|191.03|0
1627037700000|2021-07-23 10:55:00|193.08|191.28|193.34|191.54|193.51|191.71|193|191.2|0
1627038000000|2021-07-23 11:00:00|193.17|191.37|192.65|190.85|193.42|191.62|192.65|190.85|0
1627038300000|2021-07-23 11:05:00|192.48|190.68|192.3|190.5|192.65|190.85|191.45|189.65|0
1627038600000|2021-07-23 11:10:00|192.13|190.33|191.79|189.99|192.13|190.33|191.62|189.82|0
1627038900000|2021-07-23 11:15:00|191.45|189.65|192.13|190.33|192.3|190.5|191.44|189.64|0
1627039200000|2021-07-23 11:20:00|191.95|190.15|191.27|189.47|192.12|190.32|191.1|189.3|0
1627039500000|2021-07-23 11:25:00|191.18|189.38|190.75|188.95|191.44|189.64|190.58|188.78|0
1627039800000|2021-07-23 11:30:00|190.58|188.78|190.92|189.12|190.92|189.12|190.58|188.78|0
1627040100000|2021-07-23 11:35:00|191.09|189.29|191.43|189.63|191.6|189.8|191.09|189.29|0
1627040400000|2021-07-23 11:40:00|191.6|189.8|191.08|189.28|191.77|189.97|191.08|189.28|0
1627040700000|2021-07-23 11:45:00|191.26|189.46|191.08|189.28|191.43|189.63|190.74|188.94|0
1627041000000|2021-07-23 11:50:00|191.16|189.36|191.93|190.13|191.93|190.13|191.08|189.28|0
1627041300000|2021-07-23 11:55:00|191.84|190.04|191.93|190.13|191.93|190.13|191.76|189.96|0
1627041600000|2021-07-23 12:00:00|191.76|189.96|192.44|190.64|192.44|190.64|191.76|189.96|0
1627041900000|2021-07-23 12:05:00|192.27|190.47|192.26|190.46|192.61|190.81|192.09|190.29|0
1627042200000|2021-07-23 12:10:00|192.09|190.29|192.43|190.63|192.61|190.81|192.09|190.29|0
1627042500000|2021-07-23 12:15:00|192.26|190.46|192.77|190.97|192.77|190.97|192.09|190.29|0
1627042800000|2021-07-23 12:20:00|192.94|191.14|192.94|191.14|193.29|191.49|192.77|190.97|0
1627043100000|2021-07-23 12:25:00|193.11|191.31|193.28|191.48|193.45|191.65|192.94|191.14|0
1627043400000|2021-07-23 12:30:00|193.36|191.56|192.42|190.62|193.45|191.65|192.42|190.62|0
1627043700000|2021-07-23 12:35:00|192.59|190.79|192.59|190.79|192.76|190.96|192.42|190.62|0
1627044000000|2021-07-23 12:40:00|192.5|190.7|192.15|190.35|192.76|190.96|192.07|190.27|0
1627044300000|2021-07-23 12:45:00|192.24|190.44|191.73|189.93|192.76|190.96|191.73|189.93|0
1627044600000|2021-07-23 12:50:00|191.9|190.1|190.87|189.07|191.9|190.1|190.87|189.07|0
1627044900000|2021-07-23 12:55:00|191.04|189.24|191.38|189.58|191.55|189.75|191.04|189.24|0
1627045200000|2021-07-23 13:00:00|191.21|189.41|191.2|189.4|191.21|189.41|190.18|188.38|0
1627045500000|2021-07-23 13:05:00|191.37|189.57|191.2|189.4|191.54|189.74|191.03|189.23|0
1627045800000|2021-07-23 13:10:00|191.37|189.57|191.54|189.74|191.54|189.74|191.37|189.57|0
1627046100000|2021-07-23 13:15:00|191.37|189.57|191.36|189.56|192.05|190.25|191.36|189.56|0
1627046400000|2021-07-23 13:20:00|191.54|189.74|192.22|190.42|192.22|190.42|191.36|189.56|0
1627046700000|2021-07-23 13:25:00|192.39|190.59|192.73|190.93|193.07|191.27|192.22|190.42|0
1627047000000|2021-07-23 13:30:00|192.56|190.76|191.6|189.8|193.41|191.61|189.62|187.82|0
1627047300000|2021-07-23 13:35:00|191.77|189.97|189.21|187.41|192.12|190.32|188.86|187.06|0
1627047600000|2021-07-23 13:40:00|189.38|187.58|190.14|188.34|190.23|188.43|188.35|186.55|0
1627047900000|2021-07-23 13:45:00|190.23|188.43|191.76|189.96|192.79|190.99|189.71|187.91|0
1627048200000|2021-07-23 13:50:00|191.59|189.79|189.37|187.57|191.59|189.79|189.03|187.23|0
1627048500000|2021-07-23 13:55:00|189.54|187.74|188.17|186.37|190.05|188.25|186.98|185.18|0
1627048800000|2021-07-23 14:00:00|188.34|186.54|190.65|188.85|190.82|189.02|188.17|186.37|0
1627049100000|2021-07-23 14:05:00|190.48|188.68|191.5|189.7|191.68|189.88|189.97|188.17|0
1627049400000|2021-07-23 14:10:00|191.67|189.87|191.5|189.7|192.02|190.22|190.31|188.51|0
1627049700000|2021-07-23 14:15:00|191.67|189.87|191.5|189.7|192.87|191.07|191.33|189.53|0
1627050000000|2021-07-23 14:20:00|191.33|189.53|191.32|189.52|192.18|190.38|190.98|189.18|0
1627050300000|2021-07-23 14:25:00|191.49|189.69|192.69|190.89|192.86|191.06|191.32|189.52|0
1627050600000|2021-07-23 14:30:00|192.86|191.06|192.51|190.71|193.2|191.4|191.83|190.03|0
1627050900000|2021-07-23 14:35:00|192.69|190.89|194.57|192.77|196.47|194.67|192.51|190.71|0
1627051200000|2021-07-23 14:40:00|194.4|192.6|195.51|193.71|196.12|194.32|194.4|192.6|0
1627051500000|2021-07-23 14:45:00|195.43|193.63|196.12|194.32|196.12|194.32|194.74|192.94|0
1627051800000|2021-07-23 14:50:00|195.95|194.15|198.02|196.22|198.37|196.57|195.77|193.97|0
1627052100000|2021-07-23 14:55:00|198.37|196.57|198.02|196.22|198.37|196.57|197.85|196.05|0
1627052400000|2021-07-23 15:00:00|198.37|196.57|200.46|198.66|200.46|198.66|198.02|196.22|0
1627052700000|2021-07-23 15:05:00|200.28|198.48|200.28|198.48|200.63|198.83|199.76|197.96|0
1627053000000|2021-07-23 15:10:00|200.1|198.3|199.93|198.13|200.45|198.65|199.23|197.43|0
1627053300000|2021-07-23 15:15:00|199.75|197.95|201.85|200.05|202.2|200.4|199.75|197.95|0
1627053600000|2021-07-23 15:20:00|202.02|200.22|202.9|201.1|202.9|201.1|201.85|200.05|0
1627053900000|2021-07-23 15:25:00|203.08|201.28|206.4|204.6|206.66|204.86|202.9|201.1|0
1627054200000|2021-07-23 15:30:00|206.58|204.78|205.35|203.55|208.16|206.36|205.35|203.55|0
1627054500000|2021-07-23 15:35:00|205.87|204.07|205.95|204.15|206.93|205.13|205.35|203.55|0
1627054800000|2021-07-23 15:40:00|206.04|204.24|204.37|202.57|206.22|204.42|204.29|202.49|0
1627055100000|2021-07-23 15:45:00|204.29|202.49|205.69|203.89|206.21|204.41|203.94|202.14|0
1627055400000|2021-07-23 15:50:00|205.86|204.06|204.63|202.83|206.04|204.24|204.46|202.66|0
1627055700000|2021-07-23 15:55:00|204.81|203.01|202.88|201.08|205.16|203.36|202.88|201.08|0
1627056000000|2021-07-23 16:00:00|203.23|201.43|203.93|202.13|204.63|202.83|203.23|201.43|0
1627056300000|2021-07-23 16:05:00|203.75|201.95|203.05|201.25|203.75|201.95|202.88|201.08|0
1627056600000|2021-07-23 16:10:00|203.22|201.42|204.97|203.17|205.5|203.7|203.05|201.25|0
1627056900000|2021-07-23 16:15:00|205.14|203.34|205.32|203.52|205.67|203.87|204.79|202.99|0
1627057200000|2021-07-23 16:20:00|205.49|203.69|205.84|204.04|206.37|204.57|205.31|203.51|0
1627057500000|2021-07-23 16:25:00|206.02|204.22|205.14|203.34|206.19|204.39|204.26|202.46|0
1627057800000|2021-07-23 16:30:00|204.96|203.16|204.96|203.16|205.84|204.04|204.43|202.63|0
1627058100000|2021-07-23 16:35:00|205.13|203.33|205.3|203.5|205.48|203.68|204.25|202.45|0
1627058400000|2021-07-23 16:40:00|205.48|203.68|206.35|204.55|206.53|204.73|205.3|203.5|0
1627058700000|2021-07-23 16:45:00|206.53|204.73|206.26|204.46|206.7|204.9|205.83|204.03|0
1627059000000|2021-07-23 16:50:00|206.18|204.38|205.65|203.85|206.35|204.55|205.65|203.85|0
1627059300000|2021-07-23 16:55:00|205.64|203.84|207.22|205.42|207.4|205.6|205.64|203.84|0
1627059600000|2021-07-23 17:00:00|207.4|205.6|207.75|205.95|207.93|206.13|207.22|205.42|0
1627059900000|2021-07-23 17:05:00|207.93|206.13|209.34|207.54|209.87|208.07|207.93|206.13|0
1627060200000|2021-07-23 17:10:00|209.51|207.71|210.57|208.77|210.75|208.95|209.51|207.71|0
1627060500000|2021-07-23 17:15:00|210.4|208.6|211.28|209.48|211.46|209.66|210.22|208.42|0
1627060800000|2021-07-23 17:20:00|211.1|209.3|211.28|209.48|211.46|209.66|210.57|208.77|0
1627061100000|2021-07-23 17:25:00|211.46|209.66|210.74|208.94|211.9|210.1|210.56|208.76|0
1627061400000|2021-07-23 17:30:00|210.92|209.12|209.67|207.87|210.92|209.12|209.5|207.7|0
1627061700000|2021-07-23 17:35:00|209.85|208.05|209.85|208.05|209.85|208.05|208.43|206.63|0
1627062000000|2021-07-23 17:40:00|210.03|208.23|210.38|208.58|210.56|208.76|209.14|207.34|0
1627062300000|2021-07-23 17:45:00|210.56|208.76|211.44|209.64|211.62|209.82|210.02|208.22|0
1627062600000|2021-07-23 17:50:00|211.53|209.73|210.55|208.75|211.8|210|210.02|208.22|0
1627062900000|2021-07-23 17:55:00|210.73|208.93|210.19|208.39|211.26|209.46|210.19|208.39|0
1627063200000|2021-07-23 18:00:00|210.37|208.57|209.48|207.68|210.37|208.57|208.95|207.15|0
1627063500000|2021-07-23 18:05:00|209.66|207.86|210.72|208.92|210.89|209.09|208.77|206.97|0
1627063800000|2021-07-23 18:10:00|210.89|209.09|211.3|209.5|211.78|209.98|210.27|208.47|0
1627064100000|2021-07-23 18:15:00|211.13|209.33|211.11|209.31|211.82|210.02|210.94|209.14|0
1627064400000|2021-07-23 18:20:00|210.93|209.13|210.93|209.13|211.64|209.84|210.75|208.95|0
1627064700000|2021-07-23 18:25:00|211.11|209.31|210.75|208.95|211.28|209.48|210.4|208.6|0
1627065000000|2021-07-23 18:30:00|210.93|209.13|210.22|208.42|210.93|209.13|209.86|208.06|0
1627065300000|2021-07-23 18:35:00|210.04|208.24|211.45|209.65|211.63|209.83|209.86|208.06|0
1627065600000|2021-07-23 18:40:00|211.36|209.56|210.74|208.94|211.36|209.56|210.21|208.41|0
1627065900000|2021-07-23 18:45:00|210.92|209.12|209.38|207.58|210.92|209.12|208.44|206.64|0
1627066200000|2021-07-23 18:50:00|209.56|207.76|209.02|207.22|209.91|208.11|208.67|206.87|0
1627066500000|2021-07-23 18:55:00|209.2|207.4|209.55|207.75|209.73|207.93|208.67|206.87|0
1627066800000|2021-07-23 19:00:00|209.73|207.93|208.48|206.68|209.9|208.1|208.31|206.51|0
1627067100000|2021-07-23 19:05:00|208.31|206.51|208.13|206.33|208.66|206.86|207.42|205.62|0
1627067400000|2021-07-23 19:10:00|208.3|206.5|205.83|204.03|208.48|206.68|205.66|203.86|0
1627067700000|2021-07-23 19:15:00|206.01|204.21|207.77|205.97|207.77|205.97|205.66|203.86|0
1627068000000|2021-07-23 19:20:00|207.85|206.05|207.23|205.43|208.3|206.5|206.35|204.55|0
1627068300000|2021-07-23 19:25:00|207.06|205.26|208.64|206.84|208.65|206.85|206.53|204.73|0
1627068600000|2021-07-23 19:30:00|208.47|206.67|210.42|208.62|210.59|208.79|208.47|206.67|0
1627068900000|2021-07-23 19:35:00|210.24|208.44|213.73|211.93|214.49|212.69|210.24|208.44|0
1627069200000|2021-07-23 19:40:00|213.55|211.75|212.48|210.68|213.9|212.1|212.48|210.68|0
1627069500000|2021-07-23 19:45:00|212.65|210.85|213.19|211.39|213.19|211.39|212.47|210.67|0
1627069800000|2021-07-23 19:50:00|213.36|211.56|212.47|210.67|214.08|212.28|212.11|210.31|0
1627070100000|2021-07-23 19:55:00|212.29|210.49|211.05|209.25|212.29|210.49|210.69|208.89|0
1627070400000|2021-07-23 20:00:00|210.69|208.89|209.63|207.83|211.22|209.42|209.1|207.3|0
1627070700000|2021-07-23 20:05:00|209.45|207.65|209.98|208.18|211.04|209.24|209.45|207.65|0
1627071000000|2021-07-23 20:10:00|209.8|208|209.62|207.82|210.86|209.06|209.27|207.47|0
1627283100000|2021-07-26 07:05:00|203.09|201.29|204.3|202.5|204.48|202.68|203.09|201.29|0
1627283400000|2021-07-26 07:10:00|204.04|202.24|202.38|200.58|204.04|202.24|201.78|199.98|0
1627283700000|2021-07-26 07:15:00|202.73|200.93|201.94|200.14|203.42|201.62|201.52|199.72|0
1627284000000|2021-07-26 07:20:00|201.86|200.06|200.99|199.19|202.38|200.58|200.99|199.19|0
1627284300000|2021-07-26 07:25:00|200.82|199.02|201.16|199.36|201.86|200.06|200.65|198.85|0
1627284600000|2021-07-26 07:30:00|200.99|199.19|202.2|200.4|202.37|200.57|200.99|199.19|0
1627284900000|2021-07-26 07:35:00|202.02|200.22|200.98|199.18|202.2|200.4|200.81|199.01|0
1627285200000|2021-07-26 07:40:00|200.64|198.84|198.05|196.25|200.81|199.01|197.71|195.91|0
1627285500000|2021-07-26 07:45:00|197.79|195.99|197.53|195.73|198.39|196.59|196.85|195.05|0
1627285800000|2021-07-26 07:50:00|197.36|195.56|198.39|196.59|198.39|196.59|197.19|195.39|0
1627286100000|2021-07-26 07:55:00|198.22|196.42|197.53|195.73|198.56|196.76|197.36|195.56|0
1627286400000|2021-07-26 08:00:00|197.7|195.9|193.79|191.99|197.7|195.9|191.49|189.69|0
1627286700000|2021-07-26 08:05:00|194.13|192.33|193.2|191.4|195.23|193.43|192.86|191.06|0
1627287000000|2021-07-26 08:10:00|193.03|191.23|194.04|192.24|194.21|192.41|192.86|191.06|0
1627287300000|2021-07-26 08:15:00|193.87|192.07|194.21|192.41|194.21|192.41|193.7|191.9|0
1627287600000|2021-07-26 08:20:00|194.04|192.24|194.38|192.58|195.06|193.26|193.7|191.9|0
1627287900000|2021-07-26 08:25:00|194.29|192.49|194.37|192.57|194.71|192.91|193.7|191.9|0
1627288200000|2021-07-26 08:30:00|194.2|192.4|197.26|195.46|197.26|195.46|194.03|192.23|0
1627288500000|2021-07-26 08:35:00|197.09|195.29|198.12|196.32|198.29|196.49|196.92|195.12|0
1627288800000|2021-07-26 08:40:00|197.94|196.14|198.63|196.83|199.49|197.69|197.6|195.8|0
1627289100000|2021-07-26 08:45:00|198.8|197|198.79|196.99|200|198.2|198.45|196.65|0
1627289400000|2021-07-26 08:50:00|198.97|197.17|198.96|197.16|199.48|197.68|198.79|196.99|0
1627289700000|2021-07-26 08:55:00|198.79|196.99|198.7|196.9|198.96|197.16|198.45|196.65|0
1627290000000|2021-07-26 09:00:00|198.62|196.82|199.13|197.33|199.9|198.1|198.44|196.64|0
1627290300000|2021-07-26 09:05:00|199.3|197.5|201.71|199.91|201.71|199.91|199.3|197.5|0
1627290600000|2021-07-26 09:10:00|201.54|199.74|200.84|199.04|201.54|199.74|200.33|198.53|0
1627290900000|2021-07-26 09:15:00|201.01|199.21|200.1|198.3|202.47|200.67|199.76|197.96|0
1627291200000|2021-07-26 09:20:00|200.27|198.47|200.44|198.64|200.44|198.64|199.75|197.95|0
1627291500000|2021-07-26 09:25:00|200.79|198.99|201.3|199.5|202.17|200.37|200.79|198.99|0
1627291800000|2021-07-26 09:30:00|201.21|199.41|202.34|200.54|202.52|200.72|200.96|199.16|0
1627292100000|2021-07-26 09:35:00|202.52|200.72|202.86|201.06|202.86|201.06|201.82|200.02|0
1627292400000|2021-07-26 09:40:00|202.69|200.89|202.59|200.79|202.86|201.06|202.07|200.27|0
1627292700000|2021-07-26 09:45:00|202.68|200.88|203.9|202.1|203.9|202.1|202.51|200.71|0
1627293000000|2021-07-26 09:50:00|203.81|202.01|203.72|201.92|203.9|202.1|203.02|201.22|0
1627293300000|2021-07-26 09:55:00|203.89|202.09|203.72|201.92|204.94|203.14|203.37|201.57|0
1627293600000|2021-07-26 10:00:00|203.97|202.17|205.63|203.83|205.63|203.83|203.89|202.09|0
1627293900000|2021-07-26 10:05:00|205.46|203.66|205.46|203.66|206.33|204.53|205.11|203.31|0
1627294200000|2021-07-26 10:10:00|205.63|203.83|205.98|204.18|205.98|204.18|205.28|203.48|0
1627294500000|2021-07-26 10:15:00|205.8|204|204.92|203.12|205.98|204.18|204.92|203.12|0
1627294800000|2021-07-26 10:20:00|204.75|202.95|204.83|203.03|205.1|203.3|204.31|202.51|0
1627295100000|2021-07-26 10:25:00|204.75|202.95|204.57|202.77|205.27|203.47|204.3|202.5|0
1627295400000|2021-07-26 10:30:00|204.74|202.94|204.56|202.76|204.92|203.12|204.3|202.5|0
1627295700000|2021-07-26 10:35:00|204.47|202.67|204.04|202.24|204.74|202.94|204.04|202.24|0
1627296000000|2021-07-26 10:40:00|203.86|202.06|203.86|202.06|204.82|203.02|203.86|202.06|0
1627296300000|2021-07-26 10:45:00|204.03|202.23|204.38|202.58|204.38|202.58|203.77|201.97|0
1627296600000|2021-07-26 10:50:00|204.2|202.4|203.68|201.88|204.55|202.75|203.68|201.88|0
1627296900000|2021-07-26 10:55:00|203.76|201.96|201.94|200.14|203.76|201.96|201.76|199.96|0
1627297200000|2021-07-26 11:00:00|201.76|199.96|203.5|201.7|203.67|201.87|201.76|199.96|0
1627297500000|2021-07-26 11:05:00|203.41|201.61|203.15|201.35|204.02|202.22|202.62|200.82|0
1627297800000|2021-07-26 11:10:00|203.23|201.43|202.88|201.08|203.23|201.43|202.27|200.47|0
1627298100000|2021-07-26 11:15:00|202.97|201.17|202.85|201.05|203.66|201.86|202.85|201.05|0
1627298400000|2021-07-26 11:20:00|202.93|201.13|202.84|201.04|203.02|201.22|201.63|199.83|0
1627298700000|2021-07-26 11:25:00|203.02|201.22|202.84|201.04|203.36|201.56|202.32|200.52|0
1627299000000|2021-07-26 11:30:00|202.66|200.86|203.53|201.73|203.71|201.91|202.66|200.86|0
1627299300000|2021-07-26 11:35:00|203.71|201.91|206.16|204.36|206.51|204.71|203.71|201.91|0
1627299600000|2021-07-26 11:40:00|206.33|204.53|206.15|204.35|207.03|205.23|205.8|204|0
1627299900000|2021-07-26 11:45:00|205.98|204.18|205.62|203.82|206.15|204.35|205.45|203.65|0
1627300200000|2021-07-26 11:50:00|205.45|203.65|204.57|202.77|205.8|204|204.57|202.77|0
1627300500000|2021-07-26 11:55:00|204.39|202.59|205.62|203.82|205.62|203.82|204.04|202.24|0
1627300800000|2021-07-26 12:00:00|205.79|203.99|206.14|204.34|206.31|204.51|204.56|202.76|0
1627301100000|2021-07-26 12:05:00|205.96|204.16|205.78|203.98|206.14|204.34|204.73|202.93|0
1627301400000|2021-07-26 12:10:00|205.61|203.81|205.96|204.16|206.66|204.86|205.61|203.81|0
1627301700000|2021-07-26 12:15:00|205.78|203.98|205.43|203.63|206.3|204.5|205.43|203.63|0
1627302000000|2021-07-26 12:20:00|205.6|203.8|206.48|204.68|206.65|204.85|205.43|203.63|0
1627302300000|2021-07-26 12:25:00|206.3|204.5|205.77|203.97|206.56|204.76|205.77|203.97|0
1627302600000|2021-07-26 12:30:00|205.95|204.15|203.84|202.04|205.95|204.15|203.67|201.87|0
1627302900000|2021-07-26 12:35:00|204.02|202.22|203.57|201.77|204.19|202.39|203.49|201.69|0
1627303200000|2021-07-26 12:40:00|203.66|201.86|202.96|201.16|203.66|201.86|202.09|200.29|0
1627303500000|2021-07-26 12:45:00|202.79|200.99|202.61|200.81|203.13|201.33|202.44|200.64|0
1627303800000|2021-07-26 12:50:00|202.78|200.98|202.78|200.98|202.96|201.16|202.61|200.81|0
1627304100000|2021-07-26 12:55:00|202.69|200.89|202.6|200.8|203.13|201.33|202.6|200.8|0
1627304400000|2021-07-26 13:00:00|202.26|200.46|202.95|201.15|202.95|201.15|201.91|200.11|0
1627304700000|2021-07-26 13:05:00|202.77|200.97|203.99|202.19|204.34|202.54|202.6|200.8|0
1627305000000|2021-07-26 13:10:00|204.17|202.37|204.69|202.89|204.86|203.06|203.99|202.19|0
1627305300000|2021-07-26 13:15:00|204.86|203.06|206.26|204.46|206.44|204.64|204.51|202.71|0
1627305600000|2021-07-26 13:20:00|206.44|204.64|206.44|204.64|206.79|204.99|205.73|203.93|0
1627305900000|2021-07-26 13:25:00|206.43|204.63|207.14|205.34|207.49|205.69|206.43|204.63|0
1627306200000|2021-07-26 13:30:00|206.78|204.98|211.38|209.58|211.56|209.76|206.61|204.81|0
1627306500000|2021-07-26 13:35:00|210.84|209.04|212.62|210.82|213.51|211.71|210.84|209.04|0
1627306800000|2021-07-26 13:40:00|212.8|211|209.24|207.44|212.8|211|208.01|206.21|0
1627307100000|2021-07-26 13:45:00|209.42|207.62|210.39|208.59|211.37|209.57|209.42|207.62|0
1627307400000|2021-07-26 13:50:00|210.3|208.5|211.72|209.92|211.9|210.1|209.77|207.97|0
1627307700000|2021-07-26 13:55:00|211.54|209.74|211.54|209.74|211.9|210.1|210.65|208.85|0
1627308000000|2021-07-26 14:00:00|211.72|209.92|213.35|211.15|213.53|211.53|211.54|209.74|0
1627308300000|2021-07-26 14:05:00|213.17|210.97|212.81|210.61|213.88|211.68|212.11|209.91|0
1627308600000|2021-07-26 14:10:00|212.99|210.79|209.63|207.43|213.17|210.97|209.46|207.26|0
1627308900000|2021-07-26 14:15:00|209.46|207.26|210.51|208.31|211.22|209.02|209.46|207.26|0
1627309200000|2021-07-26 14:20:00|210.33|208.13|210.68|208.48|210.86|208.66|209.45|207.25|0
1627309500000|2021-07-26 14:25:00|210.51|208.31|209.45|207.25|211.21|209.01|209.1|206.9|0
1627309800000|2021-07-26 14:30:00|209.27|207.07|210.15|207.95|210.33|208.13|208.92|206.72|0
1627310100000|2021-07-26 14:35:00|209.97|207.77|211.2|209|211.2|209|209.62|207.42|0
1627310400000|2021-07-26 14:40:00|211.02|208.82|208.38|206.18|211.55|209.35|208.38|206.18|0
1627310700000|2021-07-26 14:45:00|208.56|206.36|210.31|208.11|210.57|208.37|208.03|205.83|0
1627311000000|2021-07-26 14:50:00|209.96|207.76|210.84|208.64|211.37|209.17|209.69|207.49|0
1627311300000|2021-07-26 14:55:00|210.49|208.29|210.26|208.06|212.43|210.23|209.73|207.53|0
1627311600000|2021-07-26 15:00:00|209.9|207.7|210.08|207.88|211.14|208.94|208.67|206.47|0
1627311900000|2021-07-26 15:05:00|210.25|208.05|211.49|209.29|211.67|209.47|209.9|207.7|0
1627312200000|2021-07-26 15:10:00|211.66|209.46|212.19|209.99|212.55|210.35|211.49|209.29|0
1627312500000|2021-07-26 15:15:00|212.37|210.17|213.61|211.41|213.97|211.77|212.28|210.08|0
1627312800000|2021-07-26 15:20:00|213.79|211.59|214.14|211.94|214.14|211.94|213.08|210.88|0
1627313100000|2021-07-26 15:25:00|213.96|211.76|215.57|213.37|216.1|213.9|213.96|211.76|0
1627313400000|2021-07-26 15:30:00|215.74|213.54|216.76|214.56|219.42|217.22|215.39|213.19|0
1627313700000|2021-07-26 15:35:00|216.94|214.74|217.48|215.28|218.38|216.18|216.76|214.56|0
1627314000000|2021-07-26 15:40:00|217.66|215.46|216.58|214.38|218.01|215.81|216.58|214.38|0
1627314300000|2021-07-26 15:45:00|216.66|214.46|216.93|214.73|217.65|215.45|216.58|214.38|0
1627314600000|2021-07-26 15:50:00|217.11|214.91|217.11|214.91|217.29|215.09|216.57|214.37|0
1627314900000|2021-07-26 15:55:00|217.29|215.09|218|215.8|218.36|216.16|217.11|214.91|0
1627315200000|2021-07-26 16:00:00|218.18|215.98|217.46|215.26|218.72|216.52|217.1|214.9|0
1627315500000|2021-07-26 16:05:00|217.55|215.35|216.92|214.72|217.64|215.44|216.56|214.36|0
1627315800000|2021-07-26 16:10:00|216.74|214.54|216.38|214.18|216.74|214.54|215.67|213.47|0
1627316100000|2021-07-26 16:15:00|216.56|214.36|216.2|214|216.56|214.36|215.48|213.28|0
1627316400000|2021-07-26 16:20:00|216.1|213.9|215.66|213.46|216.55|214.35|215.66|213.46|0
1627316700000|2021-07-26 16:25:00|215.48|213.28|215.65|213.45|216.55|214.35|215.48|213.28|0
1627317000000|2021-07-26 16:30:00|215.48|213.28|214.23|212.03|215.83|213.63|214.05|211.85|0
1627317300000|2021-07-26 16:35:00|214.31|212.11|213.69|211.49|215.12|212.92|213.69|211.49|0
1627317600000|2021-07-26 16:40:00|213.51|211.31|213.51|211.31|213.69|211.49|212.62|210.42|0
1627317900000|2021-07-26 16:45:00|213.33|211.13|213.68|211.48|213.86|211.66|212.97|210.77|0
1627318200000|2021-07-26 16:50:00|213.86|211.66|214.03|211.83|214.39|212.19|213.32|211.12|0
1627318500000|2021-07-26 16:55:00|214.21|212.01|214.21|212.01|214.39|212.19|213.5|211.3|0
1627318800000|2021-07-26 17:00:00|214.39|212.19|215.1|212.9|215.27|213.07|214.21|212.01|0
1627319100000|2021-07-26 17:05:00|215.27|213.07|216.34|214.14|216.34|214.14|214.56|212.36|0
1627319400000|2021-07-26 17:10:00|216.25|214.05|216.34|214.14|216.34|214.14|215.09|212.89|0
1627319700000|2021-07-26 17:15:00|216.25|214.05|217.23|215.03|217.23|215.03|215.98|213.78|0
1627320000000|2021-07-26 17:20:00|217.05|214.85|216.33|214.13|217.95|215.75|216.33|214.13|0
1627320300000|2021-07-26 17:25:00|216.24|214.04|216.15|213.95|216.87|214.67|215.88|213.68|0
1627320600000|2021-07-26 17:30:00|216.51|214.31|214.9|212.7|216.51|214.31|214.9|212.7|0
1627320900000|2021-07-26 17:35:00|215.08|212.88|214.89|212.69|215.08|212.88|214.27|212.07|0
1627321200000|2021-07-26 17:40:00|214.98|212.78|215.25|213.05|215.6|213.4|214.89|212.69|0
1627321500000|2021-07-26 17:45:00|215.07|212.87|214.89|212.69|215.25|213.05|214.53|212.33|0
1627321800000|2021-07-26 17:50:00|215.06|212.86|215.24|213.04|215.24|213.04|214.53|212.33|0
1627322100000|2021-07-26 17:55:00|215.42|213.22|215.24|213.04|215.6|213.4|214.88|212.68|0
1627322400000|2021-07-26 18:00:00|215.06|212.86|215.77|213.57|216.31|214.11|215.06|212.86|0
1627322700000|2021-07-26 18:05:00|215.85|213.65|216.48|214.28|216.48|214.28|215.59|213.39|0
1627323000000|2021-07-26 18:10:00|216.66|214.46|215.4|213.2|216.66|214.46|215.4|213.2|0
1627323300000|2021-07-26 18:15:00|215.31|213.11|215.76|213.56|215.94|213.74|214.16|211.96|0
1627323600000|2021-07-26 18:20:00|215.58|213.38|215.22|213.02|215.76|213.56|214.86|212.66|0
1627323900000|2021-07-26 18:25:00|215.4|213.2|216.29|214.09|216.29|214.09|214.5|212.3|0
1627324200000|2021-07-26 18:30:00|216.47|214.27|216.91|214.71|217|214.8|216.11|213.91|0
1627324500000|2021-07-26 18:35:00|216.82|214.62|216.28|214.08|216.82|214.62|216.28|214.08|0
1627324800000|2021-07-26 18:40:00|216.46|214.26|216.1|213.9|216.82|214.62|215.92|213.72|0
1627325100000|2021-07-26 18:45:00|216.28|214.08|217.17|214.97|217.17|214.97|216.28|214.08|0
1627325400000|2021-07-26 18:50:00|216.99|214.79|216.99|214.79|217.35|215.15|216.99|214.79|0
1627325700000|2021-07-26 18:55:00|217.17|214.97|217.16|214.96|217.7|215.5|216.98|214.78|0
1627326000000|2021-07-26 19:00:00|217.34|215.14|217.7|215.5|217.7|215.5|216.98|214.78|0
1627326300000|2021-07-26 19:05:00|217.52|215.32|217.69|215.49|218.06|215.86|217.16|214.96|0
1627326600000|2021-07-26 19:10:00|217.87|215.67|217.87|215.67|218.05|215.85|217.15|214.95|0
1627326900000|2021-07-26 19:15:00|218.05|215.85|217.51|215.31|218.59|216.39|217.15|214.95|0
1627327200000|2021-07-26 19:20:00|217.69|215.49|218.58|216.38|218.76|216.56|217.51|215.31|0
1627327500000|2021-07-26 19:25:00|218.76|216.56|218.76|216.56|218.94|216.74|218.4|216.2|0
1627327800000|2021-07-26 19:30:00|218.58|216.38|218.4|216.2|219.12|216.92|218.04|215.84|0
1627328100000|2021-07-26 19:35:00|218.22|216.02|218.03|215.83|218.57|216.37|217.32|215.12|0
1627328400000|2021-07-26 19:40:00|217.85|215.65|217.13|214.93|218.39|216.19|217.13|214.93|0
1627328700000|2021-07-26 19:45:00|217.31|215.11|216.32|214.12|217.31|215.11|216.23|214.03|0
1627329000000|2021-07-26 19:50:00|216.77|214.57|219.1|216.9|219.28|217.08|216.77|214.57|0
1627329300000|2021-07-26 19:55:00|219.28|217.08|220|217.8|220|217.8|218.38|216.18|0
1627329600000|2021-07-26 20:00:00|219.46|217.26|219.36|217.16|221.23|219.03|219.36|217.16|0
1627329900000|2021-07-26 20:05:00|219.72|217.52|219.35|217.15|219.72|217.52|218.81|216.61|0
1627330200000|2021-07-26 20:10:00|219.17|216.97|219.71|217.51|219.89|217.69|218.99|216.79|0
1627330500000|2021-07-26 20:15:00|219.89|217.69|219.71|217.51|220.16|217.96|219.35|217.15|0
1627330800000|2021-07-26 20:20:00|219.89|217.69|219.7|217.5|219.89|217.69|219.53|217.33|0
1627331400000|2021-07-26 20:30:00|219.88|217.68|219.7|217.5|220.24|218.04|219.7|217.5|0
1627331700000|2021-07-26 20:35:00|219.88|217.68|220.06|217.86|220.06|217.86|219.7|217.5|0
1627332000000|2021-07-26 20:40:00|220.24|218.04|219.51|217.31|220.42|218.22|219.51|217.31|0
1627332300000|2021-07-26 20:45:00|219.6|217.4|219.33|217.13|219.6|217.4|219.33|217.13|0
1627332600000|2021-07-26 20:50:00|219.32|217.12|219.32|217.12|219.51|217.31|219.32|217.12|0
1627332900000|2021-07-26 20:55:00|219.22|217.02|219.41|217.21|219.41|217.21|219.22|217.02|0
1627333200000|2021-07-26 21:00:00|219.3|217.1|219.25|217.05|219.3|217.1|219.25|217.05|0
1627333500000|2021-07-26 21:05:00|219.14|216.94|219.28|217.08|219.28|217.08|219.07|216.87|0
1627333800000|2021-07-26 21:10:00|219.22|217.02|219.24|217.04|219.35|217.15|219.2|217|0
1627334100000|2021-07-26 21:15:00|219.29|217.09|219.29|217.09|219.32|217.12|219.24|217.04|0
1627334400000|2021-07-26 21:20:00|219.24|217.04|219.11|216.91|219.24|217.04|218.92|216.72|0
1627334700000|2021-07-26 21:25:00|219.19|216.99|219.15|216.95|219.21|217.01|219.1|216.9|0
1627335000000|2021-07-26 21:30:00|219.12|216.92|219.2|217|219.2|217|219.05|216.85|0
1627335300000|2021-07-26 21:35:00|219.1|216.9|219.26|217.06|219.26|217.06|219.05|216.85|0
1627335600000|2021-07-26 21:40:00|219.2|217|219.25|217.05|219.46|217.26|219.2|217|0
1627335900000|2021-07-26 21:45:00|219.17|216.97|219.35|217.15|219.35|217.15|219.17|216.97|0
1627336200000|2021-07-26 21:50:00|219.38|217.18|219.38|217.18|219.43|217.23|219.38|217.18|0
1627336500000|2021-07-26 21:55:00|219.43|217.23|219.82|217.62|219.95|217.75|219.43|217.23|0
1627336800000|2021-07-26 22:00:00|219.73|217.53|218.55|216.35|219.73|217.53|218.55|216.35|0
1627337100000|2021-07-26 22:05:00|218.73|216.53|218.55|216.35|218.91|216.71|218.55|216.35|0
1627337400000|2021-07-26 22:10:00|218.64|216.44|218.91|216.71|218.91|216.71|218.55|216.35|0
1627337700000|2021-07-26 22:15:00|218.73|216.53|218.54|216.34|218.73|216.53|218.54|216.34|0
1627338000000|2021-07-26 22:20:00|218.36|216.16|218.18|215.98|218.54|216.34|218.18|215.98|0
1627338300000|2021-07-26 22:25:00|218|215.8|217.99|215.79|218.18|215.98|217.99|215.79|0
1627338600000|2021-07-26 22:30:00|217.81|215.61|218.17|215.97|218.17|215.97|217.81|215.61|0
1627338900000|2021-07-26 22:35:00|218.35|216.15|218.35|216.15|218.53|216.33|218.17|215.97|0
1627339200000|2021-07-26 22:40:00|218.17|215.97|218.53|216.33|218.71|216.51|218.17|215.97|0
1627339500000|2021-07-26 22:45:00|218.34|216.14|218.34|216.14|218.53|216.33|218.34|216.14|0
1627339800000|2021-07-26 22:50:00|218.16|215.96|218.16|215.96|218.34|216.14|218.16|215.96|0
1627340100000|2021-07-26 22:55:00|218.24|216.04|218.15|215.95|218.34|216.14|218.15|215.95|0
1627340400000|2021-07-26 23:00:00|218.88|216.68|218.69|216.49|218.88|216.68|218.51|216.31|0
1627340700000|2021-07-26 23:05:00|218.51|216.31|218.23|216.03|218.78|216.58|218.23|216.03|0
1627341000000|2021-07-26 23:10:00|218.15|215.95|218.14|215.94|218.33|216.13|218.14|215.94|0
1627341300000|2021-07-26 23:15:00|218.32|216.12|218.14|215.94|218.32|216.12|218.14|215.94|0
1627341600000|2021-07-26 23:20:00|218.32|216.12|218.14|215.94|218.32|216.12|218.14|215.94|0
1627341900000|2021-07-26 23:25:00|218.32|216.12|218.5|216.3|218.5|216.3|218.32|216.12|0
1627342200000|2021-07-26 23:30:00|218.32|216.12|217.59|215.39|218.32|216.12|217.41|215.21|0
1627342500000|2021-07-26 23:35:00|217.41|215.21|217.59|215.39|217.77|215.57|217.23|215.03|0
1627342800000|2021-07-26 23:40:00|217.41|215.21|217.04|214.84|217.58|215.38|217.04|214.84|0
1627343100000|2021-07-26 23:45:00|217.22|215.02|217.58|215.38|217.76|215.56|217.04|214.84|0
1627343400000|2021-07-26 23:50:00|217.76|215.56|217.58|215.38|217.76|215.56|217.4|215.2|0
1627343700000|2021-07-26 23:55:00|217.4|215.2|216.67|214.47|217.4|215.2|216.49|214.29|0
1627344000000|2021-07-27 00:00:00|216.49|214.29|215.95|213.75|216.49|214.29|215.59|213.39|0
1627344300000|2021-07-27 00:05:00|216.13|213.93|216.85|214.65|217.03|214.83|216.13|213.93|0
1627344600000|2021-07-27 00:10:00|217.03|214.83|216.66|214.46|217.47|215.27|216.13|213.93|0
1627344900000|2021-07-27 00:15:00|216.84|214.64|216.84|214.64|217.38|215.18|216.3|214.1|0
1627345200000|2021-07-27 00:20:00|216.66|214.46|216.12|213.92|217.02|214.82|216.12|213.92|0
1627345500000|2021-07-27 00:25:00|215.94|213.74|216.56|214.36|216.56|214.36|215.76|213.56|0
1627345800000|2021-07-27 00:30:00|216.47|214.27|215.12|212.92|216.47|214.27|214.67|212.47|0
1627346100000|2021-07-27 00:35:00|215.21|213.01|214.67|212.47|215.57|213.37|214.49|212.29|0
1627346400000|2021-07-27 00:40:00|214.85|212.65|213.95|211.75|215.03|212.83|213.95|211.75|0
1627346700000|2021-07-27 00:45:00|213.77|211.57|214.39|212.19|215.02|212.82|213.77|211.57|0
1627347000000|2021-07-27 00:50:00|214.31|212.11|213.77|211.57|214.66|212.46|213.77|211.57|0
1627347300000|2021-07-27 00:55:00|213.76|211.56|214.66|212.46|214.84|212.64|213.59|211.39|0
1627347600000|2021-07-27 01:00:00|214.3|212.1|214.47|212.27|214.74|212.54|214.12|211.92|0
1627347900000|2021-07-27 01:05:00|214.3|212.1|214.11|211.91|214.65|212.45|214.11|211.91|0
1627348200000|2021-07-27 01:10:00|213.93|211.73|213.93|211.73|213.93|211.73|213.22|211.02|0
1627348500000|2021-07-27 01:15:00|214.11|211.91|214.11|211.91|214.65|212.45|213.39|211.19|0
1627348800000|2021-07-27 01:20:00|214.19|211.99|214.82|212.62|214.82|212.62|213.93|211.73|0
1627349100000|2021-07-27 01:25:00|215|212.8|215.53|213.33|215.53|213.33|214.64|212.44|0
1627349400000|2021-07-27 01:30:00|215.35|213.15|214.1|211.9|215.53|213.33|214|211.8|0
1627349700000|2021-07-27 01:35:00|214.18|211.98|214.9|212.7|215.53|213.33|214.1|211.9|0
1627350000000|2021-07-27 01:40:00|214.99|212.79|214.71|212.51|215.53|213.33|214.71|212.51|0
1627350300000|2021-07-27 01:45:00|214.81|212.61|214.44|212.24|214.81|212.61|214.09|211.89|0
1627350600000|2021-07-27 01:50:00|214.62|212.42|214.62|212.42|215.16|212.96|214.44|212.24|0
1627350900000|2021-07-27 01:55:00|214.71|212.51|213.99|211.79|214.8|212.6|213.9|211.7|0
1627351200000|2021-07-27 02:00:00|214.08|211.88|214.61|212.41|214.97|212.77|214.08|211.88|0
1627351500000|2021-07-27 02:05:00|214.79|212.59|214.25|212.05|214.79|212.59|214.25|212.05|0
1627351800000|2021-07-27 02:10:00|214.43|212.23|214.33|212.13|214.61|212.41|214.25|212.05|0
1627352100000|2021-07-27 02:15:00|214.25|212.05|213.71|211.51|214.25|212.05|213.35|211.15|0
1627352400000|2021-07-27 02:20:00|213.53|211.33|212.63|210.43|213.71|211.51|212.63|210.43|0
1627352700000|2021-07-27 02:25:00|212.81|210.61|212.09|209.89|212.99|210.79|211.92|209.72|0
1627353000000|2021-07-27 02:30:00|211.92|209.72|213.16|210.96|213.16|210.96|211.92|209.72|0
1627353300000|2021-07-27 02:35:00|213.34|211.14|213.34|211.14|213.78|211.58|212.8|210.6|0
1627353600000|2021-07-27 02:40:00|213.16|210.96|214.23|212.03|214.23|212.03|213.16|210.96|0
1627353900000|2021-07-27 02:45:00|214.41|212.21|214.58|212.38|214.94|212.74|214.05|211.85|0
1627354200000|2021-07-27 02:50:00|214.67|212.47|214.4|212.2|214.76|212.56|214.04|211.84|0
1627354500000|2021-07-27 02:55:00|214.58|212.38|214.76|212.56|214.94|212.74|214.4|212.2|0
1627354800000|2021-07-27 03:00:00|214.94|212.74|214.39|212.19|215.11|212.91|214.39|212.19|0
1627355100000|2021-07-27 03:05:00|214.3|212.1|214.21|212.01|214.39|212.19|213.85|211.65|0
1627355400000|2021-07-27 03:10:00|214.39|212.19|214.39|212.19|214.57|212.37|214.03|211.83|0
1627355700000|2021-07-27 03:15:00|214.21|212.01|214.03|211.83|214.74|212.54|214.03|211.83|0
1627356000000|2021-07-27 03:20:00|213.85|211.65|213.03|210.83|214.03|211.83|212.95|210.75|0
1627356300000|2021-07-27 03:25:00|212.95|210.75|213.66|211.46|213.66|211.46|212.95|210.75|0
1627356600000|2021-07-27 03:30:00|213.57|211.37|213.3|211.1|213.84|211.64|213.12|210.92|0
1627356900000|2021-07-27 03:35:00|213.48|211.28|213.83|211.63|214.19|211.99|213.48|211.28|0
1627357200000|2021-07-27 03:40:00|214.01|211.81|214.19|211.99|214.37|212.17|213.83|211.63|0
1627357500000|2021-07-27 03:45:00|214.01|211.81|213.73|211.53|214.37|212.17|213.65|211.45|0
1627357800000|2021-07-27 03:50:00|213.83|211.63|213.73|211.53|214|211.8|213.47|211.27|0
1627358100000|2021-07-27 03:55:00|213.82|211.62|213.82|211.62|214|211.8|213.64|211.44|0
1627358400000|2021-07-27 04:00:00|214|211.8|213.46|211.26|214.18|211.98|213.46|211.26|0
1627358700000|2021-07-27 04:05:00|213.37|211.17|213.45|211.25|213.64|211.44|213.28|211.08|0
1627359000000|2021-07-27 04:10:00|213.36|211.16|213.81|211.61|213.99|211.79|213.28|211.08|0
1627359300000|2021-07-27 04:15:00|213.72|211.52|213.81|211.61|213.81|211.61|213.63|211.43|0
1627359600000|2021-07-27 04:20:00|213.98|211.78|213.98|211.78|214.34|212.14|213.98|211.78|0
1627359900000|2021-07-27 04:25:00|213.8|211.6|213.62|211.42|213.8|211.6|213.53|211.33|0
1627360200000|2021-07-27 04:30:00|213.8|211.6|214.15|211.95|214.33|212.13|213.8|211.6|0
1627360500000|2021-07-27 04:35:00|214.33|212.13|214.15|211.95|214.33|212.13|213.97|211.77|0
1627360800000|2021-07-27 04:40:00|214.33|212.13|214.33|212.13|214.33|212.13|214.15|211.95|0
1627361100000|2021-07-27 04:45:00|214.15|211.95|214.14|211.94|214.15|211.95|213.97|211.77|0
1627361400000|2021-07-27 04:50:00|213.96|211.76|213.78|211.58|213.96|211.76|213.43|211.23|0
1627361700000|2021-07-27 04:55:00|213.96|211.76|213.78|211.58|214.14|211.94|213.78|211.58|0
1627362000000|2021-07-27 05:00:00|213.69|211.49|212.52|210.32|213.78|211.58|212.52|210.32|0
1627362300000|2021-07-27 05:05:00|212.7|210.5|212.16|209.96|212.88|210.68|211.99|209.79|0
1627362600000|2021-07-27 05:10:00|211.99|209.79|212.16|209.96|212.52|210.32|211.98|209.78|0
1627362900000|2021-07-27 05:15:00|212.34|210.14|211.8|209.6|212.52|210.32|211.8|209.6|0
1627363200000|2021-07-27 05:20:00|211.98|209.78|212.24|210.04|212.51|210.31|211.98|209.78|0
1627363500000|2021-07-27 05:25:00|212.33|210.13|212.33|210.13|212.51|210.31|212.06|209.86|0
1627363800000|2021-07-27 05:30:00|212.15|209.95|211.97|209.77|212.15|209.95|211.79|209.59|0
1627364100000|2021-07-27 05:35:00|211.79|209.59|211.97|209.77|212.33|210.13|211.79|209.59|0
1627364400000|2021-07-27 05:40:00|211.87|209.67|211.96|209.76|212.32|210.12|211.78|209.58|0
1627364700000|2021-07-27 05:45:00|211.78|209.58|211.96|209.76|211.96|209.76|211.78|209.58|0
1627365000000|2021-07-27 05:50:00|212.14|209.94|213.03|210.83|213.21|211.01|212.14|209.94|0
1627365300000|2021-07-27 05:55:00|212.85|210.65|214.16|211.96|214.16|211.96|212.31|210.11|0
1627365600000|2021-07-27 06:00:00|213.98|211.78|213.62|211.42|214.24|212.04|213.27|211.07|0
1627365900000|2021-07-27 06:05:00|213.8|211.6|213.26|211.06|213.8|211.6|212.91|210.71|0
1627366200000|2021-07-27 06:10:00|213.35|211.15|213.26|211.06|213.79|211.59|212.9|210.7|0
1627366500000|2021-07-27 06:15:00|213.16|210.96|213.25|211.05|213.79|211.59|212.9|210.7|0
1627366800000|2021-07-27 06:20:00|213.43|211.23|213.43|211.23|214.14|211.94|213.34|211.14|0
1627367100000|2021-07-27 06:25:00|213.61|211.41|213.07|210.87|213.96|211.76|213.07|210.87|0
1627367400000|2021-07-27 06:30:00|212.89|210.69|212.89|210.69|213.07|210.87|212.89|210.69|0
1627367700000|2021-07-27 06:35:00|213.07|210.87|212.88|210.68|213.6|211.4|212.88|210.68|0
1627368000000|2021-07-27 06:40:00|213.06|210.86|213.06|210.86|213.77|211.57|212.88|210.68|0
1627368300000|2021-07-27 06:45:00|212.88|210.68|212.88|210.68|213.24|211.04|212.88|210.68|0
1627368600000|2021-07-27 06:50:00|213.05|210.85|213.23|211.03|213.77|211.57|212.88|210.68|0
1627368900000|2021-07-27 06:55:00|213.14|210.94|213.58|211.38|213.58|211.38|212.96|210.76|0
1627369200000|2021-07-27 07:00:00|213.4|211.2|211.35|209.15|213.4|211.2|211.09|208.89|0
1627369500000|2021-07-27 07:05:00|211.09|208.89|207.29|205.09|211.09|208.89|207.11|204.91|0
1627369800000|2021-07-27 07:10:00|207.46|205.26|206.58|204.38|208.17|205.97|206.23|204.03|0
1627370100000|2021-07-27 07:15:00|206.93|204.73|206.58|204.38|207.11|204.91|205.7|203.5|0
1627370400000|2021-07-27 07:20:00|206.49|204.29|207.97|205.77|208.84|206.64|204.71|202.51|0
1627370700000|2021-07-27 07:25:00|207.79|205.59|206.35|204.15|208.14|205.94|204.66|202.46|0
1627371000000|2021-07-27 07:30:00|206.26|204.06|209.59|207.39|209.77|207.57|205.25|203.05|0
1627371300000|2021-07-27 07:35:00|209.77|207.57|207.6|205.4|209.77|207.57|207.34|205.14|0
1627371600000|2021-07-27 07:40:00|207.86|205.66|207.17|204.97|207.86|205.66|206.82|204.62|0
1627371900000|2021-07-27 07:45:00|206.82|204.62|208.02|205.82|208.2|206|206.82|204.62|0
1627372200000|2021-07-27 07:50:00|207.85|205.65|208.19|205.99|208.19|205.99|206.82|204.62|0
1627372500000|2021-07-27 07:55:00|208.54|206.34|211.57|209.37|212.53|210.33|208.37|206.17|0
1627372800000|2021-07-27 08:00:00|211.48|209.28|212.35|210.15|212.35|210.15|210.44|208.24|0
1627373100000|2021-07-27 08:05:00|212.53|210.33|214.97|212.77|215.06|212.86|212|209.8|0
1627373400000|2021-07-27 08:10:00|214.8|212.6|211.3|209.1|215.15|212.95|211.3|209.1|0
1627373700000|2021-07-27 08:15:00|211.65|209.45|208.42|206.22|211.83|209.63|208.42|206.22|0
1627374000000|2021-07-27 08:20:00|208.68|206.48|208.33|206.13|208.68|206.48|206.77|204.57|0
1627374300000|2021-07-27 08:25:00|208.16|205.96|206.25|204.05|208.33|206.13|206.07|203.87|0
1627374600000|2021-07-27 08:30:00|206.59|204.39|209.87|208.07|210.24|208.07|206.59|204.39|0
1627374900000|2021-07-27 08:35:00|209.52|207.72|207.16|205.36|209.52|207.72|206.98|205.18|0
1627375200000|2021-07-27 08:40:00|207.07|205.27|209.52|207.72|210.04|208.24|206.55|204.75|0
1627375500000|2021-07-27 08:45:00|209.34|207.54|208.72|206.92|209.69|207.89|208.29|206.49|0
1627375800000|2021-07-27 08:50:00|208.99|207.19|209.33|207.53|209.69|207.89|208.54|206.74|0
1627376100000|2021-07-27 08:55:00|209.42|207.62|208.45|206.65|209.68|207.88|208.28|206.48|0
1627376400000|2021-07-27 09:00:00|208.8|207|206.71|204.91|208.98|207.18|206.01|204.21|0
1627376700000|2021-07-27 09:05:00|206.53|204.73|208.1|206.3|208.1|206.3|206.53|204.73|0
1627377000000|2021-07-27 09:10:00|208.45|206.65|206.01|204.21|208.88|207.08|205.83|204.03|0
1627377300000|2021-07-27 09:15:00|205.83|204.03|207.92|206.12|208.09|206.29|205.83|204.03|0
1627377600000|2021-07-27 09:20:00|207.83|206.03|207.91|206.11|208.09|206.29|207.57|205.77|0
1627377900000|2021-07-27 09:25:00|208.09|206.29|208.43|206.63|208.78|206.98|208|206.2|0
1627378200000|2021-07-27 09:30:00|208.61|206.81|209.48|207.68|209.65|207.85|208.26|206.46|0
1627378500000|2021-07-27 09:35:00|209.3|207.5|211.23|209.43|212.29|210.49|209.3|207.5|0
1627378800000|2021-07-27 09:40:00|211.58|209.78|211.31|209.51|212.28|210.48|210.88|209.08|0
1627379100000|2021-07-27 09:45:00|211.76|209.96|210.87|209.07|211.84|210.04|210.52|208.72|0
1627379400000|2021-07-27 09:50:00|210.7|208.9|211.57|209.77|211.93|210.13|210.7|208.9|0
1627379700000|2021-07-27 09:55:00|211.4|209.6|211.04|209.24|211.75|209.95|210.69|208.89|0
1627380000000|2021-07-27 10:00:00|211.22|209.42|211.74|209.94|211.74|209.94|210.69|208.89|0
1627380300000|2021-07-27 10:05:00|211.83|210.03|211.74|209.94|211.92|210.12|211.21|209.41|0
1627380600000|2021-07-27 10:10:00|211.56|209.76|210.68|208.88|211.91|210.11|210.5|208.7|0
1627380900000|2021-07-27 10:15:00|210.5|208.7|211.38|209.58|211.56|209.76|210.5|208.7|0
1627381200000|2021-07-27 10:20:00|211.55|209.75|211.73|209.93|212.43|210.63|211.2|209.4|0
1627381500000|2021-07-27 10:25:00|211.55|209.75|211.72|209.92|212.08|210.28|211.02|209.22|0
1627381800000|2021-07-27 10:30:00|211.81|210.01|212.78|210.98|213.13|211.33|211.81|210.01|0
1627382100000|2021-07-27 10:35:00|212.69|210.89|212.6|210.8|213.31|211.51|212.42|210.62|0
1627382400000|2021-07-27 10:40:00|212.77|210.97|213.3|211.5|213.39|211.59|212.6|210.8|0
1627382700000|2021-07-27 10:45:00|213.48|211.68|214.36|212.56|214.54|212.74|213.3|211.5|0
1627383000000|2021-07-27 10:50:00|214.18|212.38|213.65|211.85|214.18|212.38|213.3|211.5|0
1627383300000|2021-07-27 10:55:00|213.47|211.67|214.71|212.91|214.71|212.91|213.47|211.67|0
1627383600000|2021-07-27 11:00:00|214.88|213.08|215.36|213.56|216.74|214.94|214.88|213.08|0
1627383900000|2021-07-27 11:05:00|215.45|213.65|216.16|214.36|216.16|214.36|215.09|213.29|0
1627384200000|2021-07-27 11:10:00|215.98|214.18|216.33|214.53|216.87|215.07|215.98|214.18|0
1627384500000|2021-07-27 11:15:00|216.51|214.71|216.69|214.89|216.87|215.07|216.33|214.53|0
1627384800000|2021-07-27 11:20:00|216.51|214.71|215.44|213.64|216.69|214.89|215.26|213.46|0
1627385100000|2021-07-27 11:25:00|215.26|213.46|215.79|213.99|216.33|214.53|215.26|213.46|0
1627385400000|2021-07-27 11:30:00|215.97|214.17|216.14|214.34|216.5|214.7|215.61|213.81|0
1627385700000|2021-07-27 11:35:00|216.32|214.52|217.79|215.99|218.31|216.51|216.23|214.43|0
1627386000000|2021-07-27 11:40:00|217.61|215.81|215.99|214.19|217.61|215.81|215.64|213.84|0
1627386300000|2021-07-27 11:45:00|215.81|214.01|214.65|212.85|216.53|214.73|214.65|212.85|0
1627386600000|2021-07-27 11:50:00|214.56|212.76|214.03|212.23|214.56|212.76|213.67|211.87|0
1627386900000|2021-07-27 11:55:00|214.2|212.4|214.38|212.58|214.56|212.76|213.85|212.05|0
1627387200000|2021-07-27 12:00:00|214.56|212.76|215.17|213.37|215.62|213.82|214.2|212.4|0
1627387500000|2021-07-27 12:05:00|215.27|213.47|214.37|212.57|215.62|213.82|214.19|212.39|0
1627387800000|2021-07-27 12:10:00|214.55|212.75|214.01|212.21|214.55|212.75|213.84|212.04|0
1627388100000|2021-07-27 12:15:00|213.83|212.03|212.77|210.97|214.01|212.21|212.59|210.79|0
1627388400000|2021-07-27 12:20:00|212.94|211.14|213.65|211.85|213.65|211.85|212.77|210.97|0
1627388700000|2021-07-27 12:25:00|213.47|211.67|213.47|211.67|213.65|211.85|213.11|211.31|0
1627389000000|2021-07-27 12:30:00|213.65|211.85|212.58|210.78|213.73|211.93|211.87|210.07|0
1627389300000|2021-07-27 12:35:00|212.76|210.96|213.64|211.84|213.82|212.02|212.4|210.6|0
1627389600000|2021-07-27 12:40:00|213.46|211.66|214.17|212.37|214.53|212.73|213.46|211.66|0
1627389900000|2021-07-27 12:45:00|214.08|212.28|215.41|213.61|215.59|213.79|213.81|212.01|0
1627390200000|2021-07-27 12:50:00|215.59|213.79|214.7|212.9|215.77|213.97|214.7|212.9|0
1627390500000|2021-07-27 12:55:00|214.52|212.72|214.87|213.07|215.41|213.61|214.52|212.72|0
1627390800000|2021-07-27 13:00:00|215.23|213.43|214.87|213.07|215.41|213.61|214.33|212.53|0
1627391100000|2021-07-27 13:05:00|215.22|213.42|214.51|212.71|215.22|213.42|213.8|212|0
1627391400000|2021-07-27 13:10:00|214.33|212.53|212.2|210.4|214.69|212.89|212.2|210.4|0
1627391700000|2021-07-27 13:15:00|212.02|210.22|212.02|210.22|213.08|211.28|212.02|210.22|0
1627392000000|2021-07-27 13:20:00|212.19|210.39|212.37|210.57|212.72|210.92|212.01|210.21|0
1627392300000|2021-07-27 13:25:00|212.27|210.47|212.54|210.74|213.07|211.27|211.66|209.86|0
1627392600000|2021-07-27 13:30:00|211.48|209.68|206.15|204.35|211.48|209.68|202.9|201.1|0
1627392900000|2021-07-27 13:35:00|206.9|205.1|205.46|203.66|209.12|207.32|205.11|203.31|0
1627393200000|2021-07-27 13:40:00|205.11|203.31|204.06|202.26|206.85|205.05|203.72|201.92|0
1627393500000|2021-07-27 13:45:00|204.24|202.44|208.06|206.26|208.76|206.96|204.24|202.44|0
1627393800000|2021-07-27 13:50:00|208.24|206.44|209.99|208.19|210.17|208.37|207.71|205.91|0
1627394100000|2021-07-27 13:55:00|209.46|207.66|208.41|206.61|209.99|208.19|207.18|205.38|0
1627394400000|2021-07-27 14:00:00|208.49|206.69|208.75|206.95|211.12|209.32|207.88|206.08|0
1627394700000|2021-07-27 14:05:00|208.58|206.78|207.35|205.55|209.28|207.48|205.44|203.64|0
1627395000000|2021-07-27 14:10:00|207.53|205.73|201.87|200.07|207.53|205.73|201.52|199.72|0
1627395300000|2021-07-27 14:15:00|202.38|200.58|203.76|201.96|203.76|201.96|200.84|199.04|0
1627395600000|2021-07-27 14:20:00|203.59|201.79|206.53|204.73|207.4|205.6|202.55|200.75|0
1627395900000|2021-07-27 14:25:00|206.35|204.55|208.26|206.46|208.44|206.64|205.83|204.03|0
1627396200000|2021-07-27 14:30:00|207.91|206.11|203.23|201.43|208.09|206.29|202.2|200.4|0
1627396500000|2021-07-27 14:35:00|202.88|201.08|203.05|201.25|205.3|203.5|201.51|199.71|0
1627396800000|2021-07-27 14:40:00|202.88|201.08|202.62|200.82|204.43|202.63|202.02|200.22|0
1627397100000|2021-07-27 14:45:00|202.53|200.73|202.19|200.39|203.57|201.77|200.98|199.18|0
1627397400000|2021-07-27 14:50:00|202.53|200.73|201.32|199.52|202.7|200.9|199.95|198.15|0
1627397700000|2021-07-27 14:55:00|201.67|199.87|204.07|202.27|206.68|204.88|201.67|199.87|0
1627398000000|2021-07-27 15:00:00|204.25|202.45|206.32|204.52|207.89|206.09|202.87|201.07|0
1627398300000|2021-07-27 15:05:00|206.5|204.7|204.63|202.83|206.5|204.7|202.52|200.72|0
1627398600000|2021-07-27 15:10:00|204.37|202.57|205.4|203.6|206.79|204.99|204.03|202.23|0
1627398900000|2021-07-27 15:15:00|205.58|203.78|199.58|197.78|205.58|203.78|199.41|197.61|0
1627399200000|2021-07-27 15:20:00|199.92|198.12|199.23|197.43|201.28|199.48|198.55|196.75|0
1627399500000|2021-07-27 15:25:00|199.57|197.77|199.74|197.94|199.74|197.94|197.03|195.23|0
1627399800000|2021-07-27 15:30:00|199.57|197.77|195.74|193.94|199.57|197.77|194.71|192.91|0
1627400100000|2021-07-27 15:35:00|195.57|193.77|194.89|193.09|196.75|194.95|193.88|192.08|0
1627400400000|2021-07-27 15:40:00|194.55|192.75|196.91|195.11|198.27|196.47|193.21|191.41|0
1627400700000|2021-07-27 15:45:00|196.74|194.94|196.74|194.94|198.26|196.46|195.55|193.75|0
1627401000000|2021-07-27 15:50:00|196.91|195.11|198.95|197.15|199.29|197.49|196.06|194.26|0
1627401300000|2021-07-27 15:55:00|198.61|196.81|197.83|196.03|198.95|197.15|196.56|194.76|0
1627401600000|2021-07-27 16:00:00|197.24|195.44|193.51|191.71|197.58|195.78|192.5|190.7|0
1627401900000|2021-07-27 16:05:00|193.18|191.38|193|191.2|193.68|191.88|190.16|188.36|0
1627402200000|2021-07-27 16:10:00|193.17|191.37|189.82|188.02|193.17|191.37|189.82|188.02|0
1627402500000|2021-07-27 16:15:00|190.15|188.35|192.32|190.52|193|191.2|189.48|187.68|0
1627402800000|2021-07-27 16:20:00|192.16|190.36|192.66|190.86|194.34|192.54|191.82|190.02|0
1627403100000|2021-07-27 16:25:00|192.74|190.94|195.18|193.38|195.18|193.38|191.65|189.85|0
1627403400000|2021-07-27 16:30:00|195.01|193.21|191.81|190.01|195.35|193.55|191.64|189.84|0
1627403700000|2021-07-27 16:35:00|191.72|189.92|193.82|192.02|194.5|192.7|191.72|189.92|0
1627404000000|2021-07-27 16:40:00|193.99|192.19|195.51|193.71|195.68|193.88|192.65|190.85|0
1627404300000|2021-07-27 16:45:00|195.68|193.88|193.48|191.68|195.85|194.05|193.48|191.68|0
1627404600000|2021-07-27 16:50:00|193.82|192.02|192.47|190.67|195.51|193.71|192.3|190.5|0
1627404900000|2021-07-27 16:55:00|192.3|190.5|192.13|190.33|193.47|191.67|191.46|189.66|0
1627405200000|2021-07-27 17:00:00|192.04|190.24|191.62|189.82|193.64|191.84|191.45|189.65|0
1627405500000|2021-07-27 17:05:00|191.79|189.99|193.63|191.83|194.65|192.85|191.12|189.32|0
1627405800000|2021-07-27 17:10:00|193.38|191.58|190.94|189.14|194.14|192.34|190.78|188.98|0
1627406100000|2021-07-27 17:15:00|191.11|189.31|190.27|188.47|192.45|190.65|189.27|187.47|0
1627406400000|2021-07-27 17:20:00|190.35|188.55|187.94|186.14|190.35|188.55|187.61|185.81|0
1627406700000|2021-07-27 17:25:00|187.77|185.97|188.6|186.8|188.76|186.96|186.77|184.97|0
1627407000000|2021-07-27 17:30:00|188.76|186.96|189.16|187.36|189.66|187.86|187.07|185.27|0
1627407300000|2021-07-27 17:35:00|189|187.2|192.49|190.69|192.49|190.69|189|187.2|0
1627407600000|2021-07-27 17:40:00|192.32|190.52|191.82|190.02|192.49|190.69|190.82|189.02|0
1627407900000|2021-07-27 17:45:00|191.98|190.18|193.49|191.69|193.66|191.86|191.06|189.26|0
1627408200000|2021-07-27 17:50:00|193.15|191.35|191.05|189.25|193.15|191.35|190.88|189.08|0
1627408500000|2021-07-27 17:55:00|190.96|189.16|188.87|187.07|191.55|189.75|188.87|187.07|0
1627408800000|2021-07-27 18:00:00|189.04|187.24|190.87|189.07|191.54|189.74|188.71|186.91|0
1627409100000|2021-07-27 18:05:00|191.04|189.24|192.21|190.41|192.37|190.57|190.04|188.24|0
1627409400000|2021-07-27 18:10:00|192.37|190.57|194.39|192.59|194.39|192.59|192.04|190.24|0
1627409700000|2021-07-27 18:15:00|194.56|192.76|195.97|194.17|197.07|195.27|194.56|192.76|0
1627410000000|2021-07-27 18:20:00|195.8|194|197.67|195.87|198.01|196.21|195.8|194|0
1627410300000|2021-07-27 18:25:00|197.84|196.04|196.64|194.84|198.01|196.21|196.13|194.33|0
1627410600000|2021-07-27 18:30:00|196.47|194.67|196.64|194.84|197.49|195.69|196.13|194.33|0
1627410900000|2021-07-27 18:35:00|196.81|195.01|196.47|194.67|197.66|195.86|196.3|194.5|0
1627411200000|2021-07-27 18:40:00|196.81|195.01|196.46|194.66|197.15|195.35|195.95|194.15|0
1627411500000|2021-07-27 18:45:00|196.63|194.83|199.01|197.21|199.36|197.56|196.46|194.66|0
1627411800000|2021-07-27 18:50:00|198.84|197.04|197.56|195.76|199.53|197.73|197.14|195.34|0
1627412100000|2021-07-27 18:55:00|197.65|195.85|199.45|197.65|201.38|199.58|197.47|195.67|0
1627412400000|2021-07-27 19:00:00|199.62|197.82|200.82|199.02|201.86|200.06|199.62|197.82|0
1627412700000|2021-07-27 19:05:00|200.99|199.19|201.85|200.05|201.85|200.05|200.13|198.33|0
1627413000000|2021-07-27 19:10:00|201.68|199.88|199.09|197.29|201.68|199.88|198.75|196.95|0
1627413300000|2021-07-27 19:15:00|199.27|197.47|199.35|197.55|200.3|198.5|198.58|196.78|0
1627413600000|2021-07-27 19:20:00|199.61|197.81|199.43|197.63|199.78|197.98|198.92|197.12|0
1627413900000|2021-07-27 19:25:00|199.6|197.8|199.6|197.8|200.12|198.32|199.26|197.46|0
1627414200000|2021-07-27 19:30:00|199.77|197.97|198.74|196.94|200.11|198.31|198.23|196.43|0
1627414500000|2021-07-27 19:35:00|198.57|196.77|198.73|196.93|199.25|197.45|197.37|195.57|0
1627414800000|2021-07-27 19:40:00|198.39|196.59|200.1|198.3|200.1|198.3|197.36|195.56|0
1627415100000|2021-07-27 19:45:00|200.45|198.65|200.62|198.82|201.48|199.68|199.24|197.44|0
1627415400000|2021-07-27 19:50:00|201.65|199.85|202.34|200.54|203.9|202.1|201.13|199.33|0
1627415700000|2021-07-27 19:55:00|202.86|201.06|206.16|204.36|206.33|204.53|202.34|200.54|0
1627416000000|2021-07-27 20:00:00|205.63|203.83|202.3|200.5|207.45|205.65|200.69|198.89|0
1627416300000|2021-07-27 20:05:00|201.96|200.16|199.37|197.57|202.99|201.19|199.37|197.57|0
1627416600000|2021-07-27 20:10:00|199.2|197.4|200.4|198.6|202.64|200.84|198.52|196.72|0
1627416900000|2021-07-27 20:15:00|200.6|198.4|201.11|198.91|202.4|200.2|200.43|198.23|0
1627417200000|2021-07-27 20:20:00|200.94|198.74|200.76|198.56|201.8|199.6|200.16|197.96|0
1627417500000|2021-07-27 20:25:00|200.59|198.39|202.22|200.02|202.31|200.11|200.25|198.05|0
1627417800000|2021-07-27 20:30:00|203.35|201.15|203.78|201.58|204.99|202.79|199.04|196.84|0
1627418100000|2021-07-27 20:35:00|203.35|201.15|201.27|199.07|203.52|201.32|201.27|199.07|0
1627418400000|2021-07-27 20:40:00|201.44|199.24|199.55|197.35|201.62|199.42|199.55|197.35|0
1627418700000|2021-07-27 20:45:00|199.2|197|198.94|196.74|200.58|198.38|198.86|196.66|0
1627419000000|2021-07-27 20:50:00|198.86|196.66|198.68|196.48|199.71|197.51|198.51|196.31|0
1627419300000|2021-07-27 20:55:00|198.77|196.57|198.25|196.05|199.2|197|198|195.8|0
1627419600000|2021-07-27 21:00:00|198.46|196.26|198.6|196.4|198.65|196.45|198.23|196.03|0
1627419900000|2021-07-27 21:05:00|198.5|196.3|197.43|195.23|198.5|196.3|197.13|194.93|0
1627420200000|2021-07-27 21:10:00|197.46|195.26|197|194.8|197.63|195.43|196.93|194.73|0
1627420500000|2021-07-27 21:15:00|196.97|194.77|197.24|195.04|197.24|195.04|196.97|194.77|0
1627420800000|2021-07-27 21:20:00|197.12|194.92|195.74|193.54|197.24|195.04|195.29|193.09|0
1627421100000|2021-07-27 21:25:00|196.1|193.9|195.97|193.77|196.1|193.9|195.36|193.16|0
1627421400000|2021-07-27 21:30:00|196.1|193.9|195.92|193.72|196.1|193.9|195.3|193.1|0
1627421700000|2021-07-27 21:35:00|195.95|193.75|195.91|193.71|195.95|193.75|195.89|193.69|0
1627422000000|2021-07-27 21:40:00|195.89|193.69|196.23|194.03|196.23|194.03|195.85|193.65|0
1627422300000|2021-07-27 21:45:00|196.46|194.26|196.45|194.25|196.78|194.58|196.06|193.86|0
1627422600000|2021-07-27 21:50:00|196.33|194.13|196.5|194.3|196.5|194.3|196.28|194.08|0
1627422900000|2021-07-27 21:55:00|196.6|194.4|196.05|193.85|197.22|195.02|196.05|193.85|0
1627423200000|2021-07-27 22:00:00|197.01|194.81|198.63|196.43|199.15|196.95|196.33|194.13|0
1627423500000|2021-07-27 22:05:00|198.46|196.26|197.26|195.06|198.63|196.43|196.24|194.04|0
1627423800000|2021-07-27 22:10:00|197.43|195.23|198.8|196.6|199.14|196.94|197.43|195.23|0
1627424100000|2021-07-27 22:15:00|198.97|196.77|198.96|196.76|199.91|197.71|198.62|196.42|0
1627424400000|2021-07-27 22:20:00|199.14|196.94|199.65|197.45|200.25|198.05|199.14|196.94|0
1627424700000|2021-07-27 22:25:00|199.82|197.62|200.5|198.3|200.68|198.48|199.3|197.1|0
1627425000000|2021-07-27 22:30:00|200.33|198.13|201.27|199.07|201.36|199.16|200.33|198.13|0
1627425300000|2021-07-27 22:35:00|201.36|199.16|201.7|199.5|201.7|199.5|200.84|198.64|0
1627425600000|2021-07-27 22:40:00|201.53|199.33|202.22|200.02|202.22|200.02|201.27|199.07|0
1627425900000|2021-07-27 22:45:00|202.39|200.19|202.38|200.18|202.56|200.36|202.04|199.84|0
1627426200000|2021-07-27 22:50:00|202.21|200.01|202.21|200.01|202.38|200.18|201.52|199.32|0
1627426500000|2021-07-27 22:55:00|202.29|200.09|202.55|200.35|202.9|200.7|202.03|199.83|0
1627426800000|2021-07-27 23:00:00|202.72|200.52|202.2|200|202.72|200.52|202.03|199.83|0
1627427100000|2021-07-27 23:05:00|202.03|199.83|202.2|200|202.2|200|201.51|199.31|0
1627427400000|2021-07-27 23:10:00|202.02|199.82|202.45|200.25|202.89|200.69|202.02|199.82|0
1627427700000|2021-07-27 23:15:00|202.54|200.34|204.27|202.07|204.27|202.07|202.37|200.17|0
1627428000000|2021-07-27 23:20:00|204.09|201.89|203.74|201.54|204.09|201.89|203.74|201.54|0
1627428300000|2021-07-27 23:25:00|203.92|201.72|203.91|201.71|204.09|201.89|203.57|201.37|0
1627428600000|2021-07-27 23:30:00|203.82|201.62|203.39|201.19|204.78|202.58|203.39|201.19|0
1627428900000|2021-07-27 23:35:00|203.3|201.1|203.56|201.36|203.91|201.71|203.22|201.02|0
1627429200000|2021-07-27 23:40:00|203.39|201.19|203.73|201.53|204.08|201.88|203.39|201.19|0
1627429500000|2021-07-27 23:45:00|203.81|201.61|204.68|202.48|204.94|202.74|203.73|201.53|0
1627429800000|2021-07-27 23:50:00|204.77|202.57|204.42|202.22|204.94|202.74|204.07|201.87|0
1627430100000|2021-07-27 23:55:00|204.59|202.39|204.76|202.56|204.94|202.74|204.24|202.04|0
1627430400000|2021-07-28 00:00:00|204.59|202.39|204.41|202.21|205.46|203.26|204.15|201.95|0
1627430700000|2021-07-28 00:05:00|204.58|202.38|206.15|203.95|206.15|203.95|204.58|202.38|0
1627431000000|2021-07-28 00:10:00|205.97|203.77|207.72|205.52|207.72|205.52|205.97|203.77|0
1627431300000|2021-07-28 00:15:00|207.62|205.42|208.5|206.3|209.12|206.92|207.45|205.25|0
1627431600000|2021-07-28 00:20:00|208.76|206.56|208.94|206.74|209.11|206.91|208.15|205.95|0
1627431900000|2021-07-28 00:25:00|208.76|206.56|207.53|205.33|208.94|206.74|207.36|205.16|0
1627432200000|2021-07-28 00:30:00|207.71|205.51|208.14|205.94|208.4|206.2|207.7|205.5|0
1627432500000|2021-07-28 00:35:00|208.05|205.85|208.22|206.02|208.4|206.2|207.52|205.32|0
1627432800000|2021-07-28 00:40:00|208.05|205.85|206.99|204.79|208.05|205.85|206.99|204.79|0
1627433100000|2021-07-28 00:45:00|207.17|204.97|206.99|204.79|207.52|205.32|206.82|204.62|0
1627433400000|2021-07-28 00:50:00|207.34|205.14|207.34|205.14|207.69|205.49|206.99|204.79|0
1627433700000|2021-07-28 00:55:00|207.16|204.96|208.56|206.36|208.56|206.36|207.16|204.96|0
1627434000000|2021-07-28 01:00:00|208.74|206.54|210.67|208.47|210.84|208.64|208.21|206.01|0
1627434300000|2021-07-28 01:05:00|210.49|208.29|209.96|207.76|211.37|209.17|209.61|207.41|0
1627434600000|2021-07-28 01:10:00|210.04|207.84|209.6|207.4|210.31|208.11|209.43|207.23|0
1627434900000|2021-07-28 01:15:00|209.51|207.31|209.25|207.05|210.48|208.28|209.07|206.87|0
1627435200000|2021-07-28 01:20:00|209.6|207.4|210.48|208.28|210.56|208.36|209.07|206.87|0
1627435500000|2021-07-28 01:25:00|210.3|208.1|210.47|208.27|211.18|208.98|210.3|208.1|0
1627435800000|2021-07-28 01:30:00|210.3|208.1|210.12|207.92|210.65|208.45|209.24|207.04|0
1627436100000|2021-07-28 01:35:00|210.29|208.09|208.71|206.51|210.64|208.44|208.36|206.16|0
1627436400000|2021-07-28 01:40:00|208.53|206.33|205.21|203.01|209.06|206.86|205.03|202.83|0
1627436700000|2021-07-28 01:45:00|205.29|203.09|205.2|203|207.3|205.1|204.68|202.48|0
1627437000000|2021-07-28 01:50:00|205.38|203.18|205.72|203.52|205.9|203.7|204.33|202.13|0
1627437300000|2021-07-28 01:55:00|205.81|203.61|204.85|202.65|206.77|204.57|204.67|202.47|0
1627437600000|2021-07-28 02:00:00|204.5|202.3|201.29|199.09|204.5|202.3|199.57|197.37|0
1627437900000|2021-07-28 02:05:00|200.86|198.66|201.52|199.32|202.42|200.22|200.69|198.49|0
1627438200000|2021-07-28 02:10:00|201.44|199.24|204.37|202.17|204.55|202.35|201.1|198.9|0
1627438500000|2021-07-28 02:15:00|204.2|202|204.54|202.34|205.59|203.39|204.2|202|0
1627438800000|2021-07-28 02:20:00|204.63|202.43|206.28|204.08|206.8|204.6|204.54|202.34|0
1627439100000|2021-07-28 02:25:00|206.45|204.25|205.06|202.86|206.45|204.25|204.88|202.68|0
1627439400000|2021-07-28 02:30:00|205.23|203.03|206.44|204.24|206.97|204.77|204.71|202.51|0
1627439700000|2021-07-28 02:35:00|206.62|204.42|207.14|204.94|207.31|205.11|206|203.8|0
1627440000000|2021-07-28 02:40:00|206.96|204.76|207.83|205.63|208.36|206.16|206.79|204.59|0
1627440300000|2021-07-28 02:45:00|207.92|205.72|208.35|206.15|208.88|206.68|207.92|205.72|0
1627440600000|2021-07-28 02:50:00|208.53|206.33|208|205.8|209.4|207.2|208|205.8|0
1627440900000|2021-07-28 02:55:00|207.83|205.63|207.65|205.45|208.18|205.98|207.12|204.92|0
1627441200000|2021-07-28 03:00:00|207.56|205.36|206.77|204.57|207.82|205.62|206.77|204.57|0
1627441500000|2021-07-28 03:05:00|206.6|204.4|207.12|204.92|207.47|205.27|206.07|203.87|0
1627441800000|2021-07-28 03:10:00|207.29|205.09|207.81|205.61|208.16|205.96|206.94|204.74|0
1627442100000|2021-07-28 03:15:00|207.72|205.52|206.41|204.21|208.16|205.96|206.32|204.12|0
1627442400000|2021-07-28 03:20:00|206.32|204.12|207.71|205.51|207.71|205.51|206.24|204.04|0
1627442700000|2021-07-28 03:25:00|207.63|205.43|207.45|205.25|207.98|205.78|207.1|204.9|0
1627443000000|2021-07-28 03:30:00|207.28|205.08|206.75|204.55|207.8|205.6|206.58|204.38|0
1627443300000|2021-07-28 03:35:00|206.58|204.38|205.18|202.98|206.75|204.55|204.66|202.46|0
1627443600000|2021-07-28 03:40:00|205.09|202.89|203.96|201.76|205.18|202.98|203.79|201.59|0
1627443900000|2021-07-28 03:45:00|204.14|201.94|203.61|201.41|204.14|201.94|202.75|200.55|0
1627444200000|2021-07-28 03:50:00|203.44|201.24|203.96|201.76|204.48|202.28|203.44|201.24|0
1627444500000|2021-07-28 03:55:00|203.78|201.58|203.09|200.89|203.78|201.58|202.74|200.54|0
1627444800000|2021-07-28 04:00:00|203|200.8|202.22|200.02|203.26|201.06|201.79|199.59|0
1627445100000|2021-07-28 04:05:00|202.39|200.19|202.39|200.19|202.74|200.54|201.7|199.5|0
1627445400000|2021-07-28 04:10:00|202.47|200.27|202.9|200.7|202.9|200.7|202.04|199.84|0
1627445700000|2021-07-28 04:15:00|202.73|200.53|201.86|199.66|202.73|200.53|201.86|199.66|0
1627446000000|2021-07-28 04:20:00|201.69|199.49|202.21|200.01|202.55|200.35|201.52|199.32|0
1627446300000|2021-07-28 04:25:00|202.38|200.18|202.28|200.08|202.55|200.35|202.03|199.83|0
1627446600000|2021-07-28 04:30:00|202.2|200|202.37|200.17|202.72|200.52|201.68|199.48|0
1627446900000|2021-07-28 04:35:00|202.28|200.08|201.85|199.65|202.37|200.17|201.51|199.31|0
1627447200000|2021-07-28 04:40:00|201.68|199.48|200.81|198.61|201.68|199.48|200.81|198.61|0
1627447500000|2021-07-28 04:45:00|200.99|198.79|202.01|199.81|202.19|199.99|200.47|198.27|0
1627447800000|2021-07-28 04:50:00|201.84|199.64|201.32|199.12|202.01|199.81|201.15|198.95|0
1627448100000|2021-07-28 04:55:00|201.15|198.95|200.46|198.26|201.15|198.95|200.29|198.09|0
1627448400000|2021-07-28 05:00:00|200.54|198.34|198.65|196.45|200.8|198.6|197.89|195.69|0
1627448700000|2021-07-28 05:05:00|198.57|196.37|199.94|197.74|200.45|198.25|198.57|196.37|0
1627449000000|2021-07-28 05:10:00|199.77|197.57|200.36|198.16|201.74|199.54|199.08|196.88|0
1627449300000|2021-07-28 05:15:00|200.28|198.08|198.9|196.7|200.62|198.42|198.9|196.7|0
1627449600000|2021-07-28 05:20:00|198.73|196.53|198.38|196.18|199.41|197.21|198.3|196.1|0
1627449900000|2021-07-28 05:25:00|198.21|196.01|199.41|197.21|199.92|197.72|198.21|196.01|0
1627450200000|2021-07-28 05:30:00|199.32|197.12|198.72|196.52|200.95|198.75|198.72|196.52|0
1627450500000|2021-07-28 05:35:00|198.89|196.69|201.2|199|201.29|199.09|198.8|196.6|0
1627450800000|2021-07-28 05:40:00|201.29|199.09|203.18|200.98|203.18|200.98|200.6|198.4|0
1627451100000|2021-07-28 05:45:00|203.36|201.16|204.82|202.62|205.09|202.89|203.01|200.81|0
1627451400000|2021-07-28 05:50:00|204.91|202.71|204.99|202.79|205.43|203.23|204.22|202.02|0
1627451700000|2021-07-28 05:55:00|205.08|202.88|206.65|204.45|206.82|204.62|204.73|202.53|0
1627452000000|2021-07-28 06:00:00|206.56|204.36|204.81|202.61|206.65|204.45|204.73|202.53|0
1627452300000|2021-07-28 06:05:00|204.99|202.79|204.03|201.83|204.99|202.79|203.86|201.66|0
1627452600000|2021-07-28 06:10:00|203.86|201.66|204.03|201.83|204.2|202|202.3|200.1|0
1627452900000|2021-07-28 06:15:00|204.2|202|205.15|202.95|205.41|203.21|203.42|201.22|0
1627453200000|2021-07-28 06:20:00|205.06|202.86|205.41|203.21|205.41|203.21|204.19|201.99|0
1627453500000|2021-07-28 06:25:00|205.58|203.38|206.1|203.9|206.63|204.43|204.89|202.69|0
1627453800000|2021-07-28 06:30:00|206.18|203.98|205.14|202.94|206.97|204.77|205.14|202.94|0
1627454100000|2021-07-28 06:35:00|205.23|203.03|203.84|201.64|205.4|203.2|203.84|201.64|0
1627454400000|2021-07-28 06:40:00|203.66|201.46|203.66|201.46|204.01|201.81|201.76|199.56|0
1627454700000|2021-07-28 06:45:00|203.83|201.63|204.7|202.5|205.57|203.37|203.66|201.46|0
1627455000000|2021-07-28 06:50:00|204.87|202.67|206.08|203.88|206.26|204.06|204.87|202.67|0
1627455300000|2021-07-28 06:55:00|205.91|203.71|204.17|201.97|205.91|203.71|204|201.8|0
1627455600000|2021-07-28 07:00:00|204.69|202.49|203.21|201.01|205.91|203.71|202.43|200.23|0
1627455900000|2021-07-28 07:05:00|203.53|201.73|203.52|201.72|205.26|203.46|203.1|201.3|0
1627456200000|2021-07-28 07:10:00|203.35|201.55|202.92|201.12|204.31|202.51|202.57|200.77|0
1627456500000|2021-07-28 07:15:00|202.75|200.95|202.05|200.25|203.26|201.46|200.16|198.36|0
1627456800000|2021-07-28 07:20:00|202.13|200.33|204.47|202.67|204.65|202.85|202.05|200.25|0
1627457100000|2021-07-28 07:25:00|204.64|202.84|203.43|201.63|204.82|203.02|203.25|201.45|0
1627457400000|2021-07-28 07:30:00|203.77|201.97|202.9|201.1|203.77|201.97|202.04|200.24|0
1627457700000|2021-07-28 07:35:00|202.73|200.93|202.73|200.93|203.77|201.97|201.69|199.89|0
1627458000000|2021-07-28 07:40:00|202.55|200.75|203.07|201.27|203.07|201.27|201.35|199.55|0
1627458300000|2021-07-28 07:45:00|202.9|201.1|203.07|201.27|203.42|201.62|202.72|200.92|0
1627458600000|2021-07-28 07:50:00|202.89|201.09|205.32|203.52|205.49|203.69|202.89|201.09|0
1627458900000|2021-07-28 07:55:00|205.14|203.34|206.19|204.39|206.19|204.39|204.79|202.99|0
1627459200000|2021-07-28 08:00:00|206.36|204.56|206.7|204.9|206.88|205.08|204.62|202.82|0
1627459500000|2021-07-28 08:05:00|206.53|204.73|207.23|205.43|208.1|206.3|206.36|204.56|0
1627459800000|2021-07-28 08:10:00|207.4|205.6|207.05|205.25|207.75|205.95|206.87|205.07|0
1627460100000|2021-07-28 08:15:00|207.13|205.33|207.92|206.12|208.27|206.47|206.7|204.9|0
1627460400000|2021-07-28 08:20:00|207.74|205.94|208.39|206.59|209.71|207.91|207.57|205.77|0
1627460700000|2021-07-28 08:25:00|208.22|206.42|208.92|207.12|208.92|207.12|207.87|206.07|0
1627461000000|2021-07-28 08:30:00|209.09|207.29|209.4|207.6|210.68|208.88|209.09|207.29|0
1627461300000|2021-07-28 08:35:00|209.23|207.43|210.11|208.31|210.46|208.66|209.05|207.25|0
1627461600000|2021-07-28 08:40:00|210.28|208.48|209.4|207.6|210.81|209.01|209.31|207.51|0
1627461900000|2021-07-28 08:45:00|209.48|207.68|210.1|208.3|210.28|208.48|209.22|207.42|0
1627462200000|2021-07-28 08:50:00|210.28|208.48|210.98|209.18|210.98|209.18|210.1|208.3|0
1627462500000|2021-07-28 08:55:00|211.16|209.36|211.86|210.06|212.04|210.24|211.16|209.36|0
1627462800000|2021-07-28 09:00:00|211.69|209.89|211.15|209.35|211.86|210.06|210.53|208.73|0
1627463100000|2021-07-28 09:05:00|211.33|209.53|210.44|208.64|211.33|209.53|210.26|208.46|0
1627463400000|2021-07-28 09:10:00|210.62|208.82|210.52|208.72|210.97|209.17|210.44|208.64|0
1627463700000|2021-07-28 09:15:00|210.61|208.81|210.61|208.81|211.5|209.7|210.26|208.46|0
1627464000000|2021-07-28 09:20:00|210.52|208.72|210.08|208.28|210.79|208.99|209.9|208.1|0
1627464300000|2021-07-28 09:25:00|210.16|208.36|210.96|209.16|211.31|209.51|210.07|208.27|0
1627464600000|2021-07-28 09:30:00|210.78|208.98|210.42|208.62|211.13|209.33|210.42|208.62|0
1627464900000|2021-07-28 09:35:00|210.25|208.45|210.06|208.26|210.6|208.8|209.54|207.74|0
1627465200000|2021-07-28 09:40:00|210.24|208.44|209.71|207.91|210.24|208.44|209.53|207.73|0
1627465500000|2021-07-28 09:45:00|209.88|208.08|210.06|208.26|210.24|208.44|209.35|207.55|0
1627465800000|2021-07-28 09:50:00|210.14|208.34|210.94|209.14|211.12|209.32|210.06|208.26|0
1627466100000|2021-07-28 09:55:00|211.12|209.32|210.76|208.96|211.29|209.49|210.41|208.61|0
1627466400000|2021-07-28 10:00:00|210.58|208.78|210.93|209.13|211.29|209.49|210.58|208.78|0
1627466700000|2021-07-28 10:05:00|210.76|208.96|210.4|208.6|210.93|209.13|210.4|208.6|0
1627467000000|2021-07-28 10:10:00|210.57|208.77|205.99|204.19|210.57|208.77|205.64|203.84|0
1627467300000|2021-07-28 10:15:00|206.17|204.37|206.86|205.06|207.04|205.24|204.07|202.27|0
1627467600000|2021-07-28 10:20:00|207.04|205.24|206.66|204.86|207.04|205.24|205.29|203.49|0
1627467900000|2021-07-28 10:25:00|206.56|204.76|206.13|204.33|206.83|205.03|205.61|203.81|0
1627468200000|2021-07-28 10:30:00|206.3|204.5|206.82|205.02|207|205.2|206.3|204.5|0
1627468500000|2021-07-28 10:35:00|207|205.2|207.52|205.72|207.7|205.9|206.82|205.02|0
1627468800000|2021-07-28 10:40:00|207.6|205.8|207.69|205.89|207.69|205.89|206.82|205.02|0
1627469100000|2021-07-28 10:45:00|207.87|206.07|207.34|205.54|208.22|206.42|207.34|205.54|0
1627469400000|2021-07-28 10:50:00|207.16|205.36|206.46|204.66|207.69|205.89|204.97|203.17|0
1627469700000|2021-07-28 10:55:00|206.37|204.57|207.16|205.36|208.03|206.23|206.28|204.48|0
1627470000000|2021-07-28 11:00:00|207.15|205.35|207.33|205.53|207.68|205.88|205.93|204.13|0
1627470300000|2021-07-28 11:05:00|207.15|205.35|207.5|205.7|208.2|206.4|206.63|204.83|0
1627470600000|2021-07-28 11:10:00|207.32|205.52|207.85|206.05|208.2|206.4|207.32|205.52|0
1627470900000|2021-07-28 11:15:00|207.93|206.13|207.32|205.52|208.02|206.22|206.27|204.47|0
1627471200000|2021-07-28 11:20:00|207.49|205.69|207.05|205.25|208.19|206.39|206.79|204.99|0
1627471500000|2021-07-28 11:25:00|206.96|205.16|207.83|206.03|207.84|206.04|206.79|204.99|0
1627471800000|2021-07-28 11:30:00|208.01|206.21|209.59|207.79|209.76|207.96|208.01|206.21|0
1627472100000|2021-07-28 11:35:00|209.67|207.87|209.41|207.61|209.94|208.14|209.06|207.26|0
1627472400000|2021-07-28 11:40:00|209.58|207.78|208.35|206.55|209.76|207.96|208.18|206.38|0
1627472700000|2021-07-28 11:45:00|208.53|206.73|207.47|205.67|208.53|206.73|207.3|205.5|0
1627473000000|2021-07-28 11:50:00|207.64|205.84|205.54|203.74|207.64|205.84|205.37|203.57|0
1627473300000|2021-07-28 11:55:00|205.89|204.09|206.94|205.14|206.94|205.14|205.19|203.39|0
1627473600000|2021-07-28 12:00:00|206.41|204.61|206.93|205.13|207.46|205.66|206.41|204.61|0
1627473900000|2021-07-28 12:05:00|207.11|205.31|206.75|204.95|207.63|205.83|206.58|204.78|0
1627474200000|2021-07-28 12:10:00|206.66|204.86|205.7|203.9|206.93|205.13|205.53|203.73|0
1627474500000|2021-07-28 12:15:00|205.53|203.73|207.62|205.82|207.62|205.82|205.53|203.73|0
1627474800000|2021-07-28 12:20:00|207.45|205.65|208.5|206.7|208.5|206.7|207.27|205.47|0
1627475100000|2021-07-28 12:25:00|208.67|206.87|209.02|207.22|209.2|207.4|208.32|206.52|0
1627475400000|2021-07-28 12:30:00|209.2|207.4|209.02|207.22|209.37|207.57|208.67|206.87|0
1627475700000|2021-07-28 12:35:00|209.19|207.39|209.72|207.92|210.07|208.27|208.84|207.04|0
1627476000000|2021-07-28 12:40:00|209.19|207.39|208.66|206.86|209.37|207.57|208.48|206.68|0
1627476300000|2021-07-28 12:45:00|208.83|207.03|209.01|207.21|209.18|207.38|208.3|206.5|0
1627476600000|2021-07-28 12:50:00|208.83|207.03|208.65|206.85|209.18|207.38|208.48|206.68|0
1627476900000|2021-07-28 12:55:00|208.74|206.94|208.65|206.85|209|207.2|208.12|206.32|0
1627477200000|2021-07-28 13:00:00|208.73|206.93|210.58|208.78|211.11|209.31|208.47|206.67|0
1627477500000|2021-07-28 13:05:00|210.41|208.61|210.4|208.6|211.11|209.31|210.23|208.43|0
1627477800000|2021-07-28 13:10:00|210.49|208.69|210.22|208.42|210.58|208.78|209.87|208.07|0
1627478100000|2021-07-28 13:15:00|210.4|208.6|211.28|209.48|211.45|209.65|210.4|208.6|0
1627478400000|2021-07-28 13:20:00|211.36|209.56|211.01|209.21|211.63|209.83|210.92|209.12|0
1627478700000|2021-07-28 13:25:00|210.92|209.12|210.92|209.12|210.92|209.12|209.68|207.88|0
1627479000000|2021-07-28 13:30:00|210.74|208.94|207.92|206.12|211.45|209.65|207.22|205.42|0
1627479300000|2021-07-28 13:35:00|207.74|205.94|202.86|201.06|207.74|205.94|201.65|199.85|0
1627479600000|2021-07-28 13:40:00|202.69|200.89|200.95|199.15|202.86|201.06|199.92|198.12|0
1627479900000|2021-07-28 13:45:00|201.3|199.5|200.26|198.46|201.81|200.01|199.74|197.94|0
1627480200000|2021-07-28 13:50:00|200.6|198.8|201.12|199.32|203.02|201.22|200.26|198.46|0
1627480500000|2021-07-28 13:55:00|200.77|198.97|202.84|201.04|203.71|201.91|200.77|198.97|0
1627480800000|2021-07-28 14:00:00|203.02|201.22|202.15|200.35|204.23|202.43|202.15|200.35|0
1627481100000|2021-07-28 14:05:00|202.32|200.52|202.49|200.69|203.53|201.73|201.63|199.83|0
1627481400000|2021-07-28 14:10:00|202.32|200.52|200.59|198.79|203.01|201.21|199.9|198.1|0
1627481700000|2021-07-28 14:15:00|200.76|198.96|205.09|203.29|205.26|203.46|200.76|198.96|0
1627482000000|2021-07-28 14:20:00|205.26|203.46|205.44|203.64|205.96|204.16|204.22|202.42|0
1627482300000|2021-07-28 14:25:00|205.61|203.81|206.83|205.03|208.06|206.26|205.09|203.29|0
1627482600000|2021-07-28 14:30:00|206.91|205.11|209.37|207.57|209.64|207.84|206.65|204.85|0
1627482900000|2021-07-28 14:35:00|209.46|207.66|207.52|205.72|209.46|207.66|207.35|205.55|0
1627483200000|2021-07-28 14:40:00|207.35|205.55|202.29|200.49|207.52|205.72|201.6|199.8|0
1627483500000|2021-07-28 14:45:00|202.12|200.32|205.77|203.97|205.77|203.97|202.12|200.32|0
1627483800000|2021-07-28 14:50:00|205.59|203.79|207.86|206.06|208.21|206.41|205.59|203.79|0
1627484100000|2021-07-28 14:55:00|207.69|205.89|207.86|206.06|207.86|206.06|206.63|204.83|0
1627484400000|2021-07-28 15:00:00|207.51|205.71|207.44|205.64|209.09|207.29|207.09|205.29|0
1627484700000|2021-07-28 15:05:00|207.62|205.82|206.91|205.11|207.79|205.99|206.2|204.4|0
1627485000000|2021-07-28 15:10:00|206.73|204.93|205.14|203.34|207.08|205.28|204.79|202.99|0
1627485300000|2021-07-28 15:15:00|205.32|203.52|205.67|203.87|207.26|205.46|204.27|202.47|0
1627485600000|2021-07-28 15:20:00|205.84|204.04|204.96|203.16|206.2|204.4|204.44|202.64|0
1627485900000|2021-07-28 15:25:00|204.79|202.99|204.08|202.28|205.14|203.34|203.91|202.11|0
1627486200000|2021-07-28 15:30:00|203.73|201.93|204.96|203.16|205.66|203.86|203.56|201.76|0
1627486500000|2021-07-28 15:35:00|205.31|203.51|206.36|204.56|206.89|205.09|204.95|203.15|0
1627486800000|2021-07-28 15:40:00|206.18|204.38|206|204.2|207.06|205.26|205.48|203.68|0
1627487100000|2021-07-28 15:45:00|206.18|204.38|204.59|202.79|207.76|205.96|203.89|202.09|0
1627487400000|2021-07-28 15:50:00|204.68|202.88|205.12|203.32|205.47|203.67|204.07|202.27|0
1627487700000|2021-07-28 15:55:00|204.94|203.14|205.99|204.19|206.52|204.72|204.94|203.14|0
1627488000000|2021-07-28 16:00:00|206.17|204.37|205.11|203.31|206.34|204.54|204.76|202.96|0
1627488300000|2021-07-28 16:05:00|204.93|203.13|205.54|203.74|206.34|204.54|204.93|203.13|0
1627488600000|2021-07-28 16:10:00|205.46|203.66|205.63|203.83|206.69|204.89|205.28|203.48|0
1627488900000|2021-07-28 16:15:00|205.45|203.65|204.75|202.95|205.45|203.65|203.52|201.72|0
1627489200000|2021-07-28 16:20:00|204.92|203.12|204.04|202.24|204.92|203.12|203.34|201.54|0
1627489500000|2021-07-28 16:25:00|203.87|202.07|202.99|201.19|204.39|202.59|202.99|201.19|0
1627489800000|2021-07-28 16:30:00|203.16|201.36|203.69|201.89|204.04|202.24|202.99|201.19|0
1627490100000|2021-07-28 16:35:00|203.86|202.06|202.28|200.48|204.39|202.59|201.59|199.79|0
1627490400000|2021-07-28 16:40:00|202.11|200.31|200.37|198.57|202.46|200.66|200.28|198.48|0
1627490700000|2021-07-28 16:45:00|200.19|198.39|201.93|200.13|202.1|200.3|200.19|198.39|0
1627491000000|2021-07-28 16:50:00|202.1|200.3|200.88|199.08|202.28|200.48|200.53|198.73|0
1627491300000|2021-07-28 16:55:00|201.06|199.26|201.4|199.6|201.58|199.78|200.36|198.56|0
1627491600000|2021-07-28 17:00:00|201.57|199.77|200.53|198.73|202.27|200.47|200.01|198.21|0
1627491900000|2021-07-28 17:05:00|200.7|198.9|200.52|198.72|201.4|199.6|199.66|197.86|0
1627492200000|2021-07-28 17:10:00|200.7|198.9|199.39|197.59|200.87|199.07|199.31|197.51|0
1627492500000|2021-07-28 17:15:00|199.48|197.68|198.26|196.46|199.83|198.03|197.92|196.12|0
1627492800000|2021-07-28 17:20:00|198.35|196.55|198.61|196.81|199.3|197.5|198.26|196.46|0
1627493100000|2021-07-28 17:25:00|198.43|196.63|198.26|196.46|198.86|197.06|197.57|195.77|0
1627493400000|2021-07-28 17:30:00|198.08|196.28|196.68|194.88|199.38|197.58|196.17|194.37|0
1627493700000|2021-07-28 17:35:00|196.86|195.06|196.85|195.05|197.72|195.92|196.51|194.71|0
1627494000000|2021-07-28 17:40:00|196.68|194.88|198.75|196.95|198.75|196.95|196.68|194.88|0
1627494300000|2021-07-28 17:45:00|198.66|196.86|200.13|198.33|200.31|198.51|198.66|196.86|0
1627494600000|2021-07-28 17:50:00|200.31|198.51|198.65|196.85|200.31|198.51|198.57|196.77|0
1627494900000|2021-07-28 17:55:00|198.74|196.94|198.39|196.59|199.26|197.46|197.53|195.73|0
1627495200000|2021-07-28 18:00:00|198.48|196.68|201.55|199.75|202.56|200.76|192.64|190.84|0
1627495500000|2021-07-28 18:05:00|201.2|199.4|199.45|197.65|201.38|199.58|197.18|195.38|0
1627495800000|2021-07-28 18:10:00|199.62|197.82|202.95|201.15|202.95|201.15|199.62|197.82|0
1627496100000|2021-07-28 18:15:00|202.43|200.63|203.13|201.33|204.19|202.39|202.43|200.63|0
1627496400000|2021-07-28 18:20:00|202.6|200.8|203.65|201.85|204.36|202.56|201.54|199.74|0
1627496700000|2021-07-28 18:25:00|203.48|201.68|202.59|200.79|204.01|202.21|201.71|199.91|0
1627497000000|2021-07-28 18:30:00|202.94|201.14|203.29|201.49|203.29|201.49|201.36|199.56|0
1627497300000|2021-07-28 18:35:00|203.12|201.32|204.35|202.55|204.88|203.08|198.47|196.67|0
1627497600000|2021-07-28 18:40:00|204.17|202.37|206.83|205.03|207.01|205.21|203.82|202.02|0
1627497900000|2021-07-28 18:45:00|207.01|205.21|209.55|207.75|212.37|210.57|207.01|205.21|0
1627498200000|2021-07-28 18:50:00|209.73|207.93|206.51|204.71|210.99|209.19|205.62|203.82|0
1627498500000|2021-07-28 18:55:00|206.86|205.06|206.68|204.88|208.11|206.31|206.33|204.53|0
1627498800000|2021-07-28 19:00:00|206.95|205.15|206.15|204.35|208.65|206.85|204.9|203.1|0
1627499100000|2021-07-28 19:05:00|206.32|204.52|205.43|203.63|206.68|204.88|204.37|202.57|0
1627499400000|2021-07-28 19:10:00|205.61|203.81|206.76|204.96|206.85|205.05|205.25|203.45|0
1627499700000|2021-07-28 19:15:00|206.85|205.05|205.78|203.98|207.92|206.12|205.42|203.62|0
1627500000000|2021-07-28 19:20:00|205.96|204.16|204.63|202.83|206.14|204.34|201.88|200.08|0
1627500300000|2021-07-28 19:25:00|204.99|203.19|206.23|204.43|206.58|204.78|204.46|202.66|0
1627500600000|2021-07-28 19:30:00|206.49|204.69|207.82|206.02|208.54|206.74|206.4|204.6|0
1627500900000|2021-07-28 19:35:00|207.64|205.84|204.98|203.18|208|206.2|204.98|203.18|0
1627501200000|2021-07-28 19:40:00|205.16|203.36|207.37|205.57|207.37|205.57|205.15|203.35|0
1627501500000|2021-07-28 19:45:00|207.28|205.48|206.21|204.41|207.28|205.48|205.33|203.53|0
1627501800000|2021-07-28 19:50:00|206.03|204.23|204.61|202.81|206.3|204.5|204.26|202.46|0
1627502100000|2021-07-28 19:55:00|204.26|202.46|201.09|199.29|204.26|202.46|201.09|199.29|0
1627502400000|2021-07-28 20:00:00|201.79|199.99|200.04|198.24|201.79|199.99|199.86|198.06|0
1627502700000|2021-07-28 20:05:00|199.86|198.06|199.16|197.36|200.91|199.11|199.16|197.36|0
1627503000000|2021-07-28 20:10:00|199.33|197.53|200.2|198.4|200.91|199.11|199.16|197.36|0
1627503300000|2021-07-28 20:15:00|200.23|198.03|200.75|198.55|200.75|198.55|200.05|197.85|0
1627503600000|2021-07-28 20:20:00|200.58|198.38|200.22|198.02|200.58|198.38|200.05|197.85|0
1627503900000|2021-07-28 20:25:00|200.4|198.2|200.39|198.19|200.75|198.55|200.22|198.02|0
1627504200000|2021-07-28 20:30:00|200.22|198.02|200.74|198.54|200.74|198.54|200.22|198.02|0
1627504500000|2021-07-28 20:35:00|200.92|198.72|200.91|198.71|201.09|198.89|200.21|198.01|0
1627504800000|2021-07-28 20:40:00|201.09|198.89|200.91|198.71|201.09|198.89|200.91|198.71|0
1627505100000|2021-07-28 20:45:00|200.9|198.7|200.9|198.7|200.9|198.7|200.9|198.7|0
1627505700000|2021-07-28 20:55:00|200.98|198.78|200.98|198.78|200.98|198.78|200.81|198.61|0
1627506000000|2021-07-28 21:00:00|200.86|198.66|200.68|198.48|200.94|198.74|200.68|198.48|0
1627506300000|2021-07-28 21:05:00|200.7|198.5|200.65|198.45|200.7|198.5|200.65|198.45|0
1627506600000|2021-07-28 21:10:00|200.57|198.37|200.72|198.52|200.72|198.52|200.57|198.37|0
1627506900000|2021-07-28 21:15:00|200.7|198.5|200.77|198.57|200.77|198.57|200.7|198.5|0
1627507200000|2021-07-28 21:20:00|200.67|198.47|200.74|198.54|200.77|198.57|200.65|198.45|0
1627507500000|2021-07-28 21:25:00|200.71|198.51|200.71|198.51|200.77|198.57|200.69|198.49|0
1627507800000|2021-07-28 21:30:00|200.69|198.49|200.68|198.48|200.71|198.51|200.5|198.3|0
1627508100000|2021-07-28 21:35:00|200.7|198.5|200.78|198.58|200.78|198.58|200.7|198.5|0
1627508400000|2021-07-28 21:40:00|200.7|198.5|200.63|198.43|200.7|198.5|200.63|198.43|0
1627508700000|2021-07-28 21:45:00|200.65|198.45|200.62|198.42|200.7|198.5|200.62|198.42|0
1627509000000|2021-07-28 21:50:00|200.67|198.47|201|198.8|201|198.8|200.67|198.47|0
1627509300000|2021-07-28 21:55:00|201.1|198.9|201.09|198.89|201.1|198.9|201.09|198.89|0
1627509600000|2021-07-28 22:00:00|201.64|199.44|201.2|199|201.64|199.44|200.85|198.65|0
1627509900000|2021-07-28 22:05:00|201.29|199.09|201.73|199.53|201.9|199.7|201.2|199|0
1627510200000|2021-07-28 22:10:00|201.81|199.61|201.9|199.7|202.25|200.05|201.73|199.53|0
1627510500000|2021-07-28 22:15:00|201.98|199.78|201.37|199.17|202.07|199.87|201.37|199.17|0
1627510800000|2021-07-28 22:20:00|201.54|199.34|201.72|199.52|201.72|199.52|201.19|198.99|0
1627511100000|2021-07-28 22:25:00|201.89|199.69|202.06|199.86|202.59|200.39|201.89|199.69|0
1627511400000|2021-07-28 22:30:00|202.24|200.04|200.83|198.63|202.24|200.04|200.83|198.63|0
1627511700000|2021-07-28 22:35:00|201.18|198.98|200.83|198.63|201.36|199.16|200.83|198.63|0
1627512000000|2021-07-28 22:40:00|201|198.8|200.65|198.45|201.35|199.15|200.48|198.28|0
1627512300000|2021-07-28 22:45:00|200.56|198.36|200.65|198.45|201|198.8|200.47|198.27|0
1627512600000|2021-07-28 22:50:00|200.82|198.62|200.99|198.79|201.17|198.97|200.82|198.62|0
1627512900000|2021-07-28 22:55:00|201.17|198.97|201.87|199.67|201.87|199.67|201.17|198.97|0
1627513200000|2021-07-28 23:00:00|201.69|199.49|200.46|198.26|201.69|199.49|200.46|198.26|0
1627513500000|2021-07-28 23:05:00|200.64|198.44|200.81|198.61|201.16|198.96|200.63|198.43|0
1627513800000|2021-07-28 23:10:00|200.63|198.43|199.93|197.73|200.63|198.43|199.76|197.56|0
1627514100000|2021-07-28 23:15:00|200.1|197.9|200.28|198.08|200.28|198.08|199.93|197.73|0
1627514400000|2021-07-28 23:20:00|200.27|198.07|200.8|198.6|201.15|198.95|200.27|198.07|0
1627514700000|2021-07-28 23:25:00|200.62|198.42|201.14|198.94|201.14|198.94|200.62|198.42|0
1627515000000|2021-07-28 23:30:00|200.97|198.77|201.49|199.29|201.49|199.29|200.79|198.59|0
1627515300000|2021-07-28 23:35:00|201.32|199.12|201.4|199.2|201.66|199.46|200.96|198.76|0
1627515600000|2021-07-28 23:40:00|201.31|199.11|202.19|199.99|202.19|199.99|201.31|199.11|0
1627515900000|2021-07-28 23:45:00|202.01|199.81|201.66|199.46|202.19|199.99|201.66|199.46|0
1627516200000|2021-07-28 23:50:00|201.48|199.28|201.65|199.45|202.36|200.16|201.48|199.28|0
1627516500000|2021-07-28 23:55:00|201.83|199.63|202.35|200.15|202.35|200.15|201.65|199.45|0
1627516800000|2021-07-29 00:00:00|202.18|199.98|200.77|198.57|202.53|200.33|200.24|198.04|0
1627517100000|2021-07-29 00:05:00|200.68|198.48|199.02|196.82|200.68|198.48|198.75|196.55|0
1627517400000|2021-07-29 00:10:00|198.93|196.73|199.36|197.16|199.54|197.34|198.15|195.95|0
1627517700000|2021-07-29 00:15:00|199.19|196.99|199.53|197.33|199.88|197.68|198.32|196.12|0
1627518000000|2021-07-29 00:20:00|199.36|197.16|199.18|196.98|199.88|197.68|199.18|196.98|0
1627518300000|2021-07-29 00:25:00|199.26|197.06|198.31|196.11|199.26|197.06|198.31|196.11|0
1627518600000|2021-07-29 00:30:00|198.48|196.28|198.13|195.93|198.56|196.36|197.61|195.41|0
1627518900000|2021-07-29 00:35:00|197.95|195.75|198.82|196.62|198.82|196.62|197.78|195.58|0
1627519200000|2021-07-29 00:40:00|198.47|196.27|198.3|196.1|198.99|196.79|197.95|195.75|0
1627519500000|2021-07-29 00:45:00|198.47|196.27|199.16|196.96|199.34|197.14|198.38|196.18|0
1627519800000|2021-07-29 00:50:00|199.34|197.14|199.16|196.96|199.34|197.14|198.9|196.7|0
1627520100000|2021-07-29 00:55:00|199.33|197.13|199.86|197.66|199.86|197.66|198.98|196.78|0
1627520400000|2021-07-29 01:00:00|199.94|197.74|198.98|196.78|199.94|197.74|198.46|196.26|0
1627520700000|2021-07-29 01:05:00|199.06|196.86|198.97|196.77|199.5|197.3|198.8|196.6|0
1627521000000|2021-07-29 01:10:00|199.15|196.95|198.1|195.9|199.15|196.95|198.1|195.9|0
1627521300000|2021-07-29 01:15:00|198.27|196.07|198.44|196.24|198.45|196.25|196.36|194.16|0
1627521600000|2021-07-29 01:20:00|198.62|196.42|197.05|194.85|198.62|196.42|196.7|194.5|0
1627521900000|2021-07-29 01:25:00|196.88|194.68|196.87|194.67|196.88|194.68|196.36|194.16|0
1627522200000|2021-07-29 01:30:00|196.53|194.33|196|193.8|197.05|194.85|195.83|193.63|0
1627522500000|2021-07-29 01:35:00|195.83|193.63|196|193.8|196.35|194.15|195.83|193.63|0
1627522800000|2021-07-29 01:40:00|195.83|193.63|196.34|194.14|197.04|194.84|195.82|193.62|0
1627523100000|2021-07-29 01:45:00|196.17|193.97|194.61|192.41|196.17|193.97|193.4|191.2|0
1627523400000|2021-07-29 01:50:00|194.69|192.49|193.23|191.03|195.13|192.93|192.71|190.51|0
1627523700000|2021-07-29 01:55:00|193.05|190.85|193.39|191.19|194.08|191.88|192.88|190.68|0
1627524000000|2021-07-29 02:00:00|193.57|191.37|193.74|191.54|194.08|191.88|193.05|190.85|0
1627524300000|2021-07-29 02:05:00|193.65|191.45|193.22|191.02|194.51|192.31|192.7|190.5|0
1627524600000|2021-07-29 02:10:00|193.3|191.1|194.25|192.05|194.42|192.22|193.22|191.02|0
1627524900000|2021-07-29 02:15:00|194.33|192.13|193.9|191.7|194.42|192.22|193.81|191.61|0
1627525200000|2021-07-29 02:20:00|194.07|191.87|194.24|192.04|194.41|192.21|193.89|191.69|0
1627525500000|2021-07-29 02:25:00|194.07|191.87|194.41|192.21|194.41|192.21|193.55|191.35|0
1627525800000|2021-07-29 02:30:00|194.75|192.55|194.23|192.03|195.1|192.9|194.06|191.86|0
1627526100000|2021-07-29 02:35:00|194.4|192.2|196.82|194.62|197.34|195.14|194.23|192.03|0
1627526400000|2021-07-29 02:40:00|196.91|194.71|196.3|194.1|197.17|194.97|196.13|193.93|0
1627526700000|2021-07-29 02:45:00|196.13|193.93|196.99|194.79|197.07|194.87|196.13|193.93|0
1627527000000|2021-07-29 02:50:00|197.16|194.96|196.72|194.52|197.34|195.14|196.47|194.27|0
1627527300000|2021-07-29 02:55:00|196.81|194.61|197.16|194.96|197.16|194.96|196.64|194.44|0
1627527600000|2021-07-29 03:00:00|197.33|195.13|197.67|195.47|198.2|196|197.33|195.13|0
1627527900000|2021-07-29 03:05:00|197.85|195.65|198.02|195.82|198.37|196.17|197.85|195.65|0
1627528200000|2021-07-29 03:10:00|197.84|195.64|198.54|196.34|198.54|196.34|197.84|195.64|0
1627528500000|2021-07-29 03:15:00|198.71|196.51|198.19|195.99|198.71|196.51|198.19|195.99|0
1627528800000|2021-07-29 03:20:00|198.36|196.16|198.01|195.81|198.36|196.16|197.83|195.63|0
1627529100000|2021-07-29 03:25:00|197.83|195.63|196.96|194.76|198.01|195.81|196.79|194.59|0
1627529400000|2021-07-29 03:30:00|197.14|194.94|197.65|195.45|197.83|195.63|197.13|194.93|0
1627529700000|2021-07-29 03:35:00|197.48|195.28|197.82|195.62|197.83|195.63|197.3|195.1|0
1627530000000|2021-07-29 03:40:00|198|195.8|197.82|195.62|198.35|196.15|197.65|195.45|0
1627530300000|2021-07-29 03:45:00|197.99|195.79|197.82|195.62|197.99|195.79|197.47|195.27|0
1627530600000|2021-07-29 03:50:00|197.64|195.44|197.47|195.27|197.82|195.62|197.12|194.92|0
1627530900000|2021-07-29 03:55:00|197.37|195.17|196.94|194.74|197.37|195.17|196.6|194.4|0
1627531200000|2021-07-29 04:00:00|197.11|194.91|197.11|194.91|197.29|195.09|196.76|194.56|0
1627531500000|2021-07-29 04:05:00|197.28|195.08|197.11|194.91|197.46|195.26|197.11|194.91|0
1627531800000|2021-07-29 04:10:00|197.28|195.08|197.97|195.77|197.98|195.78|197.28|195.08|0
1627532100000|2021-07-29 04:15:00|197.88|195.68|197.71|195.51|197.97|195.77|197.62|195.42|0
1627532400000|2021-07-29 04:20:00|197.62|195.42|198.14|195.94|198.14|195.94|197.62|195.42|0
1627532700000|2021-07-29 04:25:00|197.97|195.77|197.61|195.41|197.97|195.77|197.61|195.41|0
1627533000000|2021-07-29 04:30:00|197.79|195.59|198.57|196.37|198.57|196.37|197.61|195.41|0
1627533300000|2021-07-29 04:35:00|198.66|196.46|198.13|195.93|198.83|196.63|197.96|195.76|0
1627533600000|2021-07-29 04:40:00|198.21|196.01|197.95|195.75|198.3|196.1|197.86|195.66|0
1627533900000|2021-07-29 04:45:00|198.13|195.93|198.82|196.62|199|196.8|198.13|195.93|0
1627534200000|2021-07-29 04:50:00|198.73|196.53|198.12|195.92|198.82|196.62|197.95|195.75|0
1627534500000|2021-07-29 04:55:00|197.95|195.75|197.94|195.74|198.12|195.92|197.77|195.57|0
1627534800000|2021-07-29 05:00:00|198.12|195.92|197.94|195.74|198.46|196.26|197.77|195.57|0
1627535100000|2021-07-29 05:05:00|198.11|195.91|198.28|196.08|198.63|196.43|197.41|195.21|0
1627535400000|2021-07-29 05:10:00|198.46|196.26|197.76|195.56|198.8|196.6|197.76|195.56|0
1627535700000|2021-07-29 05:15:00|197.93|195.73|198.45|196.25|198.8|196.6|197.93|195.73|0
1627536000000|2021-07-29 05:20:00|198.36|196.16|198.8|196.6|199.23|197.03|198.28|196.08|0
1627536300000|2021-07-29 05:25:00|198.71|196.51|199.84|197.64|199.84|197.64|198.62|196.42|0
1627536600000|2021-07-29 05:30:00|200.02|197.82|200.54|198.34|201.24|199.04|199.67|197.47|0
1627536900000|2021-07-29 05:35:00|200.71|198.51|200.62|198.42|200.89|198.69|200.53|198.33|0
1627537200000|2021-07-29 05:40:00|200.71|198.51|200.88|198.68|200.88|198.68|200.36|198.16|0
1627537500000|2021-07-29 05:45:00|200.71|198.51|200.53|198.33|200.88|198.68|200.35|198.15|0
1627537800000|2021-07-29 05:50:00|200.35|198.15|200.52|198.32|200.52|198.32|199.82|197.62|0
1627538100000|2021-07-29 05:55:00|200.35|198.15|200.87|198.67|200.87|198.67|200|197.8|0
1627538400000|2021-07-29 06:00:00|200.6|198.4|200.87|198.67|201.4|199.2|200.52|198.32|0
1627538700000|2021-07-29 06:05:00|200.69|198.49|201.12|198.92|201.22|199.02|200.17|197.97|0
1627539000000|2021-07-29 06:10:00|201.22|199.02|203.15|200.95|203.5|201.3|201.22|199.02|0
1627539300000|2021-07-29 06:15:00|203.06|200.86|203.14|200.94|203.32|201.12|202.62|200.42|0
1627539600000|2021-07-29 06:20:00|202.97|200.77|203.49|201.29|203.67|201.47|202.79|200.59|0
1627539900000|2021-07-29 06:25:00|203.32|201.12|203.67|201.47|204.2|202|203.14|200.94|0
1627540200000|2021-07-29 06:30:00|203.49|201.29|204.02|201.82|204.19|201.99|203.31|201.11|0
1627540500000|2021-07-29 06:35:00|203.84|201.64|203.66|201.46|204.28|202.08|203.31|201.11|0
1627540800000|2021-07-29 06:40:00|203.48|201.28|203.48|201.28|203.66|201.46|203.04|200.84|0
1627541100000|2021-07-29 06:45:00|203.39|201.19|203.48|201.28|204.01|201.81|203.39|201.19|0
1627541400000|2021-07-29 06:50:00|203.65|201.45|204.36|202.16|204.89|202.69|203.48|201.28|0
1627541700000|2021-07-29 06:55:00|204.44|202.24|204.53|202.33|205.24|203.04|204.35|202.15|0
1627542000000|2021-07-29 07:00:00|204.62|202.42|205.41|203.21|207.19|204.99|204.62|202.42|0
1627542300000|2021-07-29 07:05:00|205.5|203.3|205.21|203.41|205.57|203.77|204.15|202.35|0
1627542600000|2021-07-29 07:10:00|205.39|203.59|205.21|203.41|205.74|203.94|204.68|202.88|0
1627542900000|2021-07-29 07:15:00|205.03|203.23|204.49|202.69|205.92|204.12|204.32|202.52|0
1627543200000|2021-07-29 07:20:00|204.32|202.52|206.09|204.29|206.62|204.82|204.32|202.52|0
1627543500000|2021-07-29 07:25:00|206.27|204.47|205.55|203.75|206.44|204.64|205.37|203.57|0
1627543800000|2021-07-29 07:30:00|205.73|203.93|205.19|203.39|205.73|203.93|204.66|202.86|0
1627544100000|2021-07-29 07:35:00|205.1|203.3|202.5|200.7|205.19|203.39|202.5|200.7|0
1627544400000|2021-07-29 07:40:00|202.33|200.53|203.47|201.67|203.74|201.94|201.62|199.82|0
1627544700000|2021-07-29 07:45:00|203.56|201.76|203.56|201.76|204.45|202.65|203.21|201.41|0
1627545000000|2021-07-29 07:50:00|203.38|201.58|204.09|202.29|204.27|202.47|203.29|201.49|0
1627545300000|2021-07-29 07:55:00|203.91|202.11|203.91|202.11|204.26|202.46|203.55|201.75|0
1627545600000|2021-07-29 08:00:00|203.73|201.93|203.55|201.75|203.91|202.11|203.2|201.4|0
1627545900000|2021-07-29 08:05:00|203.46|201.66|203.28|201.48|203.9|202.1|202.49|200.69|0
1627546200000|2021-07-29 08:10:00|203.19|201.39|204.43|202.63|204.61|202.81|203.01|201.21|0
1627546500000|2021-07-29 08:15:00|204.61|202.81|204.16|202.36|205.05|203.25|204.07|202.27|0
1627546800000|2021-07-29 08:20:00|204.07|202.27|202.65|200.85|204.25|202.45|202.65|200.85|0
1627547100000|2021-07-29 08:25:00|202.83|201.03|203.18|201.38|203.35|201.55|202.65|200.85|0
1627547400000|2021-07-29 08:30:00|203.35|201.55|203.79|201.99|204.15|202.35|203|201.2|0
1627547700000|2021-07-29 08:35:00|203.71|201.91|204.94|203.14|204.95|203.15|203.7|201.9|0
1627548000000|2021-07-29 08:40:00|205.12|203.32|205.12|203.32|205.3|203.5|204.94|203.14|0
1627548300000|2021-07-29 08:45:00|205.2|203.4|204.94|203.14|205.83|204.03|204.94|203.14|0
1627548600000|2021-07-29 08:50:00|205.12|203.32|204.22|202.42|205.12|203.32|204.22|202.42|0
1627548900000|2021-07-29 08:55:00|204.05|202.25|204.58|202.78|204.93|203.13|203.95|202.15|0
1627549200000|2021-07-29 09:00:00|204.66|202.86|204.57|202.77|204.75|202.95|204.04|202.24|0
1627549500000|2021-07-29 09:05:00|204.39|202.59|203.68|201.88|204.57|202.77|203.5|201.7|0
1627549800000|2021-07-29 09:10:00|203.86|202.06|204.74|202.94|204.74|202.94|203.86|202.06|0
1627550100000|2021-07-29 09:15:00|204.57|202.77|204.56|202.76|204.92|203.12|204.39|202.59|0
1627550400000|2021-07-29 09:20:00|204.38|202.58|204.38|202.58|204.56|202.76|204.2|202.4|0
1627550700000|2021-07-29 09:25:00|204.2|202.4|204.02|202.22|204.38|202.58|203.67|201.87|0
1627551000000|2021-07-29 09:30:00|204.2|202.4|204.73|202.93|204.73|202.93|203.67|201.87|0
1627551300000|2021-07-29 09:35:00|204.55|202.75|206.33|204.53|206.42|204.62|204.55|202.75|0
1627551600000|2021-07-29 09:40:00|206.51|204.71|206.5|204.7|206.51|204.71|206.15|204.35|0
1627551900000|2021-07-29 09:45:00|206.59|204.79|206.86|205.06|207.22|205.42|206.5|204.7|0
1627552200000|2021-07-29 09:50:00|206.68|204.88|206.32|204.52|206.68|204.88|206.32|204.52|0
1627552500000|2021-07-29 09:55:00|206.4|204.6|206.85|205.05|207.03|205.23|206.4|204.6|0
1627552800000|2021-07-29 10:00:00|207.03|205.23|206.58|204.78|207.03|205.23|206.13|204.33|0
1627553100000|2021-07-29 10:05:00|206.49|204.69|206.13|204.33|206.75|204.95|206.13|204.33|0
1627553400000|2021-07-29 10:10:00|206.21|204.41|207.02|205.22|207.02|205.22|205.95|204.15|0
1627553700000|2021-07-29 10:15:00|206.84|205.04|207.02|205.22|207.19|205.39|206.48|204.68|0
1627554000000|2021-07-29 10:20:00|207.01|205.21|206.83|205.03|207.01|205.21|206.3|204.5|0
1627554300000|2021-07-29 10:25:00|207.01|205.21|206.47|204.67|207.01|205.21|206.47|204.67|0
1627554600000|2021-07-29 10:30:00|206.65|204.85|206.09|204.29|206.65|204.85|205.92|204.12|0
1627554900000|2021-07-29 10:35:00|205.91|204.11|205.73|203.93|206.27|204.47|205.73|203.93|0
1627555200000|2021-07-29 10:40:00|205.55|203.75|204.84|203.04|205.73|203.93|204.48|202.68|0
1627555500000|2021-07-29 10:45:00|204.74|202.94|202.7|200.9|205.01|203.21|201.81|200.01|0
1627555800000|2021-07-29 10:50:00|202.88|201.08|202.87|201.07|203.05|201.25|202.17|200.37|0
1627556100000|2021-07-29 10:55:00|203.05|201.25|204.65|202.85|204.83|203.03|202.87|201.07|0
1627556400000|2021-07-29 11:00:00|204.83|203.03|205.36|203.56|205.54|203.74|204.29|202.49|0
1627556700000|2021-07-29 11:05:00|205.44|203.64|205|203.2|205.72|203.92|204.11|202.31|0
1627557000000|2021-07-29 11:10:00|205.18|203.38|205.89|204.09|206.07|204.27|204.82|203.02|0
1627557300000|2021-07-29 11:15:00|205.71|203.91|205.17|203.37|206.06|204.26|205.17|203.37|0
1627557600000|2021-07-29 11:20:00|204.99|203.19|202.85|201.05|205.08|203.28|202.5|200.7|0
1627557900000|2021-07-29 11:25:00|203.03|201.23|203.74|201.94|204.27|202.47|203.03|201.23|0
1627558200000|2021-07-29 11:30:00|203.56|201.76|203.02|201.22|203.74|201.94|202.85|201.05|0
1627558500000|2021-07-29 11:35:00|202.85|201.05|202.84|201.04|203.38|201.58|202.84|201.04|0
1627558800000|2021-07-29 11:40:00|203.02|201.22|204.44|202.64|204.44|202.64|202.84|201.04|0
1627559100000|2021-07-29 11:45:00|204.26|202.46|204.61|202.81|204.97|203.17|204.26|202.46|0
1627559400000|2021-07-29 11:50:00|204.7|202.9|204.79|202.99|205.15|203.35|204.61|202.81|0
1627559700000|2021-07-29 11:55:00|204.7|202.9|204.79|202.99|204.96|203.16|203.9|202.1|0
1627560000000|2021-07-29 12:00:00|204.96|203.16|205.5|203.7|205.85|204.05|204.87|203.07|0
1627560300000|2021-07-29 12:05:00|205.58|203.78|207.2|205.4|207.2|205.4|205.58|203.78|0
1627560600000|2021-07-29 12:10:00|207.38|205.58|206.63|204.83|207.38|205.58|205.54|203.74|0
1627560900000|2021-07-29 12:15:00|206.45|204.65|205.73|203.93|206.53|204.73|205.73|203.93|0
1627561200000|2021-07-29 12:20:00|205.91|204.11|206.08|204.28|206.09|204.29|205.9|204.1|0
1627561500000|2021-07-29 12:25:00|205.9|204.1|205.63|203.83|206.08|204.28|205.36|203.56|0
1627561800000|2021-07-29 12:30:00|205.81|204.01|205.36|203.56|206.08|204.28|204.11|202.31|0
1627562100000|2021-07-29 12:35:00|205.45|203.65|205.18|203.38|205.54|203.74|204.64|202.84|0
1627562400000|2021-07-29 12:40:00|205.26|203.46|205.35|203.55|205.53|203.73|204.64|202.84|0
1627562700000|2021-07-29 12:45:00|205.17|203.37|205.17|203.37|205.35|203.55|204.64|202.84|0
1627563000000|2021-07-29 12:50:00|204.99|203.19|205.43|203.63|205.53|203.73|204.81|203.01|0
1627563300000|2021-07-29 12:55:00|205.53|203.73|205.88|204.08|205.88|204.08|205.17|203.37|0
1627563600000|2021-07-29 13:00:00|206.24|204.44|207.49|205.69|207.49|205.69|206.06|204.26|0
1627563900000|2021-07-29 13:05:00|207.31|205.51|206.77|204.97|207.49|205.69|206.59|204.79|0
1627564200000|2021-07-29 13:10:00|206.95|205.15|207.12|205.32|207.3|205.5|206.77|204.97|0
1627564500000|2021-07-29 13:15:00|207.3|205.5|207.84|206.04|208.2|206.4|206.94|205.14|0
1627564800000|2021-07-29 13:20:00|207.66|205.86|206.22|204.42|207.66|205.86|205.95|204.15|0
1627565100000|2021-07-29 13:25:00|206.13|204.33|206.93|205.13|207.29|205.49|205.68|203.88|0
1627565400000|2021-07-29 13:30:00|206.4|204.6|211.87|210.07|212.59|210.79|206.4|204.6|0
1627565700000|2021-07-29 13:35:00|212.05|210.25|214.41|212.61|214.41|212.61|212.05|210.25|0
1627566000000|2021-07-29 13:40:00|214.77|212.97|211.86|210.06|215.86|214.06|211.5|209.7|0
1627566300000|2021-07-29 13:45:00|212.04|210.24|211.86|210.06|213.31|211.51|210.05|208.25|0
1627566600000|2021-07-29 13:50:00|211.76|209.96|211.13|209.33|212.22|210.42|210.95|209.15|0
1627566900000|2021-07-29 13:55:00|211.67|209.87|212.94|211.14|213.31|211.51|211.49|209.69|0
1627567200000|2021-07-29 14:00:00|213.12|211.32|211.3|209.5|213.49|211.69|210.94|209.14|0
1627567500000|2021-07-29 14:05:00|210.94|209.14|210.94|209.14|212.03|210.23|210.22|208.42|0
1627567800000|2021-07-29 14:10:00|211.12|209.32|210.93|209.13|212.02|210.22|210.57|208.77|0
1627568100000|2021-07-29 14:15:00|211.12|209.32|213.11|211.31|213.66|211.86|210.93|209.13|0
1627568400000|2021-07-29 14:20:00|212.93|211.13|212.92|211.12|213.11|211.31|211.11|209.31|0
1627568700000|2021-07-29 14:25:00|212.74|210.94|214.56|212.76|214.56|212.76|212.74|210.94|0
1627569000000|2021-07-29 14:30:00|214.74|212.94|214.01|212.21|214.74|212.94|213.47|211.67|0
1627569300000|2021-07-29 14:35:00|214.19|212.39|216.2|214.4|216.2|214.4|214.01|212.21|0
1627569600000|2021-07-29 14:40:00|216.57|214.77|215.28|213.48|217.3|215.5|215.1|213.3|0
1627569900000|2021-07-29 14:45:00|215.46|213.66|215.83|214.03|216.2|214.4|215.37|213.57|0
1627570200000|2021-07-29 14:50:00|215.64|213.84|217.84|216.04|218.21|216.41|215.64|213.84|0
1627570500000|2021-07-29 14:55:00|218.03|216.23|218.39|216.59|218.39|216.59|216.74|214.94|0
1627570800000|2021-07-29 15:00:00|218.76|216.96|219.49|217.69|219.86|218.06|218.39|216.59|0
1627571100000|2021-07-29 15:05:00|219.31|217.51|219.12|217.32|219.49|217.69|218.02|216.22|0
1627571400000|2021-07-29 15:10:00|219.3|217.5|217.46|215.66|219.49|217.69|217.46|215.66|0
1627571700000|2021-07-29 15:15:00|217.64|215.84|217.09|215.29|217.83|216.03|216.54|214.74|0
1627572000000|2021-07-29 15:20:00|217.27|215.47|217.45|215.65|217.45|215.65|216.36|214.56|0
1627572300000|2021-07-29 15:25:00|217.64|215.84|217.85|216.05|218.4|216.6|215.8|214|0
1627572600000|2021-07-29 15:30:00|218.21|216.41|218.57|216.77|218.94|217.14|218.03|216.23|0
1627572900000|2021-07-29 15:35:00|218.39|216.59|219.12|217.32|219.48|217.68|218.21|216.41|0
1627573200000|2021-07-29 15:40:00|218.93|217.13|219.84|218.04|220.03|218.23|218.75|216.95|0
1627573500000|2021-07-29 15:45:00|219.66|217.86|219.66|217.86|220.21|218.41|219.56|217.76|0
1627573800000|2021-07-29 15:50:00|219.56|217.76|218.19|216.39|220.02|218.22|218.19|216.39|0
1627574100000|2021-07-29 15:55:00|218.01|216.21|218.19|216.39|218.92|217.12|217.65|215.85|0
1627574400000|2021-07-29 16:00:00|218.37|216.57|219.1|217.3|219.1|217.3|218.01|216.21|0
1627574700000|2021-07-29 16:05:00|218.92|217.12|219.46|217.66|219.83|218.03|218.92|217.12|0
1627575000000|2021-07-29 16:10:00|219.28|217.48|220.74|218.94|220.92|219.12|219.28|217.48|0
1627575300000|2021-07-29 16:15:00|220.92|219.12|221.84|220.04|221.84|220.04|220.74|218.94|0
1627575600000|2021-07-29 16:20:00|221.65|219.85|221.47|219.67|221.84|220.04|221.1|219.3|0
1627575900000|2021-07-29 16:25:00|221.65|219.85|221.1|219.3|222.1|220.3|220.91|219.11|0
1627576200000|2021-07-29 16:30:00|221.28|219.48|221.09|219.29|221.83|220.03|220.91|219.11|0
1627576500000|2021-07-29 16:35:00|221.28|219.48|221.09|219.29|221.64|219.84|221.09|219.29|0
1627576800000|2021-07-29 16:40:00|221.27|219.47|219.44|217.64|221.27|219.47|219.26|217.46|0
1627577100000|2021-07-29 16:45:00|219.26|217.46|218.89|217.09|219.62|217.82|218.52|216.72|0
1627577400000|2021-07-29 16:50:00|218.7|216.9|219.43|217.63|219.8|218|218.7|216.9|0
1627577700000|2021-07-29 16:55:00|219.61|217.81|219.43|217.63|219.61|217.81|218.52|216.72|0
1627578000000|2021-07-29 17:00:00|219.25|217.45|220.52|218.72|220.61|218.81|219.25|217.45|0
1627578300000|2021-07-29 17:05:00|220.61|218.81|220.89|219.09|221.07|219.27|219.97|218.17|0
1627578600000|2021-07-29 17:10:00|220.7|218.9|221.43|219.63|221.43|219.63|220.52|218.72|0
1627578900000|2021-07-29 17:15:00|221.25|219.45|220.15|218.35|221.62|219.82|219.78|217.98|0
1627579200000|2021-07-29 17:20:00|220.05|218.25|221.15|219.35|221.24|219.44|219.78|217.98|0
1627579500000|2021-07-29 17:25:00|220.88|219.08|221.97|220.17|222.34|220.54|220.69|218.89|0
1627579800000|2021-07-29 17:30:00|221.79|219.99|221.97|220.17|222.52|220.72|221.42|219.62|0
1627580100000|2021-07-29 17:35:00|222.06|220.26|221.05|219.25|222.15|220.35|220.5|218.7|0
1627580400000|2021-07-29 17:40:00|221.23|219.43|221.23|219.43|221.23|219.43|220.68|218.88|0
1627580700000|2021-07-29 17:45:00|221.05|219.25|221.04|219.24|221.41|219.61|220.68|218.88|0
1627581000000|2021-07-29 17:50:00|220.86|219.06|220.86|219.06|221.22|219.42|220.49|218.69|0
1627581300000|2021-07-29 17:55:00|221.04|219.24|220.3|218.5|221.04|219.24|219.75|217.95|0
1627581600000|2021-07-29 18:00:00|220.49|218.69|220.3|218.5|220.85|219.05|219.75|217.95|0
1627581900000|2021-07-29 18:05:00|220.12|218.32|219.93|218.13|220.66|218.86|219.75|217.95|0
1627582200000|2021-07-29 18:10:00|220.11|218.31|221.21|219.41|221.21|219.41|220.11|218.31|0
1627582500000|2021-07-29 18:15:00|221.03|219.23|219.74|217.94|221.03|219.23|219.56|217.76|0
1627582800000|2021-07-29 18:20:00|219.92|218.12|217.56|215.76|219.92|218.12|217.38|215.58|0
1627583100000|2021-07-29 18:25:00|217.75|215.95|217.74|215.94|218.29|216.49|217.2|215.4|0
1627583400000|2021-07-29 18:30:00|217.93|216.13|217.37|215.57|218.11|216.31|217.37|215.57|0
1627583700000|2021-07-29 18:35:00|217.19|215.39|215.54|213.74|217.37|215.57|215.18|213.38|0
1627584000000|2021-07-29 18:40:00|215.36|213.56|215.91|214.11|216.45|214.65|215.36|213.56|0
1627584300000|2021-07-29 18:45:00|216.09|214.29|216.63|214.83|216.82|215.02|215.54|213.74|0
1627584600000|2021-07-29 18:50:00|216.81|215.01|216.26|214.46|217.18|215.38|215.9|214.1|0
1627584900000|2021-07-29 18:55:00|216.45|214.65|216.63|214.83|216.99|215.19|216.26|214.46|0
1627585200000|2021-07-29 19:00:00|216.44|214.64|215.53|213.73|216.63|214.83|215.35|213.55|0
1627585500000|2021-07-29 19:05:00|215.35|213.55|216.16|214.36|216.25|214.45|214.8|213|0
1627585800000|2021-07-29 19:10:00|216.07|214.27|214.97|213.17|216.25|214.45|214.97|213.17|0
1627586100000|2021-07-29 19:15:00|215.16|213.36|215.15|213.35|215.7|213.9|214.79|212.99|0
1627586400000|2021-07-29 19:20:00|214.97|213.17|215.51|213.71|215.88|214.08|214.79|212.99|0
1627586700000|2021-07-29 19:25:00|215.33|213.53|214.96|213.16|216.06|214.26|214.96|213.16|0
1627587000000|2021-07-29 19:30:00|215.15|213.35|214.23|212.43|215.15|213.35|214.05|212.25|0
1627587300000|2021-07-29 19:35:00|214.42|212.62|215.69|213.89|216.05|214.25|214.23|212.43|0
1627587600000|2021-07-29 19:40:00|215.77|213.97|215.68|213.88|215.87|214.07|214.23|212.43|0
1627587900000|2021-07-29 19:45:00|215.5|213.7|214.67|212.87|216.05|214.25|214.59|212.79|0
1627588200000|2021-07-29 19:50:00|214.22|212.42|213.32|211.52|214.77|212.97|213.14|211.34|0
1627588500000|2021-07-29 19:55:00|213.5|211.7|212.41|210.61|213.5|211.7|212.23|210.43|0
1627588800000|2021-07-29 20:00:00|212.04|210.24|210.41|208.61|212.77|210.97|208.6|206.8|0
1627589100000|2021-07-29 20:05:00|210.23|208.43|208.96|207.16|210.41|208.61|208.6|206.8|0
1627589400000|2021-07-29 20:10:00|208.78|206.98|208.05|206.25|209.14|207.34|207.15|205.35|0
1627589700000|2021-07-29 20:15:00|208.25|206.05|208.97|206.77|208.97|206.77|208.07|205.87|0
1627590000000|2021-07-29 20:20:00|208.79|206.59|208.78|206.58|209.15|206.95|208.78|206.58|0
1627590300000|2021-07-29 20:25:00|208.97|206.77|207.52|205.32|208.97|206.77|207.16|204.96|0
1627590600000|2021-07-29 20:30:00|207.7|205.5|203.58|201.38|207.7|205.5|203.22|201.02|0
1627590900000|2021-07-29 20:35:00|203.4|201.2|203.39|201.19|204.82|202.62|202.77|200.57|0
1627591200000|2021-07-29 20:40:00|203.57|201.37|201.26|199.06|203.57|201.37|200.73|198.53|0
1627591500000|2021-07-29 20:45:00|201.43|199.23|201.61|199.41|203.21|201.01|201.08|198.88|0
1627591800000|2021-07-29 20:50:00|201.79|199.59|203.56|201.36|203.74|201.54|201.69|199.49|0
1627592100000|2021-07-29 20:55:00|203.38|201.18|202.4|200.2|203.74|201.54|200.89|198.69|0
1627592400000|2021-07-29 21:00:00|201.81|199.61|202.09|199.89|202.09|199.89|200.98|198.78|0
1627592700000|2021-07-29 21:05:00|202.07|199.87|202.53|200.33|202.55|200.35|201.86|199.66|0
1627593000000|2021-07-29 21:10:00|202.5|200.3|202.68|200.48|202.82|200.62|202.4|200.2|0
1627593300000|2021-07-29 21:15:00|202.71|200.51|202.99|200.79|203.17|200.97|202.53|200.33|0
1627593600000|2021-07-29 21:20:00|203.25|201.05|202.39|200.19|203.35|201.15|202.39|200.19|0
1627593900000|2021-07-29 21:25:00|202.34|200.14|202.23|200.03|202.57|200.37|202.13|199.93|0
1627594200000|2021-07-29 21:30:00|202.38|200.18|201.99|199.79|202.38|200.18|201.89|199.69|0
1627594500000|2021-07-29 21:35:00|202.05|199.85|201.99|199.79|202.1|199.9|201.81|199.61|0
1627594800000|2021-07-29 21:40:00|201.94|199.74|202.06|199.86|202.06|199.86|201.76|199.56|0
1627595100000|2021-07-29 21:45:00|202.04|199.84|200.98|198.78|202.12|199.92|200.72|198.52|0
1627595400000|2021-07-29 21:50:00|201|198.8|200.48|198.28|201|198.8|200.04|197.84|0
1627595700000|2021-07-29 21:55:00|200.54|198.34|199.7|197.5|200.54|198.34|199.7|197.5|0
1627596000000|2021-07-29 22:00:00|200.76|198.56|202.45|200.25|202.45|200.25|200.76|198.56|0
1627596300000|2021-07-29 22:05:00|202.62|200.42|203.33|201.13|203.33|201.13|202.44|200.24|0
1627596600000|2021-07-29 22:10:00|203.15|200.95|202.97|200.77|203.42|201.22|202.8|200.6|0
1627596900000|2021-07-29 22:15:00|203.06|200.86|203.33|201.13|204.04|201.84|202.97|200.77|0
1627597200000|2021-07-29 22:20:00|203.41|201.21|202.25|200.05|203.5|201.3|202.25|200.05|0
1627597500000|2021-07-29 22:25:00|202.08|199.88|202.25|200.05|203.14|200.94|202.07|199.87|0
1627597800000|2021-07-29 22:30:00|202.07|199.87|201.18|198.98|202.43|200.23|201|198.8|0
1627598100000|2021-07-29 22:35:00|201.36|199.16|201|198.8|201.71|199.51|200.65|198.45|0
1627598400000|2021-07-29 22:40:00|200.82|198.62|200.82|198.62|201|198.8|200.29|198.09|0
1627598700000|2021-07-29 22:45:00|201.17|198.97|201.17|198.97|201.53|199.33|200.99|198.79|0
1627599000000|2021-07-29 22:50:00|200.99|198.79|200.64|198.44|200.99|198.79|200.46|198.26|0
1627599300000|2021-07-29 22:55:00|200.81|198.61|201.16|198.96|201.34|199.14|200.28|198.08|0
1627599600000|2021-07-29 23:00:00|200.99|198.79|200.1|197.9|201.6|199.4|199.39|197.19|0
1627599900000|2021-07-29 23:05:00|200.28|198.08|198.15|195.95|200.45|198.25|197.98|195.78|0
1627600200000|2021-07-29 23:10:00|198.24|196.04|198.76|196.56|199.03|196.83|197.62|195.42|0
1627600500000|2021-07-29 23:15:00|198.68|196.48|199.03|196.83|199.21|197.01|198.68|196.48|0
1627600800000|2021-07-29 23:20:00|199.2|197|197.97|195.77|199.2|197|197.97|195.77|0
1627601100000|2021-07-29 23:25:00|197.79|195.59|198.84|196.64|198.93|196.73|197.79|195.59|0
1627601400000|2021-07-29 23:30:00|198.67|196.47|198.84|196.64|199.02|196.82|198.49|196.29|0
1627601700000|2021-07-29 23:35:00|198.93|196.73|198.39|196.19|199.19|196.99|198.13|195.93|0
1627602000000|2021-07-29 23:40:00|198.31|196.11|196.9|194.7|198.84|196.64|196.72|194.52|0
1627602300000|2021-07-29 23:45:00|197.07|194.87|196.54|194.34|197.95|195.75|196.54|194.34|0
1627602600000|2021-07-29 23:50:00|196.72|194.52|194.96|192.76|196.72|194.52|194.27|192.07|0
1627602900000|2021-07-29 23:55:00|194.87|192.67|194.79|192.59|195.66|193.46|194.44|192.24|0
1627603200000|2021-07-30 00:00:00|194.61|192.41|190.96|188.76|194.78|192.58|190.96|188.76|0
1627603500000|2021-07-30 00:05:00|190.87|188.67|192.86|190.66|192.86|190.66|190.87|188.67|0
1627603800000|2021-07-30 00:10:00|193.12|190.92|195.47|193.27|195.65|193.45|192.69|190.49|0
1627604100000|2021-07-30 00:15:00|195.3|193.1|194.42|192.22|196.7|194.5|193.55|191.35|0
1627604400000|2021-07-30 00:20:00|194.6|192.4|193.9|191.7|194.86|192.66|193.55|191.35|0
1627604700000|2021-07-30 00:25:00|193.72|191.52|194.24|192.04|194.59|192.39|192.16|189.96|0
1627605000000|2021-07-30 00:30:00|194.32|192.12|192.41|190.21|194.94|192.74|191.98|189.78|0
1627605300000|2021-07-30 00:35:00|192.5|190.3|192.67|190.47|193.02|190.82|191.11|188.91|0
1627605600000|2021-07-30 00:40:00|192.49|190.29|193.36|191.16|193.71|191.51|192.32|190.12|0
1627605900000|2021-07-30 00:45:00|193.19|190.99|188|185.8|193.71|191.51|186.46|184.26|0
1627606200000|2021-07-30 00:50:00|188.34|186.14|187.9|185.7|189.72|187.52|187.82|185.62|0
1627606500000|2021-07-30 00:55:00|187.65|185.45|189.02|186.82|189.19|186.99|187.13|184.93|0
1627606800000|2021-07-30 01:00:00|189.19|186.99|189.88|187.68|190.05|187.85|188.67|186.47|0
1627607100000|2021-07-30 01:05:00|189.71|187.51|190.39|188.19|190.91|188.71|189.53|187.33|0
1627607400000|2021-07-30 01:10:00|190.22|188.02|189.35|187.15|190.57|188.37|189.18|186.98|0
1627607700000|2021-07-30 01:15:00|189.18|186.98|189.01|186.81|190.22|188.02|188.49|186.29|0
1627608000000|2021-07-30 01:20:00|188.83|186.63|188.49|186.29|188.83|186.63|188.31|186.11|0
1627608300000|2021-07-30 01:25:00|188.57|186.37|186.94|184.74|189|186.8|186.6|184.4|0
1627608600000|2021-07-30 01:30:00|186.77|184.57|188.48|186.28|188.91|186.71|186.77|184.57|0
1627608900000|2021-07-30 01:35:00|188.31|186.11|187.1|184.9|188.65|186.45|186.59|184.39|0
1627609200000|2021-07-30 01:40:00|186.93|184.73|187.27|185.07|187.44|185.24|186.42|184.22|0
1627609500000|2021-07-30 01:45:00|187.1|184.9|187.1|184.9|187.61|185.41|186.58|184.38|0
1627609800000|2021-07-30 01:50:00|186.75|184.55|187.86|185.66|188.12|185.92|186.41|184.21|0
1627610100000|2021-07-30 01:55:00|187.78|185.58|186.58|184.38|187.78|185.58|186.4|184.2|0
1627610400000|2021-07-30 02:00:00|186.4|184.2|186.48|184.28|187.26|185.06|186.4|184.2|0
1627610700000|2021-07-30 02:05:00|186.4|184.2|187.42|185.22|187.94|185.74|186.4|184.2|0
1627611000000|2021-07-30 02:10:00|187.34|185.14|189.48|187.28|189.48|187.28|187.08|184.88|0
1627611300000|2021-07-30 02:15:00|189.31|187.11|191.38|189.18|191.38|189.18|189.31|187.11|0
1627611600000|2021-07-30 02:20:00|191.21|189.01|191.38|189.18|191.9|189.7|190.86|188.66|0
1627611900000|2021-07-30 02:25:00|191.55|189.35|192.07|189.87|192.59|190.39|191.38|189.18|0
1627612200000|2021-07-30 02:30:00|192.24|190.04|191.89|189.69|192.59|190.39|191.89|189.69|0
1627612500000|2021-07-30 02:35:00|192.24|190.04|191.54|189.34|192.24|190.04|191.2|189|0
1627612800000|2021-07-30 02:40:00|191.71|189.51|190.85|188.65|191.71|189.51|190.85|188.65|0
1627613100000|2021-07-30 02:45:00|190.93|188.73|191.53|189.33|191.53|189.33|190.84|188.64|0
1627613400000|2021-07-30 02:50:00|191.62|189.42|190.67|188.47|191.88|189.68|190.67|188.47|0
1627613700000|2021-07-30 02:55:00|190.49|188.29|190.83|188.63|190.83|188.63|190.14|187.94|0
1627614000000|2021-07-30 03:00:00|191.01|188.81|191.7|189.5|192.05|189.85|191.01|188.81|0
1627614300000|2021-07-30 03:05:00|191.52|189.32|191.17|188.97|191.87|189.67|190.83|188.63|0
1627614600000|2021-07-30 03:10:00|191.26|189.06|191|188.8|191.69|189.49|191|188.8|0
1627614900000|2021-07-30 03:15:00|191.08|188.88|191.17|188.97|191.52|189.32|191|188.8|0
1627615200000|2021-07-30 03:20:00|190.99|188.79|188.06|185.86|190.99|188.79|188.06|185.86|0
1627615500000|2021-07-30 03:25:00|187.97|185.77|188.4|186.2|188.74|186.54|187.71|185.51|0
1627615800000|2021-07-30 03:30:00|188.31|186.11|188.82|186.62|189.08|186.88|187.71|185.51|0
1627616100000|2021-07-30 03:35:00|188.74|186.54|188.91|186.71|189.25|187.05|188.74|186.54|0
1627616400000|2021-07-30 03:40:00|188.99|186.79|188.9|186.7|189.08|186.88|188.05|185.85|0
1627616700000|2021-07-30 03:45:00|188.73|186.53|188.56|186.36|189.42|187.22|188.38|186.18|0
1627617000000|2021-07-30 03:50:00|188.73|186.53|188.21|186.01|189.24|187.04|188.21|186.01|0
1627617300000|2021-07-30 03:55:00|188.12|185.92|188.89|186.69|188.9|186.7|188.04|185.84|0
1627617600000|2021-07-30 04:00:00|188.8|186.6|188.89|186.69|189.58|187.38|188.8|186.6|0
1627617900000|2021-07-30 04:05:00|189.06|186.86|188.89|186.69|189.23|187.03|188.54|186.34|0
1627618200000|2021-07-30 04:10:00|188.71|186.51|192.25|190.05|192.25|190.05|188.71|186.51|0
1627618500000|2021-07-30 04:15:00|192.08|189.88|191.9|189.7|192.08|189.88|191.73|189.53|0
1627618800000|2021-07-30 04:20:00|191.73|189.53|191.9|189.7|192.25|190.05|191.73|189.53|0
1627619100000|2021-07-30 04:25:00|192.07|189.87|191.21|189.01|192.24|190.04|191.21|189.01|0
1627619400000|2021-07-30 04:30:00|192.36|190.16|191.84|189.64|192.36|190.16|191.84|189.64|0
1627619700000|2021-07-30 04:35:00|191.67|189.47|192.26|190.06|192.35|190.15|191.67|189.47|0
1627620000000|2021-07-30 04:40:00|192.35|190.15|192.35|190.15|192.52|190.32|192.18|189.98|0
1627620300000|2021-07-30 04:45:00|192.18|189.98|192|189.8|192.52|190.32|192|189.8|0
1627620600000|2021-07-30 04:50:00|192.17|189.97|192|189.8|192.34|190.14|191.83|189.63|0
1627620900000|2021-07-30 04:55:00|191.83|189.63|192|189.8|192.17|189.97|191.66|189.46|0
1627621200000|2021-07-30 05:00:00|191.83|189.63|191.14|188.94|191.83|189.63|188.94|186.74|0
1627621500000|2021-07-30 05:05:00|191.31|189.11|190.63|188.43|191.65|189.45|190.29|188.09|0
1627621800000|2021-07-30 05:10:00|190.8|188.6|189.27|187.07|190.8|188.6|188.76|186.56|0
1627622100000|2021-07-30 05:15:00|189.1|186.9|188.59|186.39|189.18|186.98|187.92|185.72|0
1627622400000|2021-07-30 05:20:00|188.76|186.56|187.99|185.79|188.76|186.56|187.41|185.21|0
1627622700000|2021-07-30 05:25:00|187.91|185.71|187.99|185.79|188.92|186.72|187.57|185.37|0
1627623000000|2021-07-30 05:30:00|188.07|185.87|189.76|187.56|189.76|187.56|187.74|185.54|0
1627623300000|2021-07-30 05:35:00|189.67|187.47|188.91|186.71|190.95|188.75|188.74|186.54|0
1627623600000|2021-07-30 05:40:00|188.74|186.54|189.25|187.05|189.25|187.05|187.73|185.53|0
1627623900000|2021-07-30 05:45:00|189.08|186.88|190.09|187.89|190.09|187.89|188.91|186.71|0
1627624200000|2021-07-30 05:50:00|190|187.8|189.07|186.87|190.09|187.89|188.9|186.7|0
1627624500000|2021-07-30 05:55:00|189.15|186.95|188.05|185.85|189.58|187.38|188.05|185.85|0
1627624800000|2021-07-30 06:00:00|187.88|185.68|191.78|189.58|192.29|190.09|187.88|185.68|0
1627625100000|2021-07-30 06:05:00|191.95|189.75|190.75|188.55|192.46|190.26|190.67|188.47|0
1627625400000|2021-07-30 06:10:00|191.09|188.89|191.6|189.4|191.6|189.4|190.58|188.38|0
1627625700000|2021-07-30 06:15:00|191.43|189.23|191.6|189.4|192.28|190.08|191.09|188.89|0
1627626000000|2021-07-30 06:20:00|191.77|189.57|191.76|189.56|192.28|190.08|191.42|189.22|0
1627626300000|2021-07-30 06:25:00|191.59|189.39|189.72|187.52|191.84|189.64|189.55|187.35|0
1627626600000|2021-07-30 06:30:00|189.89|187.69|188.87|186.67|190.23|188.03|187.35|185.15|0
1627626900000|2021-07-30 06:35:00|189.21|187.01|187.35|185.15|189.21|187.01|187.35|185.15|0
1627627200000|2021-07-30 06:40:00|187.52|185.32|187.85|185.65|188.7|186.5|187.35|185.15|0
1627627500000|2021-07-30 06:45:00|188.02|185.82|188.02|185.82|188.19|185.99|187.51|185.31|0
1627627800000|2021-07-30 06:50:00|188.18|185.98|188.18|185.98|188.35|186.15|187.84|185.64|0
1627628100000|2021-07-30 06:55:00|188.09|185.89|189.19|186.99|189.87|187.67|188.09|185.89|0
1627628400000|2021-07-30 07:00:00|189.1|186.9|186.86|184.66|191.57|189.37|182.19|179.99|0
1627628700000|2021-07-30 07:05:00|186.58|184.78|188.06|186.26|188.91|187.11|186.54|184.74|0
1627629000000|2021-07-30 07:10:00|187.89|186.09|186.7|184.9|188.31|186.51|186.7|184.9|0
1627629300000|2021-07-30 07:15:00|186.87|185.07|190.43|188.63|191.11|189.31|186.53|184.73|0
1627629600000|2021-07-30 07:20:00|190.6|188.8|189.91|188.11|190.6|188.8|188.56|186.76|0
1627629900000|2021-07-30 07:25:00|190.08|188.28|188.38|186.58|190.08|188.28|188.38|186.58|0
1627630200000|2021-07-30 07:30:00|188.21|186.41|188.89|187.09|189.4|187.6|187.53|185.73|0
1627630500000|2021-07-30 07:35:00|188.97|187.17|188.71|186.91|189.4|187.6|187.19|185.39|0
1627630800000|2021-07-30 07:40:00|188.8|187|187.36|185.56|188.96|187.16|187.36|185.56|0
1627631100000|2021-07-30 07:45:00|187.27|185.47|187.35|185.55|187.69|185.89|186.51|184.71|0
1627631400000|2021-07-30 07:50:00|187.52|185.72|189.72|187.92|189.72|187.92|187.18|185.38|0
1627631700000|2021-07-30 07:55:00|189.46|187.66|189.89|188.09|190.23|188.43|189.38|187.58|0
1627632000000|2021-07-30 08:00:00|189.72|187.92|189.88|188.08|189.88|188.08|188.19|186.39|0
1627632300000|2021-07-30 08:05:00|189.97|188.17|191.07|189.27|191.41|189.61|189.97|188.17|0
1627632600000|2021-07-30 08:10:00|191.24|189.44|193.12|191.32|193.12|191.32|191.24|189.44|0
1627632900000|2021-07-30 08:15:00|193.29|191.49|193.98|192.18|193.98|192.18|192.95|191.15|0
1627633200000|2021-07-30 08:20:00|194.32|192.52|195.87|194.07|196.56|194.76|193.89|192.09|0
1627633500000|2021-07-30 08:25:00|196.22|194.42|195.35|193.55|196.22|194.42|194.32|192.52|0
1627633800000|2021-07-30 08:30:00|195.52|193.72|195.17|193.37|195.86|194.06|194.48|192.68|0
1627634100000|2021-07-30 08:35:00|195|193.2|197.94|196.14|198.11|196.31|195|193.2|0
1627634400000|2021-07-30 08:40:00|198.11|196.31|196.55|194.75|198.11|196.31|195.17|193.37|0
1627634700000|2021-07-30 08:45:00|196.72|194.92|196.02|194.22|196.89|195.09|195.25|193.45|0
1627635000000|2021-07-30 08:50:00|195.85|194.05|195.16|193.36|196.2|194.4|195.16|193.36|0
1627635300000|2021-07-30 08:55:00|195.24|193.44|195.67|193.87|195.85|194.05|195.16|193.36|0
1627635600000|2021-07-30 09:00:00|195.5|193.7|194.81|193.01|196.02|194.22|194.12|192.32|0
1627635900000|2021-07-30 09:05:00|194.98|193.18|195.15|193.35|195.15|193.35|193.77|191.97|0
1627636200000|2021-07-30 09:10:00|195.32|193.52|195.32|193.52|195.49|193.69|194.45|192.65|0
1627636500000|2021-07-30 09:15:00|195.14|193.34|194.62|192.82|195.66|193.86|194.28|192.48|0
1627636800000|2021-07-30 09:20:00|194.79|192.99|194.96|193.16|195.31|193.51|194.28|192.48|0
1627637100000|2021-07-30 09:25:00|195.14|193.34|194.62|192.82|195.14|193.34|193.76|191.96|0
1627637400000|2021-07-30 09:30:00|194.27|192.47|194.27|192.47|195.3|193.5|193.58|191.78|0
1627637700000|2021-07-30 09:35:00|194.18|192.38|192.89|191.09|194.27|192.47|192.21|190.41|0
1627638000000|2021-07-30 09:40:00|192.97|191.17|192.89|191.09|193.4|191.6|192.71|190.91|0
1627638300000|2021-07-30 09:45:00|192.97|191.17|193.74|191.94|193.74|191.94|192.88|191.08|0
1627638600000|2021-07-30 09:50:00|193.57|191.77|193.22|191.42|194.08|192.28|192.36|190.56|0
1627638900000|2021-07-30 09:55:00|193.05|191.25|192.19|190.39|193.56|191.76|191.16|189.36|0
1627639200000|2021-07-30 10:00:00|192.1|190.3|192.7|190.9|193.05|191.25|191.85|190.05|0
1627639500000|2021-07-30 10:05:00|192.78|190.98|193.04|191.24|194.41|192.61|192.01|190.21|0
1627639800000|2021-07-30 10:10:00|193.38|191.58|191.84|190.04|193.55|191.75|190.98|189.18|0
1627640100000|2021-07-30 10:15:00|191.66|189.86|195.67|193.87|195.76|193.96|191.49|189.69|0
1627640400000|2021-07-30 10:20:00|195.59|193.79|195.76|193.96|196.88|195.08|195.59|193.79|0
1627640700000|2021-07-30 10:25:00|195.93|194.13|196.44|194.64|197.31|195.51|195.93|194.13|0
1627641000000|2021-07-30 10:30:00|196.61|194.81|196.78|194.98|196.79|194.99|195.75|193.95|0
1627641300000|2021-07-30 10:35:00|196.95|195.15|196.61|194.81|197.12|195.32|196.09|194.29|0
1627641600000|2021-07-30 10:40:00|196.78|194.98|196.78|194.98|197.47|195.67|196.26|194.46|0
1627641900000|2021-07-30 10:45:00|196.77|194.97|197.12|195.32|197.12|195.32|196.43|194.63|0
1627642200000|2021-07-30 10:50:00|196.94|195.14|198.23|196.43|198.32|196.52|196.94|195.14|0
1627642500000|2021-07-30 10:55:00|198.15|196.35|199.53|197.73|199.53|197.73|198.15|196.35|0
1627642800000|2021-07-30 11:00:00|199.7|197.9|197.7|195.9|200.41|198.61|196.96|195.16|0
1627643100000|2021-07-30 11:05:00|197.87|196.07|196.3|194.5|198.04|196.24|196.13|194.33|0
1627643400000|2021-07-30 11:10:00|196.39|194.59|196.3|194.5|196.82|195.02|195.95|194.15|0
1627643700000|2021-07-30 11:15:00|196.13|194.33|196.82|195.02|197.16|195.36|196.13|194.33|0
1627644000000|2021-07-30 11:20:00|196.73|194.93|195.6|193.8|196.99|195.19|195.25|193.45|0
1627644300000|2021-07-30 11:25:00|195.42|193.62|195.08|193.28|195.94|194.14|193.52|191.72|0
1627644600000|2021-07-30 11:30:00|195.25|193.45|194.38|192.58|195.42|193.62|194.04|192.24|0
1627644900000|2021-07-30 11:35:00|194.73|192.93|194.46|192.66|195.24|193.44|194.21|192.41|0
1627645200000|2021-07-30 11:40:00|194.55|192.75|194.72|192.92|195.24|193.44|193.69|191.89|0
1627645500000|2021-07-30 11:45:00|194.55|192.75|193.34|191.54|195.06|193.26|193.34|191.54|0
1627645800000|2021-07-30 11:50:00|193.51|191.71|193.24|191.44|194.02|192.22|192.82|191.02|0
1627646100000|2021-07-30 11:55:00|193.16|191.36|192.27|190.47|193.33|191.53|191.93|190.13|0
1627646400000|2021-07-30 12:00:00|192.44|190.64|189.86|188.06|192.62|190.82|188.84|187.04|0
1627646700000|2021-07-30 12:05:00|190.2|188.4|191.75|189.95|191.75|189.95|189.86|188.06|0
1627647000000|2021-07-30 12:10:00|191.92|190.12|191.92|190.12|192.61|190.81|191.74|189.94|0
1627647300000|2021-07-30 12:15:00|191.91|190.11|191.91|190.11|192.43|190.63|191.4|189.6|0
1627647600000|2021-07-30 12:20:00|191.74|189.94|191.39|189.59|192.08|190.28|191.22|189.42|0
1627647900000|2021-07-30 12:25:00|191.22|189.42|191.22|189.42|191.39|189.59|190.61|188.81|0
1627648200000|2021-07-30 12:30:00|191.04|189.24|194.15|192.35|194.23|192.43|190.78|188.98|0
1627648500000|2021-07-30 12:35:00|193.88|192.08|194.49|192.69|195.53|193.73|193.45|191.65|0
1627648800000|2021-07-30 12:40:00|194.32|192.52|193.79|191.99|194.49|192.69|193.62|191.82|0
1627649100000|2021-07-30 12:45:00|193.62|191.82|194.66|192.86|194.66|192.86|193.1|191.3|0
1627649400000|2021-07-30 12:50:00|194.48|192.68|194.31|192.51|194.66|192.86|193.52|191.72|0
1627649700000|2021-07-30 12:55:00|194.48|192.68|194.48|192.68|195|193.2|193.96|192.16|0
1627650000000|2021-07-30 13:00:00|194.3|192.5|192.57|190.77|194.48|192.68|192.4|190.6|0
1627650300000|2021-07-30 13:05:00|192.4|190.6|191.88|190.08|192.57|190.77|191.19|189.39|0
1627650600000|2021-07-30 13:10:00|192.05|190.25|192.22|190.42|192.74|190.94|192.04|190.24|0
1627650900000|2021-07-30 13:15:00|192.04|190.24|193.42|191.62|193.42|191.62|192.04|190.24|0
1627651200000|2021-07-30 13:20:00|193.59|191.79|193.76|191.96|194.46|192.66|193.25|191.45|0
1627651500000|2021-07-30 13:25:00|193.85|192.05|193.93|192.13|195.15|193.35|193.76|191.96|0
1627651800000|2021-07-30 13:30:00|193.76|191.96|198.11|196.31|198.99|197.19|193.76|191.96|0
1627652100000|2021-07-30 13:35:00|198.28|196.48|199.3|197.5|200.57|198.77|198.11|196.31|0
1627652400000|2021-07-30 13:40:00|199.13|197.33|201.63|199.83|202.69|200.89|199.13|197.33|0
1627652700000|2021-07-30 13:45:00|201.27|199.47|202.86|201.06|203.4|201.6|201.27|199.47|0
1627653000000|2021-07-30 13:50:00|203.22|201.42|204.1|202.3|204.1|202.3|201.8|200|0
1627653300000|2021-07-30 13:55:00|204.28|202.48|203.74|201.94|205.53|203.73|203.57|201.77|0
1627653600000|2021-07-30 14:00:00|203.57|201.77|206.41|204.61|206.59|204.79|203.57|201.77|0
1627653900000|2021-07-30 14:05:00|206.24|204.44|207.31|205.51|208.2|206.4|205.88|204.08|0
1627654200000|2021-07-30 14:10:00|207.13|205.33|207.12|205.32|207.49|205.69|205.34|203.54|0
1627654500000|2021-07-30 14:15:00|207.3|205.5|201.07|199.27|207.3|205.5|200.9|199.1|0
1627654800000|2021-07-30 14:20:00|201.25|199.45|201.25|199.45|202.66|200.86|200.89|199.09|0
1627655100000|2021-07-30 14:25:00|201.07|199.27|198.25|196.45|201.25|199.45|198.07|196.27|0
1627655400000|2021-07-30 14:30:00|198.43|196.63|198.07|196.27|200.01|198.21|197.55|195.75|0
1627655700000|2021-07-30 14:35:00|197.9|196.1|199.82|198.02|199.82|198.02|197.54|195.74|0
1627656000000|2021-07-30 14:40:00|200|198.2|200.35|198.55|202.3|200.5|199.12|197.32|0
1627656300000|2021-07-30 14:45:00|200.53|198.73|198.24|196.44|201.32|199.52|198.06|196.26|0
1627656600000|2021-07-30 14:50:00|198.5|196.7|199.29|197.49|200.17|198.37|198.06|196.26|0
1627656900000|2021-07-30 14:55:00|198.93|197.13|198.05|196.25|199.99|198.19|197.88|196.08|0
1627657200000|2021-07-30 15:00:00|197.7|195.9|195.14|193.34|198.05|196.25|193.74|191.94|0
1627657500000|2021-07-30 15:05:00|194.96|193.16|200.11|198.31|200.37|198.57|194.96|193.16|0
1627657800000|2021-07-30 15:10:00|199.93|198.13|200.1|198.3|201.52|199.72|199.05|197.25|0
1627658100000|2021-07-30 15:15:00|199.93|198.13|198.16|196.36|200.1|198.3|198.16|196.36|0
1627658400000|2021-07-30 15:20:00|198.51|196.71|198.69|196.89|199.39|197.59|197.98|196.18|0
1627658700000|2021-07-30 15:25:00|198.51|196.71|198.68|196.88|199.21|197.41|196.75|194.95|0
1627659000000|2021-07-30 15:30:00|198.51|196.71|194.65|192.85|199.56|197.76|194.3|192.5|0
1627659300000|2021-07-30 15:35:00|194.82|193.02|194.82|193.02|196.75|194.95|194.03|192.23|0
1627659600000|2021-07-30 15:40:00|194.47|192.67|195.69|193.89|196.04|194.24|194.12|192.32|0
1627659900000|2021-07-30 15:45:00|195.86|194.06|193.94|192.14|196.21|194.41|193.77|191.97|0
1627660200000|2021-07-30 15:50:00|194.12|192.32|194.46|192.66|195.34|193.54|194.11|192.31|0
1627660500000|2021-07-30 15:55:00|194.54|192.74|195.85|194.05|196.03|194.23|194.11|192.31|0
1627660800000|2021-07-30 16:00:00|195.33|193.53|196.55|194.75|196.9|195.1|195.15|193.35|0
1627661100000|2021-07-30 16:05:00|196.38|194.58|195.67|193.87|196.38|194.58|195.15|193.35|0
1627661400000|2021-07-30 16:10:00|195.85|194.05|196.72|194.92|196.89|195.09|195.15|193.35|0
1627661700000|2021-07-30 16:15:00|196.54|194.74|198.3|196.5|198.47|196.67|196.28|194.48|0
1627662000000|2021-07-30 16:20:00|198.47|196.67|197.59|195.79|198.65|196.85|197.41|195.61|0
1627662300000|2021-07-30 16:25:00|197.41|195.61|197.23|195.43|198.12|196.32|197.06|195.26|0
1627662600000|2021-07-30 16:30:00|197.32|195.52|198.99|197.19|198.99|197.19|197.23|195.43|0
1627662900000|2021-07-30 16:35:00|198.9|197.1|198.81|197.01|199.34|197.54|198.63|196.83|0
1627663200000|2021-07-30 16:40:00|198.99|197.19|199.16|197.36|200.04|198.24|198.81|197.01|0
1627663500000|2021-07-30 16:45:00|199.34|197.54|200.21|198.41|200.39|198.59|199.34|197.54|0
1627663800000|2021-07-30 16:50:00|200.39|198.59|199.68|197.88|200.57|198.77|199.68|197.88|0
1627664100000|2021-07-30 16:55:00|199.5|197.7|199.68|197.88|200.03|198.23|198.8|197|0
1627664400000|2021-07-30 17:00:00|199.85|198.05|197.53|195.73|200.21|198.41|197.01|195.21|0
1627664700000|2021-07-30 17:05:00|197.71|195.91|197.71|195.91|198.77|196.97|197.71|195.91|0
1627665000000|2021-07-30 17:10:00|197.53|195.73|198.76|196.96|198.76|196.96|197.53|195.73|0
1627665300000|2021-07-30 17:15:00|198.67|196.87|197.7|195.9|198.94|197.14|197.7|195.9|0
1627665600000|2021-07-30 17:20:00|197.87|196.07|196.99|195.19|198.14|196.34|196.46|194.66|0
1627665900000|2021-07-30 17:25:00|197.17|195.37|197.69|195.89|197.87|196.07|196.81|195.01|0
1627666200000|2021-07-30 17:30:00|197.52|195.72|199.1|197.3|199.28|197.48|197.34|195.54|0
1627666500000|2021-07-30 17:35:00|199.28|197.48|199.98|198.18|200.16|198.36|198.92|197.12|0
1627666800000|2021-07-30 17:40:00|200.16|198.36|199.98|198.18|200.69|198.89|199.27|197.47|0
1627667100000|2021-07-30 17:45:00|199.62|197.82|199.09|197.29|199.62|197.82|198.21|196.41|0
1627667400000|2021-07-30 17:50:00|199.27|197.47|198.38|196.58|199.62|197.82|198.38|196.58|0
1627667700000|2021-07-30 17:55:00|198.2|196.4|198.55|196.75|198.91|197.11|198.03|196.23|0
1627668000000|2021-07-30 18:00:00|198.73|196.93|197.14|195.34|198.91|197.11|196.79|194.99|0
1627668300000|2021-07-30 18:05:00|196.96|195.16|197.31|195.51|197.49|195.69|196.43|194.63|0
1627668600000|2021-07-30 18:10:00|197.14|195.34|197.04|195.24|197.31|195.51|196.61|194.81|0
1627668900000|2021-07-30 18:15:00|196.96|195.16|196.6|194.8|197.13|195.33|195.37|193.57|0
1627669200000|2021-07-30 18:20:00|196.42|194.62|195.19|193.39|197.66|195.86|194.67|192.87|0
1627669500000|2021-07-30 18:25:00|195.1|193.3|193.62|191.82|195.19|193.39|193.62|191.82|0
1627669800000|2021-07-30 18:30:00|193.27|191.47|192.92|191.12|194.31|192.51|192.92|191.12|0
1627670100000|2021-07-30 18:35:00|193.09|191.29|191.35|189.55|193.35|191.55|191.17|189.37|0
1627670400000|2021-07-30 18:40:00|191.52|189.72|193.99|192.19|195.03|193.23|190.35|188.55|0
1627670700000|2021-07-30 18:45:00|194.07|192.27|195.55|193.75|195.9|194.1|194.07|192.27|0
1627671000000|2021-07-30 18:50:00|195.72|193.92|197.64|195.84|197.82|196.02|195.55|193.75|0
1627671300000|2021-07-30 18:55:00|197.47|195.67|197.11|195.31|198.35|196.55|196.24|194.44|0
1627671600000|2021-07-30 19:00:00|197.29|195.49|199.39|197.59|199.39|197.59|197.29|195.49|0
1627671900000|2021-07-30 19:05:00|199.22|197.42|199.17|197.37|200.49|198.69|197.94|196.14|0
1627672200000|2021-07-30 19:10:00|199.34|197.54|198.29|196.49|199.52|197.72|198.29|196.49|0
1627672500000|2021-07-30 19:15:00|198.46|196.66|197.4|195.6|198.64|196.84|197.4|195.6|0
1627672800000|2021-07-30 19:20:00|197.58|195.78|194.25|192.45|197.93|196.13|194.08|192.28|0
1627673100000|2021-07-30 19:25:00|194.43|192.63|196.34|194.54|197.05|195.25|194.25|192.45|0
1627673400000|2021-07-30 19:30:00|196.52|194.72|197.92|196.12|198.27|196.47|196.52|194.72|0
1627673700000|2021-07-30 19:35:00|198.1|196.3|195.16|193.36|198.27|196.47|195.16|193.36|0
1627674000000|2021-07-30 19:40:00|195.34|193.54|193.41|191.61|196.21|194.41|193.41|191.61|0
1627674300000|2021-07-30 19:45:00|193.59|191.79|194.23|192.43|194.27|192.47|192.59|190.79|0
1627674600000|2021-07-30 19:50:00|194.06|192.26|193.71|191.91|196.5|194.7|193.36|191.56|0
1627674900000|2021-07-30 19:55:00|193.53|191.73|196.67|194.87|196.67|194.87|193.36|191.56|0
1627675200000|2021-07-30 20:00:00|196.85|195.05|200.55|198.75|200.55|198.75|196.85|195.05|0
1627675500000|2021-07-30 20:05:00|200.73|198.93|199.66|197.86|200.73|198.93|199.13|197.33|0
1627675800000|2021-07-30 20:10:00|199.31|197.51|200.01|198.21|200.54|198.74|199.3|197.5|0
1627887900000|2021-08-02 07:05:00|215.88|214.08|216.61|214.81|217.35|215.55|215.88|214.08|0
1627888200000|2021-08-02 07:10:00|216.42|214.62|216.42|214.62|216.98|215.18|215.32|213.52|0
1627888500000|2021-08-02 07:15:00|216.33|214.53|216.42|214.62|216.88|215.08|215.77|213.97|0
1627888800000|2021-08-02 07:20:00|216.51|214.71|216.23|214.43|216.79|214.99|215.68|213.88|0
1627889100000|2021-08-02 07:25:00|216.5|214.7|216.23|214.43|216.6|214.8|215.49|213.69|0
1627889400000|2021-08-02 07:30:00|216.41|214.61|216.59|214.79|216.59|214.79|215.86|214.06|0
1627889700000|2021-08-02 07:35:00|216.5|214.7|217.14|215.34|217.51|215.71|216.5|214.7|0
1627890000000|2021-08-02 07:40:00|217.23|215.43|215.66|213.86|217.97|216.17|215.66|213.86|0
1627890300000|2021-08-02 07:45:00|215.84|214.04|216.02|214.22|216.39|214.59|215.84|214.04|0
1627890600000|2021-08-02 07:50:00|216.21|214.41|215.1|213.3|216.48|214.68|215.1|213.3|0
1627890900000|2021-08-02 07:55:00|214.91|213.11|214.36|212.56|215.37|213.57|213.63|211.83|0
1627891200000|2021-08-02 08:00:00|214.08|212.28|215.09|213.29|215.27|213.47|213.63|211.83|0
1627891500000|2021-08-02 08:05:00|215.27|213.47|214.72|212.92|215.46|213.66|213.99|212.19|0
1627891800000|2021-08-02 08:10:00|214.54|212.74|214.17|212.37|214.54|212.74|213.62|211.82|0
1627892100000|2021-08-02 08:15:00|214.35|212.55|213.15|211.35|214.35|212.55|213.06|211.26|0
1627892400000|2021-08-02 08:20:00|213.06|211.26|213.42|211.62|213.79|211.99|212.69|210.89|0
1627892700000|2021-08-02 08:25:00|213.61|211.81|213.6|211.8|213.79|211.99|212.87|211.07|0
1627893000000|2021-08-02 08:30:00|213.42|211.62|213.78|211.98|213.97|212.17|213.05|211.25|0
1627893300000|2021-08-02 08:35:00|213.87|212.07|213.96|212.16|214.33|212.53|213.6|211.8|0
1627893600000|2021-08-02 08:40:00|214.05|212.25|214.51|212.71|214.7|212.9|213.78|211.98|0
1627893900000|2021-08-02 08:45:00|214.33|212.53|213.07|211.27|214.51|212.71|213.07|211.27|0
1627894200000|2021-08-02 08:50:00|213.26|211.46|212.89|211.09|213.63|211.83|212.89|211.09|0
1627894500000|2021-08-02 08:55:00|213.07|211.27|214.17|212.37|214.17|212.37|212.89|211.09|0
1627894800000|2021-08-02 09:00:00|213.99|212.19|213.53|211.73|213.99|212.19|213.29|211.49|0
1627895100000|2021-08-02 09:05:00|213.63|211.83|213.81|212.01|213.81|212.01|213.44|211.64|0
1627895400000|2021-08-02 09:10:00|213.62|211.82|213.25|211.45|213.81|212.01|212.88|211.08|0
1627895700000|2021-08-02 09:15:00|213.16|211.36|213.06|211.26|213.8|212|213.06|211.26|0
1627896000000|2021-08-02 09:20:00|213.25|211.45|213.06|211.26|213.43|211.63|212.69|210.89|0
1627896300000|2021-08-02 09:25:00|213.24|211.44|213.79|211.99|213.79|211.99|213.06|211.26|0
1627896600000|2021-08-02 09:30:00|213.98|212.18|214.34|212.54|214.53|212.73|213.42|211.62|0
1627896900000|2021-08-02 09:35:00|214.52|212.72|214.71|212.91|215.26|213.46|214.52|212.72|0
1627897200000|2021-08-02 09:40:00|214.89|213.09|214.89|213.09|215.07|213.27|214.52|212.72|0
1627897500000|2021-08-02 09:45:00|214.7|212.9|214.15|212.35|215.07|213.27|213.96|212.16|0
1627897800000|2021-08-02 09:50:00|214.33|212.53|214.7|212.9|215.06|213.26|214.14|212.34|0
1627898100000|2021-08-02 09:55:00|214.69|212.89|213.77|211.97|214.88|213.08|213.77|211.97|0
1627898400000|2021-08-02 10:00:00|213.68|211.88|213.4|211.6|213.77|211.97|212.3|210.5|0
1627898700000|2021-08-02 10:05:00|213.22|211.42|212.85|211.05|213.77|211.97|212.85|211.05|0
1627899000000|2021-08-02 10:10:00|212.66|210.86|211.56|209.76|212.85|211.05|211.56|209.76|0
1627899300000|2021-08-02 10:15:00|211.38|209.58|212.11|210.31|212.47|210.67|210.83|209.03|0
1627899600000|2021-08-02 10:20:00|212.01|210.21|212.47|210.67|212.65|210.85|211.92|210.12|0
1627899900000|2021-08-02 10:25:00|212.37|210.57|213.2|211.4|213.2|211.4|212.28|210.48|0
1627900200000|2021-08-02 10:30:00|213.02|211.22|211.55|209.75|213.2|211.4|211.36|209.56|0
1627900500000|2021-08-02 10:35:00|211.36|209.56|211.72|209.92|212.09|210.29|211.18|209.38|0
1627900800000|2021-08-02 10:40:00|211.91|210.11|211.36|209.56|211.91|210.11|211.26|209.46|0
1627901100000|2021-08-02 10:45:00|211.17|209.37|212.01|210.21|212.38|210.58|209.91|208.11|0
1627901400000|2021-08-02 10:50:00|211.83|210.03|211.64|209.84|212.01|210.21|211.28|209.48|0
1627901700000|2021-08-02 10:55:00|211.46|209.66|206.73|204.93|211.64|209.84|206.01|204.21|0
1627902000000|2021-08-02 11:00:00|205.47|203.67|205.47|203.67|207|205.2|204.3|202.5|0
1627902300000|2021-08-02 11:05:00|205.37|203.57|206|204.2|206.55|204.75|204.93|203.13|0
1627902600000|2021-08-02 11:10:00|205.91|204.11|207.81|206.01|207.81|206.01|205.91|204.11|0
1627902900000|2021-08-02 11:15:00|207.63|205.83|209.07|207.27|209.44|207.64|207.35|205.55|0
1627903200000|2021-08-02 11:20:00|209.26|207.46|208.34|206.54|209.44|207.64|208.25|206.45|0
1627903500000|2021-08-02 11:25:00|208.25|206.45|207.25|205.45|208.53|206.73|206.71|204.91|0
1627903800000|2021-08-02 11:30:00|207.43|205.63|208.7|206.9|208.88|207.08|206.89|205.09|0
1627904100000|2021-08-02 11:35:00|208.61|206.81|209.24|207.44|209.43|207.63|208.16|206.36|0
1627904400000|2021-08-02 11:40:00|209.33|207.53|209.24|207.44|209.6|207.8|208.87|207.07|0
1627904700000|2021-08-02 11:45:00|209.32|207.52|209.23|207.43|209.6|207.8|209.05|207.25|0
1627905000000|2021-08-02 11:50:00|209.42|207.62|209.41|207.61|209.6|207.8|208.87|207.07|0
1627905300000|2021-08-02 11:55:00|209.59|207.79|209.77|207.97|209.77|207.97|209.23|207.43|0
1627905600000|2021-08-02 12:00:00|209.41|207.61|209.04|207.24|210.86|209.06|209.04|207.24|0
1627905900000|2021-08-02 12:05:00|209.22|207.42|208.86|207.06|209.22|207.42|208.68|206.88|0
1627906200000|2021-08-02 12:10:00|209.04|207.24|209.4|207.6|209.4|207.6|208.85|207.05|0
1627906500000|2021-08-02 12:15:00|209.58|207.78|209.21|207.41|209.58|207.78|208.85|207.05|0
1627906800000|2021-08-02 12:20:00|209.03|207.23|206.85|205.05|209.03|207.23|205.77|203.97|0
1627907100000|2021-08-02 12:25:00|206.67|204.87|207.49|205.69|207.49|205.69|204.99|203.19|0
1627907400000|2021-08-02 12:30:00|207.67|205.87|207.48|205.68|208.03|206.23|206.76|204.96|0
1627907700000|2021-08-02 12:35:00|207.66|205.86|206.94|205.14|207.66|205.86|206.4|204.6|0
1627908000000|2021-08-02 12:40:00|206.76|204.96|207.29|205.49|207.66|205.86|206.39|204.59|0
1627908300000|2021-08-02 12:45:00|207.48|205.68|206.39|204.59|207.66|205.86|206.21|204.41|0
1627908600000|2021-08-02 12:50:00|206.47|204.67|206.65|204.85|207.11|205.31|206.39|204.59|0
1627908900000|2021-08-02 12:55:00|206.56|204.76|207.65|205.85|207.65|205.85|206.38|204.58|0
1627909200000|2021-08-02 13:00:00|207.83|206.03|208.91|207.11|209.09|207.29|207.83|206.03|0
1627909500000|2021-08-02 13:05:00|208.73|206.93|206.28|204.48|208.91|207.11|206.01|204.21|0
1627909800000|2021-08-02 13:10:00|206.37|204.57|207.45|205.65|207.64|205.84|206.37|204.57|0
1627910100000|2021-08-02 13:15:00|207.09|205.29|207.63|205.83|207.63|205.83|206.91|205.11|0
1627910400000|2021-08-02 13:20:00|207.81|206.01|208.35|206.55|208.54|206.74|207.81|206.01|0
1627910700000|2021-08-02 13:25:00|208.53|206.73|208.53|206.73|208.71|206.91|207.26|205.46|0
1627911000000|2021-08-02 13:30:00|208.71|206.91|210.89|209.09|212.54|210.74|207.44|205.64|0
1627911300000|2021-08-02 13:35:00|211.62|209.82|209.25|207.45|211.99|210.19|206.53|204.73|0
1627911600000|2021-08-02 13:40:00|209.43|207.63|207.98|206.18|210.16|208.36|207.43|205.63|0
1627911900000|2021-08-02 13:45:00|208.34|206.54|210.15|208.35|210.7|208.9|206.89|205.09|0
1627912200000|2021-08-02 13:50:00|210.33|208.53|206.88|205.08|210.7|208.9|206.52|204.72|0
1627912500000|2021-08-02 13:55:00|207.06|205.26|207.51|205.71|208.69|206.89|206.7|204.9|0
1627912800000|2021-08-02 14:00:00|205.44|203.64|206.33|204.53|208.51|206.71|205.44|203.64|0
1627913100000|2021-08-02 14:05:00|206.69|204.89|207.78|205.98|207.96|206.16|203.81|202.01|0
1627913400000|2021-08-02 14:10:00|207.96|206.16|208.86|207.06|209.23|207.43|207.23|205.43|0
1627913700000|2021-08-02 14:15:00|209.04|207.24|209.77|207.97|210.32|208.52|208.86|207.06|0
1627914000000|2021-08-02 14:20:00|210.13|208.33|209.22|207.42|210.86|209.06|208.49|206.69|0
1627914300000|2021-08-02 14:25:00|209.58|207.78|209.21|207.41|211.4|209.6|208.85|207.05|0
1627914600000|2021-08-02 14:30:00|209.4|207.6|209.03|207.23|210.67|208.87|208.48|206.68|0
1627914900000|2021-08-02 14:35:00|208.85|207.05|208.12|206.32|209.03|207.23|208.12|206.32|0
1627915200000|2021-08-02 14:40:00|208.2|206.4|206.85|205.05|208.84|207.04|206.85|205.05|0
1627915500000|2021-08-02 14:45:00|206.67|204.87|207.21|205.41|208.11|206.31|205.76|203.96|0
1627915800000|2021-08-02 14:50:00|207.02|205.22|207.74|205.94|208.29|206.49|206.84|205.04|0
1627916100000|2021-08-02 14:55:00|207.2|205.4|205.93|204.13|207.2|205.4|205.75|203.95|0
1627916400000|2021-08-02 15:00:00|206.11|204.31|206.83|205.03|207.01|205.21|204.85|203.05|0
1627916700000|2021-08-02 15:05:00|207.01|205.21|208.1|206.3|208.46|206.66|206.65|204.85|0
1627917000000|2021-08-02 15:10:00|208.28|206.48|207.55|205.75|208.82|207.02|207.01|205.21|0
1627917300000|2021-08-02 15:15:00|207.37|205.57|206.82|205.02|207.73|205.93|206.28|204.48|0
1627917600000|2021-08-02 15:20:00|206.64|204.84|207.72|205.92|208.27|206.47|205.92|204.12|0
1627917900000|2021-08-02 15:25:00|207.9|206.1|207.72|205.92|208.27|206.47|207|205.2|0
1627918200000|2021-08-02 15:30:00|207.9|206.1|207.35|205.55|208.26|206.46|206.09|204.29|0
1627918500000|2021-08-02 15:35:00|207.17|205.37|205|203.2|207.72|205.92|204.82|203.02|0
1627918800000|2021-08-02 15:40:00|205.18|203.38|204.64|202.84|205.72|203.92|204.28|202.48|0
1627919100000|2021-08-02 15:45:00|204.82|203.02|204.1|202.3|205.54|203.74|204.1|202.3|0
1627919400000|2021-08-02 15:50:00|204.28|202.48|201.94|200.14|204.28|202.48|200.87|199.07|0
1627919700000|2021-08-02 15:55:00|202.48|200.68|198.1|196.3|202.66|200.86|196.85|195.05|0
1627920000000|2021-08-02 16:00:00|197.93|196.13|197.64|195.84|198.35|196.55|195.54|193.74|0
1627920300000|2021-08-02 16:05:00|197.37|195.57|194.83|193.03|197.64|195.84|194.48|192.68|0
1627920600000|2021-08-02 16:10:00|195.01|193.21|197.28|195.48|197.81|196.01|194.48|192.68|0
1627920900000|2021-08-02 16:15:00|197.1|195.3|197.45|195.65|197.81|196.01|196.75|194.95|0
1627921200000|2021-08-02 16:20:00|197.28|195.48|196.22|194.42|197.63|195.83|195.17|193.37|0
1627921500000|2021-08-02 16:25:00|196.4|194.6|196.92|195.12|197.27|195.47|195.34|193.54|0
1627921800000|2021-08-02 16:30:00|196.57|194.77|199.73|197.93|200.09|198.29|196.13|194.33|0
1627922100000|2021-08-02 16:35:00|200.09|198.29|200.61|198.81|200.97|199.17|199.38|197.58|0
1627922400000|2021-08-02 16:40:00|200.44|198.64|200.25|198.45|201.14|199.34|199.37|197.57|0
1627922700000|2021-08-02 16:45:00|200.08|198.28|199.01|197.21|200.08|198.28|197.96|196.16|0
1627923000000|2021-08-02 16:50:00|198.84|197.04|198.57|196.77|199.72|197.92|198.13|196.33|0
1627923300000|2021-08-02 16:55:00|198.66|196.86|199.19|197.39|199.37|197.57|197.61|195.81|0
1627923600000|2021-08-02 17:00:00|199.37|197.57|199.19|197.39|200.43|198.63|198.49|196.69|0
1627923900000|2021-08-02 17:05:00|199.27|197.47|199.71|197.91|200.24|198.44|198.66|196.86|0
1627924200000|2021-08-02 17:10:00|199.44|197.64|200.59|198.79|201.48|199.68|199.36|197.56|0
1627924500000|2021-08-02 17:15:00|200.5|198.7|201.29|199.49|202|200.2|199.53|197.73|0
1627924800000|2021-08-02 17:20:00|201.47|199.67|201.47|199.67|201.65|199.85|200.94|199.14|0
1627925100000|2021-08-02 17:25:00|201.29|199.49|199.87|198.07|201.47|199.67|199.43|197.63|0
1627925400000|2021-08-02 17:30:00|200.05|198.25|199.6|197.8|200.4|198.6|198.11|196.31|0
1627925700000|2021-08-02 17:35:00|199.69|197.89|197.4|195.6|199.69|197.89|197.4|195.6|0
1627926000000|2021-08-02 17:40:00|197.58|195.78|196.88|195.08|198.63|196.83|196.88|195.08|0
1627926300000|2021-08-02 17:45:00|197.05|195.25|196.52|194.72|197.23|195.43|195.48|193.68|0
1627926600000|2021-08-02 17:50:00|196.35|194.55|196.52|194.72|196.52|194.72|194.77|192.97|0
1627926900000|2021-08-02 17:55:00|196.34|194.54|197.21|195.41|197.92|196.12|196.34|194.54|0
1627927200000|2021-08-02 18:00:00|197.12|195.32|196.34|194.54|197.56|195.76|196.16|194.36|0
1627927500000|2021-08-02 18:05:00|196.51|194.71|196.84|195.04|198.61|196.81|196.49|194.69|0
1627927800000|2021-08-02 18:10:00|197.02|195.22|199.13|197.33|199.3|197.5|197.02|195.22|0
1627928100000|2021-08-02 18:15:00|198.95|197.15|199.48|197.68|199.48|197.68|198.6|196.8|0
1627928400000|2021-08-02 18:20:00|199.3|197.5|197.36|195.56|199.48|197.68|197.36|195.56|0
1627928700000|2021-08-02 18:25:00|197.01|195.21|197.71|195.91|197.88|196.08|196.65|194.85|0
1627929000000|2021-08-02 18:30:00|197.53|195.73|198.05|196.25|198.59|196.79|196.83|195.03|0
1627929300000|2021-08-02 18:35:00|198.23|196.43|198.58|196.78|198.93|197.13|197.7|195.9|0
1627929600000|2021-08-02 18:40:00|198.76|196.96|198.22|196.42|198.93|197.13|197.34|195.54|0
1627929900000|2021-08-02 18:45:00|198.4|196.6|197.68|195.88|198.4|196.6|196.54|194.74|0
1627930200000|2021-08-02 18:50:00|197.86|196.06|197.68|195.88|198.74|196.94|197.33|195.53|0
1627930500000|2021-08-02 18:55:00|197.86|196.06|197.68|195.88|198.21|196.41|197.15|195.35|0
1627930800000|2021-08-02 19:00:00|197.5|195.7|197.85|196.05|198.46|196.66|196.62|194.82|0
1627931100000|2021-08-02 19:05:00|197.67|195.87|195.64|193.84|198.02|196.22|195.56|193.76|0
1627931400000|2021-08-02 19:10:00|195.91|194.11|195.2|193.4|196.61|194.81|195.03|193.23|0
1627931700000|2021-08-02 19:15:00|195.03|193.23|195.55|193.75|196.25|194.45|195.03|193.23|0
1627932000000|2021-08-02 19:20:00|195.72|193.92|193.97|192.17|195.72|193.92|193.88|192.08|0
1627932300000|2021-08-02 19:25:00|193.79|191.99|193.09|191.29|193.97|192.17|192.75|190.95|0
1627932600000|2021-08-02 19:30:00|193.27|191.47|193.25|191.45|193.43|191.63|191.51|189.71|0
1627932900000|2021-08-02 19:35:00|193.43|191.63|191.51|189.71|193.77|191.97|191.33|189.53|0
1627933200000|2021-08-02 19:40:00|191.16|189.36|189.77|187.97|192.03|190.23|189.77|187.97|0
1627933500000|2021-08-02 19:45:00|189.6|187.8|188.39|186.59|190.12|188.32|188.04|186.24|0
1627933800000|2021-08-02 19:50:00|188.56|186.76|188.85|187.05|190.98|189.18|186.52|184.72|0
1627934100000|2021-08-02 19:55:00|189.03|187.23|189.71|187.91|189.88|188.08|187.99|186.19|0
1627934400000|2021-08-02 20:00:00|189.88|188.08|190.57|188.77|191.61|189.81|189.88|188.08|0
1627934700000|2021-08-02 20:05:00|190.74|188.94|191.09|189.29|191.61|189.81|190.57|188.77|0
1627935000000|2021-08-02 20:10:00|191.26|189.46|192.12|190.32|192.47|190.67|191.26|189.46|0
1627935300000|2021-08-02 20:15:00|192.32|190.12|192.14|189.94|192.32|190.12|192.14|189.94|0
1627935600000|2021-08-02 20:20:00|192.32|190.12|192.14|189.94|192.49|190.29|192.14|189.94|0
1627935900000|2021-08-02 20:25:00|192.31|190.11|192.31|190.11|192.31|190.11|192.31|190.11|0
1627936200000|2021-08-02 20:30:00|192.14|189.94|192.13|189.93|192.31|190.11|192.13|189.93|0
1627936800000|2021-08-02 20:40:00|192.12|189.92|192.12|189.92|192.12|189.92|192.12|189.92|0
1627937100000|2021-08-02 20:45:00|192.3|190.1|192.29|190.09|192.64|190.44|192.29|190.09|0
1627937400000|2021-08-02 20:50:00|192.47|190.27|192.64|190.44|192.64|190.44|192.46|190.26|0
1627937700000|2021-08-02 20:55:00|192.46|190.26|192.37|190.17|192.46|190.26|192.37|190.17|0
1627938000000|2021-08-02 21:00:00|192.47|190.27|192.39|190.19|192.64|190.44|192.34|190.14|0
1627938300000|2021-08-02 21:05:00|192.41|190.21|192.4|190.2|192.41|190.21|192.38|190.18|0
1627938600000|2021-08-02 21:10:00|192.28|190.08|192.35|190.15|192.35|190.15|192.23|190.03|0
1627938900000|2021-08-02 21:15:00|192.3|190.1|192.27|190.07|192.32|190.12|192.2|190|0
1627939200000|2021-08-02 21:20:00|192.17|189.97|191.99|189.79|192.22|190.02|191.99|189.79|0
1627939500000|2021-08-02 21:25:00|191.91|189.71|192.16|189.96|192.16|189.96|191.91|189.71|0
1627939800000|2021-08-02 21:30:00|192.24|190.04|192.32|190.12|192.42|190.22|192.09|189.89|0
1627940100000|2021-08-02 21:35:00|192.29|190.09|192.39|190.19|192.39|190.19|192.29|190.09|0
1627940400000|2021-08-02 21:40:00|192.29|190.09|192.25|190.05|192.59|190.39|192.21|190.01|0
1627940700000|2021-08-02 21:45:00|192.22|190.02|192.45|190.25|192.45|190.25|192.08|189.88|0
1627941000000|2021-08-02 21:50:00|192.3|190.1|192.4|190.2|192.4|190.2|192.29|190.09|0
1627941300000|2021-08-02 21:55:00|192.45|190.25|192.21|190.01|192.45|190.25|192.21|190.01|0
1627941600000|2021-08-02 22:00:00|192.67|190.47|191.89|189.69|192.76|190.56|191.89|189.69|0
1627941900000|2021-08-02 22:05:00|192.06|189.86|192.75|190.55|192.93|190.73|191.89|189.69|0
1627942200000|2021-08-02 22:10:00|192.93|190.73|192.92|190.72|193.1|190.9|192.92|190.72|0
1627942500000|2021-08-02 22:15:00|193.01|190.81|192.92|190.72|193.09|190.89|192.66|190.46|0
1627942800000|2021-08-02 22:20:00|193.09|190.89|192.92|190.72|193.09|190.89|192.92|190.72|0
1627943100000|2021-08-02 22:25:00|193.09|190.89|192.13|189.93|193.09|190.89|192.05|189.85|0
1627943400000|2021-08-02 22:30:00|192.57|190.37|193.43|191.23|193.43|191.23|192.56|190.36|0
1627943700000|2021-08-02 22:35:00|193.61|191.41|193.08|190.88|193.61|191.41|193.08|190.88|0
1627944000000|2021-08-02 22:40:00|193.25|191.05|193.68|191.48|193.77|191.57|193.25|191.05|0
1627944300000|2021-08-02 22:45:00|193.77|191.57|194.99|192.79|195.34|193.14|193.77|191.57|0
1627944600000|2021-08-02 22:50:00|194.81|192.61|194.99|192.79|195.34|193.14|194.81|192.61|0
1627944900000|2021-08-02 22:55:00|194.98|192.78|194.46|192.26|194.98|192.78|194.28|192.08|0
1627945200000|2021-08-02 23:00:00|194.63|192.43|194.28|192.08|194.81|192.61|194.28|192.08|0
1627945500000|2021-08-02 23:05:00|194.19|191.99|194.1|191.9|194.28|192.08|193.76|191.56|0
1627945800000|2021-08-02 23:10:00|194.28|192.08|194.45|192.25|194.45|192.25|194.1|191.9|0
1627946100000|2021-08-02 23:15:00|194.27|192.07|194.44|192.24|194.44|192.24|194.1|191.9|0
1627946400000|2021-08-02 23:20:00|194.27|192.07|194.61|192.41|194.61|192.41|194.09|191.89|0
1627946700000|2021-08-02 23:25:00|194.44|192.24|194.09|191.89|194.52|192.32|193.91|191.71|0
1627947000000|2021-08-02 23:30:00|194.26|192.06|194.52|192.32|194.78|192.58|193.91|191.71|0
1627947300000|2021-08-02 23:35:00|194.51|192.31|193.56|191.36|194.78|192.58|193.56|191.36|0
1627947600000|2021-08-02 23:40:00|193.64|191.44|192.68|190.48|193.81|191.61|192.25|190.05|0
1627947900000|2021-08-02 23:45:00|192.59|190.39|193.03|190.83|193.55|191.35|192.51|190.31|0
1627948200000|2021-08-02 23:50:00|192.85|190.65|194.07|191.87|194.24|192.04|192.85|190.65|0
1627948500000|2021-08-02 23:55:00|193.98|191.78|194.24|192.04|194.42|192.22|193.89|191.69|0
1627948800000|2021-08-03 00:00:00|194.06|191.86|197.04|194.84|197.04|194.84|194.06|191.86|0
1627949100000|2021-08-03 00:05:00|197.21|195.01|196.68|194.48|197.39|195.19|196.51|194.31|0
1627949400000|2021-08-03 00:10:00|196.86|194.66|197.38|195.18|197.73|195.53|196.68|194.48|0
1627949700000|2021-08-03 00:15:00|197.56|195.36|197.02|194.82|197.73|195.53|197.02|194.82|0
1627950000000|2021-08-03 00:20:00|197.2|195|197.55|195.35|198.61|196.41|197.02|194.82|0
1627950300000|2021-08-03 00:25:00|197.72|195.52|198.07|195.87|199.13|196.93|197.55|195.35|0
1627950600000|2021-08-03 00:30:00|197.98|195.78|197.89|195.69|198.25|196.05|197.72|195.52|0
1627950900000|2021-08-03 00:35:00|198.07|195.87|198.06|195.86|198.42|196.22|197.89|195.69|0
1627951200000|2021-08-03 00:40:00|198.24|196.04|197.18|194.98|198.24|196.04|197.18|194.98|0
1627951500000|2021-08-03 00:45:00|197.36|195.16|197.18|194.98|197.71|195.51|197.18|194.98|0
1627951800000|2021-08-03 00:50:00|197|194.8|197.35|195.15|197.7|195.5|196.82|194.62|0
1627952100000|2021-08-03 00:55:00|197.17|194.97|197.17|194.97|197.43|195.23|197.17|194.97|0
1627952400000|2021-08-03 01:00:00|197.35|195.15|197.17|194.97|197.61|195.41|197.17|194.97|0
1627952700000|2021-08-03 01:05:00|196.99|194.79|197.16|194.96|197.34|195.14|196.81|194.61|0
1627953000000|2021-08-03 01:10:00|196.99|194.79|195.93|193.73|197.16|194.96|195.75|193.55|0
1627953300000|2021-08-03 01:15:00|195.75|193.55|195.05|192.85|195.93|193.73|194.18|191.98|0
1627953600000|2021-08-03 01:20:00|195.23|193.03|195.05|192.85|195.57|193.37|194.87|192.67|0
1627953900000|2021-08-03 01:25:00|194.87|192.67|194.87|192.67|195.22|193.02|194.17|191.97|0
1627954200000|2021-08-03 01:30:00|195.04|192.84|193.29|191.09|195.04|192.84|192.95|190.75|0
1627954500000|2021-08-03 01:35:00|193.12|190.92|193.81|191.61|194.51|192.31|193.12|190.92|0
1627954800000|2021-08-03 01:40:00|193.99|191.79|192.94|190.74|193.99|191.79|191.73|189.53|0
1627955100000|2021-08-03 01:45:00|192.76|190.56|193.28|191.08|193.63|191.43|192.42|190.22|0
1627955400000|2021-08-03 01:50:00|193.11|190.91|192.93|190.73|193.63|191.43|192.59|190.39|0
1627955700000|2021-08-03 01:55:00|192.76|190.56|193.1|190.9|193.28|191.08|192.58|190.38|0
1627956000000|2021-08-03 02:00:00|192.93|190.73|191.19|188.99|193.1|190.9|190.67|188.47|0
1627956300000|2021-08-03 02:05:00|191.01|188.81|193.09|190.89|193.09|190.89|191.01|188.81|0
1627956600000|2021-08-03 02:10:00|193|190.8|192.39|190.19|193.09|190.89|192.22|190.02|0
1627956900000|2021-08-03 02:15:00|192.22|190.02|192.04|189.84|193.09|190.89|191.7|189.5|0
1627957200000|2021-08-03 02:20:00|191.95|189.75|192.21|190.01|192.56|190.36|191.87|189.67|0
1627957500000|2021-08-03 02:25:00|192.12|189.92|192.38|190.18|192.91|190.71|191.69|189.49|0
1627957800000|2021-08-03 02:30:00|192.21|190.01|192.55|190.35|192.9|190.7|191.51|189.31|0
1627958100000|2021-08-03 02:35:00|192.64|190.44|192.03|189.83|192.9|190.7|191.68|189.48|0
1627958400000|2021-08-03 02:40:00|192.2|190|192.28|190.08|192.37|190.17|191.51|189.31|0
1627958700000|2021-08-03 02:45:00|192.2|190|192.37|190.17|192.89|190.69|191.85|189.65|0
1627959000000|2021-08-03 02:50:00|192.54|190.34|192.71|190.51|192.71|190.51|192.36|190.16|0
1627959300000|2021-08-03 02:55:00|192.54|190.34|192.53|190.33|192.88|190.68|192.19|189.99|0
1627959600000|2021-08-03 03:00:00|192.36|190.16|193.57|191.37|193.57|191.37|192.19|189.99|0
1627959900000|2021-08-03 03:05:00|193.4|191.2|194.79|192.59|194.79|192.59|193.4|191.2|0
1627960200000|2021-08-03 03:10:00|194.97|192.77|195.66|193.46|195.66|193.46|194.44|192.24|0
1627960500000|2021-08-03 03:15:00|195.49|193.29|195.13|192.93|195.66|193.46|194.96|192.76|0
1627960800000|2021-08-03 03:20:00|195.22|193.02|195.13|192.93|195.66|193.46|194.96|192.76|0
1627961100000|2021-08-03 03:25:00|195.21|193.01|194.95|192.75|195.83|193.63|194.95|192.75|0
1627961400000|2021-08-03 03:30:00|195.13|192.93|195.47|193.27|195.82|193.62|194.95|192.75|0
1627961700000|2021-08-03 03:35:00|195.3|193.1|195.47|193.27|195.47|193.27|194.95|192.75|0
1627962000000|2021-08-03 03:40:00|195.38|193.18|195.12|192.92|195.47|193.27|194.94|192.74|0
1627962300000|2021-08-03 03:45:00|195.29|193.09|195.11|192.91|195.64|193.44|195.11|192.91|0
1627962600000|2021-08-03 03:50:00|195.29|193.09|194.93|192.73|195.29|193.09|194.93|192.73|0
1627962900000|2021-08-03 03:55:00|194.84|192.64|194.58|192.38|194.84|192.64|194.14|191.94|0
1627963200000|2021-08-03 04:00:00|194.4|192.2|194.23|192.03|194.4|192.2|193.96|191.76|0
1627963500000|2021-08-03 04:05:00|194.05|191.85|194.57|192.37|194.75|192.55|193.88|191.68|0
1627963800000|2021-08-03 04:10:00|194.48|192.28|194.22|192.02|194.57|192.37|193.87|191.67|0
1627964100000|2021-08-03 04:15:00|194.04|191.84|194.91|192.71|194.92|192.72|194.04|191.84|0
1627964400000|2021-08-03 04:20:00|194.82|192.62|194.04|191.84|194.91|192.71|194.04|191.84|0
1627964700000|2021-08-03 04:25:00|194.21|192.01|193.86|191.66|194.39|192.19|193.86|191.66|0
1627965000000|2021-08-03 04:30:00|194.03|191.83|195.08|192.88|195.6|193.4|194.03|191.83|0
1627965300000|2021-08-03 04:35:00|195.16|192.96|195.07|192.87|195.34|193.14|195.07|192.87|0
1627965600000|2021-08-03 04:40:00|195.16|192.96|195.25|193.05|195.6|193.4|195.07|192.87|0
1627965900000|2021-08-03 04:45:00|195.24|193.04|195.07|192.87|195.59|193.39|195.07|192.87|0
1627966200000|2021-08-03 04:50:00|194.72|192.52|195.67|193.47|195.76|193.56|194.72|192.52|0
1627966500000|2021-08-03 04:55:00|195.59|193.39|195.58|193.38|195.76|193.56|195.41|193.21|0
1627966800000|2021-08-03 05:00:00|195.76|193.56|197.16|194.96|197.51|195.31|195.58|193.38|0
1627967100000|2021-08-03 05:05:00|196.98|194.78|197.51|195.31|198.04|195.84|196.72|194.52|0
1627967400000|2021-08-03 05:10:00|197.59|195.39|197.51|195.31|198.03|195.83|197.16|194.96|0
1627967700000|2021-08-03 05:15:00|197.41|195.21|196.88|194.68|197.68|195.48|196.45|194.25|0
1627968000000|2021-08-03 05:20:00|196.97|194.77|197.32|195.12|198.03|195.83|196.8|194.6|0
1627968300000|2021-08-03 05:25:00|197.5|195.3|197.67|195.47|197.67|195.47|197.14|194.94|0
1627968600000|2021-08-03 05:30:00|197.75|195.55|196.96|194.76|197.85|195.65|196.61|194.41|0
1627968900000|2021-08-03 05:35:00|197.14|194.94|196.78|194.58|197.49|195.29|196.61|194.41|0
1627969200000|2021-08-03 05:40:00|196.96|194.76|196.6|194.4|197.49|195.29|196.07|193.87|0
1627969500000|2021-08-03 05:45:00|196.77|194.57|197.21|195.01|197.3|195.1|196.77|194.57|0
1627969800000|2021-08-03 05:50:00|197.12|194.92|196.76|194.56|197.3|195.1|196.59|194.39|0
1627970100000|2021-08-03 05:55:00|196.67|194.47|196.76|194.56|196.94|194.74|196.23|194.03|0
1627970400000|2021-08-03 06:00:00|196.94|194.74|197.82|195.62|198.35|196.15|196.58|194.38|0
1627970700000|2021-08-03 06:05:00|197.64|195.44|197.99|195.79|198.35|196.15|197.46|195.26|0
1627971000000|2021-08-03 06:10:00|198.07|195.87|197.46|195.26|198.34|196.14|197.46|195.26|0
1627971300000|2021-08-03 06:15:00|197.63|195.43|196.92|194.72|197.63|195.43|196.83|194.63|0
1627971600000|2021-08-03 06:20:00|196.75|194.55|196.92|194.72|197.27|195.07|196.65|194.45|0
1627971900000|2021-08-03 06:25:00|196.83|194.63|196.39|194.19|196.83|194.63|196.03|193.83|0
1627972200000|2021-08-03 06:30:00|196.56|194.36|196.38|194.18|196.91|194.71|196.21|194.01|0
1627972500000|2021-08-03 06:35:00|196.56|194.36|196.38|194.18|196.73|194.53|196.29|194.09|0
1627972800000|2021-08-03 06:40:00|196.46|194.26|196.38|194.18|196.73|194.53|196.2|194|0
1627973100000|2021-08-03 06:45:00|196.55|194.35|197.61|195.41|197.78|195.58|196.55|194.35|0
1627973400000|2021-08-03 06:50:00|197.51|195.31|197.6|195.4|197.78|195.58|197.43|195.23|0
1627973700000|2021-08-03 06:55:00|197.78|195.58|197.42|195.22|198.13|195.93|196.89|194.69|0
1627974000000|2021-08-03 07:00:00|197.95|195.75|195.73|193.53|198.75|196.55|194.85|192.65|0
1627974300000|2021-08-03 07:05:00|195.35|193.55|194.82|193.02|196.59|194.79|194.65|192.85|0
1627974600000|2021-08-03 07:10:00|194.73|192.93|194.29|192.49|194.99|193.19|193.23|191.43|0
1627974900000|2021-08-03 07:15:00|194.46|192.66|196.4|194.6|196.76|194.96|194.46|192.66|0
1627975200000|2021-08-03 07:20:00|196.22|194.42|196.41|194.61|197.47|195.67|195.52|193.72|0
1627975500000|2021-08-03 07:25:00|196.58|194.78|196.93|195.13|197.64|195.84|195.88|194.08|0
1627975800000|2021-08-03 07:30:00|196.76|194.96|199.23|197.43|199.59|197.79|196.76|194.96|0
1627976100000|2021-08-03 07:35:00|199.41|197.61|199.05|197.25|200.12|198.32|198.69|196.89|0
1627976400000|2021-08-03 07:40:00|198.96|197.16|198.51|196.71|200.29|198.49|198.51|196.71|0
1627976700000|2021-08-03 07:45:00|198.6|196.8|199.4|197.6|199.57|197.77|198.16|196.36|0
1627977000000|2021-08-03 07:50:00|199.57|197.77|199.39|197.59|200.82|199.02|199.39|197.59|0
1627977300000|2021-08-03 07:55:00|199.57|197.77|198.68|196.88|199.57|197.77|198.68|196.88|0
1627977600000|2021-08-03 08:00:00|198.86|197.06|198.85|197.05|199.47|197.67|198.68|196.88|0
1627977900000|2021-08-03 08:05:00|198.76|196.96|198.58|196.78|199.38|197.58|198.5|196.7|0
1627978200000|2021-08-03 08:10:00|198.85|197.05|197.78|195.98|199.03|197.23|197.78|195.98|0
1627978500000|2021-08-03 08:15:00|197.61|195.81|197.78|195.98|198.14|196.34|197.6|195.8|0
1627978800000|2021-08-03 08:20:00|197.96|196.16|197.95|196.15|197.96|196.16|197.42|195.62|0
1627979100000|2021-08-03 08:25:00|197.78|195.98|197.77|195.97|198.13|196.33|197.42|195.62|0
1627979400000|2021-08-03 08:30:00|197.6|195.8|198.12|196.32|198.83|197.03|197.42|195.62|0
1627979700000|2021-08-03 08:35:00|198.03|196.23|197.59|195.79|198.3|196.5|197.59|195.79|0
1627980000000|2021-08-03 08:40:00|197.41|195.61|197.05|195.25|197.41|195.61|196.88|195.08|0
1627980300000|2021-08-03 08:45:00|197.23|195.43|197.93|196.13|198.11|196.31|197.23|195.43|0
1627980600000|2021-08-03 08:50:00|197.76|195.96|197.4|195.6|197.84|196.04|197.22|195.42|0
1627980900000|2021-08-03 08:55:00|197.48|195.68|198.81|197.01|198.81|197.01|197.4|195.6|0
1627981200000|2021-08-03 09:00:00|198.64|196.84|198.63|196.83|199.35|197.55|198.28|196.48|0
1627981500000|2021-08-03 09:05:00|198.46|196.66|197.92|196.12|198.63|196.83|197.74|195.94|0
1627981800000|2021-08-03 09:10:00|197.83|196.03|197.21|195.41|198.27|196.47|196.94|195.14|0
1627982100000|2021-08-03 09:15:00|196.85|195.05|196.67|194.87|197.38|195.58|196.67|194.87|0
1627982400000|2021-08-03 09:20:00|196.85|195.05|196.22|194.42|196.85|195.05|195.96|194.16|0
1627982700000|2021-08-03 09:25:00|196.32|194.52|197.55|195.75|197.55|195.75|196.32|194.52|0
1627983000000|2021-08-03 09:30:00|197.37|195.57|198.43|196.63|198.61|196.81|197.37|195.57|0
1627983300000|2021-08-03 09:35:00|198.61|196.81|199.5|197.7|199.68|197.88|198.25|196.45|0
1627983600000|2021-08-03 09:40:00|199.67|197.87|198.96|197.16|199.67|197.87|198.43|196.63|0
1627983900000|2021-08-03 09:45:00|199.04|197.24|197.89|196.09|199.14|197.34|197.89|196.09|0
1627984200000|2021-08-03 09:50:00|198.07|196.27|198.33|196.53|198.42|196.62|197.89|196.09|0
1627984500000|2021-08-03 09:55:00|198.24|196.44|198.77|196.97|199.13|197.33|198.24|196.44|0
1627984800000|2021-08-03 10:00:00|198.59|196.79|199.12|197.32|199.12|197.32|198.5|196.7|0
1627985100000|2021-08-03 10:05:00|199.3|197.5|199.3|197.5|199.3|197.5|198.94|197.14|0
1627985400000|2021-08-03 10:10:00|199.47|197.67|199.29|197.49|199.47|197.67|198.94|197.14|0
1627985700000|2021-08-03 10:15:00|199.11|197.31|199.37|197.57|200|198.2|199.11|197.31|0
1627986000000|2021-08-03 10:20:00|199.29|197.49|199.55|197.75|200|198.2|199.29|197.49|0
1627986300000|2021-08-03 10:25:00|199.64|197.84|199.1|197.3|199.82|198.02|199.1|197.3|0
1627986600000|2021-08-03 10:30:00|199.28|197.48|198.92|197.12|199.28|197.48|198.74|196.94|0
1627986900000|2021-08-03 10:35:00|199.1|197.3|199.99|198.19|199.99|198.19|199.1|197.3|0
1627987200000|2021-08-03 10:40:00|200.16|198.36|199.63|197.83|200.16|198.36|199.63|197.83|0
1627987500000|2021-08-03 10:45:00|199.8|198|199.35|197.55|199.8|198|198.91|197.11|0
1627987800000|2021-08-03 10:50:00|199.44|197.64|199.09|197.29|199.62|197.82|198.91|197.11|0
1627988100000|2021-08-03 10:55:00|199.08|197.28|199.79|197.99|199.79|197.99|199.08|197.28|0
1627988400000|2021-08-03 11:00:00|199.62|197.82|199.26|197.46|199.62|197.82|198.9|197.1|0
1627988700000|2021-08-03 11:05:00|199.16|197.36|199.07|197.27|199.26|197.46|198.9|197.1|0
1627989000000|2021-08-03 11:10:00|198.9|197.1|198.36|196.56|199.25|197.45|198.36|196.56|0
1627989300000|2021-08-03 11:15:00|198.54|196.74|197.82|196.02|198.54|196.74|197.65|195.85|0
1627989600000|2021-08-03 11:20:00|197.65|195.85|198|196.2|198.35|196.55|197.65|195.85|0
1627989900000|2021-08-03 11:25:00|198.17|196.37|198.53|196.73|198.88|197.08|198.17|196.37|0
1627990200000|2021-08-03 11:30:00|198.7|196.9|198.34|196.54|198.88|197.08|198.34|196.54|0
1627990500000|2021-08-03 11:35:00|198.52|196.72|198.34|196.54|198.7|196.9|198.34|196.54|0
1627990800000|2021-08-03 11:40:00|198.16|196.36|199.13|197.33|199.23|197.43|198.16|196.36|0
1627991100000|2021-08-03 11:45:00|199.23|197.43|199.04|197.24|199.4|197.6|199.04|197.24|0
1627991400000|2021-08-03 11:50:00|199.22|197.42|199.22|197.42|199.22|197.42|199.13|197.33|0
1627991700000|2021-08-03 11:55:00|199.4|197.6|199.22|197.42|199.4|197.6|199.04|197.24|0
1627992000000|2021-08-03 12:00:00|199.04|197.24|198.68|196.88|199.39|197.59|198.68|196.88|0
1627992300000|2021-08-03 12:05:00|198.86|197.06|197.79|195.99|198.86|197.06|197.61|195.81|0
1627992600000|2021-08-03 12:10:00|197.61|195.81|197.07|195.27|197.96|196.16|196.9|195.1|0
1627992900000|2021-08-03 12:15:00|197.25|195.45|194.77|192.97|197.43|195.63|194.77|192.97|0
1627993200000|2021-08-03 12:20:00|194.6|192.8|192.31|190.51|194.95|193.15|192.14|190.34|0
1627993500000|2021-08-03 12:25:00|192.49|190.69|192.48|190.68|193.71|191.91|192.31|190.51|0
1627993800000|2021-08-03 12:30:00|192.31|190.51|194.06|192.26|194.06|192.26|192.31|190.51|0
1627994100000|2021-08-03 12:35:00|193.88|192.08|193|191.2|193.88|192.08|192.83|191.03|0
1627994400000|2021-08-03 12:40:00|193.18|191.38|193.7|191.9|194.05|192.25|193|191.2|0
1627994700000|2021-08-03 12:45:00|193.52|191.72|193.17|191.37|193.96|192.16|193|191.2|0
1627995000000|2021-08-03 12:50:00|193.35|191.55|194.57|192.77|194.57|192.77|193.34|191.54|0
1627995300000|2021-08-03 12:55:00|194.4|192.6|195.98|194.18|195.98|194.18|194.39|192.59|0
1627995600000|2021-08-03 13:00:00|195.8|194|195|193.2|195.98|194.18|194.74|192.94|0
1627995900000|2021-08-03 13:05:00|195.09|193.29|192.98|191.18|195.09|193.29|192.98|191.18|0
1627996200000|2021-08-03 13:10:00|193.15|191.35|193.5|191.7|193.94|192.14|192.98|191.18|0
1627996500000|2021-08-03 13:15:00|193.33|191.53|192.97|191.17|193.5|191.7|192.62|190.82|0
1627996800000|2021-08-03 13:20:00|193.15|191.35|194.2|192.4|194.2|192.4|192.97|191.17|0
1627997100000|2021-08-03 13:25:00|194.37|192.57|194.02|192.22|194.55|192.75|193.49|191.69|0
1627997400000|2021-08-03 13:30:00|193.84|192.04|191.74|189.94|195.6|193.8|190.17|188.37|0
1627997700000|2021-08-03 13:35:00|191.91|190.11|190.16|188.36|192.08|190.28|189.12|187.32|0
1627998000000|2021-08-03 13:40:00|189.99|188.19|187.73|185.93|190.68|188.88|187.04|185.24|0
1627998300000|2021-08-03 13:45:00|187.21|185.41|185.12|183.32|189.44|187.64|185.12|183.32|0
1627998600000|2021-08-03 13:50:00|184.95|183.15|182.8|181|185.46|183.66|181.33|179.53|0
1627998900000|2021-08-03 13:55:00|182.29|180.49|180.85|179.05|182.97|181.17|180.26|178.46|0
1627999200000|2021-08-03 14:00:00|180.94|179.14|183.82|182.02|185.18|183.38|180.77|178.97|0
1627999500000|2021-08-03 14:05:00|183.65|181.85|180.08|178.28|184.33|182.53|179.75|177.95|0
1627999800000|2021-08-03 14:10:00|179.91|178.11|181.48|179.68|182.33|180.53|178.31|176.51|0
1628000100000|2021-08-03 14:15:00|181.23|179.43|187.78|185.98|187.78|185.98|180.64|178.84|0
1628000400000|2021-08-03 14:20:00|187.61|185.81|191.21|189.41|191.38|189.58|186.2|184.4|0
1628000700000|2021-08-03 14:25:00|191.03|189.23|190.16|188.36|191.21|189.41|189.82|188.02|0
1628001000000|2021-08-03 14:30:00|190.33|188.53|185.67|183.87|190.33|188.53|185.5|183.7|0
1628001300000|2021-08-03 14:35:00|185.84|184.04|188.08|186.28|188.77|186.97|184.64|182.84|0
1628001600000|2021-08-03 14:40:00|187.73|185.93|187.9|186.1|190.15|188.35|187.04|185.24|0
1628001900000|2021-08-03 14:45:00|187.55|185.75|190.84|189.04|191.19|189.39|185.66|183.86|0
1628002200000|2021-08-03 14:50:00|191.19|189.39|188.78|186.98|192.41|190.61|188.78|186.98|0
1628002500000|2021-08-03 14:55:00|188.95|187.15|187.56|185.76|189.82|188.02|187.05|185.25|0
1628002800000|2021-08-03 15:00:00|187.05|185.25|187.56|185.76|190.51|188.71|187.05|185.25|0
1628003100000|2021-08-03 15:05:00|187.39|185.59|188.25|186.45|189.29|187.49|186.01|184.21|0
1628003400000|2021-08-03 15:10:00|187.9|186.1|187.21|185.41|189.29|187.49|186.69|184.89|0
1628003700000|2021-08-03 15:15:00|187.72|185.92|185.14|183.34|188.41|186.61|184.97|183.17|0
1628004000000|2021-08-03 15:20:00|185.31|183.51|186.73|184.93|187.42|185.62|184.97|183.17|0
1628004300000|2021-08-03 15:25:00|186.64|184.84|190.09|188.29|190.18|188.38|185.19|183.39|0
1628004600000|2021-08-03 15:30:00|190.18|188.38|193.31|191.51|194.01|192.21|190.09|188.29|0
1628004900000|2021-08-03 15:35:00|193.66|191.86|193.83|192.03|194.36|192.56|192.78|190.98|0
1628005200000|2021-08-03 15:40:00|194|192.2|201.59|199.79|203|201.2|193.83|192.03|0
1628005500000|2021-08-03 15:45:00|201.06|199.26|200.87|199.07|202.13|200.33|200.34|198.54|0
1628005800000|2021-08-03 15:50:00|201.23|199.43|201.05|199.25|202.67|200.87|200.51|198.71|0
1628006100000|2021-08-03 15:55:00|201.41|199.61|202.66|200.86|203.38|201.58|201.41|199.61|0
1628006400000|2021-08-03 16:00:00|202.84|201.04|203.2|201.4|203.56|201.76|202.3|200.5|0
1628006700000|2021-08-03 16:05:00|203.28|201.48|201.58|199.78|203.28|201.48|201.58|199.78|0
1628007000000|2021-08-03 16:10:00|201.4|199.6|200.68|198.88|201.76|199.96|200.68|198.88|0
1628007300000|2021-08-03 16:15:00|200.86|199.06|198.71|196.91|201.93|200.13|198.71|196.91|0
1628007600000|2021-08-03 16:20:00|198.89|197.09|198.53|196.73|199.96|198.16|198.53|196.73|0
1628007900000|2021-08-03 16:25:00|198.35|196.55|199.41|197.61|199.41|197.61|198.17|196.37|0
1628008200000|2021-08-03 16:30:00|199.23|197.43|201.02|199.22|201.02|199.22|198.7|196.9|0
1628008500000|2021-08-03 16:35:00|201.2|199.4|202.27|200.47|202.45|200.65|201.02|199.22|0
1628008800000|2021-08-03 16:40:00|202.36|200.56|201.73|199.93|202.81|201.01|201.37|199.57|0
1628009100000|2021-08-03 16:45:00|201.91|200.11|201.55|199.75|202.27|200.47|201.37|199.57|0
1628009400000|2021-08-03 16:50:00|201.63|199.83|201.36|199.56|201.63|199.83|200.65|198.85|0
1628009700000|2021-08-03 16:55:00|201.54|199.74|203.16|201.36|203.16|201.36|201.54|199.74|0
1628010000000|2021-08-03 17:00:00|203.34|201.54|205.14|203.34|205.5|203.7|203.16|201.36|0
1628010300000|2021-08-03 17:05:00|205.32|203.52|206.22|204.42|206.77|204.97|205.32|203.52|0
1628010600000|2021-08-03 17:10:00|206.4|204.6|206.22|204.42|206.4|204.6|204.95|203.15|0
1628010900000|2021-08-03 17:15:00|206.4|204.6|205.67|203.87|206.58|204.78|205.67|203.87|0
1628011200000|2021-08-03 17:20:00|205.85|204.05|205.31|203.51|206.21|204.41|204.85|203.05|0
1628011500000|2021-08-03 17:25:00|205.12|203.32|205.3|203.5|205.67|203.87|204.76|202.96|0
1628011800000|2021-08-03 17:30:00|205.48|203.68|206.2|204.4|206.57|204.77|205.12|203.32|0
1628012100000|2021-08-03 17:35:00|206.02|204.22|204.93|203.13|206.2|204.4|204.57|202.77|0
1628012400000|2021-08-03 17:40:00|205.11|203.31|204.57|202.77|205.47|203.67|204.57|202.77|0
1628012700000|2021-08-03 17:45:00|204.39|202.59|205.29|203.49|205.47|203.67|204.39|202.59|0
1628013000000|2021-08-03 17:50:00|205.47|203.67|206.19|204.39|206.37|204.57|205.29|203.49|0
1628013300000|2021-08-03 17:55:00|206.37|204.57|206.01|204.21|206.55|204.75|205.82|204.02|0
1628013600000|2021-08-03 18:00:00|206.19|204.39|205.64|203.84|206.73|204.93|203.83|202.03|0
1628013900000|2021-08-03 18:05:00|205.46|203.66|206.72|204.92|206.91|205.11|205.1|203.3|0
1628014200000|2021-08-03 18:10:00|206.81|205.01|207.81|206.01|209.27|207.47|206.72|204.92|0
1628014500000|2021-08-03 18:15:00|207.63|205.83|208.35|206.55|208.72|206.92|207.45|205.65|0
1628014800000|2021-08-03 18:20:00|208.26|206.46|207.44|205.64|208.54|206.74|207.26|205.46|0
1628015100000|2021-08-03 18:25:00|207.62|205.82|208.25|206.45|208.71|206.91|207.44|205.64|0
1628015400000|2021-08-03 18:30:00|208.35|206.55|207.8|206|208.89|207.09|207.62|205.82|0
1628015700000|2021-08-03 18:35:00|207.98|206.18|208.16|206.36|208.34|206.54|207.52|205.72|0
1628016000000|2021-08-03 18:40:00|208.34|206.54|209.03|207.23|210.21|208.41|207.97|206.17|0
1628016300000|2021-08-03 18:45:00|209.21|207.41|206.12|204.32|209.21|207.41|206.12|204.32|0
1628016600000|2021-08-03 18:50:00|206.66|204.86|207.2|205.4|207.75|205.95|206.66|204.86|0
1628016900000|2021-08-03 18:55:00|207.38|205.58|208.29|206.49|209.02|207.22|207.38|205.58|0
1628017200000|2021-08-03 19:00:00|208.65|206.85|209.38|207.58|209.56|207.76|208.47|206.67|0
1628017500000|2021-08-03 19:05:00|209.2|207.4|210.47|208.67|211.57|209.77|209.01|207.21|0
1628017800000|2021-08-03 19:10:00|210.56|208.76|209.55|207.75|210.84|209.04|208.64|206.84|0
1628018100000|2021-08-03 19:15:00|209.74|207.94|210.46|208.66|211.2|209.4|209.74|207.94|0
1628018400000|2021-08-03 19:20:00|210.37|208.57|211.74|209.94|211.74|209.94|210.1|208.3|0
1628018700000|2021-08-03 19:25:00|211.56|209.76|211.19|209.39|211.93|210.13|211.19|209.39|0
1628019000000|2021-08-03 19:30:00|211.01|209.21|212.1|210.3|212.47|210.67|211.01|209.21|0
1628019300000|2021-08-03 19:35:00|211.92|210.12|211|209.2|212.37|210.57|210.82|209.02|0
1628019600000|2021-08-03 19:40:00|211.18|209.38|209.9|208.1|211.73|209.93|209.9|208.1|0
1628019900000|2021-08-03 19:45:00|209.71|207.91|210.26|208.46|210.81|209.01|209.53|207.73|0
1628020200000|2021-08-03 19:50:00|211.26|209.46|211.54|209.74|211.72|209.92|209.16|207.36|0
1628020500000|2021-08-03 19:55:00|211.35|209.55|213.74|211.94|213.74|211.94|210.8|209|0
1628020800000|2021-08-03 20:00:00|213.56|211.76|210.92|209.12|213.56|211.76|209.91|208.11|0
1628021100000|2021-08-03 20:05:00|211.1|209.3|210|208.2|211.83|210.03|210|208.2|0
1628021400000|2021-08-03 20:10:00|209.82|208.02|209.09|207.29|210.19|208.39|209.09|207.29|0
1628021700000|2021-08-03 20:15:00|209.84|207.64|210.56|208.36|210.93|208.73|209.84|207.64|0
1628022000000|2021-08-03 20:20:00|210.74|208.54|210.74|208.54|210.93|208.73|210.74|208.54|0
1628022300000|2021-08-03 20:25:00|210.56|208.36|210.74|208.54|210.74|208.54|210.56|208.36|0
1628022600000|2021-08-03 20:30:00|210.55|208.35|210.37|208.17|210.55|208.35|210.01|207.81|0
1628022900000|2021-08-03 20:35:00|210.55|208.35|210.73|208.53|211|208.8|210.55|208.35|0
1628023200000|2021-08-03 20:40:00|210.91|208.71|210.54|208.34|211.09|208.89|210.36|208.16|0
1628023500000|2021-08-03 20:45:00|210.63|208.43|209.08|206.88|211.09|208.89|209.08|206.88|0
1628023800000|2021-08-03 20:50:00|209.26|207.06|208.72|206.52|209.63|207.43|208.72|206.52|0
1628024100000|2021-08-03 20:55:00|208.9|206.7|208.94|206.74|209.44|207.24|208.8|206.6|0
1628024400000|2021-08-03 21:00:00|209.18|206.98|209.09|206.89|209.18|206.98|208.91|206.71|0
1628024700000|2021-08-03 21:05:00|209.17|206.97|209.12|206.92|209.17|206.97|209.07|206.87|0
1628025000000|2021-08-03 21:10:00|209.09|206.89|208.74|206.54|209.09|206.89|208.61|206.41|0
1628025300000|2021-08-03 21:15:00|208.77|206.57|208.92|206.72|208.98|206.78|208.74|206.54|0
1628025600000|2021-08-03 21:20:00|208.95|206.75|208.95|206.75|209.14|206.94|208.85|206.65|0
1628025900000|2021-08-03 21:25:00|208.92|206.72|208.94|206.74|209.06|206.86|208.92|206.72|0
1628026200000|2021-08-03 21:30:00|208.97|206.77|208.91|206.71|209.13|206.93|208.73|206.53|0
1628026500000|2021-08-03 21:35:00|208.94|206.74|208.84|206.64|208.94|206.74|208.84|206.64|0
1628026800000|2021-08-03 21:40:00|208.83|206.63|208.93|206.73|208.94|206.74|208.83|206.63|0
1628027100000|2021-08-03 21:45:00|209.04|206.84|208.93|206.73|209.04|206.84|208.9|206.7|0
1628027400000|2021-08-03 21:50:00|208.96|206.76|209.06|206.86|209.09|206.89|208.96|206.76|0
1628027700000|2021-08-03 21:55:00|209.09|206.89|209.13|206.93|209.19|206.99|209.06|206.86|0
1628028000000|2021-08-03 22:00:00|209.48|207.28|210.85|208.65|211.22|209.02|209.48|207.28|0
1628028300000|2021-08-03 22:05:00|211.03|208.83|209.94|207.74|211.03|208.83|209.94|207.74|0
1628028600000|2021-08-03 22:10:00|210.12|207.92|210.48|208.28|210.48|208.28|209.75|207.55|0
1628028900000|2021-08-03 22:15:00|210.11|207.91|210.2|208|210.29|208.09|209.93|207.73|0
1628029200000|2021-08-03 22:20:00|210.11|207.91|210.47|208.27|210.65|208.45|210.11|207.91|0
1628029500000|2021-08-03 22:25:00|210.29|208.09|210.65|208.45|210.84|208.64|210.29|208.09|0
1628029800000|2021-08-03 22:30:00|210.47|208.27|209.73|207.53|210.65|208.45|209.73|207.53|0
1628030100000|2021-08-03 22:35:00|209.92|207.72|209.55|207.35|210.1|207.9|209.37|207.17|0
1628030400000|2021-08-03 22:40:00|209.37|207.17|209.55|207.35|209.73|207.53|209.18|206.98|0
1628030700000|2021-08-03 22:45:00|209.73|207.53|209.91|207.71|210.09|207.89|209.73|207.53|0
1628031000000|2021-08-03 22:50:00|209.72|207.52|210.08|207.88|210.27|208.07|209.72|207.52|0
1628031300000|2021-08-03 22:55:00|209.9|207.7|209.72|207.52|210.08|207.88|209.72|207.52|0
1628031600000|2021-08-03 23:00:00|209.9|207.7|209.17|206.97|209.9|207.7|208.8|206.6|0
1628031900000|2021-08-03 23:05:00|209.35|207.15|208.44|206.24|209.35|207.15|208.25|206.05|0
1628032200000|2021-08-03 23:10:00|208.43|206.23|207.89|205.69|208.62|206.42|207.89|205.69|0
1628032500000|2021-08-03 23:15:00|207.97|205.77|208.61|206.41|208.79|206.59|207.97|205.77|0
1628032800000|2021-08-03 23:20:00|208.79|206.59|208.51|206.31|208.79|206.59|208.42|206.22|0
1628033100000|2021-08-03 23:25:00|208.61|206.41|208.24|206.04|208.79|206.59|208.24|206.04|0
1628033400000|2021-08-03 23:30:00|208.06|205.86|208.05|205.85|208.24|206.04|207.87|205.67|0
1628033700000|2021-08-03 23:35:00|208.24|206.04|208.6|206.4|208.78|206.58|208.05|205.85|0
1628034000000|2021-08-03 23:40:00|208.59|206.39|208.05|205.85|208.59|206.39|207.86|205.66|0
1628034300000|2021-08-03 23:45:00|208.23|206.03|208.41|206.21|208.41|206.21|207.95|205.75|0
1628034600000|2021-08-03 23:50:00|208.22|206.02|208.04|205.84|208.41|206.21|208.04|205.84|0
1628034900000|2021-08-03 23:55:00|208.22|206.02|208.4|206.2|208.4|206.2|208.04|205.84|0
1628035200000|2021-08-04 00:00:00|208.22|206.02|206.76|204.56|208.4|206.2|206.49|204.29|0
1628035500000|2021-08-04 00:05:00|206.58|204.38|207.12|204.92|207.49|205.29|206.58|204.38|0
1628035800000|2021-08-04 00:10:00|206.94|204.74|207.3|205.1|207.48|205.28|206.94|204.74|0
1628036100000|2021-08-04 00:15:00|207.48|205.28|208.38|206.18|208.38|206.18|207.12|204.92|0
1628036400000|2021-08-04 00:20:00|208.2|206|207.65|205.45|208.2|206|207.65|205.45|0
1628036700000|2021-08-04 00:25:00|207.84|205.64|208.56|206.36|208.74|206.54|207.47|205.27|0
1628037000000|2021-08-04 00:30:00|208.38|206.18|208.01|205.81|208.74|206.54|208.01|205.81|0
1628037300000|2021-08-04 00:35:00|207.83|205.63|208.37|206.17|208.92|206.72|207.83|205.63|0
1628037600000|2021-08-04 00:40:00|208.46|206.26|208.27|206.07|208.73|206.53|208|205.8|0
1628037900000|2021-08-04 00:45:00|208.18|205.98|207.82|205.62|208.37|206.17|207.64|205.44|0
1628038200000|2021-08-04 00:50:00|207.9|205.7|208|205.8|208.26|206.06|207.82|205.62|0
1628038500000|2021-08-04 00:55:00|208.08|205.88|208.17|205.97|208.36|206.16|207.81|205.61|0
1628038800000|2021-08-04 01:00:00|207.99|205.79|207.81|205.61|208.17|205.97|207.63|205.43|0
1628039100000|2021-08-04 01:05:00|207.62|205.42|208.35|206.15|208.35|206.15|207.62|205.42|0
1628039400000|2021-08-04 01:10:00|208.53|206.33|208.34|206.14|208.53|206.33|208.16|205.96|0
1628039700000|2021-08-04 01:15:00|208.53|206.33|209.61|207.41|209.8|207.6|208.34|206.14|0
1628040000000|2021-08-04 01:20:00|209.43|207.23|209.98|207.78|209.98|207.78|209.25|207.05|0
1628040300000|2021-08-04 01:25:00|209.79|207.59|209.42|207.22|209.98|207.78|209.42|207.22|0
1628040600000|2021-08-04 01:30:00|209.24|207.04|208.96|206.76|209.51|207.31|208.69|206.49|0
1628040900000|2021-08-04 01:35:00|209.06|206.86|208.51|206.31|209.06|206.86|207.96|205.76|0
1628041200000|2021-08-04 01:40:00|208.33|206.13|207.6|205.4|208.51|206.31|207.23|205.03|0
1628041500000|2021-08-04 01:45:00|207.78|205.58|209.41|207.21|209.41|207.21|207.78|205.58|0
1628041800000|2021-08-04 01:50:00|209.23|207.03|210.5|208.3|210.68|208.48|209.23|207.03|0
1628042100000|2021-08-04 01:55:00|210.68|208.48|210.68|208.48|210.87|208.67|210.32|208.12|0
1628042400000|2021-08-04 02:00:00|210.59|208.39|210.13|207.93|210.68|208.48|210.13|207.93|0
1628042700000|2021-08-04 02:05:00|210.22|208.02|210.31|208.11|210.67|208.47|210.13|207.93|0
1628043000000|2021-08-04 02:10:00|210.49|208.29|210.12|207.92|210.67|208.47|209.94|207.74|0
1628043300000|2021-08-04 02:15:00|210.3|208.1|210.12|207.92|210.48|208.28|209.94|207.74|0
1628043600000|2021-08-04 02:20:00|210.21|208.01|209.75|207.55|210.3|208.1|209.75|207.55|0
1628043900000|2021-08-04 02:25:00|209.93|207.73|209.93|207.73|210.48|208.28|209.93|207.73|0
1628044200000|2021-08-04 02:30:00|210.11|207.91|209.92|207.72|210.11|207.91|209.74|207.54|0
1628044500000|2021-08-04 02:35:00|210.11|207.91|210.29|208.09|210.47|208.27|209.92|207.72|0
1628044800000|2021-08-04 02:40:00|210.47|208.27|210.1|207.9|210.65|208.45|210.01|207.81|0
1628045100000|2021-08-04 02:45:00|210.28|208.08|209.91|207.71|210.28|208.08|209.82|207.62|0
1628045400000|2021-08-04 02:50:00|209.73|207.53|210.27|208.07|210.28|208.08|209.73|207.53|0
1628045700000|2021-08-04 02:55:00|210.09|207.89|209.72|207.52|210.27|208.07|209.63|207.43|0
1628046000000|2021-08-04 03:00:00|209.54|207.34|209.72|207.52|209.91|207.71|209.54|207.34|0
1628046300000|2021-08-04 03:05:00|209.9|207.7|210.26|208.06|210.26|208.06|209.72|207.52|0
1628046600000|2021-08-04 03:10:00|210.45|208.25|210.44|208.24|210.63|208.43|210.26|208.06|0
1628046900000|2021-08-04 03:15:00|210.53|208.33|210.62|208.42|210.62|208.42|210.26|208.06|0
1628047200000|2021-08-04 03:20:00|210.8|208.6|210.62|208.42|210.8|208.6|210.25|208.05|0
1628047500000|2021-08-04 03:25:00|210.8|208.6|210.98|208.78|211.16|208.96|210.62|208.42|0
1628047800000|2021-08-04 03:30:00|210.89|208.69|210.61|208.41|210.98|208.78|210.43|208.23|0
1628048100000|2021-08-04 03:35:00|210.52|208.32|210.06|207.86|210.52|208.32|209.96|207.76|0
1628048400000|2021-08-04 03:40:00|209.88|207.68|209.87|207.67|209.88|207.68|209.69|207.49|0
1628048700000|2021-08-04 03:45:00|210.06|207.86|210.23|208.03|210.24|208.04|209.87|207.67|0
1628049000000|2021-08-04 03:50:00|210.05|207.85|209.68|207.48|210.23|208.03|209.5|207.3|0
1628049300000|2021-08-04 03:55:00|209.59|207.39|209.68|207.48|210.05|207.85|209.59|207.39|0
1628049600000|2021-08-04 04:00:00|209.86|207.66|209.86|207.66|210.04|207.84|209.68|207.48|0
1628049900000|2021-08-04 04:05:00|209.68|207.48|210.04|207.84|210.22|208.02|209.67|207.47|0
1628050200000|2021-08-04 04:10:00|210.22|208.02|210.22|208.02|210.22|208.02|210.03|207.83|0
1628050500000|2021-08-04 04:15:00|210.12|207.92|210.03|207.83|210.4|208.2|210.03|207.83|0
1628050800000|2021-08-04 04:20:00|210.21|208.01|209.84|207.64|210.3|208.1|209.84|207.64|0
1628051100000|2021-08-04 04:25:00|210.03|207.83|209.84|207.64|210.03|207.83|209.66|207.46|0
1628051400000|2021-08-04 04:30:00|209.93|207.73|210.02|207.82|210.2|208|209.84|207.64|0
1628051700000|2021-08-04 04:35:00|210.2|208|210.75|208.55|210.75|208.55|210.02|207.82|0
1628052000000|2021-08-04 04:40:00|210.65|208.45|210.38|208.18|210.75|208.55|210.28|208.08|0
1628052300000|2021-08-04 04:45:00|210.56|208.36|210.56|208.36|210.65|208.45|210.38|208.18|0
1628052600000|2021-08-04 04:50:00|210.37|208.17|210.55|208.35|210.74|208.54|210.37|208.17|0
1628052900000|2021-08-04 04:55:00|210.37|208.17|210.55|208.35|210.55|208.35|210.37|208.17|0
1628053200000|2021-08-04 05:00:00|210.37|208.17|210.55|208.35|210.73|208.53|210.09|207.89|0
1628053500000|2021-08-04 05:05:00|210.45|208.25|209.53|207.33|210.45|208.25|209.45|207.25|0
1628053800000|2021-08-04 05:10:00|209.63|207.43|210.17|207.97|210.17|207.97|209.45|207.25|0
1628054100000|2021-08-04 05:15:00|209.99|207.79|209.99|207.79|210.17|207.97|209.62|207.42|0
1628054400000|2021-08-04 05:20:00|210.17|207.97|210.07|207.87|210.17|207.97|209.44|207.24|0
1628054700000|2021-08-04 05:25:00|209.98|207.78|210.34|208.14|210.53|208.33|209.98|207.78|0
1628055000000|2021-08-04 05:30:00|210.53|208.33|210.71|208.51|210.71|208.51|210.25|208.05|0
1628055300000|2021-08-04 05:35:00|210.61|208.41|210.52|208.32|210.71|208.51|210.16|207.96|0
1628055600000|2021-08-04 05:40:00|210.34|208.14|210.42|208.22|211.25|209.05|209.97|207.77|0
1628055900000|2021-08-04 05:45:00|210.33|208.13|210.88|208.68|211.06|208.86|210.15|207.95|0
1628056200000|2021-08-04 05:50:00|210.78|208.58|211.06|208.86|211.06|208.86|210.33|208.13|0
1628056500000|2021-08-04 05:55:00|211.24|209.04|211.42|209.22|211.79|209.59|211.06|208.86|0
1628056800000|2021-08-04 06:00:00|211.33|209.13|211.42|209.22|211.6|209.4|210.5|208.3|0
1628057100000|2021-08-04 06:05:00|211.51|209.31|211.96|209.76|212.15|209.95|211.42|209.22|0
1628057400000|2021-08-04 06:10:00|211.78|209.58|212.14|209.94|212.69|210.49|211.78|209.58|0
1628057700000|2021-08-04 06:15:00|212.33|210.13|211.96|209.76|212.33|210.13|211.22|209.02|0
1628058000000|2021-08-04 06:20:00|211.86|209.66|212.5|210.3|212.69|210.49|211.77|209.57|0
1628058300000|2021-08-04 06:25:00|212.32|210.12|212.68|210.48|212.68|210.48|212.13|209.93|0
1628058600000|2021-08-04 06:30:00|212.5|210.3|212.68|210.48|212.87|210.67|212.5|210.3|0
1628058900000|2021-08-04 06:35:00|212.58|210.38|212.68|210.48|212.86|210.66|212.31|210.11|0
1628059200000|2021-08-04 06:40:00|212.49|210.29|212.49|210.29|212.49|210.29|212.3|210.1|0
1628059500000|2021-08-04 06:45:00|212.67|210.47|212.76|210.56|212.85|210.65|212.3|210.1|0
1628059800000|2021-08-04 06:50:00|212.67|210.47|212.66|210.46|212.85|210.65|212.66|210.46|0
1628060100000|2021-08-04 06:55:00|212.85|210.65|211.93|209.73|212.85|210.65|211.93|209.73|0
1628060400000|2021-08-04 07:00:00|211.83|209.63|211.74|209.54|212.29|210.09|211.19|208.99|0
1628060700000|2021-08-04 07:05:00|211.54|209.74|211.26|209.46|212.46|210.66|210.99|209.19|0
1628061000000|2021-08-04 07:10:00|211.17|209.37|211.17|209.37|211.62|209.82|210.62|208.82|0
1628061300000|2021-08-04 07:15:00|211.35|209.55|211.43|209.63|211.71|209.91|210.98|209.18|0
1628061600000|2021-08-04 07:20:00|211.53|209.73|212.63|210.83|212.63|210.83|211.53|209.73|0
1628061900000|2021-08-04 07:25:00|212.53|210.73|211.34|209.54|212.63|210.83|210.79|208.99|0
1628062200000|2021-08-04 07:30:00|211.16|209.36|211.52|209.72|211.71|209.91|210.88|209.08|0
1628062500000|2021-08-04 07:35:00|211.7|209.9|211.7|209.9|211.88|210.08|211.15|209.35|0
1628062800000|2021-08-04 07:40:00|211.79|209.99|211.23|209.43|211.79|209.99|211.14|209.34|0
1628063100000|2021-08-04 07:45:00|211.33|209.53|210.77|208.97|211.51|209.71|210.59|208.79|0
1628063400000|2021-08-04 07:50:00|210.86|209.06|209.67|207.87|210.86|209.06|209.67|207.87|0
1628063700000|2021-08-04 07:55:00|209.86|208.06|208.21|206.41|210.4|208.6|208.03|206.23|0
1628064000000|2021-08-04 08:00:00|208.03|206.23|208.3|206.5|209.67|207.87|207.84|206.04|0
1628064300000|2021-08-04 08:05:00|208.39|206.59|208.35|206.55|208.9|207.1|207.99|206.19|0
1628064600000|2021-08-04 08:10:00|208.44|206.64|209.98|208.18|209.98|208.18|208.35|206.55|0
1628064900000|2021-08-04 08:15:00|209.8|208|209.43|207.63|210.35|208.55|209.25|207.45|0
1628065200000|2021-08-04 08:20:00|209.62|207.82|210.16|208.36|210.34|208.54|208.89|207.09|0
1628065500000|2021-08-04 08:25:00|209.98|208.18|209.97|208.17|210.16|208.36|209.25|207.45|0
1628065800000|2021-08-04 08:30:00|210.16|208.36|209.97|208.17|210.52|208.72|209.97|208.17|0
1628066100000|2021-08-04 08:35:00|209.79|207.99|210.33|208.53|210.51|208.71|209.6|207.8|0
1628066400000|2021-08-04 08:40:00|210.42|208.62|210.51|208.71|210.51|208.71|209.96|208.16|0
1628066700000|2021-08-04 08:45:00|210.33|208.53|210.32|208.52|210.69|208.89|209.96|208.16|0
1628067000000|2021-08-04 08:50:00|210.23|208.43|210.68|208.88|210.69|208.89|210.23|208.43|0
1628067300000|2021-08-04 08:55:00|210.77|208.97|210.32|208.52|211.23|209.43|210.32|208.52|0
1628067600000|2021-08-04 09:00:00|210.4|208.6|211.23|209.43|211.23|209.43|210.31|208.51|0
1628067900000|2021-08-04 09:05:00|211.04|209.24|210.67|208.87|211.23|209.43|210.49|208.69|0
1628068200000|2021-08-04 09:10:00|210.76|208.96|210.49|208.69|210.86|209.06|210.31|208.51|0
1628068500000|2021-08-04 09:15:00|210.3|208.5|210.48|208.68|210.67|208.87|209.94|208.14|0
1628068800000|2021-08-04 09:20:00|210.67|208.87|210.3|208.5|210.67|208.87|210.02|208.22|0
1628069100000|2021-08-04 09:25:00|210.39|208.59|210.11|208.31|210.48|208.68|209.57|207.77|0
1628069400000|2021-08-04 09:30:00|209.93|208.13|210.66|208.86|210.66|208.86|209.93|208.13|0
1628069700000|2021-08-04 09:35:00|210.56|208.76|211.02|209.22|211.39|209.59|210.47|208.67|0
1628070000000|2021-08-04 09:40:00|210.92|209.12|211.1|209.3|211.2|209.4|210.83|209.03|0
1628070300000|2021-08-04 09:45:00|211.01|209.21|211.56|209.76|211.74|209.94|210.83|209.03|0
1628070600000|2021-08-04 09:50:00|211.74|209.94|211.56|209.76|211.92|210.12|211.19|209.39|0
1628070900000|2021-08-04 09:55:00|211.37|209.57|210.64|208.84|211.55|209.75|210.45|208.65|0
1628071200000|2021-08-04 10:00:00|210.82|209.02|210.63|208.83|211|209.2|210.45|208.65|0
1628071500000|2021-08-04 10:05:00|210.54|208.74|211|209.2|211|209.2|210.27|208.47|0
1628071800000|2021-08-04 10:10:00|211.08|209.28|210.99|209.19|211.36|209.56|210.63|208.83|0
1628072100000|2021-08-04 10:15:00|210.81|209.01|211.17|209.37|211.36|209.56|210.81|209.01|0
1628072400000|2021-08-04 10:20:00|211.35|209.55|210.8|209|211.35|209.55|210.8|209|0
1628072700000|2021-08-04 10:25:00|210.98|209.18|211.53|209.73|211.71|209.91|210.89|209.09|0
1628073000000|2021-08-04 10:30:00|211.71|209.91|211.89|210.09|211.89|210.09|211.53|209.73|0
1628073300000|2021-08-04 10:35:00|212.07|210.27|211.98|210.18|212.26|210.46|211.89|210.09|0
1628073600000|2021-08-04 10:40:00|211.89|210.09|212.07|210.27|212.07|210.27|211.88|210.08|0
1628073900000|2021-08-04 10:45:00|211.88|210.08|212.25|210.45|212.43|210.63|211.88|210.08|0
1628074200000|2021-08-04 10:50:00|212.43|210.63|211.51|209.71|212.61|210.81|211.51|209.71|0
1628074500000|2021-08-04 10:55:00|211.6|209.8|211.14|209.34|211.69|209.89|210.96|209.16|0
1628074800000|2021-08-04 11:00:00|210.96|209.16|210.95|209.15|211.14|209.34|210.04|208.24|0
1628075100000|2021-08-04 11:05:00|210.77|208.97|210.22|208.42|210.95|209.15|209.13|207.33|0
1628075400000|2021-08-04 11:10:00|210.04|208.24|210.4|208.6|210.49|208.69|209.76|207.96|0
1628075700000|2021-08-04 11:15:00|210.22|208.42|209.48|207.68|210.22|208.42|209.12|207.32|0
1628076000000|2021-08-04 11:20:00|209.3|207.5|210.03|208.23|210.4|208.6|209.3|207.5|0
1628076300000|2021-08-04 11:25:00|209.84|208.04|209.56|207.76|210.03|208.23|209.11|207.31|0
1628076600000|2021-08-04 11:30:00|209.66|207.86|208.2|206.4|209.66|207.86|207.84|206.04|0
1628076900000|2021-08-04 11:35:00|208.38|206.58|208.19|206.39|208.56|206.76|208.02|206.22|0
1628077200000|2021-08-04 11:40:00|208.01|206.21|208.37|206.57|208.37|206.57|207.47|205.67|0
1628077500000|2021-08-04 11:45:00|208.19|206.39|208.01|206.21|208.37|206.57|207.46|205.66|0
1628077800000|2021-08-04 11:50:00|208.09|206.29|208.63|206.83|208.91|207.11|208|206.2|0
1628078100000|2021-08-04 11:55:00|208.73|206.93|207.27|205.47|208.91|207.11|207.09|205.29|0
1628078400000|2021-08-04 12:00:00|207.09|205.29|206.72|204.92|207.27|205.47|206|204.2|0
1628078700000|2021-08-04 12:05:00|206.91|205.11|207.99|206.19|208.17|206.37|206.72|204.92|0
1628079000000|2021-08-04 12:10:00|208.17|206.37|207.81|206.01|208.17|206.37|207.08|205.28|0
1628079300000|2021-08-04 12:15:00|207.62|205.82|205.63|203.83|208.35|206.55|204.91|203.11|0
1628079600000|2021-08-04 12:20:00|205.81|204.01|205.08|203.28|206.53|204.73|204.36|202.56|0
1628079900000|2021-08-04 12:25:00|205.26|203.46|203.82|202.02|205.44|203.64|202.74|200.94|0
1628080200000|2021-08-04 12:30:00|204|202.2|205.44|203.64|205.44|203.64|203.82|202.02|0
1628080500000|2021-08-04 12:35:00|205.62|203.82|204.35|202.55|205.62|203.82|203.99|202.19|0
1628080800000|2021-08-04 12:40:00|204.53|202.73|204.71|202.91|205.25|203.45|204.17|202.37|0
1628081100000|2021-08-04 12:45:00|204.61|202.81|202.01|200.21|204.71|202.91|201.83|200.03|0
1628081400000|2021-08-04 12:50:00|202.36|200.56|200.93|199.13|202.36|200.56|200.93|199.13|0
1628081700000|2021-08-04 12:55:00|200.75|198.95|203.08|201.28|203.08|201.28|200.57|198.77|0
1628082000000|2021-08-04 13:00:00|202.72|200.92|201.64|199.84|202.8|201|200.92|199.12|0
1628082300000|2021-08-04 13:05:00|201.82|200.02|201.81|200.01|202.53|200.73|201.64|199.84|0
1628082600000|2021-08-04 13:10:00|201.99|200.19|201.63|199.83|202.35|200.55|200.74|198.94|0
1628082900000|2021-08-04 13:15:00|201.81|200.01|202.16|200.36|202.43|200.63|201.09|199.29|0
1628083200000|2021-08-04 13:20:00|202.34|200.54|201.8|200|202.34|200.54|201.62|199.82|0
1628083500000|2021-08-04 13:25:00|201.98|200.18|203.32|201.52|204.13|202.33|201.98|200.18|0
1628083800000|2021-08-04 13:30:00|203.41|201.61|203.49|201.69|204.39|202.59|199.09|197.29|0
1628084100000|2021-08-04 13:35:00|203.67|201.87|202.94|201.14|205.11|203.31|201.87|200.07|0
1628084400000|2021-08-04 13:40:00|202.76|200.96|202.58|200.78|202.94|201.14|201.15|199.35|0
1628084700000|2021-08-04 13:45:00|202.94|201.14|204.19|202.39|204.74|202.94|201.86|200.06|0
1628085000000|2021-08-04 13:50:00|204.38|202.58|202.75|200.95|206.18|204.38|201.5|199.7|0
1628085300000|2021-08-04 13:55:00|203.29|201.49|204.27|202.47|204.37|202.57|201.85|200.05|0
1628085600000|2021-08-04 14:00:00|204.45|202.65|207.44|205.64|207.62|205.82|203.65|201.85|0
1628085900000|2021-08-04 14:05:00|207.62|205.82|207.26|205.46|207.62|205.82|205.63|203.83|0
1628086200000|2021-08-04 14:10:00|207.44|205.64|204.67|202.87|208.25|206.45|203.49|201.69|0
1628086500000|2021-08-04 14:15:00|204.58|202.78|203.85|202.05|204.76|202.96|203.49|201.69|0
1628086800000|2021-08-04 14:20:00|203.49|201.69|202.22|200.42|203.67|201.87|201.68|199.88|0
1628087100000|2021-08-04 14:25:00|202.04|200.24|201.68|199.88|203.48|201.68|201.32|199.52|0
1628087400000|2021-08-04 14:30:00|201.86|200.06|199.52|197.72|201.86|200.06|196.84|195.04|0
1628087700000|2021-08-04 14:35:00|199.69|197.89|200.95|199.15|200.95|199.15|199.69|197.89|0
1628088000000|2021-08-04 14:40:00|200.77|198.97|202.21|200.41|204.01|202.21|200.77|198.97|0
1628088300000|2021-08-04 14:45:00|201.84|200.04|202.2|200.4|203.83|202.03|201.84|200.04|0
1628088600000|2021-08-04 14:50:00|202.38|200.58|200.04|198.24|202.38|200.58|199.14|197.34|0
1628088900000|2021-08-04 14:55:00|200.4|198.6|199.5|197.7|200.76|198.96|199.32|197.52|0
1628089200000|2021-08-04 15:00:00|199.68|197.88|199.61|197.81|200.39|198.59|198.48|196.68|0
1628089500000|2021-08-04 15:05:00|199.52|197.72|202.49|200.69|202.67|200.87|199.26|197.46|0
1628089800000|2021-08-04 15:10:00|202.31|200.51|201.41|199.61|202.85|201.05|201.05|199.25|0
1628090100000|2021-08-04 15:15:00|201.59|199.79|200.27|198.47|202.13|200.33|200.09|198.29|0
1628090400000|2021-08-04 15:20:00|200.09|198.29|197.93|196.13|200.09|198.29|197.21|195.41|0
1628090700000|2021-08-04 15:25:00|198.11|196.31|197.21|195.41|198.65|196.85|196.67|194.87|0
1628091000000|2021-08-04 15:30:00|197.39|195.59|198.64|196.84|198.82|197.02|196.49|194.69|0
1628091300000|2021-08-04 15:35:00|198.82|197.02|196.13|194.33|198.82|197.02|195.06|193.26|0
1628091600000|2021-08-04 15:40:00|196.31|194.51|195.59|193.79|196.48|194.68|193.63|191.83|0
1628091900000|2021-08-04 15:45:00|195.77|193.97|196.3|194.5|197.38|195.58|195.59|193.79|0
1628092200000|2021-08-04 15:50:00|196.48|194.68|196.47|194.67|197.55|195.75|195.41|193.61|0
1628092500000|2021-08-04 15:55:00|196.83|195.03|198.44|196.64|198.98|197.18|196.83|195.03|0
1628092800000|2021-08-04 16:00:00|198.26|196.46|198.62|196.82|198.8|197|197.54|195.74|0
1628093100000|2021-08-04 16:05:00|198.44|196.64|199.7|197.9|199.7|197.9|198.44|196.64|0
1628093400000|2021-08-04 16:10:00|200.06|198.26|200.05|198.25|200.23|198.43|198.97|197.17|0
1628093700000|2021-08-04 16:15:00|199.87|198.07|199.87|198.07|200.59|198.79|199.15|197.35|0
1628094000000|2021-08-04 16:20:00|200.05|198.25|198.24|196.44|200.05|198.25|198.24|196.44|0
1628094300000|2021-08-04 16:25:00|198.42|196.62|197.7|195.9|198.78|196.98|196.99|195.19|0
1628094600000|2021-08-04 16:30:00|197.52|195.72|197.7|195.9|198.42|196.62|196.98|195.18|0
1628094900000|2021-08-04 16:35:00|197.61|195.81|198.41|196.61|198.41|196.61|197.34|195.54|0
1628095200000|2021-08-04 16:40:00|198.23|196.43|197.51|195.71|198.59|196.79|196.88|195.08|0
1628095500000|2021-08-04 16:45:00|197.33|195.53|199.13|197.33|199.13|197.33|197.33|195.53|0
1628095800000|2021-08-04 16:50:00|199.31|197.51|199.12|197.32|199.31|197.51|198.49|196.69|0
1628096100000|2021-08-04 16:55:00|199.3|197.5|199.3|197.5|199.66|197.86|198.76|196.96|0
1628096400000|2021-08-04 17:00:00|199.48|197.68|200.12|198.32|200.92|199.12|199.3|197.5|0
1628096700000|2021-08-04 17:05:00|200.3|198.5|201.93|200.13|202.29|200.49|200.3|198.5|0
1628097000000|2021-08-04 17:10:00|202.11|200.31|202.11|200.31|202.29|200.49|201.75|199.95|0
1628097300000|2021-08-04 17:15:00|201.93|200.13|202.1|200.3|202.29|200.49|201.2|199.4|0
1628097600000|2021-08-04 17:20:00|202.29|200.49|202.65|200.85|203.01|201.21|202.1|200.3|0
1628097900000|2021-08-04 17:25:00|202.83|201.03|201.37|199.57|202.83|201.03|201.19|199.39|0
1628098200000|2021-08-04 17:30:00|201.55|199.75|201.01|199.21|201.92|200.12|200.28|198.48|0
1628098500000|2021-08-04 17:35:00|201|199.2|201|199.2|201.19|199.39|200.28|198.48|0
1628098800000|2021-08-04 17:40:00|201.18|199.38|200.27|198.47|201.18|199.38|200.27|198.47|0
1628099100000|2021-08-04 17:45:00|200.45|198.65|201.36|199.56|201.36|199.56|199.73|197.93|0
1628099400000|2021-08-04 17:50:00|201.18|199.38|201.32|199.52|202.08|200.28|200.81|199.01|0
1628099700000|2021-08-04 17:55:00|201.5|199.7|200.41|198.61|201.5|199.7|200.41|198.61|0
1628100000000|2021-08-04 18:00:00|200.59|198.79|201.68|199.88|201.68|199.88|200.22|198.42|0
1628100300000|2021-08-04 18:05:00|201.67|199.87|202.04|200.24|202.22|200.42|201.31|199.51|0
1628100600000|2021-08-04 18:10:00|201.85|200.05|202.21|200.41|202.76|200.96|201.85|200.05|0
1628100900000|2021-08-04 18:15:00|202.4|200.6|202.03|200.23|202.4|200.6|202.03|200.23|0
1628101200000|2021-08-04 18:20:00|202.21|200.41|202.57|200.77|202.76|200.96|202.21|200.41|0
1628101500000|2021-08-04 18:25:00|202.48|200.68|202.2|200.4|202.57|200.77|201.66|199.86|0
1628101800000|2021-08-04 18:30:00|202.02|200.22|202.75|200.95|202.75|200.95|201.47|199.67|0
1628102100000|2021-08-04 18:35:00|202.57|200.77|203.29|201.49|203.48|201.68|202.38|200.58|0
1628102400000|2021-08-04 18:40:00|203.48|201.68|202.92|201.12|203.48|201.68|202.38|200.58|0
1628102700000|2021-08-04 18:45:00|202.74|200.94|200.37|198.57|202.92|201.12|199.64|197.84|0
1628103000000|2021-08-04 18:50:00|200.55|198.75|199.64|197.84|200.55|198.75|198.55|196.75|0
1628103300000|2021-08-04 18:55:00|199.82|198.02|199.46|197.66|199.82|198.02|198.55|196.75|0
1628103600000|2021-08-04 19:00:00|199.64|197.84|199.81|198.01|200|198.2|198.91|197.11|0
1628103900000|2021-08-04 19:05:00|199.63|197.83|198.9|197.1|200.72|198.92|198.9|197.1|0
1628104200000|2021-08-04 19:10:00|199.27|197.47|198|196.2|199.45|197.65|197.46|195.66|0
1628104500000|2021-08-04 19:15:00|197.82|196.02|197.99|196.19|198.18|196.38|196.73|194.93|0
1628104800000|2021-08-04 19:20:00|197.81|196.01|198.71|196.91|199.26|197.46|197.81|196.01|0
1628105100000|2021-08-04 19:25:00|198.53|196.73|199.25|197.45|199.43|197.63|198.53|196.73|0
1628105400000|2021-08-04 19:30:00|199.07|197.27|199.43|197.63|199.61|197.81|197.8|196|0
1628105700000|2021-08-04 19:35:00|199.25|197.45|198.7|196.9|199.61|197.81|198.34|196.54|0
1628106000000|2021-08-04 19:40:00|198.79|196.99|199.6|197.8|199.79|197.99|197.98|196.18|0
1628106300000|2021-08-04 19:45:00|199.42|197.62|199.24|197.44|199.78|197.98|198.7|196.9|0
1628106600000|2021-08-04 19:50:00|198.88|197.08|198.87|197.07|200.33|198.53|198.15|196.35|0
1628106900000|2021-08-04 19:55:00|198.51|196.71|194.19|192.39|198.51|196.71|194.19|192.39|0
1628107200000|2021-08-04 20:00:00|194.37|192.57|195.08|193.28|195.26|193.46|194.01|192.21|0
1628107500000|2021-08-04 20:05:00|194.9|193.1|194.9|193.1|195.8|194|194.72|192.92|0
1628107800000|2021-08-04 20:10:00|195.08|193.28|195.97|194.17|196.15|194.35|195.08|193.28|0
1628108100000|2021-08-04 20:15:00|195.63|193.43|195.45|193.25|195.81|193.61|195.45|193.25|0
1628108400000|2021-08-04 20:20:00|195.27|193.07|195.45|193.25|195.45|193.25|194.91|192.71|0
1628108700000|2021-08-04 20:25:00|195.35|193.15|195.44|193.24|195.62|193.42|195.26|193.06|0
1628109000000|2021-08-04 20:30:00|195.62|193.42|195.44|193.24|195.62|193.42|195.26|193.06|0
1628109300000|2021-08-04 20:35:00|195.62|193.42|195.97|193.77|195.98|193.78|195.44|193.24|0
1628109600000|2021-08-04 20:40:00|195.79|193.59|195.97|193.77|195.97|193.77|195.79|193.59|0
1628109900000|2021-08-04 20:45:00|196.06|193.86|195.97|193.77|196.15|193.95|195.97|193.77|0
1628110200000|2021-08-04 20:50:00|196.15|193.95|196.5|194.3|196.5|194.3|196.14|193.94|0
1628110500000|2021-08-04 20:55:00|196.14|193.94|196.2|194|196.32|194.12|196.05|193.85|0
1628110800000|2021-08-04 21:00:00|196.12|193.92|195.93|193.73|196.17|193.97|195.67|193.47|0
1628111100000|2021-08-04 21:05:00|195.95|193.75|196|193.8|196.14|193.94|195.85|193.65|0
1628111400000|2021-08-04 21:10:00|195.92|193.72|195.9|193.7|196.03|193.83|195.87|193.67|0
1628111700000|2021-08-04 21:15:00|195.87|193.67|195.76|193.56|195.9|193.7|195.66|193.46|0
1628112000000|2021-08-04 21:20:00|195.71|193.51|195.55|193.35|195.71|193.51|195.55|193.35|0
1628112300000|2021-08-04 21:25:00|195.5|193.3|195.29|193.09|195.6|193.4|195.29|193.09|0
1628112600000|2021-08-04 21:30:00|195.54|193.34|195.23|193.03|195.65|193.45|195.18|192.98|0
1628112900000|2021-08-04 21:35:00|195.18|192.98|195.15|192.95|195.23|193.03|195.1|192.9|0
1628113200000|2021-08-04 21:40:00|195.2|193|195.12|192.92|195.56|193.36|195.12|192.92|0
1628113500000|2021-08-04 21:45:00|195.51|193.31|195.43|193.23|195.51|193.31|195.43|193.23|0
1628113800000|2021-08-04 21:50:00|195.45|193.25|195.6|193.4|195.63|193.43|195.45|193.25|0
1628114100000|2021-08-04 21:55:00|195.58|193.38|195.74|193.54|195.74|193.54|195.52|193.32|0
1628114400000|2021-08-04 22:00:00|195.82|193.62|196.09|193.89|196.18|193.98|195.2|193|0
1628114700000|2021-08-04 22:05:00|195.91|193.71|196.45|194.25|196.63|194.43|195.73|193.53|0
1628115000000|2021-08-04 22:10:00|196.53|194.33|196.8|194.6|196.8|194.6|196.45|194.25|0
1628115300000|2021-08-04 22:15:00|196.89|194.69|196.98|194.78|197.16|194.96|196.8|194.6|0
1628115600000|2021-08-04 22:20:00|196.89|194.69|196.98|194.78|196.98|194.78|196.8|194.6|0
1628115900000|2021-08-04 22:25:00|197.16|194.96|197.33|195.13|197.52|195.32|197.16|194.96|0
1628116200000|2021-08-04 22:30:00|197.51|195.31|197.51|195.31|198.06|195.86|197.33|195.13|0
1628116500000|2021-08-04 22:35:00|197.69|195.49|197.51|195.31|197.69|195.49|197.33|195.13|0
1628116800000|2021-08-04 22:40:00|197.69|195.49|197.5|195.3|197.87|195.67|197.5|195.3|0
1628117100000|2021-08-04 22:45:00|197.32|195.12|196.96|194.76|197.32|195.12|196.78|194.58|0
1628117400000|2021-08-04 22:50:00|197.14|194.94|197.5|195.3|197.68|195.48|197.14|194.94|0
1628117700000|2021-08-04 22:55:00|197.49|195.29|197.49|195.29|197.49|195.29|197.49|195.29|0
1628118000000|2021-08-04 23:00:00|197.31|195.11|196.41|194.21|197.31|195.11|196.23|194.03|0
1628118300000|2021-08-04 23:05:00|196.31|194.11|196.4|194.2|196.77|194.57|196.31|194.11|0
1628118600000|2021-08-04 23:10:00|196.49|194.29|196.4|194.2|196.58|194.38|196.22|194.02|0
1628118900000|2021-08-04 23:15:00|196.22|194.02|196.22|194.02|196.58|194.38|196.22|194.02|0
1628119200000|2021-08-04 23:20:00|196.04|193.84|196.57|194.37|196.57|194.37|196.04|193.84|0
1628119500000|2021-08-04 23:25:00|196.48|194.28|196.57|194.37|196.57|194.37|196.39|194.19|0
1628119800000|2021-08-04 23:30:00|196.48|194.28|196.93|194.73|196.93|194.73|196.48|194.28|0
1628120100000|2021-08-04 23:35:00|196.75|194.55|196.38|194.18|196.93|194.73|196.02|193.82|0
1628120400000|2021-08-04 23:40:00|196.56|194.36|196.56|194.36|196.56|194.36|196.38|194.18|0
1628120700000|2021-08-04 23:45:00|196.65|194.45|197.1|194.9|197.1|194.9|196.56|194.36|0
1628121000000|2021-08-04 23:50:00|196.92|194.72|196.37|194.17|197.1|194.9|196.37|194.17|0
1628121300000|2021-08-04 23:55:00|196.28|194.08|196.73|194.53|197.27|195.07|196.28|194.08|0
1628121600000|2021-08-05 00:00:00|196.91|194.71|198.35|196.15|199.26|197.06|196.55|194.35|0
1628121900000|2021-08-05 00:05:00|198.17|195.97|199.8|197.6|200.16|197.96|198.17|195.97|0
1628122200000|2021-08-05 00:10:00|199.98|197.78|199.79|197.59|200.34|198.14|199.43|197.23|0
1628122500000|2021-08-05 00:15:00|199.97|197.77|201.06|198.86|201.43|199.23|199.79|197.59|0
1628122800000|2021-08-05 00:20:00|200.88|198.68|201.42|199.22|201.42|199.22|200.69|198.49|0
1628123100000|2021-08-05 00:25:00|201.6|199.4|201.78|199.58|201.97|199.77|201.42|199.22|0
1628123400000|2021-08-05 00:30:00|201.96|199.76|201.05|198.85|202.51|200.31|201.05|198.85|0
1628123700000|2021-08-05 00:35:00|201.14|198.94|201.41|199.21|201.6|199.4|201.05|198.85|0
1628124000000|2021-08-05 00:40:00|201.23|199.03|201.04|198.84|201.59|199.39|201.04|198.84|0
1628124300000|2021-08-05 00:45:00|201.22|199.02|201.22|199.02|201.59|199.39|201.04|198.84|0
1628124600000|2021-08-05 00:50:00|201.04|198.84|200.67|198.47|201.04|198.84|200.49|198.29|0
1628124900000|2021-08-05 00:55:00|200.85|198.65|201.03|198.83|201.22|199.02|200.67|198.47|0
1628125200000|2021-08-05 01:00:00|200.85|198.65|200.66|198.46|201.03|198.83|200.48|198.28|0
1628125500000|2021-08-05 01:05:00|200.85|198.65|200.3|198.1|201.03|198.83|200.12|197.92|0
1628125800000|2021-08-05 01:10:00|200.48|198.28|199.57|197.37|200.48|198.28|199.57|197.37|0
1628126100000|2021-08-05 01:15:00|199.39|197.19|199.56|197.36|199.93|197.73|199.2|197|0
1628126400000|2021-08-05 01:20:00|199.75|197.55|199.74|197.54|199.93|197.73|199.38|197.18|0
1628126700000|2021-08-05 01:25:00|199.92|197.72|200.46|198.26|200.47|198.27|199.92|197.72|0
1628127000000|2021-08-05 01:30:00|200.28|198.08|200.1|197.9|200.46|198.26|199.73|197.53|0
1628127300000|2021-08-05 01:35:00|199.92|197.72|200.28|198.08|200.46|198.26|199.91|197.71|0
1628127600000|2021-08-05 01:40:00|200.27|198.07|200.72|198.52|201|198.8|200.09|197.89|0
1628127900000|2021-08-05 01:45:00|200.64|198.44|200.63|198.43|200.64|198.44|200.09|197.89|0
1628128200000|2021-08-05 01:50:00|200.45|198.25|200.45|198.25|200.63|198.43|199.9|197.7|0
1628128500000|2021-08-05 01:55:00|200.63|198.43|200.44|198.24|200.99|198.79|200.44|198.24|0
1628128800000|2021-08-05 02:00:00|200.63|198.43|200.89|198.69|200.99|198.79|200.44|198.24|0
1628129100000|2021-08-05 02:05:00|200.99|198.79|200.25|198.05|200.99|198.79|200.07|197.87|0
1628129400000|2021-08-05 02:10:00|200.44|198.24|200.07|197.87|200.8|198.6|200.07|197.87|0
1628129700000|2021-08-05 02:15:00|200.25|198.05|200.61|198.41|200.7|198.5|200.07|197.87|0
1628130000000|2021-08-05 02:20:00|200.79|198.59|201.34|199.14|201.34|199.14|200.61|198.41|0
1628130300000|2021-08-05 02:25:00|201.52|199.32|200.97|198.77|201.7|199.5|200.97|198.77|0
1628130600000|2021-08-05 02:30:00|201.06|198.86|201.33|199.13|201.51|199.31|200.78|198.58|0
1628130900000|2021-08-05 02:35:00|201.15|198.95|200.78|198.58|201.33|199.13|200.78|198.58|0
1628131200000|2021-08-05 02:40:00|200.6|198.4|200.23|198.03|200.78|198.58|200.23|198.03|0
1628131500000|2021-08-05 02:45:00|200.41|198.21|199.5|197.3|200.68|198.48|199.5|197.3|0
1628131800000|2021-08-05 02:50:00|199.4|197.2|198.95|196.75|199.5|197.3|198.77|196.57|0
1628132100000|2021-08-05 02:55:00|198.77|196.57|199.67|197.47|200.04|197.84|198.77|196.57|0
1628132400000|2021-08-05 03:00:00|199.85|197.65|200.03|197.83|200.4|198.2|199.85|197.65|0
1628132700000|2021-08-05 03:05:00|199.94|197.74|200.21|198.01|200.58|198.38|199.85|197.65|0
1628133000000|2021-08-05 03:10:00|200.03|197.83|200.21|198.01|200.39|198.19|199.85|197.65|0
1628133300000|2021-08-05 03:15:00|200.29|198.09|200.02|197.82|200.57|198.37|200.02|197.82|0
1628133600000|2021-08-05 03:20:00|200.2|198|200.2|198|200.38|198.18|200.02|197.82|0
1628133900000|2021-08-05 03:25:00|200.38|198.18|200.2|198|200.56|198.36|200.2|198|0
1628134200000|2021-08-05 03:30:00|200.38|198.18|200.19|197.99|200.56|198.36|200.19|197.99|0
1628134500000|2021-08-05 03:35:00|200.28|198.08|200.55|198.35|200.92|198.72|200.28|198.08|0
1628134800000|2021-08-05 03:40:00|200.46|198.26|200.37|198.17|200.64|198.44|200.37|198.17|0
1628135100000|2021-08-05 03:45:00|200.19|197.99|200.18|197.98|200.55|198.35|200.18|197.98|0
1628135400000|2021-08-05 03:50:00|200.36|198.16|200|197.8|200.36|198.16|199.82|197.62|0
1628135700000|2021-08-05 03:55:00|199.82|197.62|199.99|197.79|200.18|197.98|199.63|197.43|0
1628136000000|2021-08-05 04:00:00|199.9|197.7|199.81|197.61|200.17|197.97|199.81|197.61|0
1628136300000|2021-08-05 04:05:00|199.99|197.79|199.99|197.79|199.99|197.79|199.89|197.69|0
1628136600000|2021-08-05 04:10:00|200.17|197.97|199.8|197.6|200.17|197.97|199.8|197.6|0
1628136900000|2021-08-05 04:15:00|199.62|197.42|199.8|197.6|199.98|197.78|199.62|197.42|0
1628137200000|2021-08-05 04:20:00|199.98|197.78|199.98|197.78|199.98|197.78|199.79|197.59|0
1628137500000|2021-08-05 04:25:00|199.97|197.77|199.97|197.77|200.16|197.96|199.79|197.59|0
1628137800000|2021-08-05 04:30:00|199.79|197.59|199.79|197.59|200.15|197.95|199.79|197.59|0
1628138100000|2021-08-05 04:35:00|199.87|197.67|199.96|197.76|200.15|197.95|199.79|197.59|0
1628138400000|2021-08-05 04:40:00|199.78|197.58|199.78|197.58|199.78|197.58|199.78|197.58|0
1628138700000|2021-08-05 04:45:00|199.87|197.67|199.96|197.76|199.96|197.76|199.78|197.58|0
1628139000000|2021-08-05 04:50:00|199.78|197.58|199.59|197.39|199.78|197.58|199.59|197.39|0
1628139300000|2021-08-05 04:55:00|199.68|197.48|199.95|197.75|199.95|197.75|199.68|197.48|0
1628139600000|2021-08-05 05:00:00|199.86|197.66|200.67|198.47|200.86|198.66|199.77|197.57|0
1628139900000|2021-08-05 05:05:00|200.76|198.56|200.67|198.47|200.94|198.74|200.49|198.29|0
1628140200000|2021-08-05 05:10:00|200.85|198.65|200.67|198.47|201.03|198.83|200.49|198.29|0
1628140500000|2021-08-05 05:15:00|200.75|198.55|200.3|198.1|200.75|198.55|200.3|198.1|0
1628140800000|2021-08-05 05:20:00|200.48|198.28|199.75|197.55|200.48|198.28|199.75|197.55|0
1628141100000|2021-08-05 05:25:00|199.84|197.64|200.11|197.91|200.11|197.91|199.57|197.37|0
1628141400000|2021-08-05 05:30:00|200.02|197.82|199.56|197.36|200.11|197.91|199.2|197|0
1628141700000|2021-08-05 05:35:00|199.38|197.18|198.65|196.45|199.74|197.54|198.65|196.45|0
1628142000000|2021-08-05 05:40:00|198.83|196.63|198.83|196.63|199.19|196.99|198.83|196.63|0
1628142300000|2021-08-05 05:45:00|198.92|196.72|199.01|196.81|199.19|196.99|198.65|196.45|0
1628142600000|2021-08-05 05:50:00|198.82|196.62|199|196.8|199.37|197.17|198.82|196.62|0
1628142900000|2021-08-05 05:55:00|198.82|196.62|199|196.8|199.18|196.98|198.82|196.62|0
1628143200000|2021-08-05 06:00:00|198.9|196.7|198.27|196.07|198.9|196.7|198.09|195.89|0
1628143500000|2021-08-05 06:05:00|198.18|195.98|197.36|195.16|198.18|195.98|197|194.8|0
1628143800000|2021-08-05 06:10:00|197.54|195.34|197.18|194.98|197.54|195.34|196.64|194.44|0
1628144100000|2021-08-05 06:15:00|197.08|194.88|197.36|195.16|197.72|195.52|197|194.8|0
1628144400000|2021-08-05 06:20:00|197.17|194.97|197.53|195.33|197.71|195.51|196.81|194.61|0
1628144700000|2021-08-05 06:25:00|197.35|195.15|196.99|194.79|197.71|195.51|196.45|194.25|0
1628145000000|2021-08-05 06:30:00|196.81|194.61|194.64|192.44|196.81|194.61|194.64|192.44|0
1628145300000|2021-08-05 06:35:00|194.82|192.62|195.36|193.16|195.36|193.16|194.64|192.44|0
1628145600000|2021-08-05 06:40:00|195.18|192.98|194.81|192.61|195.54|193.34|194.81|192.61|0
1628145900000|2021-08-05 06:45:00|194.99|192.79|194.99|192.79|195.53|193.33|194.63|192.43|0
1628146200000|2021-08-05 06:50:00|195.17|192.97|194.27|192.07|195.35|193.15|193.91|191.71|0
1628146500000|2021-08-05 06:55:00|194.09|191.89|194.44|192.24|194.63|192.43|194|191.8|0
1628146800000|2021-08-05 07:00:00|194.8|192.6|197.55|195.35|198.27|196.07|194.8|192.6|0
1628147100000|2021-08-05 07:05:00|197.08|195.28|200.06|198.26|200.61|198.81|196.81|195.01|0
1628147400000|2021-08-05 07:10:00|200.24|198.44|200.24|198.44|200.42|198.62|199.33|197.53|0
1628147700000|2021-08-05 07:15:00|200.42|198.62|199.94|198.14|200.95|199.15|194.19|192.39|0
1628148000000|2021-08-05 07:20:00|199.68|197.88|199.85|198.05|200.77|198.97|199.4|197.6|0
1628148300000|2021-08-05 07:25:00|199.67|197.87|199.85|198.05|200.3|198.5|199.13|197.33|0
1628148600000|2021-08-05 07:30:00|199.49|197.69|200.03|198.23|200.03|198.23|199.12|197.32|0
1628148900000|2021-08-05 07:35:00|199.3|197.5|199.66|197.86|199.93|198.13|199.12|197.32|0
1628149200000|2021-08-05 07:40:00|199.57|197.77|199.66|197.86|199.84|198.04|199.2|197.4|0
1628149500000|2021-08-05 07:45:00|199.48|197.68|199.29|197.49|199.84|198.04|199.29|197.49|0
1628149800000|2021-08-05 07:50:00|199.2|197.4|199.1|197.3|199.29|197.49|198.38|196.58|0
1628150100000|2021-08-05 07:55:00|198.92|197.12|200.01|198.21|200.38|198.58|198.92|197.12|0
1628150400000|2021-08-05 08:00:00|200.19|198.39|199.18|197.38|200.19|198.39|199.1|197.3|0
1628150700000|2021-08-05 08:05:00|199.1|197.3|199|197.2|199.1|197.3|198.46|196.66|0
1628151000000|2021-08-05 08:10:00|199.09|197.29|198.36|196.56|199.09|197.29|198.36|196.56|0
1628151300000|2021-08-05 08:15:00|198.55|196.75|198.91|197.11|198.91|197.11|197.46|195.66|0
1628151600000|2021-08-05 08:20:00|198.72|196.92|198.54|196.74|199.27|197.47|198.18|196.38|0
1628151900000|2021-08-05 08:25:00|198.36|196.56|198.72|196.92|198.9|197.1|198.17|196.37|0
1628152200000|2021-08-05 08:30:00|198.53|196.73|198.71|196.91|198.9|197.1|197.71|195.91|0
1628152500000|2021-08-05 08:35:00|198.53|196.73|199.25|197.45|199.25|197.45|198.35|196.55|0
1628152800000|2021-08-05 08:40:00|199.07|197.27|199.07|197.27|199.25|197.45|198.53|196.73|0
1628153100000|2021-08-05 08:45:00|199.16|197.36|199.98|198.18|199.98|198.18|198.52|196.72|0
1628153400000|2021-08-05 08:50:00|199.79|197.99|200.34|198.54|200.34|198.54|199.79|197.99|0
1628153700000|2021-08-05 08:55:00|200.15|198.35|199.97|198.17|200.34|198.54|199.79|197.99|0
1628154000000|2021-08-05 09:00:00|199.87|198.07|200.33|198.53|200.88|199.08|199.79|197.99|0
1628154300000|2021-08-05 09:05:00|200.42|198.62|200.69|198.89|200.87|199.07|200.33|198.53|0
1628154600000|2021-08-05 09:10:00|200.51|198.71|201.05|199.25|201.42|199.62|200.51|198.71|0
1628154900000|2021-08-05 09:15:00|201.23|199.43|201.96|200.16|201.96|200.16|200.5|198.7|0
1628155200000|2021-08-05 09:20:00|202.15|200.35|201.41|199.61|202.33|200.53|201.23|199.43|0
1628155500000|2021-08-05 09:25:00|201.23|199.43|200.86|199.06|201.77|199.97|200.68|198.88|0
1628155800000|2021-08-05 09:30:00|201.04|199.24|202.13|200.33|202.32|200.52|201.04|199.24|0
1628156100000|2021-08-05 09:35:00|201.95|200.15|201.85|200.05|203.35|201.55|201.58|199.78|0
1628156400000|2021-08-05 09:40:00|202.03|200.23|201.84|200.04|202.03|200.23|201.3|199.5|0
1628156700000|2021-08-05 09:45:00|201.66|199.86|202.02|200.22|202.02|200.22|200.74|198.94|0
1628157000000|2021-08-05 09:50:00|201.84|200.04|202.75|200.95|203.12|201.32|201.84|200.04|0
1628157300000|2021-08-05 09:55:00|202.94|201.14|203.12|201.32|203.86|202.06|202.94|201.14|0
1628157600000|2021-08-05 10:00:00|203.3|201.5|202.01|200.21|203.48|201.68|202.01|200.21|0
1628157900000|2021-08-05 10:05:00|202.2|200.4|202.93|201.13|202.93|201.13|202.01|200.21|0
1628158200000|2021-08-05 10:10:00|203.11|201.31|202.56|200.76|203.11|201.31|202.37|200.57|0
1628158500000|2021-08-05 10:15:00|202.74|200.94|201.64|199.84|202.74|200.94|201.45|199.65|0
1628158800000|2021-08-05 10:20:00|201.45|199.65|200.17|198.37|201.63|199.83|199.8|198|0
1628159100000|2021-08-05 10:25:00|200.35|198.55|200.35|198.55|200.72|198.92|200.17|198.37|0
1628159400000|2021-08-05 10:30:00|200.44|198.64|200.53|198.73|200.53|198.73|200.16|198.36|0
1628159700000|2021-08-05 10:35:00|200.43|198.63|199.98|198.18|200.53|198.73|199.98|198.18|0
1628160000000|2021-08-05 10:40:00|200.16|198.36|200.34|198.54|200.52|198.72|199.97|198.17|0
1628160300000|2021-08-05 10:45:00|200.52|198.72|201.25|199.45|201.25|199.45|200.52|198.72|0
1628160600000|2021-08-05 10:50:00|201.15|199.35|200.15|198.35|201.25|199.45|199.78|197.98|0
1628160900000|2021-08-05 10:55:00|199.96|198.16|199.6|197.8|199.96|198.16|199.05|197.25|0
1628161200000|2021-08-05 11:00:00|200.14|198.34|199.23|197.43|200.33|198.53|199.23|197.43|0
1628161500000|2021-08-05 11:05:00|199.41|197.61|199.41|197.61|199.77|197.97|199.04|197.24|0
1628161800000|2021-08-05 11:10:00|199.31|197.51|199.04|197.24|199.31|197.51|198.68|196.88|0
1628162100000|2021-08-05 11:15:00|198.86|197.06|199.58|197.78|199.58|197.78|198.76|196.96|0
1628162400000|2021-08-05 11:20:00|199.76|197.96|199.03|197.23|199.95|198.15|198.85|197.05|0
1628162700000|2021-08-05 11:25:00|199.12|197.32|199.39|197.59|199.39|197.59|199.03|197.23|0
1628163000000|2021-08-05 11:30:00|199.3|197.5|201.4|199.6|201.4|199.6|199.21|197.41|0
1628163300000|2021-08-05 11:35:00|201.22|199.42|201.21|199.41|201.58|199.78|200.85|199.05|0
1628163600000|2021-08-05 11:40:00|201.4|199.6|201.39|199.59|201.4|199.6|200.85|199.05|0
1628163900000|2021-08-05 11:45:00|201.21|199.41|201.02|199.22|201.21|199.41|200.84|199.04|0
1628164200000|2021-08-05 11:50:00|201.2|199.4|201.02|199.22|201.39|199.59|200.84|199.04|0
1628164500000|2021-08-05 11:55:00|200.84|199.04|201.56|199.76|201.56|199.76|200.84|199.04|0
1628164800000|2021-08-05 12:00:00|201.38|199.58|201.38|199.58|201.93|200.13|201.19|199.39|0
1628165100000|2021-08-05 12:05:00|201.19|199.39|201.56|199.76|201.56|199.76|200.64|198.84|0
1628165400000|2021-08-05 12:10:00|201.37|199.57|201.74|199.94|201.74|199.94|201.37|199.57|0
1628165700000|2021-08-05 12:15:00|201.55|199.75|201.55|199.75|201.74|199.94|201.55|199.75|0
1628166000000|2021-08-05 12:20:00|201.37|199.57|201.36|199.56|201.73|199.93|201.18|199.38|0
1628166300000|2021-08-05 12:25:00|201.18|199.38|201.54|199.74|202.28|200.48|201.18|199.38|0
1628166600000|2021-08-05 12:30:00|201.63|199.83|201.36|199.56|201.91|200.11|200.81|199.01|0
1628166900000|2021-08-05 12:35:00|201.54|199.74|201.72|199.92|202.09|200.29|200.99|199.19|0
1628167200000|2021-08-05 12:40:00|201.9|200.1|200.25|198.45|202.45|200.65|199.52|197.72|0
1628167500000|2021-08-05 12:45:00|200.07|198.27|200.25|198.45|200.61|198.81|199.97|198.17|0
1628167800000|2021-08-05 12:50:00|200.07|198.27|198.6|196.8|200.25|198.45|198.6|196.8|0
1628168100000|2021-08-05 12:55:00|198.78|196.98|199.15|197.35|199.33|197.53|198.24|196.44|0
1628168400000|2021-08-05 13:00:00|199.33|197.53|200.24|198.44|200.51|198.71|199.15|197.35|0
1628168700000|2021-08-05 13:05:00|200.05|198.25|199.87|198.07|200.24|198.44|199.87|198.07|0
1628169000000|2021-08-05 13:10:00|199.69|197.89|199.68|197.88|199.69|197.89|198.77|196.97|0
1628169300000|2021-08-05 13:15:00|199.86|198.06|199.68|197.88|200.96|199.16|199.68|197.88|0
1628169600000|2021-08-05 13:20:00|199.31|197.51|200.22|198.42|200.41|198.61|199.31|197.51|0
1628169900000|2021-08-05 13:25:00|200.41|198.61|201.68|199.88|201.68|199.88|200.4|198.6|0
1628170200000|2021-08-05 13:30:00|201.87|200.07|202.05|200.25|202.69|200.89|199.31|197.51|0
1628170500000|2021-08-05 13:35:00|201.86|200.06|204.07|202.27|204.44|202.64|201.86|200.06|0
1628170800000|2021-08-05 13:40:00|203.97|202.17|203.33|201.53|204.25|202.45|202.04|200.24|0
1628171100000|2021-08-05 13:45:00|203.51|201.71|202.95|201.15|204.98|203.18|202.59|200.79|0
1628171400000|2021-08-05 13:50:00|203.32|201.52|204.61|202.81|204.98|203.18|203.32|201.52|0
1628171700000|2021-08-05 13:55:00|204.42|202.62|205.9|204.1|205.9|204.1|203.69|201.89|0
1628172000000|2021-08-05 14:00:00|206.08|204.28|206.27|204.47|206.64|204.84|204.97|203.17|0
1628172300000|2021-08-05 14:05:00|206.45|204.65|205.89|204.09|206.45|204.65|205.15|203.35|0
1628172600000|2021-08-05 14:10:00|206.08|204.28|205.89|204.09|206.45|204.65|204.41|202.61|0
1628172900000|2021-08-05 14:15:00|206.07|204.27|204.59|202.79|206.44|204.64|204.04|202.24|0
1628173200000|2021-08-05 14:20:00|204.78|202.98|203.48|201.68|204.78|202.98|203.3|201.5|0
1628173500000|2021-08-05 14:25:00|203.67|201.87|203.29|201.49|204.22|202.42|202.74|200.94|0
1628173800000|2021-08-05 14:30:00|203.48|201.68|204.03|202.23|204.4|202.6|203.29|201.49|0
1628174100000|2021-08-05 14:35:00|204.21|202.41|203.66|201.86|204.58|202.78|203.11|201.31|0
1628174400000|2021-08-05 14:40:00|203.84|202.04|205.13|203.33|205.5|203.7|203.66|201.86|0
1628174700000|2021-08-05 14:45:00|204.94|203.14|205.58|203.78|206.05|204.25|204.76|202.96|0
1628175000000|2021-08-05 14:50:00|205.68|203.88|207.34|205.54|207.53|205.73|205.68|203.88|0
1628175300000|2021-08-05 14:55:00|207.53|205.73|207.34|205.54|207.9|206.1|206.6|204.8|0
1628175600000|2021-08-05 15:00:00|207.15|205.35|207.71|205.91|208.27|206.47|206.78|204.98|0
1628175900000|2021-08-05 15:05:00|207.89|206.09|206.41|204.61|207.89|206.09|206.41|204.61|0
1628176200000|2021-08-05 15:10:00|206.59|204.79|207.33|205.53|207.52|205.72|206.41|204.61|0
1628176500000|2021-08-05 15:15:00|207.14|205.34|206.58|204.78|207.6|205.8|206.03|204.23|0
1628176800000|2021-08-05 15:20:00|206.77|204.97|207.14|205.34|207.7|205.9|206.77|204.97|0
1628177100000|2021-08-05 15:25:00|207.32|205.52|207.69|205.89|208.25|206.45|206.95|205.15|0
1628177400000|2021-08-05 15:30:00|207.88|206.08|208.14|206.34|209.3|207.5|207.69|205.89|0
1628177700000|2021-08-05 15:35:00|208.32|206.52|207.39|205.59|208.32|206.52|207.02|205.22|0
1628178000000|2021-08-05 15:40:00|207.2|205.4|206.83|205.03|207.2|205.4|206.27|204.47|0
1628178300000|2021-08-05 15:45:00|206.64|204.84|206.83|205.03|207.01|205.21|206.27|204.47|0
1628178600000|2021-08-05 15:50:00|207.01|205.21|207.38|205.58|207.38|205.58|206.82|205.02|0
1628178900000|2021-08-05 15:55:00|207.19|205.39|206.63|204.83|207.38|205.58|205.89|204.09|0
1628179200000|2021-08-05 16:00:00|206.72|204.92|205.89|204.09|206.82|205.02|205.52|203.72|0
1628179500000|2021-08-05 16:05:00|205.7|203.9|207|205.2|207.18|205.38|205.7|203.9|0
1628179800000|2021-08-05 16:10:00|207.09|205.29|207.55|205.75|207.55|205.75|207|205.2|0
1628180100000|2021-08-05 16:15:00|207.37|205.57|206.62|204.82|207.55|205.75|206.44|204.64|0
1628180400000|2021-08-05 16:20:00|206.81|205.01|206.43|204.63|206.81|205.01|206.06|204.26|0
1628180700000|2021-08-05 16:25:00|206.62|204.82|206.06|204.26|206.62|204.82|205.69|203.89|0
1628181000000|2021-08-05 16:30:00|206.24|204.44|205.87|204.07|206.61|204.81|205.68|203.88|0
1628181300000|2021-08-05 16:35:00|206.05|204.25|205.13|203.33|206.05|204.25|204.94|203.14|0
1628181600000|2021-08-05 16:40:00|204.94|203.14|204.2|202.4|204.94|203.14|204.02|202.22|0
1628181900000|2021-08-05 16:45:00|204.01|202.21|204.38|202.58|204.38|202.58|203.65|201.85|0
1628182200000|2021-08-05 16:50:00|204.56|202.76|204.19|202.39|204.75|202.95|204.19|202.39|0
1628182500000|2021-08-05 16:55:00|204.01|202.21|203.45|201.65|204.01|202.21|203.45|201.65|0
1628182800000|2021-08-05 17:00:00|203.27|201.47|204|202.2|204|202.2|203.08|201.28|0
1628183100000|2021-08-05 17:05:00|204.18|202.38|203.81|202.01|204.18|202.38|203.26|201.46|0
1628183400000|2021-08-05 17:10:00|203.9|202.1|204.55|202.75|204.55|202.75|203.81|202.01|0
1628183700000|2021-08-05 17:15:00|204.45|202.65|204.73|202.93|204.73|202.93|203.99|202.19|0
1628184000000|2021-08-05 17:20:00|204.54|202.74|204.91|203.11|205.09|203.29|204.36|202.56|0
1628184300000|2021-08-05 17:25:00|205.09|203.29|205.46|203.66|205.83|204.03|204.91|203.11|0
1628184600000|2021-08-05 17:30:00|205.64|203.84|205.64|203.84|206.2|204.4|205.46|203.66|0
1628184900000|2021-08-05 17:35:00|205.83|204.03|205.64|203.84|205.83|204.03|205.27|203.47|0
1628185200000|2021-08-05 17:40:00|205.82|204.02|205.82|204.02|206.01|204.21|205.63|203.83|0
1628185500000|2021-08-05 17:45:00|205.63|203.83|205.88|204.08|206.07|204.27|205.51|203.71|0
1628185800000|2021-08-05 17:50:00|205.7|203.9|206.07|204.27|206.07|204.27|205.7|203.9|0
1628186100000|2021-08-05 17:55:00|206.25|204.45|206.62|204.82|206.62|204.82|206.06|204.26|0
1628186400000|2021-08-05 18:00:00|206.81|205.01|206.8|205|207.73|205.93|206.62|204.82|0
1628186700000|2021-08-05 18:05:00|206.89|205.09|206.24|204.44|206.99|205.19|205.5|203.7|0
1628187000000|2021-08-05 18:10:00|206.43|204.63|205.68|203.88|206.61|204.81|205.68|203.88|0
1628187300000|2021-08-05 18:15:00|205.87|204.07|206.05|204.25|206.42|204.62|205.87|204.07|0
1628187600000|2021-08-05 18:20:00|205.86|204.06|205.3|203.5|205.86|204.06|205.3|203.5|0
1628187900000|2021-08-05 18:25:00|205.49|203.69|205.48|203.68|206.04|204.24|205.48|203.68|0
1628188200000|2021-08-05 18:30:00|205.3|203.5|205.3|203.5|205.67|203.87|204.93|203.13|0
1628188500000|2021-08-05 18:35:00|205.11|203.31|205.66|203.86|205.85|204.05|205.11|203.31|0
1628188800000|2021-08-05 18:40:00|205.85|204.05|205.66|203.86|206.4|204.6|205.66|203.86|0
1628189100000|2021-08-05 18:45:00|205.47|203.67|205.29|203.49|205.47|203.67|204.92|203.12|0
1628189400000|2021-08-05 18:50:00|205.28|203.48|204.73|202.93|205.65|203.85|204.54|202.74|0
1628189700000|2021-08-05 18:55:00|204.63|202.83|204.91|203.11|205.47|203.67|204.54|202.74|0
1628190000000|2021-08-05 19:00:00|204.54|202.74|206.02|204.22|206.02|204.22|204.54|202.74|0
1628190300000|2021-08-05 19:05:00|205.83|204.03|205.64|203.84|206.39|204.59|205.64|203.84|0
1628190600000|2021-08-05 19:10:00|205.46|203.66|205.45|203.65|206.2|204.4|205.27|203.47|0
1628190900000|2021-08-05 19:15:00|205.27|203.47|204.52|202.72|205.64|203.84|204.34|202.54|0
1628191200000|2021-08-05 19:20:00|204.71|202.91|204.89|203.09|205.26|203.46|204.34|202.54|0
1628191500000|2021-08-05 19:25:00|204.98|203.18|205.63|203.83|205.63|203.83|204.89|203.09|0
1628191800000|2021-08-05 19:30:00|205.26|203.46|206.74|204.94|206.74|204.94|205.26|203.46|0
1628192100000|2021-08-05 19:35:00|206.83|205.03|207.67|205.87|207.67|205.87|206.83|205.03|0
1628192400000|2021-08-05 19:40:00|207.48|205.68|208.41|206.61|208.6|206.8|207.29|205.49|0
1628192700000|2021-08-05 19:45:00|208.6|206.8|208.97|207.17|208.97|207.17|207.85|206.05|0
1628193000000|2021-08-05 19:50:00|209.15|207.35|210.27|208.47|210.27|208.47|208.78|206.98|0
1628193300000|2021-08-05 19:55:00|210.09|208.29|213.38|211.58|213.57|211.77|210.09|208.29|0
1628193600000|2021-08-05 20:00:00|212.63|210.83|211.87|210.07|212.63|210.83|211.31|209.51|0
1628193900000|2021-08-05 20:05:00|211.69|209.89|211.68|209.88|211.87|210.07|211.31|209.51|0
1628194200000|2021-08-05 20:10:00|211.49|209.69|212.24|210.44|212.24|210.44|211.12|209.32|0
1628194500000|2021-08-05 20:15:00|212.44|210.24|212.44|210.24|212.44|210.24|212.25|210.05|0
1628194800000|2021-08-05 20:20:00|212.25|210.05|212.43|210.23|212.44|210.24|212.25|210.05|0
1628195100000|2021-08-05 20:25:00|212.25|210.05|212.24|210.04|212.43|210.23|212.24|210.04|0
1628195400000|2021-08-05 20:30:00|212.43|210.23|212.24|210.04|212.43|210.23|212.24|210.04|0
1628195700000|2021-08-05 20:35:00|212.43|210.23|212.61|210.41|212.99|210.79|212.24|210.04|0
1628196000000|2021-08-05 20:40:00|212.8|210.6|212.42|210.22|212.8|210.6|212.23|210.03|0
1628196300000|2021-08-05 20:45:00|212.61|210.41|212.98|210.78|212.98|210.78|212.42|210.22|0
1628196900000|2021-08-05 20:55:00|212.97|210.77|212.88|210.68|213.06|210.86|212.88|210.68|0
1628197200000|2021-08-05 21:00:00|212.94|210.74|212.85|210.65|212.94|210.74|212.74|210.54|0
1628197800000|2021-08-05 21:10:00|212.87|210.67|212.73|210.53|212.87|210.67|212.73|210.53|0
1628198100000|2021-08-05 21:15:00|212.84|210.64|212.59|210.39|212.87|210.67|212.59|210.39|0
1628198400000|2021-08-05 21:20:00|212.56|210.36|212.72|210.52|212.72|210.52|212.56|210.36|0
1628198700000|2021-08-05 21:25:00|212.7|210.5|212.72|210.52|212.72|210.52|212.7|210.5|0
1628199000000|2021-08-05 21:30:00|212.77|210.57|212.97|210.77|213.24|211.04|212.5|210.3|0
1628199300000|2021-08-05 21:35:00|212.96|210.76|212.83|210.63|212.96|210.76|212.83|210.63|0
1628199600000|2021-08-05 21:40:00|212.96|210.76|212.99|210.79|212.99|210.79|212.74|210.54|0
1628199900000|2021-08-05 21:45:00|212.74|210.54|212.62|210.42|212.76|210.56|212.42|210.22|0
1628200200000|2021-08-05 21:50:00|212.65|210.45|212.73|210.53|212.76|210.56|212.49|210.29|0
1628200500000|2021-08-05 21:55:00|212.62|210.42|212.56|210.36|212.62|210.42|212.41|210.21|0
1628200800000|2021-08-05 22:00:00|212.27|210.07|212.18|209.98|212.55|210.35|211.62|209.42|0
1628201100000|2021-08-05 22:05:00|212.37|210.17|211.8|209.6|212.37|210.17|211.8|209.6|0
1628201400000|2021-08-05 22:10:00|211.99|209.79|211.51|209.31|211.99|209.79|211.42|209.22|0
1628201700000|2021-08-05 22:15:00|211.42|209.22|211.42|209.22|211.79|209.59|211.32|209.12|0
1628202000000|2021-08-05 22:20:00|211.6|209.4|211.6|209.4|211.79|209.59|211.6|209.4|0
1628202300000|2021-08-05 22:25:00|211.79|209.59|211.6|209.4|211.79|209.59|211.41|209.21|0
1628202600000|2021-08-05 22:30:00|211.41|209.21|211.03|208.83|211.6|209.4|211.03|208.83|0
1628202900000|2021-08-05 22:35:00|210.84|208.64|210.84|208.64|211.03|208.83|210.84|208.64|0
1628203200000|2021-08-05 22:40:00|210.74|208.54|210.65|208.45|210.84|208.64|210.65|208.45|0
1628203500000|2021-08-05 22:45:00|210.84|208.64|210.74|208.54|211.02|208.82|210.65|208.45|0
1628203800000|2021-08-05 22:50:00|210.65|208.45|210.83|208.63|210.83|208.63|210.65|208.45|0
1628204100000|2021-08-05 22:55:00|210.92|208.72|210.83|208.63|210.92|208.72|210.83|208.63|0
1628204400000|2021-08-05 23:00:00|210.73|208.53|211.2|209|211.2|209|210.73|208.53|0
1628204700000|2021-08-05 23:05:00|211.1|208.9|210.82|208.62|211.2|209|210.82|208.62|0
1628205000000|2021-08-05 23:10:00|210.63|208.43|210.63|208.43|210.63|208.43|210.63|208.43|0
1628205300000|2021-08-05 23:15:00|210.53|208.33|210.63|208.43|210.72|208.52|210.25|208.05|0
1628205600000|2021-08-05 23:20:00|210.62|208.42|210.44|208.24|210.62|208.42|210.44|208.24|0
1628205900000|2021-08-05 23:25:00|210.43|208.23|210.24|208.04|210.43|208.23|210.06|207.86|0
1628206200000|2021-08-05 23:30:00|210.06|207.86|210.24|208.04|210.24|208.04|210.06|207.86|0
1628206500000|2021-08-05 23:35:00|210.43|208.23|210.05|207.85|210.43|208.23|209.86|207.66|0
1628206800000|2021-08-05 23:40:00|210.24|208.04|210.23|208.03|210.61|208.41|210.23|208.03|0
1628207100000|2021-08-05 23:45:00|210.05|207.85|209.67|207.47|210.14|207.94|209.67|207.47|0
1628207400000|2021-08-05 23:50:00|209.48|207.28|209.67|207.47|209.86|207.66|209.48|207.28|0
1628207700000|2021-08-05 23:55:00|209.48|207.28|209.66|207.46|209.85|207.65|209.48|207.28|0
1628208000000|2021-08-06 00:00:00|209.48|207.28|209.66|207.46|209.66|207.46|209.1|206.9|0
1628208300000|2021-08-06 00:05:00|209.47|207.27|210.59|208.39|210.78|208.58|209.47|207.27|0
1628208600000|2021-08-06 00:10:00|210.78|208.58|210.77|208.57|211.34|209.14|210.59|208.39|0
1628208900000|2021-08-06 00:15:00|210.96|208.76|210.58|208.38|211.34|209.14|210.4|208.2|0
1628209200000|2021-08-06 00:20:00|210.4|208.2|210.58|208.38|210.77|208.57|210.39|208.19|0
1628209500000|2021-08-06 00:25:00|210.67|208.47|210.58|208.38|210.95|208.75|210.39|208.19|0
1628209800000|2021-08-06 00:30:00|210.76|208.56|210.95|208.75|211.14|208.94|210.39|208.19|0
1628210100000|2021-08-06 00:35:00|211.14|208.94|210.76|208.56|211.14|208.94|210.76|208.56|0
1628210400000|2021-08-06 00:40:00|210.85|208.65|210.75|208.55|210.94|208.74|210.75|208.55|0
1628210700000|2021-08-06 00:45:00|210.94|208.74|210.19|207.99|210.94|208.74|210.19|207.99|0
1628211000000|2021-08-06 00:50:00|210|207.8|209.81|207.61|210.19|207.99|209.63|207.43|0
1628211300000|2021-08-06 00:55:00|209.9|207.7|209.99|207.79|210.18|207.98|209.62|207.42|0
1628211600000|2021-08-06 01:00:00|209.81|207.61|209.43|207.23|209.81|207.61|209.24|207.04|0
1628211900000|2021-08-06 01:05:00|209.52|207.32|209.61|207.41|209.61|207.41|209.24|207.04|0
1628212200000|2021-08-06 01:10:00|209.8|207.6|209.61|207.41|209.8|207.6|209.43|207.23|0
1628212500000|2021-08-06 01:15:00|209.7|207.5|209.98|207.78|209.98|207.78|209.42|207.22|0
1628212800000|2021-08-06 01:20:00|209.88|207.68|209.23|207.03|209.88|207.68|209.23|207.03|0
1628213100000|2021-08-06 01:25:00|209.42|207.22|209.41|207.21|209.6|207.4|209.23|207.03|0
1628213400000|2021-08-06 01:30:00|209.32|207.12|209.5|207.3|209.6|207.4|209.04|206.84|0
1628213700000|2021-08-06 01:35:00|209.41|207.21|209.22|207.02|209.78|207.58|209.03|206.83|0
1628214000000|2021-08-06 01:40:00|209.03|206.83|209.78|207.58|209.78|207.58|209.03|206.83|0
1628214300000|2021-08-06 01:45:00|209.59|207.39|209.4|207.2|209.78|207.58|209.21|207.01|0
1628214600000|2021-08-06 01:50:00|209.59|207.39|209.96|207.76|209.96|207.76|209.4|207.2|0
1628214900000|2021-08-06 01:55:00|209.77|207.57|210.33|208.13|210.7|208.5|209.58|207.38|0
1628215200000|2021-08-06 02:00:00|210.14|207.94|211.1|208.9|211.58|209.38|209.85|207.65|0
1628215500000|2021-08-06 02:05:00|211.19|208.99|211.28|209.08|211.47|209.27|211.1|208.9|0
1628215800000|2021-08-06 02:10:00|211.1|208.9|211.47|209.27|211.47|209.27|210.91|208.71|0
1628216100000|2021-08-06 02:15:00|211.28|209.08|211.28|209.08|211.47|209.27|211.09|208.89|0
1628216400000|2021-08-06 02:20:00|211.27|209.07|211.09|208.89|211.27|209.07|210.9|208.7|0
1628216700000|2021-08-06 02:25:00|210.9|208.7|211.27|209.07|211.46|209.26|210.9|208.7|0
1628217000000|2021-08-06 02:30:00|211.45|209.25|211.45|209.25|211.45|209.25|211.27|209.07|0
1628217300000|2021-08-06 02:35:00|211.35|209.15|210.89|208.69|211.45|209.25|210.89|208.69|0
1628217600000|2021-08-06 02:40:00|211.07|208.87|211.26|209.06|211.26|209.06|210.89|208.69|0
1628217900000|2021-08-06 02:45:00|211.16|208.96|211.07|208.87|211.26|209.06|210.88|208.68|0
1628218200000|2021-08-06 02:50:00|211.16|208.96|211.06|208.86|211.25|209.05|211.06|208.86|0
1628218500000|2021-08-06 02:55:00|210.88|208.68|211.25|209.05|211.25|209.05|210.88|208.68|0
1628218800000|2021-08-06 03:00:00|211.43|209.23|211.24|209.04|211.43|209.23|211.24|209.04|0
1628219100000|2021-08-06 03:05:00|211.43|209.23|211.61|209.41|211.8|209.6|211.24|209.04|0
1628219400000|2021-08-06 03:10:00|211.7|209.5|212.17|209.97|212.17|209.97|211.61|209.41|0
1628219700000|2021-08-06 03:15:00|211.98|209.78|211.98|209.78|212.17|209.97|211.98|209.78|0
1628220000000|2021-08-06 03:20:00|211.88|209.68|211.98|209.78|212.16|209.96|211.79|209.59|0
1628220300000|2021-08-06 03:25:00|212.16|209.96|212.16|209.96|212.35|210.15|211.97|209.77|0
1628220600000|2021-08-06 03:30:00|212.35|210.15|211.97|209.77|212.53|210.33|211.97|209.77|0
1628220900000|2021-08-06 03:35:00|212.16|209.96|212.34|210.14|212.34|210.14|211.97|209.77|0
1628221200000|2021-08-06 03:40:00|212.15|209.95|211.96|209.76|212.15|209.95|211.96|209.76|0
1628221500000|2021-08-06 03:45:00|212.05|209.85|212.15|209.95|212.52|210.32|212.05|209.85|0
1628221800000|2021-08-06 03:50:00|212.24|210.04|211.96|209.76|212.52|210.32|211.96|209.76|0
1628222100000|2021-08-06 03:55:00|212.14|209.94|212.89|210.69|213.08|210.88|212.14|209.94|0
1628222400000|2021-08-06 04:00:00|212.7|210.5|212.51|210.31|212.7|210.5|212.51|210.31|0
1628222700000|2021-08-06 04:05:00|212.6|210.4|212.69|210.49|212.88|210.68|212.51|210.31|0
1628223000000|2021-08-06 04:10:00|212.51|210.31|212.69|210.49|212.69|210.49|212.5|210.3|0
1628223300000|2021-08-06 04:15:00|212.5|210.3|212.13|209.93|212.5|210.3|212.13|209.93|0
1628223600000|2021-08-06 04:20:00|211.94|209.74|212.12|209.92|212.13|209.93|211.84|209.64|0
1628223900000|2021-08-06 04:25:00|211.93|209.73|212.31|210.11|212.31|210.11|211.93|209.73|0
1628224200000|2021-08-06 04:30:00|212.49|210.29|212.68|210.48|212.68|210.48|212.39|210.19|0
1628224500000|2021-08-06 04:35:00|212.58|210.38|212.3|210.1|212.68|210.48|212.3|210.1|0
1628224800000|2021-08-06 04:40:00|212.49|210.29|212.48|210.28|212.49|210.29|212.29|210.09|0
1628225100000|2021-08-06 04:45:00|212.38|210.18|212.67|210.47|212.67|210.47|212.29|210.09|0
1628225400000|2021-08-06 04:50:00|212.48|210.28|212.29|210.09|212.48|210.28|212.29|210.09|0
1628225700000|2021-08-06 04:55:00|212.1|209.9|212.28|210.08|212.29|210.09|212.1|209.9|0
1628226000000|2021-08-06 05:00:00|212.47|210.27|212.37|210.17|212.47|210.27|212.1|209.9|0
1628226300000|2021-08-06 05:05:00|212.28|210.08|211.72|209.52|212.47|210.27|211.72|209.52|0
1628226600000|2021-08-06 05:10:00|211.81|209.61|212.09|209.89|212.09|209.89|211.53|209.33|0
1628226900000|2021-08-06 05:15:00|211.9|209.7|212.27|210.07|212.46|210.26|211.9|209.7|0
1628227200000|2021-08-06 05:20:00|212.17|209.97|211.89|209.69|212.36|210.16|211.89|209.69|0
1628227500000|2021-08-06 05:25:00|212.08|209.88|211.89|209.69|212.08|209.88|211.7|209.5|0
1628227800000|2021-08-06 05:30:00|211.98|209.78|212.63|210.43|212.64|210.44|211.89|209.69|0
1628228100000|2021-08-06 05:35:00|212.45|210.25|212.07|209.87|212.63|210.43|211.88|209.68|0
1628228400000|2021-08-06 05:40:00|212.16|209.96|212.07|209.87|212.73|210.53|212.07|209.87|0
1628228700000|2021-08-06 05:45:00|212.06|209.86|212.44|210.24|212.63|210.43|212.06|209.86|0
1628229000000|2021-08-06 05:50:00|212.62|210.42|212.99|210.79|213.18|210.98|212.44|210.24|0
1628229300000|2021-08-06 05:55:00|213.08|210.88|213.18|210.98|213.18|210.98|212.8|210.6|0
1628229600000|2021-08-06 06:00:00|212.99|210.79|212.99|210.79|213.18|210.98|212.43|210.23|0
1628229900000|2021-08-06 06:05:00|212.89|210.69|212.8|210.6|212.99|210.79|212.61|210.41|0
1628230200000|2021-08-06 06:10:00|212.89|210.69|212.98|210.78|213.17|210.97|212.79|210.59|0
1628230500000|2021-08-06 06:15:00|212.79|210.59|212.98|210.78|212.98|210.78|212.42|210.22|0
1628230800000|2021-08-06 06:20:00|212.79|210.59|213.72|211.52|213.91|211.71|212.79|210.59|0
1628231100000|2021-08-06 06:25:00|213.91|211.71|213.72|211.52|213.91|211.71|213.53|211.33|0
1628231400000|2021-08-06 06:30:00|213.53|211.33|213.53|211.33|213.72|211.52|213.34|211.14|0
1628231700000|2021-08-06 06:35:00|213.34|211.14|213.71|211.51|213.9|211.7|213.34|211.14|0
1628232000000|2021-08-06 06:40:00|213.8|211.6|212.86|210.66|213.8|211.6|212.4|210.2|0
1628232300000|2021-08-06 06:45:00|212.96|210.76|212.96|210.76|212.96|210.76|212.77|210.57|0
1628232600000|2021-08-06 06:50:00|212.77|210.57|212.58|210.38|213.14|210.94|212.58|210.38|0
1628232900000|2021-08-06 06:55:00|212.76|210.56|212.76|210.56|212.95|210.75|212.39|210.19|0
1628233200000|2021-08-06 07:00:00|212.85|210.65|212.76|210.56|213.14|210.94|212.01|209.81|0
1628233500000|2021-08-06 07:05:00|212.56|210.76|211.81|210.01|212.56|210.76|211.62|209.82|0
1628233800000|2021-08-06 07:10:00|211.62|209.82|210.87|209.07|211.62|209.82|210.49|208.69|0
1628234100000|2021-08-06 07:15:00|210.58|208.78|211.42|209.62|211.61|209.81|210.31|208.51|0
1628234400000|2021-08-06 07:20:00|211.61|209.81|211.61|209.81|211.61|209.81|211.05|209.25|0
1628234700000|2021-08-06 07:25:00|211.42|209.62|211.42|209.62|212.17|210.37|211.23|209.43|0
1628235000000|2021-08-06 07:30:00|211.6|209.8|210.85|209.05|211.6|209.8|210.67|208.87|0
1628235300000|2021-08-06 07:35:00|210.67|208.87|210.85|209.05|211.04|209.24|210.29|208.49|0
1628235600000|2021-08-06 07:40:00|210.75|208.95|211.22|209.42|211.41|209.61|210.66|208.86|0
1628235900000|2021-08-06 07:45:00|211.12|209.32|211.22|209.42|211.22|209.42|210.66|208.86|0
1628236200000|2021-08-06 07:50:00|211.03|209.23|211.21|209.41|211.96|210.16|210.84|209.04|0
1628236500000|2021-08-06 07:55:00|211.3|209.5|211.58|209.78|211.59|209.79|211.02|209.22|0
1628236800000|2021-08-06 08:00:00|211.4|209.6|210.64|208.84|211.58|209.78|210.46|208.66|0
1628237100000|2021-08-06 08:05:00|210.83|209.03|210.45|208.65|211.02|209.22|210.45|208.65|0
1628237400000|2021-08-06 08:10:00|210.54|208.74|210.82|209.02|210.83|209.03|210.45|208.65|0
1628237700000|2021-08-06 08:15:00|210.64|208.84|211.01|209.21|211.2|209.4|210.64|208.84|0
1628238000000|2021-08-06 08:20:00|211.19|209.39|211.57|209.77|211.57|209.77|210.82|209.02|0
1628238300000|2021-08-06 08:25:00|211.75|209.95|211.94|210.14|212.12|210.32|211.66|209.86|0
1628238600000|2021-08-06 08:30:00|211.75|209.95|211.75|209.95|211.94|210.14|211.75|209.95|0
1628238900000|2021-08-06 08:35:00|211.93|210.13|211.93|210.13|212.31|210.51|211.93|210.13|0
1628239200000|2021-08-06 08:40:00|212.12|210.32|212.49|210.69|212.68|210.88|212.12|210.32|0
1628239500000|2021-08-06 08:45:00|212.3|210.5|213.23|211.43|213.24|211.44|212.3|210.5|0
1628239800000|2021-08-06 08:50:00|213.05|211.25|213.23|211.43|213.23|211.43|213.05|211.25|0
1628240100000|2021-08-06 08:55:00|213.42|211.62|214.36|212.56|214.92|213.12|213.42|211.62|0
1628240400000|2021-08-06 09:00:00|214.54|212.74|214.54|212.74|214.73|212.93|214.36|212.56|0
1628240700000|2021-08-06 09:05:00|214.35|212.55|214.16|212.36|214.54|212.74|214.16|212.36|0
1628241000000|2021-08-06 09:10:00|214.35|212.55|214.35|212.55|214.54|212.74|214.16|212.36|0
1628241300000|2021-08-06 09:15:00|214.34|212.54|214.15|212.35|214.34|212.54|214.15|212.35|0
1628241600000|2021-08-06 09:20:00|214.06|212.26|214.53|212.73|214.72|212.92|213.96|212.16|0
1628241900000|2021-08-06 09:25:00|214.34|212.54|213.86|212.06|214.53|212.73|213.86|212.06|0
1628242200000|2021-08-06 09:30:00|213.67|211.87|213.67|211.87|213.86|212.06|213.11|211.31|0
1628242500000|2021-08-06 09:35:00|213.48|211.68|213.67|211.87|213.67|211.87|213.48|211.68|0
1628242800000|2021-08-06 09:40:00|213.48|211.68|213.85|212.05|213.85|212.05|213.29|211.49|0
1628243100000|2021-08-06 09:45:00|213.75|211.95|213.85|212.05|214.04|212.24|213.66|211.86|0
1628243400000|2021-08-06 09:50:00|213.94|212.14|214.03|212.23|214.6|212.8|213.85|212.05|0
1628243700000|2021-08-06 09:55:00|214.22|212.42|214.22|212.42|214.41|212.61|214.03|212.23|0
1628244000000|2021-08-06 10:00:00|214.03|212.23|213.84|212.04|214.03|212.23|213.84|212.04|0
1628244300000|2021-08-06 10:05:00|213.65|211.85|213.46|211.66|213.65|211.85|213.46|211.66|0
1628244600000|2021-08-06 10:10:00|213.64|211.84|214.77|212.97|214.96|213.16|213.64|211.84|0
1628244900000|2021-08-06 10:15:00|214.58|212.78|214.58|212.78|214.77|212.97|214.39|212.59|0
1628245200000|2021-08-06 10:20:00|214.39|212.59|214.77|212.97|214.77|212.97|214.2|212.4|0
1628245500000|2021-08-06 10:25:00|214.58|212.78|214.57|212.77|215.52|213.72|214.57|212.77|0
1628245800000|2021-08-06 10:30:00|214.38|212.58|214.38|212.58|214.57|212.77|214.19|212.39|0
1628246100000|2021-08-06 10:35:00|214.19|212.39|214.38|212.58|214.57|212.77|213.81|212.01|0
1628246400000|2021-08-06 10:40:00|214.47|212.67|214.56|212.76|214.75|212.95|214.19|212.39|0
1628246700000|2021-08-06 10:45:00|214.37|212.57|214.37|212.57|214.56|212.76|214.18|212.38|0
1628247000000|2021-08-06 10:50:00|214.18|212.38|214.37|212.57|214.56|212.76|213.99|212.19|0
1628247300000|2021-08-06 10:55:00|214.18|212.38|214.36|212.56|214.55|212.75|213.99|212.19|0
1628247600000|2021-08-06 11:00:00|214.45|212.65|214.36|212.56|214.74|212.94|214.36|212.56|0
1628247900000|2021-08-06 11:05:00|214.55|212.75|215.3|213.5|215.49|213.69|214.36|212.56|0
1628248200000|2021-08-06 11:10:00|215.49|213.69|214.92|213.12|215.49|213.69|214.92|213.12|0
1628248500000|2021-08-06 11:15:00|215.11|213.31|215.3|213.5|215.3|213.5|214.92|213.12|0
1628248800000|2021-08-06 11:20:00|215.29|213.49|215.1|213.3|215.29|213.49|215.1|213.3|0
1628249100000|2021-08-06 11:25:00|215.29|213.49|214.9|213.1|216.32|214.52|214.71|212.91|0
1628249400000|2021-08-06 11:30:00|215.08|213.28|215.46|213.66|215.46|213.66|215.08|213.28|0
1628249700000|2021-08-06 11:35:00|215.27|213.47|215.46|213.66|215.46|213.66|215.27|213.47|0
1628250000000|2021-08-06 11:40:00|215.27|213.47|214.89|213.09|215.27|213.47|214.89|213.09|0
1628250300000|2021-08-06 11:45:00|214.88|213.08|214.69|212.89|215.07|213.27|214.5|212.7|0
1628250600000|2021-08-06 11:50:00|214.5|212.7|214.5|212.7|214.69|212.89|214.31|212.51|0
1628250900000|2021-08-06 11:55:00|214.31|212.51|214.31|212.51|214.5|212.7|214.31|212.51|0
1628251200000|2021-08-06 12:00:00|214.5|212.7|214.12|212.32|214.5|212.7|214.12|212.32|0
1628251500000|2021-08-06 12:05:00|214.3|212.5|214.68|212.88|214.68|212.88|214.12|212.32|0
1628251800000|2021-08-06 12:10:00|214.87|213.07|214.68|212.88|215.06|213.26|214.49|212.69|0
1628252100000|2021-08-06 12:15:00|214.49|212.69|214.48|212.68|214.68|212.88|214.48|212.68|0
1628252400000|2021-08-06 12:20:00|214.67|212.87|214.29|212.49|214.67|212.87|213.92|212.12|0
1628252700000|2021-08-06 12:25:00|214.1|212.3|213.34|211.54|214.29|212.49|213.25|211.45|0
1628253000000|2021-08-06 12:30:00|213.16|211.36|215.05|213.25|219.22|217.42|211.84|210.04|0
1628253300000|2021-08-06 12:35:00|214.67|212.87|214.67|212.87|215.05|213.25|212.59|210.79|0
1628253600000|2021-08-06 12:40:00|214.1|212.3|212.58|210.78|215.99|214.19|212.02|210.22|0
1628253900000|2021-08-06 12:45:00|212.21|210.41|211.45|209.65|213.72|211.92|211.45|209.65|0
1628254200000|2021-08-06 12:50:00|211.64|209.84|210.97|209.17|211.83|210.03|209.09|207.29|0
1628254500000|2021-08-06 12:55:00|211.16|209.36|212.67|210.87|212.67|210.87|211.16|209.36|0
1628254800000|2021-08-06 13:00:00|212.48|210.68|213.42|211.62|213.99|212.19|212.1|210.3|0
1628255100000|2021-08-06 13:05:00|213.51|211.71|213.8|212|213.99|212.19|212.85|211.05|0
1628255400000|2021-08-06 13:10:00|213.99|212.19|213.99|212.19|213.99|212.19|213.23|211.43|0
1628255700000|2021-08-06 13:15:00|213.98|212.18|214.55|212.75|215.12|213.32|213.8|212|0
1628256000000|2021-08-06 13:20:00|214.36|212.56|215.69|213.89|216.07|214.27|214.17|212.37|0
1628256300000|2021-08-06 13:25:00|215.88|214.08|214.54|212.74|216.26|214.46|214.54|212.74|0
1628256600000|2021-08-06 13:30:00|214.35|212.55|220.08|218.28|220.47|218.67|213.78|211.98|0
1628256900000|2021-08-06 13:35:00|219.7|217.9|217.97|216.17|220.47|218.67|216.82|215.02|0
1628257200000|2021-08-06 13:40:00|218.54|216.74|218.82|217.02|219.88|218.08|217.78|215.98|0
1628257500000|2021-08-06 13:45:00|218.63|216.83|216.82|215.02|219.31|217.51|216.05|214.25|0
1628257800000|2021-08-06 13:50:00|216.91|215.11|214.72|212.92|217.01|215.21|212.63|210.83|0
1628258100000|2021-08-06 13:55:00|214.53|212.73|213.76|211.96|214.53|212.73|212.82|211.02|0
1628258400000|2021-08-06 14:00:00|213.86|212.06|216.04|214.24|216.04|214.24|212.06|210.26|0
1628258700000|2021-08-06 14:05:00|216.23|214.43|216.23|214.43|217.38|215.58|214.9|213.1|0
1628259000000|2021-08-06 14:10:00|216.04|214.24|214.89|213.09|216.99|215.19|214.89|213.09|0
1628259300000|2021-08-06 14:15:00|214.7|212.9|216.03|214.23|216.61|214.81|214.7|212.9|0
1628259600000|2021-08-06 14:20:00|215.84|214.04|217.17|215.37|217.17|215.37|215.27|213.47|0
1628259900000|2021-08-06 14:25:00|217.37|215.57|216.6|214.8|217.37|215.57|216.22|214.42|0
1628260200000|2021-08-06 14:30:00|216.79|214.99|217.74|215.94|218.32|216.52|216.41|214.61|0
1628260500000|2021-08-06 14:35:00|217.55|215.75|216.59|214.79|218.12|216.32|216.21|214.41|0
1628260800000|2021-08-06 14:40:00|216.78|214.98|216.21|214.41|216.78|214.98|215.83|214.03|0
1628261100000|2021-08-06 14:45:00|216.02|214.22|213.73|211.93|216.59|214.79|213.73|211.93|0
1628261400000|2021-08-06 14:50:00|213.54|211.74|214.11|212.31|214.11|212.31|212.78|210.98|0
1628261700000|2021-08-06 14:55:00|214.3|212.5|214.29|212.49|214.48|212.68|212.21|210.41|0
1628262000000|2021-08-06 15:00:00|214.67|212.87|213.91|212.11|215.81|214.01|213.53|211.73|0
1628262300000|2021-08-06 15:05:00|213.72|211.92|214.67|212.87|214.86|213.06|212.58|210.78|0
1628262600000|2021-08-06 15:10:00|214.86|213.06|214.09|212.29|215.05|213.25|213.72|211.92|0
1628262900000|2021-08-06 15:15:00|214.18|212.38|214.28|212.48|214.47|212.67|212.77|210.97|0
1628263200000|2021-08-06 15:20:00|214.47|212.67|216.56|214.76|216.75|214.95|214.47|212.67|0
1628263500000|2021-08-06 15:25:00|216.37|214.57|216.37|214.57|216.56|214.76|214.66|212.86|0
1628263800000|2021-08-06 15:30:00|216.18|214.38|215.22|213.42|216.56|214.76|215.22|213.42|0
1628264100000|2021-08-06 15:35:00|215.03|213.23|214.65|212.85|215.41|213.61|214.27|212.47|0
1628264400000|2021-08-06 15:40:00|214.46|212.66|214.45|212.65|215.03|213.23|213.89|212.09|0
1628264700000|2021-08-06 15:45:00|214.26|212.46|215.02|213.22|215.4|213.6|213.88|212.08|0
1628265000000|2021-08-06 15:50:00|214.83|213.03|215.59|213.79|215.59|213.79|214.83|213.03|0
1628265300000|2021-08-06 15:55:00|215.4|213.6|217.68|215.88|217.68|215.88|215.21|213.41|0
1628265600000|2021-08-06 16:00:00|217.88|216.08|217.77|215.97|218.07|216.27|217.11|215.31|0
1628265900000|2021-08-06 16:05:00|217.68|215.88|217.1|215.3|217.87|216.07|217.1|215.3|0
1628266200000|2021-08-06 16:10:00|217|215.2|216.53|214.73|217.29|215.49|216.34|214.54|0
1628266500000|2021-08-06 16:15:00|216.72|214.92|216.91|215.11|217.1|215.3|215.95|214.15|0
1628266800000|2021-08-06 16:20:00|217.1|215.3|217.67|215.87|217.67|215.87|216.71|214.91|0
1628267100000|2021-08-06 16:25:00|217.76|215.96|217.37|215.57|217.86|216.06|217.09|215.29|0
1628267400000|2021-08-06 16:30:00|217.47|215.67|217.47|215.67|218.43|216.63|216.71|214.91|0
1628267700000|2021-08-06 16:35:00|217.37|215.57|216.89|215.09|218.04|216.24|216.89|215.09|0
1628268000000|2021-08-06 16:40:00|216.7|214.9|216.51|214.71|216.89|215.09|216.13|214.33|0
1628268300000|2021-08-06 16:45:00|216.32|214.52|217.08|215.28|217.27|215.47|216.32|214.52|0
1628268600000|2021-08-06 16:50:00|217.27|215.47|218.41|216.61|218.41|216.61|217.08|215.28|0
1628268900000|2021-08-06 16:55:00|218.22|216.42|219.18|217.38|219.37|217.57|218.22|216.42|0
1628269200000|2021-08-06 17:00:00|219.27|217.47|219.56|217.76|219.75|217.95|218.79|216.99|0
1628269500000|2021-08-06 17:05:00|219.36|217.56|218.79|216.99|219.56|217.76|218.79|216.99|0
1628269800000|2021-08-06 17:10:00|218.98|217.18|219.55|217.75|219.55|217.75|218.78|216.98|0
1628270100000|2021-08-06 17:15:00|219.36|217.56|219.55|217.75|219.74|217.94|219.16|217.36|0
1628270400000|2021-08-06 17:20:00|219.35|217.55|218.2|216.4|219.35|217.55|218.2|216.4|0
1628270700000|2021-08-06 17:25:00|218.39|216.59|218.2|216.4|218.39|216.59|217.82|216.02|0
1628271000000|2021-08-06 17:30:00|218.01|216.21|218.58|216.78|218.58|216.78|218|216.2|0
1628271300000|2021-08-06 17:35:00|218.77|216.97|218.19|216.39|218.77|216.97|218.19|216.39|0
1628271600000|2021-08-06 17:40:00|218.38|216.58|217.61|215.81|218.38|216.58|217.42|215.62|0
1628271900000|2021-08-06 17:45:00|217.51|215.71|217.8|216|218.57|216.77|217.51|215.71|0
1628272200000|2021-08-06 17:50:00|217.89|216.09|217.61|215.81|218.18|216.38|217.42|215.62|0
1628272500000|2021-08-06 17:55:00|217.41|215.61|218.37|216.57|218.37|216.57|217.41|215.61|0
1628272800000|2021-08-06 18:00:00|218.56|216.76|218.65|216.85|218.94|217.14|218.18|216.38|0
1628273100000|2021-08-06 18:05:00|218.56|216.76|218.36|216.56|218.94|217.14|217.98|216.18|0
1628273400000|2021-08-06 18:10:00|218.55|216.75|217.59|215.79|218.55|216.75|217.59|215.79|0
1628273700000|2021-08-06 18:15:00|217.4|215.6|218.36|216.56|218.55|216.75|217.4|215.6|0
1628274000000|2021-08-06 18:20:00|218.16|216.36|217.59|215.79|218.16|216.36|217.2|215.4|0
1628274300000|2021-08-06 18:25:00|217.78|215.98|217.39|215.59|217.78|215.98|217.01|215.21|0
1628274600000|2021-08-06 18:30:00|217.58|215.78|217.39|215.59|217.77|215.97|216.82|215.02|0
1628274900000|2021-08-06 18:35:00|217.2|215.4|217|215.2|217.2|215.4|216.62|214.82|0
1628275200000|2021-08-06 18:40:00|217.19|215.39|216.24|214.44|217.19|215.39|216.24|214.44|0
1628275500000|2021-08-06 18:45:00|216.43|214.63|214.9|213.1|216.43|214.63|214.9|213.1|0
1628275800000|2021-08-06 18:50:00|214.71|212.91|214.7|212.9|215.66|213.86|214.7|212.9|0
1628276100000|2021-08-06 18:55:00|214.51|212.71|213.75|211.95|214.7|212.9|213.75|211.95|0
1628276400000|2021-08-06 19:00:00|213.94|212.14|212.99|211.19|214.41|212.61|212.99|211.19|0
1628276700000|2021-08-06 19:05:00|213.37|211.57|214.69|212.89|214.88|213.08|213.18|211.38|0
1628277000000|2021-08-06 19:10:00|214.88|213.08|215.64|213.84|215.83|214.03|214.88|213.08|0
1628277300000|2021-08-06 19:15:00|215.54|213.74|216.02|214.22|216.02|214.22|215.45|213.65|0
1628277600000|2021-08-06 19:20:00|216.21|214.41|216.21|214.41|216.4|214.6|216.02|214.22|0
1628277900000|2021-08-06 19:25:00|216.02|214.22|217.16|215.36|217.16|215.36|216.02|214.22|0
1628278200000|2021-08-06 19:30:00|216.97|215.17|217.73|215.93|217.73|215.93|216.58|214.78|0
1628278500000|2021-08-06 19:35:00|217.82|216.02|216.48|214.68|218.5|216.7|216.48|214.68|0
1628278800000|2021-08-06 19:40:00|216.58|214.78|214.86|213.06|216.96|215.16|214.86|213.06|0
1628279100000|2021-08-06 19:45:00|215.05|213.25|214.67|212.87|215.05|213.25|214.29|212.49|0
1628279400000|2021-08-06 19:50:00|214.29|212.49|215.62|213.82|215.62|213.82|213.72|211.92|0
1628279700000|2021-08-06 19:55:00|215.81|214.01|217.52|215.72|218.29|216.49|215.62|213.82|0
1628280000000|2021-08-06 20:00:00|217.33|215.53|217.71|215.91|218|216.2|217.14|215.34|0
1628280300000|2021-08-06 20:05:00|217.52|215.72|217.52|215.72|217.71|215.91|217.32|215.52|0
1628280600000|2021-08-06 20:10:00|217.32|215.52|218.09|216.29|218.28|216.48|217.32|215.52|0
1628492700000|2021-08-09 07:05:00|210.5|208.7|212.4|210.6|212.79|210.99|209.93|208.13|0
1628493000000|2021-08-09 07:10:00|212.59|210.79|210.88|209.08|213.55|211.75|210.5|208.7|0
1628493300000|2021-08-09 07:15:00|211.07|209.27|211.25|209.45|211.64|209.84|210.49|208.69|0
1628493600000|2021-08-09 07:20:00|211.06|209.26|210.3|208.5|211.44|209.64|210.3|208.5|0
1628493900000|2021-08-09 07:25:00|210.49|208.69|210.87|209.07|211.25|209.45|210.11|208.31|0
1628494200000|2021-08-09 07:30:00|211.06|209.26|211.05|209.25|211.63|209.83|209.91|208.11|0
1628494500000|2021-08-09 07:35:00|211.14|209.34|210.1|208.3|211.62|209.82|209.91|208.11|0
1628494800000|2021-08-09 07:40:00|210.29|208.49|208.96|207.16|210.29|208.49|208.96|207.16|0
1628495100000|2021-08-09 07:45:00|209.15|207.35|208.76|206.96|209.53|207.73|208.58|206.78|0
1628495400000|2021-08-09 07:50:00|208.95|207.15|209.42|207.62|209.52|207.72|208.76|206.96|0
1628495700000|2021-08-09 07:55:00|209.33|207.53|209.33|207.53|209.71|207.91|209.14|207.34|0
1628496000000|2021-08-09 08:00:00|209.52|207.72|209.13|207.33|210.27|208.47|208.38|206.58|0
1628496300000|2021-08-09 08:05:00|208.94|207.14|207.8|206|209.13|207.33|207.43|205.63|0
1628496600000|2021-08-09 08:10:00|207.62|205.82|209.5|207.7|209.88|208.08|207.24|205.44|0
1628496900000|2021-08-09 08:15:00|209.31|207.51|210.07|208.27|210.16|208.36|209.31|207.51|0
1628497200000|2021-08-09 08:20:00|209.88|208.08|209.88|208.08|210.26|208.46|209.69|207.89|0
1628497500000|2021-08-09 08:25:00|209.78|207.98|209.68|207.88|209.88|208.08|209.49|207.69|0
1628497800000|2021-08-09 08:30:00|209.87|208.07|209.87|208.07|210.25|208.45|208.73|206.93|0
1628498100000|2021-08-09 08:35:00|209.68|207.88|209.87|208.07|210.25|208.45|209.58|207.78|0
1628498400000|2021-08-09 08:40:00|209.68|207.88|211|209.2|211|209.2|209.68|207.88|0
1628498700000|2021-08-09 08:45:00|210.81|209.01|210.81|209.01|211.38|209.58|210.43|208.63|0
1628499000000|2021-08-09 08:50:00|211|209.2|211|209.2|211.19|209.39|210.62|208.82|0
1628499300000|2021-08-09 08:55:00|210.9|209.1|210.8|209|211.18|209.38|210.42|208.62|0
1628499600000|2021-08-09 09:00:00|210.7|208.9|210.04|208.24|210.7|208.9|209.28|207.48|0
1628499900000|2021-08-09 09:05:00|210.23|208.43|210.41|208.61|210.42|208.62|209.85|208.05|0
1628500200000|2021-08-09 09:10:00|210.22|208.42|210.03|208.23|210.6|208.8|209.84|208.04|0
1628500500000|2021-08-09 09:15:00|210.22|208.42|209.65|207.85|210.22|208.42|209.65|207.85|0
1628500800000|2021-08-09 09:20:00|209.46|207.66|209.64|207.84|209.84|208.04|209.08|207.28|0
1628501100000|2021-08-09 09:25:00|209.45|207.65|209.07|207.27|210.21|208.41|209.07|207.27|0
1628501400000|2021-08-09 09:30:00|209.16|207.36|209.64|207.84|209.83|208.03|209.16|207.36|0
1628501700000|2021-08-09 09:35:00|209.45|207.65|210.39|208.59|210.39|208.59|209.26|207.46|0
1628502000000|2021-08-09 09:40:00|210.2|208.4|209.82|208.02|210.39|208.59|209.63|207.83|0
1628502300000|2021-08-09 09:45:00|209.63|207.83|209.44|207.64|209.82|208.02|209.06|207.26|0
1628502600000|2021-08-09 09:50:00|209.63|207.83|210.38|208.58|210.38|208.58|209.44|207.64|0
1628502900000|2021-08-09 09:55:00|210.57|208.77|210.85|209.05|211.14|209.34|210.57|208.77|0
1628503200000|2021-08-09 10:00:00|210.76|208.96|212.47|210.67|212.47|210.67|210.76|208.96|0
1628503500000|2021-08-09 10:05:00|212.85|211.05|211.7|209.9|213.04|211.24|211.7|209.9|0
1628503800000|2021-08-09 10:10:00|211.89|210.09|211.89|210.09|212.08|210.28|211.7|209.9|0
1628504100000|2021-08-09 10:15:00|211.98|210.18|210.17|208.37|212.08|210.28|210.17|208.37|0
1628504400000|2021-08-09 10:20:00|210.36|208.56|209.98|208.18|212.08|210.28|209.98|208.18|0
1628504700000|2021-08-09 10:25:00|210.07|208.27|209.79|207.99|210.55|208.75|209.41|207.61|0
1628505000000|2021-08-09 10:30:00|209.98|208.18|209.97|208.17|210.35|208.55|209.6|207.8|0
1628505300000|2021-08-09 10:35:00|209.87|208.07|209.59|207.79|210.16|208.36|209.59|207.79|0
1628505600000|2021-08-09 10:40:00|209.78|207.98|209.78|207.98|209.97|208.17|209.59|207.79|0
1628505900000|2021-08-09 10:45:00|209.68|207.88|209.96|208.16|209.96|208.16|209.59|207.79|0
1628506200000|2021-08-09 10:50:00|210.15|208.35|210.72|208.92|210.91|209.11|209.96|208.16|0
1628506500000|2021-08-09 10:55:00|210.91|209.11|209.77|207.97|210.91|209.11|209.77|207.97|0
1628506800000|2021-08-09 11:00:00|209.58|207.78|209.57|207.77|209.77|207.97|209.01|207.21|0
1628507100000|2021-08-09 11:05:00|209.38|207.58|210.23|208.43|210.33|208.53|209.38|207.58|0
1628507400000|2021-08-09 11:10:00|210.33|208.53|210.33|208.53|211.09|209.29|210.14|208.34|0
1628507700000|2021-08-09 11:15:00|210.52|208.72|210.7|208.9|210.79|208.99|210.33|208.53|0
1628508000000|2021-08-09 11:20:00|210.51|208.71|211.46|209.66|211.84|210.04|210.51|208.71|0
1628508300000|2021-08-09 11:25:00|211.65|209.85|211.46|209.66|212.03|210.23|211.46|209.66|0
1628508600000|2021-08-09 11:30:00|211.55|209.75|211.26|209.46|211.65|209.85|211.26|209.46|0
1628508900000|2021-08-09 11:35:00|211.45|209.65|211.07|209.27|211.83|210.03|210.69|208.89|0
1628509200000|2021-08-09 11:40:00|211.26|209.46|211.83|210.03|212.21|210.41|211.26|209.46|0
1628509500000|2021-08-09 11:45:00|212.02|210.22|211.82|210.02|212.02|210.22|211.44|209.64|0
1628509800000|2021-08-09 11:50:00|211.72|209.92|211.25|209.45|211.82|210.02|211.25|209.45|0
1628510100000|2021-08-09 11:55:00|211.44|209.64|211.44|209.64|211.63|209.83|211.06|209.26|0
1628510400000|2021-08-09 12:00:00|211.53|209.73|210.48|208.68|211.53|209.73|210.29|208.49|0
1628510700000|2021-08-09 12:05:00|210.67|208.87|210.67|208.87|210.86|209.06|210.48|208.68|0
1628511000000|2021-08-09 12:10:00|210.76|208.96|210.47|208.67|210.86|209.06|210.28|208.48|0
1628511300000|2021-08-09 12:15:00|210.28|208.48|210.09|208.29|210.28|208.48|209.52|207.72|0
1628511600000|2021-08-09 12:20:00|210.28|208.48|209.9|208.1|210.66|208.86|209.9|208.1|0
1628511900000|2021-08-09 12:25:00|210.09|208.29|210.46|208.66|210.46|208.66|209.89|208.09|0
1628512200000|2021-08-09 12:30:00|210.65|208.85|210.27|208.47|210.84|209.04|210.17|208.37|0
1628512500000|2021-08-09 12:35:00|210.17|208.37|210.26|208.46|210.65|208.85|210.08|208.28|0
1628512800000|2021-08-09 12:40:00|210.45|208.65|211.02|209.22|211.02|209.22|210.36|208.56|0
1628513100000|2021-08-09 12:45:00|210.83|209.03|211.59|209.79|211.78|209.98|210.83|209.03|0
1628513400000|2021-08-09 12:50:00|211.68|209.88|211.97|210.17|213.31|211.51|211.68|209.88|0
1628513700000|2021-08-09 12:55:00|212.16|210.36|212.35|210.55|212.54|210.74|211.97|210.17|0
1628514000000|2021-08-09 13:00:00|212.54|210.74|213.11|211.31|213.49|211.69|212.54|210.74|0
1628514300000|2021-08-09 13:05:00|212.92|211.12|213.1|211.3|213.3|211.5|212.43|210.63|0
1628514600000|2021-08-09 13:10:00|213|211.2|213.1|211.3|213.1|211.3|212.53|210.73|0
1628514900000|2021-08-09 13:15:00|213.29|211.49|214.05|212.25|214.05|212.25|213.29|211.49|0
1628515200000|2021-08-09 13:20:00|213.86|212.06|214.05|212.25|214.05|212.25|213.67|211.87|0
1628515500000|2021-08-09 13:25:00|214.24|212.44|215.2|213.4|215.2|213.4|214.24|212.44|0
1628515800000|2021-08-09 13:30:00|215.39|213.59|211.56|209.76|217.7|215.9|211.56|209.76|0
1628516100000|2021-08-09 13:35:00|211.37|209.57|207.95|206.15|211.37|209.57|206.62|204.82|0
1628516400000|2021-08-09 13:40:00|207.38|205.58|210.79|208.99|210.79|208.99|207.28|205.48|0
1628516700000|2021-08-09 13:45:00|210.6|208.8|211.55|209.75|213.27|211.47|210.22|208.42|0
1628517000000|2021-08-09 13:50:00|211.93|210.13|209.83|208.03|212.5|210.7|209.83|208.03|0
1628517300000|2021-08-09 13:55:00|210.02|208.22|209.83|208.03|211.16|209.36|209.26|207.46|0
1628517600000|2021-08-09 14:00:00|209.64|207.84|209.35|207.55|210.59|208.79|209.25|207.45|0
1628517900000|2021-08-09 14:05:00|209.44|207.64|209.06|207.26|210.96|209.16|208.87|207.07|0
1628518200000|2021-08-09 14:10:00|209.15|207.35|208.3|206.5|210.58|208.78|207.92|206.12|0
1628518500000|2021-08-09 14:15:00|208.11|206.31|208.86|207.06|209.43|207.63|207.73|205.93|0
1628518800000|2021-08-09 14:20:00|209.05|207.25|209.81|208.01|210|208.2|208.86|207.06|0
1628519100000|2021-08-09 14:25:00|210|208.2|210|208.2|210.57|208.77|209.62|207.82|0
1628519400000|2021-08-09 14:30:00|210.19|208.39|209.61|207.81|210.95|209.15|209.61|207.81|0
1628519700000|2021-08-09 14:35:00|209.42|207.62|210.75|208.95|211.51|209.71|209.23|207.43|0
1628520000000|2021-08-09 14:40:00|210.56|208.76|211.89|210.09|212.27|210.47|210.56|208.76|0
1628520300000|2021-08-09 14:45:00|211.51|209.71|211.51|209.71|212.27|210.47|211.31|209.51|0
1628520600000|2021-08-09 14:50:00|211.31|209.51|211.5|209.7|213.61|211.81|210.93|209.13|0
1628520900000|2021-08-09 14:55:00|211.88|210.08|210.36|208.56|212.07|210.27|209.41|207.61|0
1628521200000|2021-08-09 15:00:00|210.35|208.55|209.97|208.17|210.92|209.12|209.78|207.98|0
1628521500000|2021-08-09 15:05:00|210.16|208.36|210.44|208.64|211.11|209.31|209.59|207.79|0
1628521800000|2021-08-09 15:10:00|210.54|208.74|210.53|208.73|210.92|209.12|209.96|208.16|0
1628522100000|2021-08-09 15:15:00|210.34|208.54|211.48|209.68|211.68|209.88|209.96|208.16|0
1628522400000|2021-08-09 15:20:00|211.29|209.49|210.34|208.54|211.86|210.06|210.15|208.35|0
1628522700000|2021-08-09 15:25:00|210.53|208.73|211.66|209.86|211.67|209.87|210.05|208.25|0
1628523000000|2021-08-09 15:30:00|211.85|210.05|211.78|209.98|212.04|210.24|210.92|209.12|0
1628523300000|2021-08-09 15:35:00|211.59|209.79|211.78|209.98|212.55|210.75|211.4|209.6|0
1628523600000|2021-08-09 15:40:00|211.59|209.79|212.16|210.36|212.35|210.55|211.59|209.79|0
1628523900000|2021-08-09 15:45:00|212.35|210.55|212.92|211.12|213.11|211.31|211.97|210.17|0
1628524200000|2021-08-09 15:50:00|212.73|210.93|213.68|211.88|213.87|212.07|212.73|210.93|0
1628524500000|2021-08-09 15:55:00|213.87|212.07|214.25|212.45|214.25|212.45|213.49|211.69|0
1628524800000|2021-08-09 16:00:00|214.06|212.26|212.72|210.92|214.25|212.45|212.72|210.92|0
1628525100000|2021-08-09 16:05:00|212.91|211.11|213.1|211.3|213.67|211.87|212.91|211.11|0
1628525400000|2021-08-09 16:10:00|213.19|211.39|213.29|211.49|213.48|211.68|213.09|211.29|0
1628525700000|2021-08-09 16:15:00|213.19|211.39|213.09|211.29|213.48|211.68|212.9|211.1|0
1628526000000|2021-08-09 16:20:00|212.99|211.19|212.13|210.33|213.28|211.48|212.13|210.33|0
1628526300000|2021-08-09 16:25:00|211.94|210.14|212.13|210.33|212.51|210.71|211.94|210.14|0
1628526600000|2021-08-09 16:30:00|212.32|210.52|212.7|210.9|213.08|211.28|212.13|210.33|0
1628526900000|2021-08-09 16:35:00|212.89|211.09|212.88|211.08|212.89|211.09|212.31|210.51|0
1628527200000|2021-08-09 16:40:00|213.08|211.28|212.31|210.51|213.08|211.28|211.93|210.13|0
1628527500000|2021-08-09 16:45:00|212.5|210.7|212.69|210.89|213.07|211.27|212.5|210.7|0
1628527800000|2021-08-09 16:50:00|212.88|211.08|213.07|211.27|213.26|211.46|212.88|211.08|0
1628528100000|2021-08-09 16:55:00|213.26|211.46|212.87|211.07|213.26|211.46|212.49|210.69|0
1628528400000|2021-08-09 17:00:00|213.06|211.26|213.06|211.26|213.54|211.74|212.87|211.07|0
1628528700000|2021-08-09 17:05:00|212.87|211.07|213.25|211.45|213.44|211.64|212.86|211.06|0
1628529000000|2021-08-09 17:10:00|213.05|211.25|213.43|211.63|213.63|211.83|213.05|211.25|0
1628529300000|2021-08-09 17:15:00|213.63|211.83|212.66|210.86|213.82|212.02|212.66|210.86|0
1628529600000|2021-08-09 17:20:00|212.86|211.06|213.43|211.63|213.43|211.63|212.47|210.67|0
1628529900000|2021-08-09 17:25:00|213.24|211.44|212.66|210.86|213.24|211.44|212.66|210.86|0
1628530200000|2021-08-09 17:30:00|212.47|210.67|212.27|210.47|212.66|210.86|212.08|210.28|0
1628530500000|2021-08-09 17:35:00|212.08|210.28|213.03|211.23|213.23|211.43|212.08|210.28|0
1628530800000|2021-08-09 17:40:00|213.22|211.42|213.03|211.23|213.42|211.62|212.74|210.94|0
1628531100000|2021-08-09 17:45:00|213.22|211.42|213.03|211.23|213.22|211.42|212.84|211.04|0
1628531400000|2021-08-09 17:50:00|212.83|211.03|213.21|211.41|213.22|211.42|212.83|211.03|0
1628531700000|2021-08-09 17:55:00|213.41|211.61|213.4|211.6|213.98|212.18|213.21|211.41|0
1628532000000|2021-08-09 18:00:00|213.59|211.79|213.97|212.17|213.98|212.18|213.4|211.6|0
1628532300000|2021-08-09 18:05:00|214.17|212.37|213.14|211.34|214.47|212.67|213.14|211.34|0
1628532600000|2021-08-09 18:10:00|213.34|211.54|213.53|211.73|213.91|212.11|213.14|211.34|0
1628532900000|2021-08-09 18:15:00|213.33|211.53|213.91|212.11|213.91|212.11|213.33|211.53|0
1628533200000|2021-08-09 18:20:00|214|212.2|214.1|212.3|214.1|212.3|213.71|211.91|0
1628533500000|2021-08-09 18:25:00|214.29|212.49|215.45|213.65|215.45|213.65|214.1|212.3|0
1628533800000|2021-08-09 18:30:00|215.64|213.84|216.41|214.61|216.41|214.61|215.64|213.84|0
1628534100000|2021-08-09 18:35:00|216.22|214.42|216.21|214.41|216.6|214.8|216.02|214.22|0
1628534400000|2021-08-09 18:40:00|216.02|214.22|214.66|212.86|216.02|214.22|214.28|212.48|0
1628534700000|2021-08-09 18:45:00|214.47|212.67|214.85|213.05|215.05|213.25|214.28|212.48|0
1628535000000|2021-08-09 18:50:00|214.66|212.86|214.66|212.86|214.66|212.86|214.08|212.28|0
1628535300000|2021-08-09 18:55:00|214.55|212.75|214.46|212.66|214.85|213.05|214.27|212.47|0
1628535600000|2021-08-09 19:00:00|214.27|212.47|214.26|212.46|214.84|213.04|214.07|212.27|0
1628535900000|2021-08-09 19:05:00|214.07|212.27|214.07|212.27|214.26|212.46|213.68|211.88|0
1628536200000|2021-08-09 19:10:00|214.26|212.46|214.26|212.46|214.26|212.46|213.49|211.69|0
1628536500000|2021-08-09 19:15:00|214.25|212.45|213.87|212.07|214.64|212.84|213.67|211.87|0
1628536800000|2021-08-09 19:20:00|214.06|212.26|212.52|210.72|214.06|212.26|212.32|210.52|0
1628537100000|2021-08-09 19:25:00|212.32|210.52|213.09|211.29|213.28|211.48|212.13|210.33|0
1628537400000|2021-08-09 19:30:00|213.28|211.48|214.43|212.63|214.44|212.64|213.09|211.29|0
1628537700000|2021-08-09 19:35:00|214.24|212.44|215.4|213.6|215.59|213.79|214.24|212.44|0
1628538000000|2021-08-09 19:40:00|215.2|213.4|213.27|211.47|215.2|213.4|213.08|211.28|0
1628538300000|2021-08-09 19:45:00|212.89|211.09|211.54|209.74|213.08|211.28|211.54|209.74|0
1628538600000|2021-08-09 19:50:00|212.31|210.51|210.96|209.16|212.31|210.51|210.58|208.78|0
1628538900000|2021-08-09 19:55:00|210.77|208.97|211.91|210.11|212.49|210.69|210.77|208.97|0
1628539200000|2021-08-09 20:00:00|211.72|209.92|213.64|211.84|213.64|211.84|211.72|209.92|0
1628539500000|2021-08-09 20:05:00|213.83|212.03|214.02|212.22|214.41|212.61|213.83|212.03|0
1628539800000|2021-08-09 20:10:00|213.45|211.65|212.48|210.68|213.64|211.84|212.29|210.49|0
1628540100000|2021-08-09 20:15:00|212.49|210.29|212.48|210.28|212.68|210.48|212.48|210.28|0
1628540400000|2021-08-09 20:20:00|212.68|210.48|212.87|210.67|213.06|210.86|212.68|210.48|0
1628540700000|2021-08-09 20:25:00|213.06|210.86|212.86|210.66|213.15|210.95|212.86|210.66|0
1628541000000|2021-08-09 20:30:00|212.67|210.47|212.09|209.89|212.67|210.47|211.71|209.51|0
1628541300000|2021-08-09 20:35:00|212.28|210.08|212.66|210.46|212.66|210.46|212.28|210.08|0
1628541600000|2021-08-09 20:40:00|212.85|210.65|212.47|210.27|213.05|210.85|212.47|210.27|0
1628541900000|2021-08-09 20:45:00|212.66|210.46|212.46|210.26|212.75|210.55|212.46|210.26|0
1628542200000|2021-08-09 20:50:00|212.66|210.46|212.65|210.45|213.04|210.84|212.65|210.45|0
1628542500000|2021-08-09 20:55:00|212.84|210.64|213.47|211.27|213.8|211.6|212.84|210.64|0
1628542800000|2021-08-09 21:00:00|213.4|211.2|214.23|212.03|214.23|212.03|213.25|211.05|0
1628543100000|2021-08-09 21:05:00|214.26|212.06|214.26|212.06|214.4|212.2|214.23|212.03|0
1628543400000|2021-08-09 21:10:00|214.23|212.03|214.06|211.86|214.23|212.03|214|211.8|0
1628543700000|2021-08-09 21:15:00|214|211.8|214.11|211.91|214.11|211.91|213.98|211.78|0
1628544000000|2021-08-09 21:20:00|214.08|211.88|214|211.8|214.11|211.91|213.94|211.74|0
1628544300000|2021-08-09 21:25:00|213.99|211.79|213.97|211.77|213.99|211.79|213.97|211.77|0
1628544900000|2021-08-09 21:35:00|213.96|211.76|213.93|211.73|213.96|211.76|213.93|211.73|0
1628545200000|2021-08-09 21:40:00|213.9|211.7|213.87|211.67|213.9|211.7|213.84|211.64|0
1628545500000|2021-08-09 21:45:00|213.93|211.73|213.87|211.67|213.93|211.73|213.84|211.64|0
1628545800000|2021-08-09 21:50:00|213.92|211.72|213.8|211.6|213.92|211.72|213.75|211.55|0
1628546100000|2021-08-09 21:55:00|213.84|211.64|213.66|211.46|213.86|211.66|213.66|211.46|0
1628546400000|2021-08-09 22:00:00|213.28|211.08|213.57|211.37|214.15|211.95|213.28|211.08|0
1628546700000|2021-08-09 22:05:00|213.76|211.56|213.76|211.56|213.76|211.56|213.56|211.36|0
1628547000000|2021-08-09 22:10:00|213.75|211.55|213.56|211.36|213.75|211.55|213.56|211.36|0
1628547300000|2021-08-09 22:15:00|213.37|211.17|213.17|210.97|213.37|211.17|212.98|210.78|0
1628547600000|2021-08-09 22:20:00|213.26|211.06|212.4|210.2|213.26|211.06|212.4|210.2|0
1628547900000|2021-08-09 22:25:00|212.59|210.39|211.82|209.62|212.59|210.39|211.63|209.43|0
1628548200000|2021-08-09 22:30:00|211.91|209.71|212.39|210.19|212.58|210.38|211.82|209.62|0
1628548500000|2021-08-09 22:35:00|212.48|210.28|211.43|209.23|212.48|210.28|211.43|209.23|0
1628548800000|2021-08-09 22:40:00|211.62|209.42|211.62|209.42|211.81|209.61|211.43|209.23|0
1628549100000|2021-08-09 22:45:00|211.32|209.12|212.19|209.99|212.19|209.99|211.32|209.12|0
1628549400000|2021-08-09 22:50:00|212.09|209.89|211.8|209.6|212.19|209.99|211.8|209.6|0
1628549700000|2021-08-09 22:55:00|211.89|209.69|211.8|209.6|211.99|209.79|211.8|209.6|0
1628550000000|2021-08-09 23:00:00|211.6|209.4|211.6|209.4|211.8|209.6|211.41|209.21|0
1628550300000|2021-08-09 23:05:00|211.79|209.59|211.79|209.59|211.79|209.59|211.6|209.4|0
1628550600000|2021-08-09 23:10:00|211.6|209.4|211.59|209.39|211.79|209.59|211.59|209.39|0
1628550900000|2021-08-09 23:15:00|211.69|209.49|211.59|209.39|211.79|209.59|211.59|209.39|0
1628551200000|2021-08-09 23:20:00|211.4|209.2|211.4|209.2|211.59|209.39|211.2|209|0
1628551500000|2021-08-09 23:25:00|211.2|209|211.39|209.19|211.39|209.19|211.01|208.81|0
1628551800000|2021-08-09 23:30:00|211.2|209|210.43|208.23|211.2|209|210.43|208.23|0
1628552100000|2021-08-09 23:35:00|210.24|208.04|210.62|208.42|210.62|208.42|209.95|207.75|0
1628552400000|2021-08-09 23:40:00|210.52|208.32|211.19|208.99|211.19|208.99|210.43|208.23|0
1628552700000|2021-08-09 23:45:00|211|208.8|211.57|209.37|211.96|209.76|210.42|208.22|0
1628553000000|2021-08-09 23:50:00|211.76|209.56|211.57|209.37|211.76|209.56|211.57|209.37|0
1628553300000|2021-08-09 23:55:00|211.76|209.56|211.66|209.46|211.95|209.75|211.66|209.46|0
1628553600000|2021-08-10 00:00:00|211.56|209.36|211.94|209.74|212.14|209.94|211.56|209.36|0
1628553900000|2021-08-10 00:05:00|212.14|209.94|211.56|209.36|212.14|209.94|211.56|209.36|0
1628554200000|2021-08-10 00:10:00|211.75|209.55|211.94|209.74|212.13|209.93|211.74|209.54|0
1628554500000|2021-08-10 00:15:00|212.13|209.93|212.51|210.31|212.9|210.7|211.94|209.74|0
1628554800000|2021-08-10 00:20:00|212.32|210.12|211.93|209.73|212.51|210.31|211.93|209.73|0
1628555100000|2021-08-10 00:25:00|212.12|209.92|211.73|209.53|212.12|209.92|211.54|209.34|0
1628555400000|2021-08-10 00:30:00|211.54|209.34|211.82|209.62|212.12|209.92|211.54|209.34|0
1628555700000|2021-08-10 00:35:00|211.92|209.72|211.92|209.72|211.92|209.72|211.54|209.34|0
1628556000000|2021-08-10 00:40:00|212.11|209.91|213.26|211.06|213.26|211.06|212.11|209.91|0
1628556300000|2021-08-10 00:45:00|213.16|210.96|213.45|211.25|213.45|211.25|212.88|210.68|0
1628556600000|2021-08-10 00:50:00|213.26|211.06|213.06|210.86|213.64|211.44|212.96|210.76|0
1628556900000|2021-08-10 00:55:00|213.26|211.06|213.64|211.44|213.64|211.44|213.06|210.86|0
1628557200000|2021-08-10 01:00:00|213.45|211.25|212.86|210.66|213.64|211.44|212.86|210.66|0
1628557500000|2021-08-10 01:05:00|213.06|210.86|212.86|210.66|213.25|211.05|212.86|210.66|0
1628557800000|2021-08-10 01:10:00|212.67|210.47|212.86|210.66|212.86|210.66|212.66|210.46|0
1628558100000|2021-08-10 01:15:00|213.05|210.85|212.66|210.46|213.24|211.04|212.47|210.27|0
1628558400000|2021-08-10 01:20:00|212.56|210.36|212.46|210.26|213.24|211.04|212.46|210.26|0
1628558700000|2021-08-10 01:25:00|212.56|210.36|211.88|209.68|212.56|210.36|211.78|209.58|0
1628559000000|2021-08-10 01:30:00|211.69|209.49|211.5|209.3|212.08|209.88|211.5|209.3|0
1628559300000|2021-08-10 01:35:00|211.59|209.39|211.49|209.29|211.78|209.58|211.49|209.29|0
1628559600000|2021-08-10 01:40:00|211.69|209.49|211.49|209.29|211.88|209.68|211.49|209.29|0
1628559900000|2021-08-10 01:45:00|210.53|208.33|209.09|206.89|210.53|208.33|209|206.8|0
1628560200000|2021-08-10 01:50:00|209|206.8|206.9|204.7|209.19|206.99|206.33|204.13|0
1628560500000|2021-08-10 01:55:00|206.8|204.6|205.94|203.74|206.9|204.7|205.56|203.36|0
1628560800000|2021-08-10 02:00:00|205.75|203.55|205.75|203.55|205.94|203.74|205.08|202.88|0
1628561100000|2021-08-10 02:05:00|205.65|203.45|205.93|203.73|206.32|204.12|205.37|203.17|0
1628561400000|2021-08-10 02:10:00|205.74|203.54|205.93|203.73|206.31|204.11|205.74|203.54|0
1628561700000|2021-08-10 02:15:00|206.12|203.92|206.31|204.11|206.5|204.3|205.74|203.54|0
1628562000000|2021-08-10 02:20:00|206.5|204.3|205.92|203.72|206.5|204.3|205.73|203.53|0
1628562300000|2021-08-10 02:25:00|206.11|203.91|206.49|204.29|206.87|204.67|205.92|203.72|0
1628562600000|2021-08-10 02:30:00|206.68|204.48|206.3|204.1|206.68|204.48|206.2|204|0
1628562900000|2021-08-10 02:35:00|206.11|203.91|206.48|204.28|206.67|204.47|205.92|203.72|0
1628563200000|2021-08-10 02:40:00|206.57|204.37|206.48|204.28|206.86|204.66|206.38|204.18|0
1628563500000|2021-08-10 02:45:00|206.67|204.47|206.86|204.66|207.05|204.85|206.48|204.28|0
1628563800000|2021-08-10 02:50:00|207.24|205.04|207.8|205.6|207.81|205.61|207.24|205.04|0
1628564100000|2021-08-10 02:55:00|207.61|205.41|207.23|205.03|207.8|205.6|207.04|204.84|0
1628564400000|2021-08-10 03:00:00|207.42|205.22|207.04|204.84|207.42|205.22|206.85|204.65|0
1628564700000|2021-08-10 03:05:00|207.13|204.93|206.84|204.64|207.23|205.03|206.84|204.64|0
1628565000000|2021-08-10 03:10:00|207.03|204.83|206.46|204.26|207.03|204.83|206.27|204.07|0
1628565300000|2021-08-10 03:15:00|206.65|204.45|206.45|204.25|206.65|204.45|206.26|204.06|0
1628565600000|2021-08-10 03:20:00|206.36|204.16|206.07|203.87|206.64|204.44|206.07|203.87|0
1628565900000|2021-08-10 03:25:00|206.16|203.96|207.02|204.82|207.02|204.82|206.16|203.96|0
1628566200000|2021-08-10 03:30:00|206.83|204.63|206.44|204.24|207.02|204.82|206.25|204.05|0
1628566500000|2021-08-10 03:35:00|206.34|204.14|206.25|204.05|206.44|204.24|206.06|203.86|0
1628566800000|2021-08-10 03:40:00|206.15|203.95|206.44|204.24|206.44|204.24|205.87|203.67|0
1628567100000|2021-08-10 03:45:00|206.25|204.05|206.05|203.85|206.44|204.24|206.05|203.85|0
1628567400000|2021-08-10 03:50:00|206.24|204.04|206.43|204.23|206.43|204.23|206.05|203.85|0
1628567700000|2021-08-10 03:55:00|206.24|204.04|206.43|204.23|206.62|204.42|206.24|204.04|0
1628568000000|2021-08-10 04:00:00|206.33|204.13|206.42|204.22|206.61|204.41|206.23|204.03|0
1628568300000|2021-08-10 04:05:00|206.23|204.03|206.61|204.41|206.61|204.41|206.23|204.03|0
1628568600000|2021-08-10 04:10:00|206.42|204.22|206.61|204.41|206.61|204.41|206.42|204.22|0
1628568900000|2021-08-10 04:15:00|206.42|204.22|206.88|204.68|207.07|204.87|206.22|204.02|0
1628569200000|2021-08-10 04:20:00|206.79|204.59|206.98|204.78|207.17|204.97|206.79|204.59|0
1628569500000|2021-08-10 04:25:00|206.79|204.59|206.6|204.4|206.98|204.78|206.6|204.4|0
1628569800000|2021-08-10 04:30:00|206.59|204.39|206.87|204.67|206.97|204.77|206.59|204.39|0
1628570100000|2021-08-10 04:35:00|206.78|204.58|207.35|205.15|207.35|205.15|206.78|204.58|0
1628570400000|2021-08-10 04:40:00|207.44|205.24|207.35|205.15|207.73|205.53|207.16|204.96|0
1628570700000|2021-08-10 04:45:00|207.34|205.14|207.34|205.14|207.54|205.34|207.34|205.14|0
1628571000000|2021-08-10 04:50:00|207.43|205.23|207.91|205.71|208.1|205.9|207.43|205.23|0
1628571300000|2021-08-10 04:55:00|208.1|205.9|207.91|205.71|208.1|205.9|207.91|205.71|0
1628571600000|2021-08-10 05:00:00|207.81|205.61|207.71|205.51|208.29|206.09|207.52|205.32|0
1628571900000|2021-08-10 05:05:00|207.9|205.7|207.9|205.7|208.09|205.89|207.52|205.32|0
1628572200000|2021-08-10 05:10:00|207.8|205.6|207.9|205.7|207.9|205.7|207.52|205.32|0
1628572500000|2021-08-10 05:15:00|207.71|205.51|207.7|205.5|207.89|205.69|207.51|205.31|0
1628572800000|2021-08-10 05:20:00|207.89|205.69|207.7|205.5|207.98|205.78|207.51|205.31|0
1628573100000|2021-08-10 05:25:00|207.89|205.69|208.08|205.88|208.27|206.07|207.6|205.4|0
1628573400000|2021-08-10 05:30:00|208.27|206.07|208.07|205.87|208.46|206.26|208.07|205.87|0
1628573700000|2021-08-10 05:35:00|208.26|206.06|208.54|206.34|208.83|206.63|208.07|205.87|0
1628574000000|2021-08-10 05:40:00|208.64|206.44|209.6|207.4|209.79|207.59|208.45|206.25|0
1628574300000|2021-08-10 05:45:00|209.79|207.59|209.3|207.1|209.79|207.59|209.02|206.82|0
1628574600000|2021-08-10 05:50:00|209.21|207.01|208.63|206.43|209.21|207.01|208.44|206.24|0
1628574900000|2021-08-10 05:55:00|208.53|206.33|208.44|206.24|208.63|206.43|208.44|206.24|0
1628575200000|2021-08-10 06:00:00|208.06|205.86|208.24|206.04|208.44|206.24|207.48|205.28|0
1628575500000|2021-08-10 06:05:00|208.14|205.94|208.05|205.85|208.24|206.04|207.67|205.47|0
1628575800000|2021-08-10 06:10:00|207.95|205.75|208.05|205.85|208.24|206.04|207.67|205.47|0
1628576100000|2021-08-10 06:15:00|208.04|205.84|208.23|206.03|208.81|206.61|208.04|205.84|0
1628576400000|2021-08-10 06:20:00|208.04|205.84|208.04|205.84|208.42|206.22|208.04|205.84|0
1628576700000|2021-08-10 06:25:00|208.23|206.03|208.23|206.03|208.23|206.03|208.04|205.84|0
1628577000000|2021-08-10 06:30:00|208.22|206.02|209.18|206.98|209.18|206.98|208.22|206.02|0
1628577300000|2021-08-10 06:35:00|208.99|206.79|209.17|206.97|209.18|206.98|208.98|206.78|0
1628577600000|2021-08-10 06:40:00|208.98|206.78|209.36|207.16|209.55|207.35|208.98|206.78|0
1628577900000|2021-08-10 06:45:00|209.55|207.35|208.98|206.78|209.55|207.35|208.79|206.59|0
1628578200000|2021-08-10 06:50:00|209.17|206.97|209.16|206.96|209.36|207.16|208.59|206.39|0
1628578500000|2021-08-10 06:55:00|208.97|206.77|208.97|206.77|209.16|206.96|208.78|206.58|0
1628578800000|2021-08-10 07:00:00|208.59|206.39|211.39|209.19|211.59|209.39|208.4|206.2|0
1628579100000|2021-08-10 07:05:00|211|209.2|211|209.2|211.57|209.77|210.81|209.01|0
1628579400000|2021-08-10 07:10:00|211.19|209.39|210.9|209.1|211.57|209.77|210.8|209|0
1628579700000|2021-08-10 07:15:00|210.99|209.19|211.95|210.15|211.95|210.15|210.61|208.81|0
1628580000000|2021-08-10 07:20:00|211.76|209.96|212.9|211.1|213.68|211.88|211.76|209.96|0
1628580300000|2021-08-10 07:25:00|212.71|210.91|212.9|211.1|213.29|211.49|212.52|210.72|0
1628580600000|2021-08-10 07:30:00|213.09|211.29|212.9|211.1|213.48|211.68|212.71|210.91|0
1628580900000|2021-08-10 07:35:00|213.09|211.29|212.51|210.71|213.09|211.29|212.32|210.52|0
1628581200000|2021-08-10 07:40:00|212.6|210.8|212.7|210.9|213.08|211.28|212.51|210.71|0
1628581500000|2021-08-10 07:45:00|212.89|211.09|212.5|210.7|212.89|211.09|212.5|210.7|0
1628581800000|2021-08-10 07:50:00|212.31|210.51|212.12|210.32|212.5|210.7|211.92|210.12|0
1628582100000|2021-08-10 07:55:00|212.11|210.31|212.3|210.5|212.69|210.89|211.92|210.12|0
1628582400000|2021-08-10 08:00:00|212.5|210.7|213.07|211.27|213.26|211.46|211.73|209.93|0
1628582700000|2021-08-10 08:05:00|213.26|211.46|212.3|210.5|213.26|211.46|211.53|209.73|0
1628583000000|2021-08-10 08:10:00|212.2|210.4|211.14|209.34|212.68|210.88|211.14|209.34|0
1628583300000|2021-08-10 08:15:00|211.33|209.53|211.33|209.53|211.53|209.73|210.95|209.15|0
1628583600000|2021-08-10 08:20:00|211.52|209.72|211.52|209.72|211.71|209.91|210.95|209.15|0
1628583900000|2021-08-10 08:25:00|211.71|209.91|211.71|209.91|211.71|209.91|211.33|209.53|0
1628584200000|2021-08-10 08:30:00|211.9|210.1|211.32|209.52|212.28|210.48|211.13|209.33|0
1628584500000|2021-08-10 08:35:00|211.13|209.33|211.13|209.33|211.51|209.71|211.13|209.33|0
1628584800000|2021-08-10 08:40:00|210.93|209.13|211.7|209.9|211.7|209.9|210.93|209.13|0
1628585100000|2021-08-10 08:45:00|211.5|209.7|211.31|209.51|211.89|210.09|211.21|209.41|0
1628585400000|2021-08-10 08:50:00|211.5|209.7|211.69|209.89|211.69|209.89|211.31|209.51|0
1628585700000|2021-08-10 08:55:00|211.88|210.08|212.26|210.46|212.26|210.46|211.88|210.08|0
1628586000000|2021-08-10 09:00:00|212.07|210.27|211.87|210.07|212.07|210.27|211.49|209.69|0
1628586300000|2021-08-10 09:05:00|212.07|210.27|211.3|209.5|212.35|210.55|211.1|209.3|0
1628586600000|2021-08-10 09:10:00|211.49|209.69|211.87|210.07|212.06|210.26|211.1|209.3|0
1628586900000|2021-08-10 09:15:00|212.06|210.26|211.48|209.68|212.06|210.26|211.48|209.68|0
1628587200000|2021-08-10 09:20:00|211.67|209.87|211.67|209.87|211.86|210.06|211.29|209.49|0
1628587500000|2021-08-10 09:25:00|211.86|210.06|211.86|210.06|212.05|210.25|211.47|209.67|0
1628587800000|2021-08-10 09:30:00|212.05|210.25|211.85|210.05|212.43|210.63|211.66|209.86|0
1628588100000|2021-08-10 09:35:00|211.66|209.86|211.85|210.05|211.85|210.05|211.47|209.67|0
1628588400000|2021-08-10 09:40:00|212.04|210.24|211.85|210.05|212.13|210.33|211.46|209.66|0
1628588700000|2021-08-10 09:45:00|212.04|210.24|211.84|210.04|212.04|210.24|211.84|210.04|0
1628589000000|2021-08-10 09:50:00|212.03|210.23|212.03|210.23|212.03|210.23|211.84|210.04|0
1628589300000|2021-08-10 09:55:00|212.12|210.32|211.45|209.65|212.12|210.32|211.45|209.65|0
1628589600000|2021-08-10 10:00:00|211.64|209.84|210.87|209.07|212.03|210.23|210.68|208.88|0
1628589900000|2021-08-10 10:05:00|210.68|208.88|211.25|209.45|211.25|209.45|210.68|208.88|0
1628590200000|2021-08-10 10:10:00|211.44|209.64|211.44|209.64|211.64|209.84|211.25|209.45|0
1628590500000|2021-08-10 10:15:00|211.25|209.45|211.63|209.83|211.63|209.83|211.05|209.25|0
1628590800000|2021-08-10 10:20:00|211.44|209.64|211.63|209.83|211.63|209.83|211.24|209.44|0
1628591100000|2021-08-10 10:25:00|211.62|209.82|211.62|209.82|211.82|210.02|211.05|209.25|0
1628591400000|2021-08-10 10:30:00|211.81|210.01|211.62|209.82|211.81|210.01|211.24|209.44|0
1628591700000|2021-08-10 10:35:00|211.81|210.01|212.19|210.39|212.38|210.58|211.81|210.01|0
1628592000000|2021-08-10 10:40:00|212|210.2|211.61|209.81|212.19|210.39|211.61|209.81|0
1628592300000|2021-08-10 10:45:00|211.8|210|211.8|210|211.99|210.19|211.8|210|0
1628592600000|2021-08-10 10:50:00|211.61|209.81|211.99|210.19|212.18|210.38|211.61|209.81|0
1628592900000|2021-08-10 10:55:00|212.18|210.38|211.41|209.61|212.18|210.38|211.41|209.61|0
1628593200000|2021-08-10 11:00:00|211.6|209.8|212.56|210.76|212.75|210.95|211.22|209.42|0
1628593500000|2021-08-10 11:05:00|212.75|210.95|211.98|210.18|212.75|210.95|211.79|209.99|0
1628593800000|2021-08-10 11:10:00|212.07|210.27|212.55|210.75|212.74|210.94|211.98|210.18|0
1628594100000|2021-08-10 11:15:00|212.74|210.94|212.74|210.94|212.74|210.94|212.16|210.36|0
1628594400000|2021-08-10 11:20:00|212.93|211.13|212.54|210.74|212.93|211.13|212.35|210.55|0
1628594700000|2021-08-10 11:25:00|212.35|210.55|212.35|210.55|212.54|210.74|211.77|209.97|0
1628595000000|2021-08-10 11:30:00|212.15|210.35|212.34|210.54|212.34|210.54|211.96|210.16|0
1628595300000|2021-08-10 11:35:00|212.53|210.73|212.34|210.54|212.53|210.73|212.34|210.54|0
1628595600000|2021-08-10 11:40:00|212.15|210.35|211.95|210.15|212.15|210.35|211.76|209.96|0
1628595900000|2021-08-10 11:45:00|211.76|209.96|212.33|210.53|212.33|210.53|211.76|209.96|0
1628596200000|2021-08-10 11:50:00|212.14|210.34|212.71|210.91|212.91|211.11|212.14|210.34|0
1628596500000|2021-08-10 11:55:00|212.52|210.72|212.32|210.52|212.71|210.91|212.32|210.52|0
1628596800000|2021-08-10 12:00:00|212.52|210.72|212.32|210.52|212.71|210.91|212.13|210.33|0
1628597100000|2021-08-10 12:05:00|212.51|210.71|212.7|210.9|212.7|210.9|212.13|210.33|0
1628597400000|2021-08-10 12:10:00|212.6|210.8|212.31|210.51|212.7|210.9|211.93|210.13|0
1628597700000|2021-08-10 12:15:00|212.12|210.32|212.5|210.7|212.5|210.7|211.93|210.13|0
1628598000000|2021-08-10 12:20:00|212.69|210.89|212.11|210.31|212.89|211.09|212.11|210.31|0
1628598300000|2021-08-10 12:25:00|212.31|210.51|212.69|210.89|212.69|210.89|212.31|210.51|0
1628598600000|2021-08-10 12:30:00|212.88|211.08|212.88|211.08|213.07|211.27|212.68|210.88|0
1628598900000|2021-08-10 12:35:00|212.68|210.88|213.06|211.26|213.07|211.27|212.68|210.88|0
1628599200000|2021-08-10 12:40:00|213.26|211.46|212.87|211.07|213.26|211.46|212.68|210.88|0
1628599500000|2021-08-10 12:45:00|213.06|211.26|212.87|211.07|213.25|211.45|212.87|211.07|0
1628599800000|2021-08-10 12:50:00|212.86|211.06|212.67|210.87|213.06|211.26|212.67|210.87|0
1628600100000|2021-08-10 12:55:00|212.86|211.06|212.86|211.06|212.86|211.06|212.67|210.87|0
1628600400000|2021-08-10 13:00:00|213.05|211.25|214.01|212.21|214.01|212.21|213.05|211.25|0
1628600700000|2021-08-10 13:05:00|213.82|212.02|213.62|211.82|214.01|212.21|213.24|211.44|0
1628601000000|2021-08-10 13:10:00|213.81|212.01|214.39|212.59|214.58|212.78|213.81|212.01|0
1628601300000|2021-08-10 13:15:00|214.2|212.4|213.81|212.01|214.39|212.59|213.81|212.01|0
1628601600000|2021-08-10 13:20:00|214|212.2|213.8|212|214.19|212.39|213.8|212|0
1628601900000|2021-08-10 13:25:00|214|212.2|215.54|213.74|215.54|213.74|213.99|212.19|0
1628602200000|2021-08-10 13:30:00|215.34|213.54|213.41|211.61|215.54|213.74|212.45|210.65|0
1628602500000|2021-08-10 13:35:00|213.6|211.8|213.98|212.18|214.76|212.96|212.64|210.84|0
1628602800000|2021-08-10 13:40:00|214.18|212.38|215.91|214.11|215.91|214.11|213.79|211.99|0
1628603100000|2021-08-10 13:45:00|216.11|214.31|215.33|213.53|216.69|214.89|214.94|213.14|0
1628603400000|2021-08-10 13:50:00|215.52|213.72|215.9|214.1|216.49|214.69|215.33|213.53|0
1628603700000|2021-08-10 13:55:00|216.1|214.3|217.39|215.59|219.84|218.04|216.1|214.3|0
1628604000000|2021-08-10 14:00:00|217.58|215.78|218.16|216.36|219.13|217.33|217.58|215.78|0
1628604300000|2021-08-10 14:05:00|218.35|216.55|218.93|217.13|219.32|217.52|217.19|215.39|0
1628604600000|2021-08-10 14:10:00|218.74|216.94|220.88|219.08|220.88|219.08|218.74|216.94|0
1628604900000|2021-08-10 14:15:00|220.68|218.88|220.09|218.29|221.85|220.05|219.9|218.1|0
1628605200000|2021-08-10 14:20:00|219.9|218.1|221.06|219.26|221.26|219.46|219.9|218.1|0
1628605500000|2021-08-10 14:25:00|221.26|219.46|219.11|217.31|221.46|219.66|218.92|217.12|0
1628605800000|2021-08-10 14:30:00|219.31|217.51|215.43|213.63|219.31|217.51|213.12|211.32|0
1628606100000|2021-08-10 14:35:00|215.23|213.43|215.62|213.82|216.39|214.59|214.46|212.66|0
1628606400000|2021-08-10 14:40:00|215.81|214.01|211.38|209.58|215.81|214.01|211|209.2|0
1628606700000|2021-08-10 14:45:00|211.19|209.39|214.07|212.27|214.64|212.84|211.19|209.39|0
1628607000000|2021-08-10 14:50:00|213.87|212.07|211.56|209.76|214.06|212.26|209.65|207.85|0
1628607300000|2021-08-10 14:55:00|211.76|209.96|213.1|211.3|213.1|211.3|210.8|209|0
1628607600000|2021-08-10 15:00:00|212.71|210.91|212.9|211.1|213.67|211.87|210.6|208.8|0
1628607900000|2021-08-10 15:05:00|213.09|211.29|211.55|209.75|213.67|211.87|211.36|209.56|0
1628608200000|2021-08-10 15:10:00|211.36|209.56|210.78|208.98|212.7|210.9|209.28|207.48|0
1628608500000|2021-08-10 15:15:00|210.59|208.79|211.35|209.55|212.12|210.32|210.02|208.22|0
1628608800000|2021-08-10 15:20:00|210.97|209.17|215|213.2|215.2|213.4|210.97|209.17|0
1628609100000|2021-08-10 15:25:00|214.81|213.01|215.11|213.31|215.97|214.17|214.23|212.43|0
1628609400000|2021-08-10 15:30:00|215.3|213.5|214.91|213.11|215.49|213.69|213.76|211.96|0
1628609700000|2021-08-10 15:35:00|214.72|212.92|215.87|214.07|215.88|214.08|214.72|212.92|0
1628610000000|2021-08-10 15:40:00|216.26|214.46|217.23|215.43|217.23|215.43|215.68|213.88|0
1628610300000|2021-08-10 15:45:00|217.03|215.23|218|216.2|218.39|216.59|217.03|215.23|0
1628610600000|2021-08-10 15:50:00|218.19|216.39|218.19|216.39|218.39|216.59|217.8|216|0
1628610900000|2021-08-10 15:55:00|218|216.2|218.58|216.78|218.58|216.78|218|216.2|0
1628611200000|2021-08-10 16:00:00|218.77|216.97|218.96|217.16|220.13|218.33|218.58|216.78|0
1628611500000|2021-08-10 16:05:00|218.77|216.97|218.37|216.57|219.35|217.55|218.37|216.57|0
1628611800000|2021-08-10 16:10:00|218.18|216.38|218.37|216.57|218.37|216.57|217.79|215.99|0
1628612100000|2021-08-10 16:15:00|218.56|216.76|219.54|217.74|219.93|218.13|218.37|216.57|0
1628612400000|2021-08-10 16:20:00|219.73|217.93|219.92|218.12|220.31|218.51|219.34|217.54|0
1628612700000|2021-08-10 16:25:00|220.12|218.32|218.55|216.75|220.51|218.71|218.55|216.75|0
1628613000000|2021-08-10 16:30:00|218.36|216.56|217.58|215.78|218.55|216.75|217.39|215.59|0
1628613300000|2021-08-10 16:35:00|217.77|215.97|217.77|215.97|218.55|216.75|217.77|215.97|0
1628613600000|2021-08-10 16:40:00|217.96|216.16|217.38|215.58|218.16|216.36|216.99|215.19|0
1628613900000|2021-08-10 16:45:00|217.57|215.77|217.18|215.38|217.77|215.97|216.41|214.61|0
1628614200000|2021-08-10 16:50:00|217.38|215.58|217.18|215.38|217.76|215.96|216.99|215.19|0
1628614500000|2021-08-10 16:55:00|217.08|215.28|217.37|215.57|217.56|215.76|216.79|214.99|0
1628614800000|2021-08-10 17:00:00|217.56|215.76|217.36|215.56|218.14|216.34|217.17|215.37|0
1628615100000|2021-08-10 17:05:00|217.56|215.76|217.17|215.37|217.75|215.95|216.98|215.18|0
1628615400000|2021-08-10 17:10:00|216.97|215.17|216.78|214.98|217.55|215.75|216.78|214.98|0
1628615700000|2021-08-10 17:15:00|216.58|214.78|217.74|215.94|218.13|216.33|216.58|214.78|0
1628616000000|2021-08-10 17:20:00|217.55|215.75|217.16|215.36|217.55|215.75|216.58|214.78|0
1628616300000|2021-08-10 17:25:00|216.96|215.16|217.15|215.35|217.54|215.74|216.19|214.39|0
1628616600000|2021-08-10 17:30:00|217.35|215.55|217.93|216.13|218.12|216.32|216.76|214.96|0
1628616900000|2021-08-10 17:35:00|217.73|215.93|217.53|215.73|217.93|216.13|217.34|215.54|0
1628617200000|2021-08-10 17:40:00|217.73|215.93|217.53|215.73|218.12|216.32|217.53|215.73|0
1628617500000|2021-08-10 17:45:00|217.14|215.34|215.98|214.18|217.14|215.34|214.43|212.63|0
1628617800000|2021-08-10 17:50:00|215.59|213.79|216.55|214.75|216.94|215.14|215.59|213.79|0
1628618100000|2021-08-10 17:55:00|216.36|214.56|217.91|216.11|217.91|216.11|216.36|214.56|0
1628618400000|2021-08-10 18:00:00|217.71|215.91|215.77|213.97|218.69|216.89|215.77|213.97|0
1628618700000|2021-08-10 18:05:00|215.97|214.17|215.19|213.39|216.16|214.36|215|213.2|0
1628619000000|2021-08-10 18:10:00|214.99|213.19|214.41|212.61|215.38|213.58|214.22|212.42|0
1628619300000|2021-08-10 18:15:00|214.61|212.81|215.66|213.86|215.76|213.96|213.64|211.84|0
1628619600000|2021-08-10 18:20:00|215.76|213.96|215.95|214.15|216.34|214.54|214.79|212.99|0
1628619900000|2021-08-10 18:25:00|215.76|213.96|216.53|214.73|216.72|214.92|215.76|213.96|0
1628620200000|2021-08-10 18:30:00|216.72|214.92|216.91|215.11|217.11|215.31|216.33|214.53|0
1628620500000|2021-08-10 18:35:00|217.11|215.31|217.1|215.3|217.5|215.7|216.72|214.92|0
1628620800000|2021-08-10 18:40:00|217.3|215.5|216.71|214.91|217.3|215.5|216.52|214.72|0
1628621100000|2021-08-10 18:45:00|216.91|215.11|217.29|215.49|217.49|215.69|216.71|214.91|0
1628621400000|2021-08-10 18:50:00|217.1|215.3|216.71|214.91|217.29|215.49|216.32|214.52|0
1628621700000|2021-08-10 18:55:00|216.32|214.52|217.09|215.29|217.09|215.29|216.12|214.32|0
1628622000000|2021-08-10 19:00:00|216.9|215.1|215.73|213.93|217.28|215.48|215.73|213.93|0
1628622300000|2021-08-10 19:05:00|215.54|213.74|215.1|213.3|215.92|214.12|214.91|213.11|0
1628622600000|2021-08-10 19:10:00|214.91|213.11|214.71|212.91|215.49|213.69|213.94|212.14|0
1628622900000|2021-08-10 19:15:00|214.52|212.72|214.52|212.72|215.29|213.49|213.94|212.14|0
1628623200000|2021-08-10 19:20:00|214.71|212.91|215.48|213.68|215.48|213.68|214.42|212.62|0
1628623500000|2021-08-10 19:25:00|215.29|213.49|215.28|213.48|215.29|213.49|214.9|213.1|0
1628623800000|2021-08-10 19:30:00|215.48|213.68|214.89|213.09|215.48|213.68|214.12|212.32|0
1628624100000|2021-08-10 19:35:00|215.09|213.29|213.54|211.74|215.47|213.67|213.34|211.54|0
1628624400000|2021-08-10 19:40:00|213.73|211.93|213.34|211.54|214.5|212.7|212.95|211.15|0
1628624700000|2021-08-10 19:45:00|213.53|211.73|212.56|210.76|213.73|211.93|212.18|210.38|0
1628625000000|2021-08-10 19:50:00|212.76|210.96|211.98|210.18|213.14|211.34|211.79|209.99|0
1628625300000|2021-08-10 19:55:00|211.79|209.99|214.68|212.88|215.07|213.27|211.79|209.99|0
1628625600000|2021-08-10 20:00:00|214.88|213.08|212.55|210.75|214.88|213.08|212.55|210.75|0
1628625900000|2021-08-10 20:05:00|212.94|211.14|212.36|210.56|213.13|211.33|212.36|210.56|0
1628626200000|2021-08-10 20:10:00|212.16|210.36|212.74|210.94|212.93|211.13|212.16|210.36|0
1628626500000|2021-08-10 20:15:00|213.13|210.93|213.13|210.93|213.32|211.12|212.94|210.74|0
1628626800000|2021-08-10 20:20:00|213.32|211.12|213.9|211.7|213.9|211.7|213.32|211.12|0
1628627100000|2021-08-10 20:25:00|213.89|211.69|213.89|211.69|213.89|211.69|213.7|211.5|0
1628627400000|2021-08-10 20:30:00|214.09|211.89|214.47|212.27|214.67|212.47|214.09|211.89|0
1628627700000|2021-08-10 20:35:00|214.28|212.08|214.66|212.46|214.86|212.66|214.28|212.08|0
1628628000000|2021-08-10 20:40:00|214.85|212.65|214.85|212.65|214.85|212.65|214.66|212.46|0
1628628300000|2021-08-10 20:45:00|214.66|212.46|214.27|212.07|214.66|212.46|214.07|211.87|0
1628628600000|2021-08-10 20:50:00|214.46|212.26|214.65|212.45|214.65|212.45|214.46|212.26|0
1628628900000|2021-08-10 20:55:00|214.46|212.26|214.63|212.43|214.65|212.45|214.26|212.06|0
1628629200000|2021-08-10 21:00:00|214.1|211.9|214.57|212.37|214.57|212.37|214.1|211.9|0
1628629500000|2021-08-10 21:05:00|214.6|212.4|214.52|212.32|214.6|212.4|214.52|212.32|0
1628629800000|2021-08-10 21:10:00|214.54|212.34|214.51|212.31|214.54|212.34|214.51|212.31|0
1628630100000|2021-08-10 21:15:00|214.48|212.28|214.48|212.28|214.48|212.28|214.48|212.28|0
1628630400000|2021-08-10 21:20:00|214.47|212.27|214.47|212.27|214.47|212.27|214.47|212.27|0
1628630700000|2021-08-10 21:25:00|214.5|212.3|214.56|212.36|214.56|212.36|214.5|212.3|0
1628631000000|2021-08-10 21:30:00|214.55|212.35|214.64|212.44|214.64|212.44|214.55|212.35|0
1628631300000|2021-08-10 21:35:00|214.61|212.41|214.6|212.4|214.64|212.44|214.6|212.4|0
1628631600000|2021-08-10 21:40:00|214.58|212.38|214.63|212.43|214.63|212.43|214.58|212.38|0
1628631900000|2021-08-10 21:45:00|214.6|212.4|214.6|212.4|214.6|212.4|214.6|212.4|0
1628632200000|2021-08-10 21:50:00|214.37|212.17|214.26|212.06|214.42|212.22|213.92|211.72|0
1628632500000|2021-08-10 21:55:00|214.28|212.08|214.28|212.08|214.31|212.11|214.26|212.06|0
1628632800000|2021-08-10 22:00:00|214.5|212.3|214.41|212.21|214.7|212.5|214.02|211.82|0
1628633100000|2021-08-10 22:05:00|214.6|212.4|214.6|212.4|214.79|212.59|214.21|212.01|0
1628633400000|2021-08-10 22:10:00|214.69|212.49|214.4|212.2|214.69|212.49|214.4|212.2|0
1628633700000|2021-08-10 22:15:00|214.21|212.01|213.62|211.42|214.21|212.01|213.43|211.23|0
1628634000000|2021-08-10 22:20:00|213.82|211.62|213.62|211.42|213.82|211.62|213.23|211.03|0
1628634300000|2021-08-10 22:25:00|213.81|211.61|214|211.8|214.01|211.81|213.62|211.42|0
1628634600000|2021-08-10 22:30:00|213.81|211.61|214|211.8|214|211.8|213.61|211.41|0
1628634900000|2021-08-10 22:35:00|214.19|211.99|213.8|211.6|214.19|211.99|213.8|211.6|0
1628635200000|2021-08-10 22:40:00|213.7|211.5|213.61|211.41|213.8|211.6|213.41|211.21|0
1628635500000|2021-08-10 22:45:00|213.41|211.21|213.02|210.82|213.41|211.21|213.02|210.82|0
1628635800000|2021-08-10 22:50:00|213.22|211.02|213.41|211.21|213.41|211.21|213.02|210.82|0
1628636100000|2021-08-10 22:55:00|213.21|211.01|213.02|210.82|213.21|211.01|213.02|210.82|0
1628636400000|2021-08-10 23:00:00|213.21|211.01|213.01|210.81|213.4|211.2|213.01|210.81|0
1628636700000|2021-08-10 23:05:00|213.21|211.01|212.72|210.52|213.21|211.01|212.24|210.04|0
1628637000000|2021-08-10 23:10:00|212.82|210.62|213.01|210.81|213.2|211|212.62|210.42|0
1628637300000|2021-08-10 23:15:00|213|210.8|213|210.8|213.2|211|213|210.8|0
1628637600000|2021-08-10 23:20:00|212.81|210.61|212.81|210.61|213|210.8|212.62|210.42|0
1628637900000|2021-08-10 23:25:00|213|210.8|212.99|210.79|213|210.8|212.99|210.79|0
1628638200000|2021-08-10 23:30:00|212.8|210.6|212.99|210.79|212.99|210.79|212.8|210.6|0
1628638800000|2021-08-10 23:40:00|212.79|210.59|212.6|210.4|212.79|210.59|212.6|210.4|0
1628639100000|2021-08-10 23:45:00|212.69|210.49|213.17|210.97|213.56|211.36|212.69|210.49|0
1628639400000|2021-08-10 23:50:00|212.98|210.78|213.36|211.16|213.56|211.36|212.98|210.78|0
1628639700000|2021-08-10 23:55:00|213.56|211.36|212.97|210.77|213.56|211.36|212.78|210.58|0
1628640000000|2021-08-11 00:00:00|213.17|210.97|213.94|211.74|214.81|212.61|212.97|210.77|0
1628640300000|2021-08-11 00:05:00|214.13|211.93|213.35|211.15|214.32|212.12|212.97|210.77|0
1628640600000|2021-08-11 00:10:00|213.55|211.35|212.96|210.76|213.93|211.73|212.96|210.76|0
1628640900000|2021-08-11 00:15:00|213.06|210.86|213.54|211.34|213.54|211.34|212.96|210.76|0
1628641200000|2021-08-11 00:20:00|213.73|211.53|212.96|210.76|214.12|211.92|212.96|210.76|0
1628641500000|2021-08-11 00:25:00|213.05|210.85|212.76|210.56|213.15|210.95|212.38|210.18|0
1628641800000|2021-08-11 00:30:00|212.66|210.46|212.37|210.17|212.76|210.56|212.18|209.98|0
1628642100000|2021-08-11 00:35:00|212.18|209.98|212.37|210.17|212.56|210.36|212.08|209.88|0
1628642400000|2021-08-11 00:40:00|212.46|210.26|212.36|210.16|212.75|210.55|212.17|209.97|0
1628642700000|2021-08-11 00:45:00|212.17|209.97|211.97|209.77|212.56|210.36|211.78|209.58|0
1628643000000|2021-08-11 00:50:00|212.17|209.97|212.36|210.16|212.94|210.74|212.17|209.97|0
1628643300000|2021-08-11 00:55:00|212.16|209.96|211.2|209|212.16|209.96|211|208.8|0
1628643600000|2021-08-11 01:00:00|211|208.8|210.42|208.22|211|208.8|209.85|207.65|0
1628643900000|2021-08-11 01:05:00|210.32|208.12|210.42|208.22|210.62|208.42|210.23|208.03|0
1628644200000|2021-08-11 01:10:00|210.23|208.03|210.22|208.02|210.42|208.22|210.22|208.02|0
1628644500000|2021-08-11 01:15:00|210.03|207.83|210.99|208.79|211.18|208.98|210.03|207.83|0
1628644800000|2021-08-11 01:20:00|211.18|208.98|210.99|208.79|211.18|208.98|210.99|208.79|0
1628645100000|2021-08-11 01:25:00|211.18|208.98|211.85|209.65|211.95|209.75|210.99|208.79|0
1628645400000|2021-08-11 01:30:00|211.75|209.55|212.33|210.13|212.33|210.13|211.75|209.55|0
1628645700000|2021-08-11 01:35:00|212.23|210.03|212.32|210.12|212.71|210.51|212.13|209.93|0
1628646000000|2021-08-11 01:40:00|212.22|210.02|212.71|210.51|212.71|210.51|212.13|209.93|0
1628646300000|2021-08-11 01:45:00|212.51|210.31|212.12|209.92|212.51|210.31|211.93|209.73|0
1628646600000|2021-08-11 01:50:00|211.93|209.73|212.7|210.5|212.7|210.5|211.93|209.73|0
1628646900000|2021-08-11 01:55:00|212.51|210.31|212.7|210.5|212.7|210.5|212.12|209.92|0
1628647200000|2021-08-11 02:00:00|212.5|210.3|212.69|210.49|212.69|210.49|212.5|210.3|0
1628647500000|2021-08-11 02:05:00|213.08|210.88|213.27|211.07|213.27|211.07|212.88|210.68|0
1628647800000|2021-08-11 02:10:00|213.46|211.26|213.46|211.26|213.65|211.45|213.27|211.07|0
1628648100000|2021-08-11 02:15:00|213.55|211.35|213.65|211.45|213.84|211.64|213.46|211.26|0
1628648400000|2021-08-11 02:20:00|213.84|211.64|213.64|211.44|213.84|211.64|213.45|211.25|0
1628648700000|2021-08-11 02:25:00|213.84|211.64|213.45|211.25|213.84|211.64|213.45|211.25|0
1628649000000|2021-08-11 02:30:00|213.25|211.05|213.06|210.86|213.45|211.25|213.06|210.86|0
1628649300000|2021-08-11 02:35:00|212.86|210.66|213.25|211.05|213.25|211.05|212.67|210.47|0
1628649600000|2021-08-11 02:40:00|213.05|210.85|213.14|210.94|213.25|211.05|213.05|210.85|0
1628649900000|2021-08-11 02:45:00|213.24|211.04|212.85|210.65|213.24|211.04|212.85|210.65|0
1628650200000|2021-08-11 02:50:00|213.05|210.85|213.33|211.13|213.43|211.23|213.05|210.85|0
1628650500000|2021-08-11 02:55:00|213.24|211.04|213.43|211.23|213.43|211.23|213.23|211.03|0
1628650800000|2021-08-11 03:00:00|213.62|211.42|213.23|211.03|213.62|211.42|213.23|211.03|0
1628651100000|2021-08-11 03:05:00|213.42|211.22|212.65|210.45|213.42|211.22|212.65|210.45|0
1628651400000|2021-08-11 03:10:00|212.84|210.64|213.03|210.83|213.22|211.02|212.65|210.45|0
1628651700000|2021-08-11 03:15:00|212.84|210.64|213.22|211.02|213.22|211.02|212.83|210.63|0
1628652000000|2021-08-11 03:20:00|213.12|210.92|212.83|210.63|213.22|211.02|212.64|210.44|0
1628652300000|2021-08-11 03:25:00|212.92|210.72|212.44|210.24|212.92|210.72|212.25|210.05|0
1628652600000|2021-08-11 03:30:00|212.63|210.43|212.63|210.43|213.02|210.82|212.44|210.24|0
1628652900000|2021-08-11 03:35:00|212.53|210.33|212.24|210.04|212.63|210.43|212.24|210.04|0
1628653200000|2021-08-11 03:40:00|212.05|209.85|211.85|209.65|212.43|210.23|211.85|209.65|0
1628653500000|2021-08-11 03:45:00|212.04|209.84|211.85|209.65|212.04|209.84|211.65|209.45|0
1628653800000|2021-08-11 03:50:00|212.04|209.84|212.04|209.84|212.04|209.84|211.65|209.45|0
1628654100000|2021-08-11 03:55:00|211.84|209.64|212.03|209.83|212.13|209.93|211.84|209.64|0
1628654400000|2021-08-11 04:00:00|211.84|209.64|212.03|209.83|212.22|210.02|211.84|209.64|0
1628654700000|2021-08-11 04:05:00|211.93|209.73|211.64|209.44|211.93|209.73|211.45|209.25|0
1628655000000|2021-08-11 04:10:00|211.45|209.25|211.92|209.72|212.02|209.82|211.45|209.25|0
1628655300000|2021-08-11 04:15:00|212.02|209.82|212.02|209.82|212.02|209.82|211.83|209.63|0
1628655600000|2021-08-11 04:20:00|211.83|209.63|211.63|209.43|212.02|209.82|211.63|209.43|0
1628655900000|2021-08-11 04:25:00|211.44|209.24|211.63|209.43|211.63|209.43|211.43|209.23|0
1628656200000|2021-08-11 04:30:00|211.62|209.42|211.62|209.42|211.82|209.62|211.43|209.23|0
1628656500000|2021-08-11 04:35:00|211.43|209.23|211.62|209.42|211.62|209.42|211.43|209.23|0
1628656800000|2021-08-11 04:40:00|211.43|209.23|211.81|209.61|212|209.8|211.42|209.22|0
1628657100000|2021-08-11 04:45:00|211.71|209.51|211.61|209.41|211.81|209.61|211.61|209.41|0
1628657400000|2021-08-11 04:50:00|211.42|209.22|211.61|209.41|211.61|209.41|211.42|209.22|0
1628657700000|2021-08-11 04:55:00|211.41|209.21|211.6|209.4|211.61|209.41|211.41|209.21|0
1628658000000|2021-08-11 05:00:00|211.41|209.21|211.79|209.59|211.8|209.6|211.41|209.21|0
1628658300000|2021-08-11 05:05:00|211.99|209.79|212.56|210.36|212.76|210.56|211.79|209.59|0
1628658600000|2021-08-11 05:10:00|212.37|210.17|212.37|210.17|212.56|210.36|212.17|209.97|0
1628658900000|2021-08-11 05:15:00|212.56|210.36|212.17|209.97|212.75|210.55|212.17|209.97|0
1628659200000|2021-08-11 05:20:00|212.36|210.16|212.55|210.35|212.55|210.35|212.17|209.97|0
1628659500000|2021-08-11 05:25:00|212.45|210.25|212.55|210.35|212.55|210.35|212.16|209.96|0
1628659800000|2021-08-11 05:30:00|212.35|210.15|212.35|210.15|212.64|210.44|212.16|209.96|0
1628660100000|2021-08-11 05:35:00|212.16|209.96|211.77|209.57|212.16|209.96|211.77|209.57|0
1628660400000|2021-08-11 05:40:00|211.58|209.38|211.77|209.57|211.96|209.76|211.58|209.38|0
1628660700000|2021-08-11 05:45:00|211.76|209.56|211.57|209.37|211.96|209.76|211.38|209.18|0
1628661000000|2021-08-11 05:50:00|211.66|209.46|211.57|209.37|211.95|209.75|211.57|209.37|0
1628661300000|2021-08-11 05:55:00|211.37|209.17|211.75|209.55|211.95|209.75|211.37|209.17|0
1628661600000|2021-08-11 06:00:00|211.95|209.75|211.37|209.17|211.95|209.75|211.37|209.17|0
1628661900000|2021-08-11 06:05:00|211.17|208.97|211.17|208.97|211.56|209.36|211.17|208.97|0
1628662200000|2021-08-11 06:10:00|210.98|208.78|211.36|209.16|211.36|209.16|210.97|208.77|0
1628662500000|2021-08-11 06:15:00|211.17|208.97|211.64|209.44|211.93|209.73|210.97|208.77|0
1628662800000|2021-08-11 06:20:00|211.55|209.35|211.54|209.34|212.03|209.83|211.54|209.34|0
1628663100000|2021-08-11 06:25:00|211.64|209.44|211.73|209.53|212.12|209.92|211.64|209.44|0
1628663400000|2021-08-11 06:30:00|211.54|209.34|211.54|209.34|211.73|209.53|211.15|208.95|0
1628663700000|2021-08-11 06:35:00|211.34|209.14|211.53|209.33|211.73|209.53|211.34|209.14|0
1628664000000|2021-08-11 06:40:00|211.43|209.23|211.53|209.33|211.73|209.53|211.43|209.23|0
1628664300000|2021-08-11 06:45:00|211.34|209.14|211.91|209.71|212.11|209.91|211.34|209.14|0
1628664600000|2021-08-11 06:50:00|212.11|209.91|212.1|209.9|212.11|209.91|211.72|209.52|0
1628664900000|2021-08-11 06:55:00|211.91|209.71|212.29|210.09|212.29|210.09|211.71|209.51|0
1628665200000|2021-08-11 07:00:00|212.48|210.28|214.21|212.01|214.21|212.01|212.48|210.28|0
1628665500000|2021-08-11 07:05:00|214.01|212.21|214.01|212.21|214.59|212.79|212.66|210.86|0
1628665800000|2021-08-11 07:10:00|214.2|212.4|213.62|211.82|214.58|212.78|213.62|211.82|0
1628666100000|2021-08-11 07:15:00|213.81|212.01|212.84|211.04|213.81|212.01|212.84|211.04|0
1628666400000|2021-08-11 07:20:00|212.65|210.85|211.3|209.5|212.65|210.85|211.11|209.31|0
1628666700000|2021-08-11 07:25:00|211.11|209.31|210.34|208.54|211.11|209.31|208.62|206.82|0
1628667000000|2021-08-11 07:30:00|210.15|208.35|208.99|207.19|210.34|208.54|208.04|206.24|0
1628667300000|2021-08-11 07:35:00|208.8|207|208.42|206.62|208.99|207.19|208.04|206.24|0
1628667600000|2021-08-11 07:40:00|208.61|206.81|208.99|207.19|209.56|207.76|208.42|206.62|0
1628667900000|2021-08-11 07:45:00|209.18|207.38|208.98|207.18|209.75|207.95|208.98|207.18|0
1628668200000|2021-08-11 07:50:00|209.17|207.37|210.32|208.52|210.51|208.71|208.98|207.18|0
1628668500000|2021-08-11 07:55:00|210.51|208.71|209.36|207.56|210.51|208.71|209.36|207.56|0
1628668800000|2021-08-11 08:00:00|209.55|207.75|211.08|209.28|211.08|209.28|209.55|207.75|0
1628669100000|2021-08-11 08:05:00|211.27|209.47|210.69|208.89|211.46|209.66|210.5|208.7|0
1628669400000|2021-08-11 08:10:00|210.59|208.79|210.5|208.7|210.69|208.89|210.31|208.51|0
1628669700000|2021-08-11 08:15:00|210.69|208.89|210.49|208.69|211.26|209.46|210.3|208.5|0
1628670000000|2021-08-11 08:20:00|210.68|208.88|210.3|208.5|210.88|209.08|209.92|208.12|0
1628670300000|2021-08-11 08:25:00|210.11|208.31|210.49|208.69|210.87|209.07|209.91|208.11|0
1628670600000|2021-08-11 08:30:00|210.68|208.88|210.29|208.49|210.68|208.88|209.72|207.92|0
1628670900000|2021-08-11 08:35:00|210.48|208.68|211.34|209.54|211.44|209.64|210.29|208.49|0
1628671200000|2021-08-11 08:40:00|211.44|209.64|210.09|208.29|211.44|209.64|209.9|208.1|0
1628671500000|2021-08-11 08:45:00|209.9|208.1|210.47|208.67|210.66|208.86|209.71|207.91|0
1628671800000|2021-08-11 08:50:00|210.56|208.76|210.37|208.57|210.85|209.05|210.28|208.48|0
1628672100000|2021-08-11 08:55:00|210.28|208.48|210.46|208.66|210.85|209.05|210.27|208.47|0
1628672400000|2021-08-11 09:00:00|210.66|208.86|210.27|208.47|211.04|209.24|210.08|208.28|0
1628672700000|2021-08-11 09:05:00|210.46|208.66|210.46|208.66|211.04|209.24|210.27|208.47|0
1628673000000|2021-08-11 09:10:00|210.27|208.47|210.65|208.85|211.22|209.42|210.26|208.46|0
1628673300000|2021-08-11 09:15:00|210.84|209.04|209.3|207.5|210.84|209.04|208.92|207.12|0
1628673600000|2021-08-11 09:20:00|209.49|207.69|209.96|208.16|210.26|208.46|209.3|207.5|0
1628673900000|2021-08-11 09:25:00|209.87|208.07|210.06|208.26|210.06|208.26|209.29|207.49|0
1628674200000|2021-08-11 09:30:00|210.25|208.45|210.25|208.45|210.63|208.83|209.87|208.07|0
1628674500000|2021-08-11 09:35:00|210.44|208.64|210.14|208.34|210.63|208.83|210.05|208.25|0
1628674800000|2021-08-11 09:40:00|210.24|208.44|209.66|207.86|210.43|208.63|209.66|207.86|0
1628675100000|2021-08-11 09:45:00|209.86|208.06|210.24|208.44|210.43|208.63|209.86|208.06|0
1628675400000|2021-08-11 09:50:00|210.14|208.34|211|209.2|211.19|209.39|210.04|208.24|0
1628675700000|2021-08-11 09:55:00|211.19|209.39|211.19|209.39|211.38|209.58|211|209.2|0
1628676000000|2021-08-11 10:00:00|211.38|209.58|210.99|209.19|211.38|209.58|210.99|209.19|0
1628676300000|2021-08-11 10:05:00|211.18|209.38|211.18|209.38|211.57|209.77|211.18|209.38|0
1628676600000|2021-08-11 10:10:00|211.37|209.57|210.79|208.99|211.37|209.57|210.41|208.61|0
1628676900000|2021-08-11 10:15:00|210.99|209.19|211.94|210.14|212.14|210.34|210.6|208.8|0
1628677200000|2021-08-11 10:20:00|212.13|210.33|212.52|210.72|212.9|211.1|212.13|210.33|0
1628677500000|2021-08-11 10:25:00|212.32|210.52|212.32|210.52|212.52|210.72|212.13|210.33|0
1628677800000|2021-08-11 10:30:00|212.51|210.71|211.93|210.13|212.51|210.71|211.74|209.94|0
1628678100000|2021-08-11 10:35:00|212.12|210.32|212.7|210.9|212.7|210.9|211.74|209.94|0
1628678400000|2021-08-11 10:40:00|212.89|211.09|213.08|211.28|213.08|211.28|212.89|211.09|0
1628678700000|2021-08-11 10:45:00|212.89|211.09|212.69|210.89|213.08|211.28|212.5|210.7|0
1628679000000|2021-08-11 10:50:00|212.5|210.7|213.07|211.27|213.27|211.47|212.5|210.7|0
1628679300000|2021-08-11 10:55:00|213.27|211.47|213.07|211.27|213.27|211.47|212.69|210.89|0
1628679600000|2021-08-11 11:00:00|213.26|211.46|212.68|210.88|213.26|211.46|212.68|210.88|0
1628679900000|2021-08-11 11:05:00|212.49|210.69|212.1|210.3|212.68|210.88|212.1|210.3|0
1628680200000|2021-08-11 11:10:00|212.29|210.49|212.29|210.49|212.48|210.68|212.1|210.3|0
1628680500000|2021-08-11 11:15:00|212.1|210.3|212.09|210.29|212.48|210.68|211.9|210.1|0
1628680800000|2021-08-11 11:20:00|211.9|210.1|211.7|209.9|211.9|210.1|211.51|209.71|0
1628681100000|2021-08-11 11:25:00|211.51|209.71|211.12|209.32|211.51|209.71|210.74|208.94|0
1628681400000|2021-08-11 11:30:00|210.93|209.13|210.54|208.74|210.93|209.13|210.35|208.55|0
1628681700000|2021-08-11 11:35:00|210.74|208.94|210.54|208.74|210.93|209.13|210.35|208.55|0
1628682000000|2021-08-11 11:40:00|210.35|208.55|210.73|208.93|210.82|209.02|210.35|208.55|0
1628682300000|2021-08-11 11:45:00|210.92|209.12|211.3|209.5|211.5|209.7|210.92|209.12|0
1628682600000|2021-08-11 11:50:00|211.49|209.69|211.11|209.31|211.49|209.69|210.91|209.11|0
1628682900000|2021-08-11 11:55:00|211.3|209.5|211.29|209.49|211.49|209.69|211.1|209.3|0
1628683200000|2021-08-11 12:00:00|211.1|209.3|211.68|209.88|212.06|210.26|211.1|209.3|0
1628683500000|2021-08-11 12:05:00|211.87|210.07|211.67|209.87|212.25|210.45|211.48|209.68|0
1628683800000|2021-08-11 12:10:00|211.86|210.06|211.86|210.06|211.86|210.06|211.57|209.77|0
1628684100000|2021-08-11 12:15:00|211.67|209.87|211.47|209.67|211.86|210.06|211.09|209.29|0
1628684400000|2021-08-11 12:20:00|211.28|209.48|211.28|209.48|211.66|209.86|211.08|209.28|0
1628684700000|2021-08-11 12:25:00|211.47|209.67|211.46|209.66|211.66|209.86|210.89|209.09|0
1628685000000|2021-08-11 12:30:00|215.61|213.81|218.43|216.63|221.37|219.57|213.48|211.68|0
1628685300000|2021-08-11 12:35:00|218.63|216.83|218.63|216.83|220|218.2|217.85|216.05|0
1628685600000|2021-08-11 12:40:00|219.02|217.22|220.77|218.97|221.16|219.36|219.02|217.22|0
1628685900000|2021-08-11 12:45:00|220.97|219.17|221.16|219.36|221.36|219.56|219.99|218.19|0
1628686200000|2021-08-11 12:50:00|221.36|219.56|219.98|218.18|221.75|219.95|219.79|217.99|0
1628686500000|2021-08-11 12:55:00|220.18|218.38|219.98|218.18|220.77|218.97|219.39|217.59|0
1628686800000|2021-08-11 13:00:00|220.17|218.37|220.56|218.76|221.15|219.35|219.78|217.98|0
1628687100000|2021-08-11 13:05:00|220.76|218.96|221.93|220.13|222.52|220.72|220.37|218.57|0
1628687400000|2021-08-11 13:10:00|222.13|220.33|224.29|222.49|224.88|223.08|221.93|220.13|0
1628687700000|2021-08-11 13:15:00|224.49|222.69|223.5|221.7|225.08|223.28|223.5|221.7|0
1628688000000|2021-08-11 13:20:00|223.69|221.89|224.87|223.07|225.07|223.27|223.5|221.7|0
1628688300000|2021-08-11 13:25:00|224.68|222.88|224.28|222.48|224.87|223.07|223.49|221.69|0
1628688600000|2021-08-11 13:30:00|224.08|222.28|222.28|220.48|225.09|223.29|222.08|220.28|0
1628688900000|2021-08-11 13:35:00|221.89|220.09|222.67|220.87|222.87|221.07|219.73|217.93|0
1628689200000|2021-08-11 13:40:00|222.47|220.67|222.67|220.87|222.67|220.87|220.51|218.71|0
1628689500000|2021-08-11 13:45:00|222.86|221.06|224.24|222.44|224.63|222.83|221.29|219.49|0
1628689800000|2021-08-11 13:50:00|224.43|222.63|223.25|221.45|224.43|222.63|223.05|221.25|0
1628690100000|2021-08-11 13:55:00|223.44|221.64|222.26|220.46|224.23|222.43|222.26|220.46|0
1628690400000|2021-08-11 14:00:00|222.46|220.66|222.26|220.46|223.64|221.84|222.06|220.26|0
1628690700000|2021-08-11 14:05:00|222.06|220.26|223.63|221.83|223.83|222.03|221.87|220.07|0
1628691000000|2021-08-11 14:10:00|223.83|222.03|222.64|220.84|223.83|222.03|222.06|220.26|0
1628691300000|2021-08-11 14:15:00|223.04|221.24|222.84|221.04|223.23|221.43|221.66|219.86|0
1628691600000|2021-08-11 14:20:00|223.03|221.23|222.25|220.45|223.23|221.43|221.07|219.27|0
1628691900000|2021-08-11 14:25:00|222.05|220.25|222.05|220.25|222.45|220.65|221.66|219.86|0
1628692200000|2021-08-11 14:30:00|221.85|220.05|220.28|218.48|222.25|220.45|219.88|218.08|0
1628692500000|2021-08-11 14:35:00|219.88|218.08|220.27|218.47|221.06|219.26|219.1|217.3|0
1628692800000|2021-08-11 14:40:00|220.47|218.67|222.24|220.44|222.63|220.83|220.27|218.47|0
1628693100000|2021-08-11 14:45:00|222.14|220.34|221.64|219.84|222.43|220.63|221.05|219.25|0
1628693400000|2021-08-11 14:50:00|221.84|220.04|221.64|219.84|222.63|220.83|221.25|219.45|0
1628693700000|2021-08-11 14:55:00|221.44|219.64|219.67|217.87|221.44|219.64|219.47|217.67|0
1628694000000|2021-08-11 15:00:00|219.87|218.07|217.71|215.91|219.87|218.07|216.34|214.54|0
1628694300000|2021-08-11 15:05:00|217.32|215.52|216.92|215.12|218.29|216.49|216.73|214.93|0
1628694600000|2021-08-11 15:10:00|217.12|215.32|217.11|215.31|217.7|215.9|215.56|213.76|0
1628694900000|2021-08-11 15:15:00|216.92|215.12|215.55|213.75|217.51|215.71|214.97|213.17|0
1628695200000|2021-08-11 15:20:00|215.75|213.95|217.89|216.09|218.09|216.29|215.75|213.95|0
1628695500000|2021-08-11 15:25:00|217.69|215.89|215.87|214.07|218.08|216.28|215.67|213.87|0
1628695800000|2021-08-11 15:30:00|215.67|213.87|216.64|214.84|217.23|215.43|214.5|212.7|0
1628696100000|2021-08-11 15:35:00|216.45|214.65|216.05|214.25|217.23|215.43|215.86|214.06|0
1628696400000|2021-08-11 15:40:00|216.25|214.45|214.29|212.49|216.25|214.45|214.29|212.49|0
1628696700000|2021-08-11 15:45:00|214.49|212.69|213.9|212.1|215.27|213.47|213.9|212.1|0
1628697000000|2021-08-11 15:50:00|213.71|211.91|214.09|212.29|214.68|212.88|213.71|211.91|0
1628697300000|2021-08-11 15:55:00|213.9|212.1|214.67|212.87|215.46|213.66|213.9|212.1|0
1628697600000|2021-08-11 16:00:00|214.48|212.68|216.91|215.11|217.01|215.21|214.48|212.68|0
1628697900000|2021-08-11 16:05:00|217.01|215.21|216.23|214.43|217.41|215.61|216.03|214.23|0
1628698200000|2021-08-11 16:10:00|216.03|214.23|216.03|214.23|216.23|214.43|215.25|213.45|0
1628698500000|2021-08-11 16:15:00|215.83|214.03|215.64|213.84|216.22|214.42|215.25|213.45|0
1628698800000|2021-08-11 16:20:00|215.44|213.64|216.22|214.42|216.22|214.42|215.24|213.44|0
1628699100000|2021-08-11 16:25:00|216.41|214.61|216.41|214.61|217.2|215.4|215.82|214.02|0
1628699400000|2021-08-11 16:30:00|216.21|214.41|217.58|215.78|217.58|215.78|216.21|214.41|0
1628699700000|2021-08-11 16:35:00|217.78|215.98|217.97|216.17|217.97|216.17|217.28|215.48|0
1628700000000|2021-08-11 16:40:00|218.17|216.37|217.57|215.77|218.17|216.37|217.38|215.58|0
1628700300000|2021-08-11 16:45:00|217.38|215.58|217.96|216.16|218.16|216.36|217.38|215.58|0
1628700600000|2021-08-11 16:50:00|217.77|215.97|217.76|215.96|218.16|216.36|217.37|215.57|0
1628700900000|2021-08-11 16:55:00|217.96|216.16|218.35|216.55|218.35|216.55|217.37|215.57|0
1628701200000|2021-08-11 17:00:00|218.15|216.35|219.13|217.33|219.72|217.92|218.15|216.35|0
1628701500000|2021-08-11 17:05:00|219.33|217.53|219.92|218.12|219.92|218.12|218.74|216.94|0
1628701800000|2021-08-11 17:10:00|220.11|218.31|219.72|217.92|220.11|218.31|219.32|217.52|0
1628702100000|2021-08-11 17:15:00|219.91|218.11|218.93|217.13|219.91|218.11|218.34|216.54|0
1628702400000|2021-08-11 17:20:00|219.02|217.22|219.32|217.52|219.32|217.52|218.53|216.73|0
1628702700000|2021-08-11 17:25:00|219.51|217.71|219.71|217.91|219.9|218.1|219.12|217.32|0
1628703000000|2021-08-11 17:30:00|219.8|218|219.01|217.21|220.1|218.3|218.72|216.92|0
1628703300000|2021-08-11 17:35:00|218.91|217.11|217.73|215.93|219.11|217.31|217.73|215.93|0
1628703600000|2021-08-11 17:40:00|217.93|216.13|218.52|216.72|218.91|217.11|217.73|215.93|0
1628703900000|2021-08-11 17:45:00|218.71|216.91|218.71|216.91|219.5|217.7|218.51|216.71|0
1628704200000|2021-08-11 17:50:00|218.9|217.1|219.69|217.89|219.69|217.89|218.51|216.71|0
1628704500000|2021-08-11 17:55:00|219.89|218.09|219.29|217.49|219.89|218.09|218.99|217.19|0
1628704800000|2021-08-11 18:00:00|219.09|217.29|218.89|217.09|219.29|217.49|218.4|216.6|0
1628705100000|2021-08-11 18:05:00|219.09|217.29|220.07|218.27|220.07|218.27|218.89|217.09|0
1628705400000|2021-08-11 18:10:00|219.87|218.07|219.48|217.68|220.07|218.27|219.28|217.48|0
1628705700000|2021-08-11 18:15:00|219.28|217.48|218.29|216.49|219.48|217.68|218.1|216.3|0
1628706000000|2021-08-11 18:20:00|218.1|216.3|217.51|215.71|218.69|216.89|217.31|215.51|0
1628706300000|2021-08-11 18:25:00|217.7|215.9|218.48|216.68|218.49|216.69|217.31|215.51|0
1628706600000|2021-08-11 18:30:00|218.58|216.78|219.07|217.27|219.47|217.67|218.58|216.78|0
1628706900000|2021-08-11 18:35:00|219.16|217.36|219.46|217.66|219.66|217.86|219.07|217.27|0
1628707200000|2021-08-11 18:40:00|219.66|217.86|219.06|217.26|220.05|218.25|219.06|217.26|0
1628707500000|2021-08-11 18:45:00|219.26|217.46|219.26|217.46|219.35|217.55|218.86|217.06|0
1628707800000|2021-08-11 18:50:00|219.15|217.35|218.86|217.06|219.15|217.35|218.47|216.67|0
1628708100000|2021-08-11 18:55:00|219.06|217.26|219.45|217.65|219.54|217.74|218.86|217.06|0
1628708400000|2021-08-11 19:00:00|219.25|217.45|219.84|218.04|220.23|218.43|219.25|217.45|0
1628708700000|2021-08-11 19:05:00|220.03|218.23|221.02|219.22|221.22|219.42|219.64|217.84|0
1628709000000|2021-08-11 19:10:00|220.82|219.02|221.21|219.41|221.61|219.81|220.82|219.02|0
1628709300000|2021-08-11 19:15:00|221.41|219.61|221.11|219.31|221.41|219.61|220.62|218.82|0
1628709600000|2021-08-11 19:20:00|221.21|219.41|221.8|220|221.8|220|221.01|219.21|0
1628709900000|2021-08-11 19:25:00|222|220.2|221.79|219.99|222.19|220.39|221.6|219.8|0
1628710200000|2021-08-11 19:30:00|221.6|219.8|221.79|219.99|221.99|220.19|221|219.2|0
1628710500000|2021-08-11 19:35:00|221.59|219.79|220.21|218.41|221.59|219.79|220.21|218.41|0
1628710800000|2021-08-11 19:40:00|220.01|218.21|219.61|217.81|220.4|218.6|219.22|217.42|0
1628711100000|2021-08-11 19:45:00|219.81|218.01|220.99|219.19|221.19|219.39|219.42|217.62|0
1628711400000|2021-08-11 19:50:00|220|218.2|220.2|218.4|221.78|219.98|219.81|218.01|0
1628711700000|2021-08-11 19:55:00|220|218.2|221.77|219.97|222.37|220.57|220|218.2|0
1628712000000|2021-08-11 20:00:00|221.97|220.17|221.97|220.17|221.97|220.17|221.38|219.58|0
1628712300000|2021-08-11 20:05:00|221.77|219.97|221.37|219.57|222.17|220.37|221.37|219.57|0
1628712600000|2021-08-11 20:10:00|221.57|219.77|221.37|219.57|221.57|219.77|221.37|219.57|0
1628712900000|2021-08-11 20:15:00|221.57|219.37|221.56|219.36|221.57|219.37|221.56|219.36|0
1628713500000|2021-08-11 20:25:00|221.76|219.56|221.95|219.75|221.95|219.75|221.76|219.56|0
1628713800000|2021-08-11 20:30:00|222.15|219.95|222.35|220.15|222.55|220.35|221.95|219.75|0
1628714100000|2021-08-11 20:35:00|222.54|220.34|222.34|220.14|222.54|220.34|222.34|220.14|0
1628714400000|2021-08-11 20:40:00|222.54|220.34|222.54|220.34|222.74|220.54|222.54|220.34|0
1628714700000|2021-08-11 20:45:00|222.34|220.14|222.53|220.33|222.53|220.33|222.34|220.14|0
1628715000000|2021-08-11 20:50:00|222.73|220.53|222.53|220.33|222.73|220.53|222.53|220.33|0
1628715300000|2021-08-11 20:55:00|222.43|220.23|222.42|220.22|222.62|220.42|222.33|220.13|0
1628715600000|2021-08-11 21:00:00|222.47|220.27|222.5|220.3|222.5|220.3|222.42|220.22|0
1628715900000|2021-08-11 21:05:00|222.53|220.33|222.07|219.87|222.55|220.35|221.81|219.61|0
1628716200000|2021-08-11 21:10:00|222.16|219.96|222.12|219.92|222.24|220.04|222.1|219.9|0
1628716500000|2021-08-11 21:15:00|222.18|219.98|221.92|219.72|222.21|220.01|221.69|219.49|0
1628716800000|2021-08-11 21:20:00|222.03|219.83|221.92|219.72|222.12|219.92|221.89|219.69|0
1628717100000|2021-08-11 21:25:00|221.94|219.74|221.94|219.74|221.97|219.77|221.74|219.54|0
1628717400000|2021-08-11 21:30:00|221.97|219.77|221.96|219.76|221.97|219.77|221.74|219.54|0
1628717700000|2021-08-11 21:35:00|222.02|219.82|222.1|219.9|222.14|219.94|221.96|219.76|0
1628718000000|2021-08-11 21:40:00|222.05|219.85|221.96|219.76|222.1|219.9|221.96|219.76|0
1628718300000|2021-08-11 21:45:00|222.1|219.9|221.92|219.72|222.1|219.9|221.61|219.41|0
1628718600000|2021-08-11 21:50:00|221.9|219.7|221.75|219.55|221.9|219.7|221.72|219.52|0
1628718900000|2021-08-11 21:55:00|221.51|219.31|221.54|219.34|221.72|219.52|221.43|219.23|0
1628719200000|2021-08-11 22:00:00|221.59|219.39|221.49|219.29|222.09|219.89|221.1|218.9|0
1628719500000|2021-08-11 22:05:00|221.39|219.19|222.28|220.08|222.28|220.08|221.39|219.19|0
1628719800000|2021-08-11 22:10:00|222.38|220.18|221.68|219.48|222.38|220.18|221.68|219.48|0
1628720100000|2021-08-11 22:15:00|221.88|219.68|221.88|219.68|221.88|219.68|221.48|219.28|0
1628720400000|2021-08-11 22:20:00|222.08|219.88|221.88|219.68|222.08|219.88|221.88|219.68|0
1628720700000|2021-08-11 22:25:00|221.87|219.67|221.67|219.47|222.07|219.87|221.67|219.47|0
1628721000000|2021-08-11 22:30:00|221.48|219.28|221.47|219.27|221.67|219.47|221.28|219.08|0
1628721300000|2021-08-11 22:35:00|221.37|219.17|221.27|219.07|221.47|219.27|221.27|219.07|0
1628721600000|2021-08-11 22:40:00|221.47|219.27|221.07|218.87|221.47|219.27|221.07|218.87|0
1628721900000|2021-08-11 22:45:00|221.27|219.07|221.27|219.07|221.27|219.07|221.27|219.07|0
1628722200000|2021-08-11 22:50:00|221.26|219.06|221.46|219.26|221.46|219.26|221.26|219.06|0
1628722500000|2021-08-11 22:55:00|221.36|219.16|221.06|218.86|221.46|219.26|220.86|218.66|0
1628722800000|2021-08-11 23:00:00|220.86|218.66|221.26|219.06|221.26|219.06|220.86|218.66|0
1628723100000|2021-08-11 23:05:00|221.25|219.05|221.05|218.85|221.25|219.05|221.05|218.85|0
1628723400000|2021-08-11 23:10:00|220.86|218.66|221.25|219.05|221.25|219.05|220.86|218.66|0
1628723700000|2021-08-11 23:15:00|221.45|219.25|221.25|219.05|221.45|219.25|221.05|218.85|0
1628724000000|2021-08-11 23:20:00|221.24|219.04|221.44|219.24|221.44|219.24|221.24|219.04|0
1628724300000|2021-08-11 23:25:00|221.34|219.14|221.44|219.24|221.44|219.24|221.04|218.84|0
1628724600000|2021-08-11 23:30:00|221.24|219.04|221.23|219.03|221.44|219.24|220.84|218.64|0
1628724900000|2021-08-11 23:35:00|221.13|218.93|221.23|219.03|221.83|219.63|221.13|218.93|0
1628725200000|2021-08-11 23:40:00|221.03|218.83|220.83|218.63|221.03|218.83|220.83|218.63|0
1628725500000|2021-08-11 23:45:00|220.73|218.53|220.63|218.43|220.83|218.63|220.63|218.43|0
1628725800000|2021-08-11 23:50:00|220.83|218.63|221.02|218.82|221.22|219.02|220.73|218.53|0
1628726100000|2021-08-11 23:55:00|221.22|219.02|220.82|218.62|221.22|219.02|220.63|218.43|0
1628726400000|2021-08-12 00:00:00|220.92|218.72|220.23|218.03|221.02|218.82|219.83|217.63|0
1628726700000|2021-08-12 00:05:00|220.03|217.83|221.01|218.81|221.21|219.01|219.93|217.73|0
1628727000000|2021-08-12 00:10:00|221.21|219.01|221.21|219.01|221.21|219.01|220.42|218.22|0
1628727300000|2021-08-12 00:15:00|221.41|219.21|221.2|219|221.41|219.21|220.81|218.61|0
1628727600000|2021-08-12 00:20:00|221.01|218.81|221.6|219.4|221.99|219.79|221.01|218.81|0
1628727900000|2021-08-12 00:25:00|221.69|219.49|221.59|219.39|221.79|219.59|221.4|219.2|0
1628728200000|2021-08-12 00:30:00|221.4|219.2|221.39|219.19|221.79|219.59|221.39|219.19|0
1628728500000|2021-08-12 00:35:00|221.49|219.29|220.99|218.79|221.79|219.59|220.99|218.79|0
1628728800000|2021-08-12 00:40:00|220.79|218.59|220.79|218.59|220.99|218.79|220.6|218.4|0
1628729100000|2021-08-12 00:45:00|220.69|218.49|220.39|218.19|220.79|218.59|220.2|218|0
1628729400000|2021-08-12 00:50:00|220.49|218.29|220.98|218.78|220.98|218.78|220.39|218.19|0
1628729700000|2021-08-12 00:55:00|220.88|218.68|220.39|218.19|220.88|218.68|220.19|217.99|0
1628730000000|2021-08-12 01:00:00|220.48|218.28|220.78|218.58|220.98|218.78|220.38|218.18|0
1628730300000|2021-08-12 01:05:00|220.68|218.48|220.97|218.77|220.98|218.78|220.58|218.38|0
1628730600000|2021-08-12 01:10:00|220.77|218.57|220.77|218.57|220.97|218.77|220.77|218.57|0
1628730900000|2021-08-12 01:15:00|220.57|218.37|221.56|219.36|221.56|219.36|220.57|218.37|0
1628731200000|2021-08-12 01:20:00|221.46|219.26|221.16|218.96|221.56|219.36|221.16|218.96|0
1628731500000|2021-08-12 01:25:00|221.36|219.16|221.35|219.15|221.75|219.55|221.16|218.96|0
1628731800000|2021-08-12 01:30:00|221.16|218.96|221.55|219.35|221.75|219.55|221.15|218.95|0
1628732100000|2021-08-12 01:35:00|221.45|219.25|221.35|219.15|221.55|219.35|221.15|218.95|0
1628732400000|2021-08-12 01:40:00|221.44|219.24|220.95|218.75|221.55|219.35|220.55|218.35|0
1628732700000|2021-08-12 01:45:00|220.75|218.55|220.75|218.55|221.24|219.04|220.55|218.35|0
1628733000000|2021-08-12 01:50:00|220.95|218.75|220.74|218.54|221.34|219.14|220.74|218.54|0
1628733300000|2021-08-12 01:55:00|220.55|218.35|220.74|218.54|220.94|218.74|220.55|218.35|0
1628733600000|2021-08-12 02:00:00|220.54|218.34|221.33|219.13|221.33|219.13|220.54|218.34|0
1628733900000|2021-08-12 02:05:00|221.23|219.03|220.93|218.73|221.53|219.33|220.93|218.73|0
1628734200000|2021-08-12 02:10:00|221.13|218.93|221.13|218.93|221.13|218.93|220.73|218.53|0
1628734500000|2021-08-12 02:15:00|220.93|218.73|221.12|218.92|221.12|218.92|220.53|218.33|0
1628734800000|2021-08-12 02:20:00|220.93|218.73|220.92|218.72|221.12|218.92|220.72|218.52|0
1628735100000|2021-08-12 02:25:00|220.82|218.62|221.12|218.92|221.31|219.11|220.72|218.52|0
1628735400000|2021-08-12 02:30:00|221.21|219.01|221.01|218.81|221.31|219.11|220.92|218.72|0
1628735700000|2021-08-12 02:35:00|220.91|218.71|221.11|218.91|221.31|219.11|220.91|218.71|0
1628736000000|2021-08-12 02:40:00|221.2|219|221.11|218.91|221.3|219.1|220.91|218.71|0
1628736300000|2021-08-12 02:45:00|220.91|218.71|221.5|219.3|221.5|219.3|220.91|218.71|0
1628736600000|2021-08-12 02:50:00|221.3|219.1|221.19|218.99|221.5|219.3|221.1|218.9|0
1628736900000|2021-08-12 02:55:00|221.3|219.1|221.49|219.29|221.49|219.29|221.1|218.9|0
1628737200000|2021-08-12 03:00:00|221.59|219.39|222.08|219.88|222.08|219.88|221.49|219.29|0
1628737500000|2021-08-12 03:05:00|222.28|220.08|222.47|220.27|222.68|220.48|222.28|220.08|0
1628737800000|2021-08-12 03:10:00|222.67|220.47|222.47|220.27|222.67|220.47|222.27|220.07|0
1628738100000|2021-08-12 03:15:00|222.27|220.07|222.27|220.07|222.47|220.27|222.27|220.07|0
1628738400000|2021-08-12 03:20:00|222.07|219.87|222.36|220.16|222.47|220.27|222.07|219.87|0
1628738700000|2021-08-12 03:25:00|222.27|220.07|222.46|220.26|222.66|220.46|222.26|220.06|0
1628739000000|2021-08-12 03:30:00|222.56|220.36|222.66|220.46|222.66|220.46|222.46|220.26|0
1628739300000|2021-08-12 03:35:00|222.46|220.26|222.85|220.65|222.85|220.65|222.46|220.26|0
1628739600000|2021-08-12 03:40:00|223.05|220.85|223.05|220.85|223.05|220.85|222.85|220.65|0
1628739900000|2021-08-12 03:45:00|222.85|220.65|223.04|220.84|223.04|220.84|222.85|220.65|0
1628740200000|2021-08-12 03:50:00|223.24|221.04|222.64|220.44|223.24|221.04|222.64|220.44|0
1628740500000|2021-08-12 03:55:00|222.84|220.64|222.64|220.44|222.84|220.64|222.64|220.44|0
1628740800000|2021-08-12 04:00:00|222.84|220.64|222.24|220.04|222.84|220.64|222.24|220.04|0
1628741100000|2021-08-12 04:05:00|222.04|219.84|222.24|220.04|222.24|220.04|222.04|219.84|0
1628741400000|2021-08-12 04:10:00|222.23|220.03|222.03|219.83|222.23|220.03|222.03|219.83|0
1628741700000|2021-08-12 04:15:00|221.84|219.64|222.23|220.03|222.23|220.03|221.84|219.64|0
1628742000000|2021-08-12 04:20:00|222.13|219.93|222.03|219.83|222.23|220.03|221.83|219.63|0
1628742300000|2021-08-12 04:25:00|221.92|219.72|221.83|219.63|221.92|219.72|221.63|219.43|0
1628742600000|2021-08-12 04:30:00|221.92|219.72|221.82|219.62|222.02|219.82|221.82|219.62|0
1628742900000|2021-08-12 04:35:00|222.02|219.82|222.02|219.82|222.22|220.02|221.82|219.62|0
1628743200000|2021-08-12 04:40:00|221.91|219.71|221.62|219.42|222.02|219.82|221.62|219.42|0
1628743500000|2021-08-12 04:45:00|221.42|219.22|221.42|219.22|221.62|219.42|221.42|219.22|0
1628743800000|2021-08-12 04:50:00|221.22|219.02|221.11|218.91|221.22|219.02|221.02|218.82|0
1628744100000|2021-08-12 04:55:00|221.02|218.82|221.41|219.21|221.41|219.21|221.02|218.82|0
1628744400000|2021-08-12 05:00:00|221.21|219.01|220.62|218.42|221.41|219.21|220.62|218.42|0
1628744700000|2021-08-12 05:05:00|220.71|218.51|221.01|218.81|221.1|218.9|220.61|218.41|0
1628745000000|2021-08-12 05:10:00|220.81|218.61|220.81|218.61|221.01|218.81|220.61|218.41|0
1628745300000|2021-08-12 05:15:00|220.61|218.41|220.7|218.5|220.81|218.61|220.61|218.41|0
1628745600000|2021-08-12 05:20:00|220.8|218.6|220.8|218.6|221.2|219|220.7|218.5|0
1628745900000|2021-08-12 05:25:00|221|218.8|220.4|218.2|221.19|218.99|220.4|218.2|0
1628746200000|2021-08-12 05:30:00|220.2|218|220.4|218.2|220.79|218.59|220.2|218|0
1628746500000|2021-08-12 05:35:00|220.29|218.09|219.8|217.6|220.29|218.09|219.8|217.6|0
1628746800000|2021-08-12 05:40:00|220|217.8|219.4|217.2|220|217.8|219.4|217.2|0
1628747100000|2021-08-12 05:45:00|219.21|217.01|219.49|217.29|219.6|217.4|219.21|217.01|0
1628747400000|2021-08-12 05:50:00|219.6|217.4|219.99|217.79|219.99|217.79|219.2|217|0
1628747700000|2021-08-12 05:55:00|219.79|217.59|219.59|217.39|220.38|218.18|219.39|217.19|0
1628748000000|2021-08-12 06:00:00|219.79|217.59|220.38|218.18|220.38|218.18|219.78|217.58|0
1628748300000|2021-08-12 06:05:00|220.18|217.98|220.37|218.17|220.38|218.18|220.18|217.98|0
1628748600000|2021-08-12 06:10:00|220.17|217.97|220.37|218.17|220.57|218.37|220.17|217.97|0
1628748900000|2021-08-12 06:15:00|220.17|217.97|220.37|218.17|220.37|218.17|219.97|217.77|0
1628749200000|2021-08-12 06:20:00|220.56|218.36|219.97|217.77|220.56|218.36|219.77|217.57|0
1628749500000|2021-08-12 06:25:00|220.17|217.97|219.96|217.76|220.17|217.97|219.57|217.37|0
1628749800000|2021-08-12 06:30:00|219.77|217.57|219.37|217.17|219.77|217.57|219.37|217.17|0
1628750100000|2021-08-12 06:35:00|219.57|217.37|218.18|215.98|219.57|217.37|217.99|215.79|0
1628750400000|2021-08-12 06:40:00|218.28|216.08|218.18|215.98|218.77|216.57|217.98|215.78|0
1628750700000|2021-08-12 06:45:00|217.98|215.78|217.98|215.78|217.98|215.78|217.78|215.58|0
1628751000000|2021-08-12 06:50:00|218.18|215.98|218.17|215.97|218.37|216.17|217.98|215.78|0
1628751300000|2021-08-12 06:55:00|217.98|215.78|218.56|216.36|218.96|216.76|217.98|215.78|0
1628751600000|2021-08-12 07:00:00|218.76|216.56|218.93|216.73|219.75|217.55|218.17|215.97|0
1628751900000|2021-08-12 07:05:00|218.73|216.93|218.92|217.12|219.31|217.51|218.13|216.33|0
1628752200000|2021-08-12 07:10:00|219.12|217.32|218.72|216.92|219.51|217.71|218.33|216.53|0
1628752500000|2021-08-12 07:15:00|218.52|216.72|219.5|217.7|219.5|217.7|218.52|216.72|0
1628752800000|2021-08-12 07:20:00|219.31|217.51|219.5|217.7|220.69|218.89|219.31|217.51|0
1628753100000|2021-08-12 07:25:00|219.7|217.9|219.69|217.89|219.98|218.18|218.91|217.11|0
1628753400000|2021-08-12 07:30:00|219.89|218.09|220.08|218.28|220.48|218.68|219.69|217.89|0
1628753700000|2021-08-12 07:35:00|220.28|218.48|220.67|218.87|220.67|218.87|220.08|218.28|0
1628754000000|2021-08-12 07:40:00|220.47|218.67|220.27|218.47|220.47|218.67|220.08|218.28|0
1628754300000|2021-08-12 07:45:00|220.08|218.28|221.06|219.26|221.26|219.46|220.08|218.28|0
1628754600000|2021-08-12 07:50:00|220.86|219.06|220.95|219.15|221.26|219.46|220.66|218.86|0
1628754900000|2021-08-12 07:55:00|220.86|219.06|221.15|219.35|221.45|219.65|220.86|219.06|0
1628755200000|2021-08-12 08:00:00|221.05|219.25|221.05|219.25|221.25|219.45|220.26|218.46|0
1628755500000|2021-08-12 08:05:00|221.25|219.45|220.65|218.85|221.44|219.64|220.45|218.65|0
1628755800000|2021-08-12 08:10:00|220.45|218.65|220.65|218.85|220.65|218.85|219.86|218.06|0
1628756100000|2021-08-12 08:15:00|220.45|218.65|220.25|218.45|220.65|218.85|220.05|218.25|0
1628756400000|2021-08-12 08:20:00|220.45|218.65|221.04|219.24|221.04|219.24|220.25|218.45|0
1628756700000|2021-08-12 08:25:00|220.84|219.04|221.03|219.23|221.03|219.23|220.64|218.84|0
1628757000000|2021-08-12 08:30:00|221.23|219.43|221.62|219.82|221.82|220.02|221.23|219.43|0
1628757300000|2021-08-12 08:35:00|221.72|219.92|221.62|219.82|221.82|220.02|221.42|219.62|0
1628757600000|2021-08-12 08:40:00|221.82|220.02|221.81|220.01|221.91|220.11|221.62|219.82|0
1628757900000|2021-08-12 08:45:00|222.01|220.21|221.61|219.81|222.01|220.21|221.41|219.61|0
1628758200000|2021-08-12 08:50:00|221.41|219.61|222|220.2|222.2|220.4|221.41|219.61|0
1628758500000|2021-08-12 08:55:00|222.2|220.4|222|220.2|222.4|220.6|221.8|220|0
1628758800000|2021-08-12 09:00:00|222.2|220.4|222|220.2|222.59|220.79|222|220.2|0
1628759100000|2021-08-12 09:05:00|222.2|220.4|221.6|219.8|222.39|220.59|221.5|219.7|0
1628759400000|2021-08-12 09:10:00|221.5|219.7|221.4|219.6|221.99|220.19|221|219.2|0
1628759700000|2021-08-12 09:15:00|221.59|219.79|221.79|219.99|221.88|220.08|221.59|219.79|0
1628760000000|2021-08-12 09:20:00|221.99|220.19|222.18|220.38|222.38|220.58|221.98|220.18|0
1628760300000|2021-08-12 09:25:00|222.38|220.58|222.18|220.38|222.38|220.58|222.18|220.38|0
1628760600000|2021-08-12 09:30:00|221.98|220.18|221.78|219.98|221.98|220.18|221.58|219.78|0
1628760900000|2021-08-12 09:35:00|221.98|220.18|221.97|220.17|222.17|220.37|221.78|219.98|0
1628761200000|2021-08-12 09:40:00|221.87|220.07|221.77|219.97|221.97|220.17|221.58|219.78|0
1628761500000|2021-08-12 09:45:00|221.97|220.17|221.97|220.17|222.17|220.37|221.97|220.17|0
1628761800000|2021-08-12 09:50:00|222.06|220.26|221.96|220.16|222.16|220.36|221.77|219.97|0
1628762100000|2021-08-12 09:55:00|221.77|219.97|222.55|220.75|222.56|220.76|221.77|219.97|0
1628762400000|2021-08-12 10:00:00|222.75|220.95|222.16|220.36|222.95|221.15|222.16|220.36|0
1628762700000|2021-08-12 10:05:00|222.05|220.25|221.95|220.15|222.15|220.35|221.76|219.96|0
1628763000000|2021-08-12 10:10:00|221.85|220.05|222.74|220.94|222.74|220.94|221.85|220.05|0
1628763300000|2021-08-12 10:15:00|222.54|220.74|222.14|220.34|222.74|220.94|222.14|220.34|0
1628763600000|2021-08-12 10:20:00|222.34|220.54|222.34|220.54|222.34|220.54|222.14|220.34|0
1628763900000|2021-08-12 10:25:00|222.14|220.34|222.34|220.54|222.74|220.94|221.94|220.14|0
1628764200000|2021-08-12 10:30:00|222.53|220.73|222.93|221.13|222.93|221.13|222.53|220.73|0
1628764500000|2021-08-12 10:35:00|223.13|221.33|222.92|221.12|223.13|221.33|222.92|221.12|0
1628764800000|2021-08-12 10:40:00|223.12|221.32|223.32|221.52|223.32|221.52|223.12|221.32|0
1628765100000|2021-08-12 10:45:00|223.71|221.91|223.71|221.91|224.31|222.51|223.52|221.72|0
1628765400000|2021-08-12 10:50:00|223.51|221.71|223.51|221.71|223.51|221.71|223.11|221.31|0
1628765700000|2021-08-12 10:55:00|223.31|221.51|223.31|221.51|223.51|221.71|222.91|221.11|0
1628766000000|2021-08-12 11:00:00|223.51|221.71|223.11|221.31|223.7|221.9|222.91|221.11|0
1628766300000|2021-08-12 11:05:00|222.91|221.11|222.9|221.1|223.2|221.4|222.71|220.91|0
1628766600000|2021-08-12 11:10:00|222.71|220.91|223.59|221.79|223.59|221.79|222.71|220.91|0
1628766900000|2021-08-12 11:15:00|223.5|221.7|223.89|222.09|224.09|222.29|223.5|221.7|0
1628767200000|2021-08-12 11:20:00|223.69|221.89|223.29|221.49|223.89|222.09|223.09|221.29|0
1628767500000|2021-08-12 11:25:00|223.49|221.69|223.09|221.29|223.49|221.69|222.89|221.09|0
1628767800000|2021-08-12 11:30:00|223.29|221.49|223.48|221.68|223.48|221.68|223.09|221.29|0
1628768100000|2021-08-12 11:35:00|223.68|221.88|223.68|221.88|223.68|221.88|223.48|221.68|0
1628768400000|2021-08-12 11:40:00|223.57|221.77|223.28|221.48|223.68|221.88|223.28|221.48|0
1628768700000|2021-08-12 11:45:00|223.08|221.28|223.08|221.28|223.47|221.67|223.08|221.28|0
1628769000000|2021-08-12 11:50:00|223.07|221.27|223.27|221.47|223.27|221.47|223.07|221.27|0
1628769300000|2021-08-12 11:55:00|223.07|221.27|223.07|221.27|223.07|221.27|223.07|221.27|0
1628769600000|2021-08-12 12:00:00|223.27|221.47|222.87|221.07|223.46|221.66|222.87|221.07|0
1628769900000|2021-08-12 12:05:00|223.07|221.27|222.76|220.96|223.07|221.27|222.47|220.67|0
1628770200000|2021-08-12 12:10:00|222.66|220.86|222.66|220.86|222.86|221.06|222.66|220.86|0
1628770500000|2021-08-12 12:15:00|222.46|220.66|222.46|220.66|222.66|220.86|222.26|220.46|0
1628770800000|2021-08-12 12:20:00|222.26|220.46|221.66|219.86|222.46|220.66|221.47|219.67|0
1628771100000|2021-08-12 12:25:00|221.86|220.06|221.46|219.66|221.86|220.06|221.07|219.27|0
1628771400000|2021-08-12 12:30:00|221.36|219.56|221.26|219.46|221.66|219.86|221.06|219.26|0
1628771700000|2021-08-12 12:35:00|221.06|219.26|221.45|219.65|221.85|220.05|221.06|219.26|0
1628772000000|2021-08-12 12:40:00|221.26|219.46|221.65|219.85|221.94|220.14|221.06|219.26|0
1628772300000|2021-08-12 12:45:00|221.55|219.75|220.06|218.26|221.65|219.85|219.47|217.67|0
1628772600000|2021-08-12 12:50:00|220.26|218.46|219.67|217.87|220.26|218.46|219.27|217.47|0
1628772900000|2021-08-12 12:55:00|219.86|218.06|219.86|218.06|220.26|218.46|219.76|217.96|0
1628773200000|2021-08-12 13:00:00|220.06|218.26|220.25|218.45|220.25|218.45|219.27|217.47|0
1628773500000|2021-08-12 13:05:00|220.45|218.65|221.43|219.63|221.83|220.03|220.25|218.45|0
1628773800000|2021-08-12 13:10:00|221.63|219.83|220.44|218.64|221.63|219.83|220.44|218.64|0
1628774100000|2021-08-12 13:15:00|220.54|218.74|220.83|219.03|221.03|219.23|220.44|218.64|0
1628774400000|2021-08-12 13:20:00|220.64|218.84|220.43|218.63|220.64|218.84|220.04|218.24|0
1628774700000|2021-08-12 13:25:00|220.83|219.03|220.63|218.83|221.42|219.62|220.43|218.63|0
1628775000000|2021-08-12 13:30:00|220.72|218.92|218.46|216.66|220.72|218.92|216.88|215.08|0
1628775300000|2021-08-12 13:35:00|218.06|216.26|217.07|215.27|218.06|216.26|216.1|214.3|0
1628775600000|2021-08-12 13:40:00|216.88|215.08|217.46|215.66|218.45|216.65|216.49|214.69|0
1628775900000|2021-08-12 13:45:00|217.07|215.27|217.85|216.05|218.64|216.84|216.87|215.07|0
1628776200000|2021-08-12 13:50:00|217.66|215.86|215.3|213.5|217.85|216.05|215.1|213.3|0
1628776500000|2021-08-12 13:55:00|215.1|213.3|216.67|214.87|217.26|215.46|214.91|213.11|0
1628776800000|2021-08-12 14:00:00|216.86|215.06|215.29|213.49|216.86|215.06|213.73|211.93|0
1628777100000|2021-08-12 14:05:00|215.1|213.3|214.12|212.32|215.1|213.3|213.34|211.54|0
1628777400000|2021-08-12 14:10:00|213.92|212.12|215.65|213.85|216.27|214.47|213.72|211.92|0
1628777700000|2021-08-12 14:15:00|215.45|213.65|216.83|215.03|217.03|215.23|214.67|212.87|0
1628778000000|2021-08-12 14:20:00|217.03|215.23|217.22|215.42|217.42|215.62|216.43|214.63|0
1628778300000|2021-08-12 14:25:00|217.32|215.52|218.21|216.41|218.4|216.6|217.02|215.22|0
1628778600000|2021-08-12 14:30:00|218.4|216.6|218.4|216.6|219|217.2|217.81|216.01|0
1628778900000|2021-08-12 14:35:00|218.6|216.8|218.4|216.6|218.8|217|217.81|216.01|0
1628779200000|2021-08-12 14:40:00|218.59|216.79|218.79|216.99|219.39|217.59|218.4|216.6|0
1628779500000|2021-08-12 14:45:00|218.39|216.59|219.38|217.58|219.38|217.58|218.19|216.39|0
1628779800000|2021-08-12 14:50:00|219.58|217.78|220.57|218.77|220.77|218.97|219.58|217.78|0
1628780100000|2021-08-12 14:55:00|220.37|218.57|219.77|217.97|220.57|218.77|219.38|217.58|0
1628780400000|2021-08-12 15:00:00|219.97|218.17|218.18|216.38|219.97|218.17|218.18|216.38|0
1628780700000|2021-08-12 15:05:00|218.38|216.58|218.18|216.38|218.67|216.87|217.38|215.58|0
1628781000000|2021-08-12 15:10:00|217.98|216.18|217.38|215.58|218.37|216.57|217.18|215.38|0
1628781300000|2021-08-12 15:15:00|217.18|215.38|218.96|217.16|219.16|217.36|217.18|215.38|0
1628781600000|2021-08-12 15:20:00|219.16|217.36|219.56|217.76|219.76|217.96|218.96|217.16|0
1628781900000|2021-08-12 15:25:00|219.76|217.96|220.15|218.35|220.95|219.15|219.76|217.96|0
1628782200000|2021-08-12 15:30:00|220.35|218.55|221.15|219.35|221.75|219.95|219.36|217.56|0
1628782500000|2021-08-12 15:35:00|220.75|218.95|221.54|219.74|221.75|219.95|220.55|218.75|0
1628782800000|2021-08-12 15:40:00|221.74|219.94|221.54|219.74|221.94|220.14|221.34|219.54|0
1628783100000|2021-08-12 15:45:00|221.34|219.54|221.34|219.54|221.54|219.74|220.94|219.14|0
1628783400000|2021-08-12 15:50:00|221.14|219.34|222.34|220.54|222.94|221.14|220.94|219.14|0
1628783700000|2021-08-12 15:55:00|222.54|220.74|221.13|219.33|222.54|220.74|221.13|219.33|0
1628784000000|2021-08-12 16:00:00|221.33|219.53|221.53|219.73|222.53|220.73|221.33|219.53|0
1628784300000|2021-08-12 16:05:00|221.33|219.53|223.53|221.73|223.53|221.73|221.33|219.53|0
1628784600000|2021-08-12 16:10:00|223.33|221.53|224.53|222.73|224.93|223.13|222.93|221.13|0
1628784900000|2021-08-12 16:15:00|224.33|222.53|223.52|221.72|224.33|222.53|222.32|220.52|0
1628785200000|2021-08-12 16:20:00|223.32|221.52|223.52|221.72|223.72|221.92|222.92|221.12|0
1628785500000|2021-08-12 16:25:00|223.72|221.92|224.52|222.72|224.92|223.12|223.61|221.81|0
1628785800000|2021-08-12 16:30:00|224.72|222.92|225.12|223.32|225.32|223.52|224.52|222.72|0
1628786100000|2021-08-12 16:35:00|225.32|223.52|225.12|223.32|225.52|223.72|224.72|222.92|0
1628786400000|2021-08-12 16:40:00|224.92|223.12|224.91|223.11|225.12|223.32|224.51|222.71|0
1628786700000|2021-08-12 16:45:00|224.71|222.91|225.11|223.31|225.31|223.51|224.51|222.71|0
1628787000000|2021-08-12 16:50:00|224.91|223.11|224.71|222.91|225.51|223.71|224.71|222.91|0
1628787300000|2021-08-12 16:55:00|224.91|223.11|224.7|222.9|225.11|223.31|224.1|222.3|0
1628787600000|2021-08-12 17:00:00|224.5|222.7|224.1|222.3|224.7|222.9|223.29|221.49|0
1628787900000|2021-08-12 17:05:00|224.3|222.5|224.09|222.29|224.5|222.7|223.49|221.69|0
1628788200000|2021-08-12 17:10:00|223.89|222.09|223.69|221.89|224.09|222.29|223.49|221.69|0
1628788500000|2021-08-12 17:15:00|223.49|221.69|223.48|221.68|224.29|222.49|223.08|221.28|0
1628788800000|2021-08-12 17:20:00|223.68|221.88|225.25|223.45|225.25|223.45|223.28|221.48|0
1628789100000|2021-08-12 17:25:00|224.47|222.67|225.07|223.27|225.07|223.27|224.47|222.67|0
1628789400000|2021-08-12 17:30:00|224.87|223.07|225.47|223.67|225.47|223.67|224.86|223.06|0
1628789700000|2021-08-12 17:35:00|225.27|223.47|225.66|223.86|225.67|223.87|225.27|223.47|0
1628790000000|2021-08-12 17:40:00|225.87|224.07|225.46|223.66|226.47|224.67|225.26|223.46|0
1628790300000|2021-08-12 17:45:00|225.26|223.46|225.26|223.46|225.55|223.75|225.05|223.25|0
1628790600000|2021-08-12 17:50:00|225.05|223.25|225.86|224.06|226.06|224.26|224.85|223.05|0
1628790900000|2021-08-12 17:55:00|226.06|224.26|225.25|223.45|226.26|224.46|225.25|223.45|0
1628791200000|2021-08-12 18:00:00|225.45|223.65|225.45|223.65|225.65|223.85|224.64|222.84|0
1628791500000|2021-08-12 18:05:00|225.65|223.85|225.85|224.05|226.05|224.25|225.44|223.64|0
1628791800000|2021-08-12 18:10:00|226.05|224.25|226.25|224.45|226.25|224.45|225.84|224.04|0
1628792100000|2021-08-12 18:15:00|226.24|224.44|227.25|225.45|227.25|225.45|226.04|224.24|0
1628792400000|2021-08-12 18:20:00|227.05|225.25|227.04|225.24|227.65|225.85|226.85|225.05|0
1628792700000|2021-08-12 18:25:00|226.84|225.04|227.04|225.24|227.24|225.44|226.04|224.24|0
1628793000000|2021-08-12 18:30:00|226.84|225.04|227.44|225.64|227.85|226.05|226.84|225.04|0
1628793300000|2021-08-12 18:35:00|227.64|225.84|228.04|226.24|228.25|226.45|227.44|225.64|0
1628793600000|2021-08-12 18:40:00|228.25|226.45|227.64|225.84|228.25|226.45|227.44|225.64|0
1628793900000|2021-08-12 18:45:00|227.73|225.93|228.04|226.24|228.24|226.44|227.64|225.84|0
1628794200000|2021-08-12 18:50:00|227.83|226.03|229.04|227.24|229.04|227.24|227.83|226.03|0
1628794500000|2021-08-12 18:55:00|229.25|227.45|229.93|228.13|230.13|228.33|229.04|227.24|0
1628794800000|2021-08-12 19:00:00|230.13|228.33|230.13|228.33|230.53|228.73|230.13|228.33|0
1628795100000|2021-08-12 19:05:00|230.33|228.53|230.73|228.93|231.54|229.74|230.13|228.33|0
1628795400000|2021-08-12 19:10:00|230.93|229.13|230.93|229.13|231.13|229.33|230.32|228.52|0
1628795700000|2021-08-12 19:15:00|230.73|228.93|230.93|229.13|230.93|229.13|230.32|228.52|0
1628796000000|2021-08-12 19:20:00|231.13|229.33|230.92|229.12|231.73|229.93|230.82|229.02|0
1628796300000|2021-08-12 19:25:00|230.72|228.92|231.32|229.52|231.53|229.73|230.31|228.51|0
1628796600000|2021-08-12 19:30:00|231.12|229.32|231.72|229.92|231.72|229.92|230.51|228.71|0
1628796900000|2021-08-12 19:35:00|231.52|229.72|232.73|230.93|232.74|230.94|231.52|229.72|0
1628797200000|2021-08-12 19:40:00|232.83|231.03|231.31|229.51|232.94|231.14|231.11|229.31|0
1628797500000|2021-08-12 19:45:00|230.91|229.11|231.11|229.31|231.51|229.71|230.5|228.7|0
1628797800000|2021-08-12 19:50:00|230.3|228.5|232.72|230.92|233.13|231.33|230.1|228.3|0
1628798100000|2021-08-12 19:55:00|232.93|231.13|231.51|229.71|233.13|231.33|231.51|229.71|0
1628798400000|2021-08-12 20:00:00|231.71|229.91|231.71|229.91|231.71|229.91|230.69|228.89|0
1628798700000|2021-08-12 20:05:00|231.5|229.7|231.09|229.29|231.71|229.91|230.89|229.09|0
1628799000000|2021-08-12 20:10:00|230.89|229.09|231.29|229.49|231.29|229.49|230.89|229.09|0
1628799300000|2021-08-12 20:15:00|231.49|229.29|231.69|229.49|231.9|229.7|231.49|229.29|0
1628799600000|2021-08-12 20:20:00|231.49|229.29|231.69|229.49|231.69|229.49|231.49|229.29|0
1628799900000|2021-08-12 20:25:00|231.89|229.69|231.69|229.49|231.89|229.69|231.69|229.49|0
1628800200000|2021-08-12 20:30:00|231.89|229.69|232.09|229.89|232.09|229.89|231.89|229.69|0
1628800500000|2021-08-12 20:35:00|232.29|230.09|232.49|230.29|232.69|230.49|232.29|230.09|0
1628800800000|2021-08-12 20:40:00|232.69|230.49|232.49|230.29|232.69|230.49|232.49|230.29|0
1628801100000|2021-08-12 20:45:00|232.28|230.08|232.28|230.08|232.69|230.49|232.28|230.08|0
1628801400000|2021-08-12 20:50:00|232.48|230.28|232.68|230.48|232.89|230.69|232.48|230.28|0
1628801700000|2021-08-12 20:55:00|232.89|230.69|233.18|230.98|233.18|230.98|232.68|230.48|0
1628802000000|2021-08-12 21:00:00|232.75|230.55|232.85|230.65|233.09|230.89|232.75|230.55|0
1628802300000|2021-08-12 21:05:00|232.9|230.7|232.79|230.59|232.96|230.76|232.75|230.55|0
1628802600000|2021-08-12 21:10:00|232.61|230.41|233.17|230.97|233.22|231.02|232.52|230.32|0
1628802900000|2021-08-12 21:15:00|232.84|230.64|232.78|230.58|233.04|230.84|232.64|230.44|0
1628803200000|2021-08-12 21:20:00|232.75|230.55|232.92|230.72|232.95|230.75|232.72|230.52|0
1628803500000|2021-08-12 21:25:00|232.81|230.61|232.72|230.52|232.81|230.61|232.72|230.52|0
1628803800000|2021-08-12 21:30:00|232.68|230.48|232.88|230.68|232.88|230.68|232.63|230.43|0
1628804100000|2021-08-12 21:35:00|232.92|230.72|232.62|230.42|233.21|231.01|232.62|230.42|0
1628804400000|2021-08-12 21:40:00|232.56|230.36|232.38|230.18|232.56|230.36|232.38|230.18|0
1628804700000|2021-08-12 21:45:00|232.29|230.09|232.53|230.33|232.55|230.35|232.26|230.06|0
1628805000000|2021-08-12 21:50:00|232.55|230.35|232.55|230.35|232.55|230.35|232.52|230.32|0
1628805300000|2021-08-12 21:55:00|232.58|230.38|232.7|230.5|232.72|230.52|232.54|230.34|0
1628805600000|2021-08-12 22:00:00|232.54|230.34|231.22|229.02|232.54|230.34|231.11|228.91|0
1628805900000|2021-08-12 22:05:00|231.02|228.82|231.11|228.91|231.42|229.22|231.01|228.81|0
1628806200000|2021-08-12 22:10:00|231.22|229.02|231.01|228.81|231.22|229.02|230.81|228.61|0
1628806500000|2021-08-12 22:15:00|231.21|229.01|231.01|228.81|231.62|229.42|230.81|228.61|0
1628806800000|2021-08-12 22:20:00|230.81|228.61|231.21|229.01|231.21|229.01|230.8|228.6|0
1628807100000|2021-08-12 22:25:00|231|228.8|231.2|229|231.2|229|230.8|228.6|0
1628807400000|2021-08-12 22:30:00|231|228.8|231.2|229|231.2|229|231|228.8|0
1628807700000|2021-08-12 22:35:00|231.4|229.2|231.7|229.5|231.7|229.5|231.2|229|0
1628808000000|2021-08-12 22:40:00|231.6|229.4|231.8|229.6|231.8|229.6|231.6|229.4|0
1628808300000|2021-08-12 22:45:00|231.7|229.5|231.6|229.4|231.8|229.6|231.6|229.4|0
1628808600000|2021-08-12 22:50:00|231.39|229.19|231.59|229.39|231.59|229.39|231.39|229.19|0
1628808900000|2021-08-12 22:55:00|231.39|229.19|231.18|228.98|231.39|229.19|231.18|228.98|0
1628809200000|2021-08-12 23:00:00|231.39|229.19|230.78|228.58|231.39|229.19|230.78|228.58|0
1628809500000|2021-08-12 23:05:00|230.98|228.78|230.98|228.78|231.18|228.98|230.98|228.78|0
1628809800000|2021-08-12 23:10:00|230.97|228.77|231.38|229.18|231.38|229.18|230.97|228.77|0
1628810100000|2021-08-12 23:15:00|231.17|228.97|231.37|229.17|231.38|229.18|231.17|228.97|0
1628810400000|2021-08-12 23:20:00|231.27|229.07|230.97|228.77|231.37|229.17|230.97|228.77|0
1628810700000|2021-08-12 23:25:00|231.06|228.86|231.57|229.37|231.57|229.37|231.06|228.86|0
1628811000000|2021-08-12 23:30:00|231.46|229.26|230.76|228.56|231.46|229.26|230.76|228.56|0
1628811300000|2021-08-12 23:35:00|230.96|228.76|230.75|228.55|230.96|228.76|230.55|228.35|0
1628811600000|2021-08-12 23:40:00|230.96|228.76|230.55|228.35|230.96|228.76|230.35|228.15|0
1628811900000|2021-08-12 23:45:00|230.44|228.24|230.34|228.14|230.55|228.35|230.14|227.94|0
1628812200000|2021-08-12 23:50:00|230.14|227.94|230.54|228.34|230.64|228.44|229.94|227.74|0
1628812500000|2021-08-12 23:55:00|230.34|228.14|230.23|228.03|230.54|228.34|230.13|227.93|0
1628812800000|2021-08-13 00:00:00|230.34|228.14|230.13|227.93|230.34|228.14|229.93|227.73|0
1628813100000|2021-08-13 00:05:00|230.33|228.13|229.52|227.32|230.33|228.13|229.32|227.12|0
1628813400000|2021-08-13 00:10:00|229.72|227.52|229.62|227.42|229.93|227.73|229.12|226.92|0
1628813700000|2021-08-13 00:15:00|229.52|227.32|230.12|227.92|230.12|227.92|229.52|227.32|0
1628814000000|2021-08-13 00:20:00|230.32|228.12|230.01|227.81|230.32|228.12|229.71|227.51|0
1628814300000|2021-08-13 00:25:00|229.92|227.72|230.52|228.32|230.52|228.32|229.71|227.51|0
1628814600000|2021-08-13 00:30:00|230.72|228.52|231.32|229.12|231.53|229.33|230.72|228.52|0
1628814900000|2021-08-13 00:35:00|231.53|229.33|230.92|228.72|231.53|229.33|230.92|228.72|0
1628815200000|2021-08-13 00:40:00|230.71|228.51|230.91|228.71|230.91|228.71|230.31|228.11|0
1628815500000|2021-08-13 00:45:00|230.71|228.51|230.71|228.51|230.91|228.71|230.31|228.11|0
1628815800000|2021-08-13 00:50:00|230.6|228.4|230.5|228.3|231.11|228.91|230.5|228.3|0
1628816100000|2021-08-13 00:55:00|230.7|228.5|230.8|228.6|231|228.8|230.5|228.3|0
1628816400000|2021-08-13 01:00:00|230.7|228.5|230.29|228.09|230.9|228.7|230.29|228.09|0
1628816700000|2021-08-13 01:05:00|230.09|227.89|230.29|228.09|230.5|228.3|230.09|227.89|0
1628817000000|2021-08-13 01:10:00|230.09|227.89|229.88|227.68|230.29|228.09|229.68|227.48|0
1628817300000|2021-08-13 01:15:00|229.98|227.78|230.28|228.08|230.29|228.09|229.88|227.68|0
1628817600000|2021-08-13 01:20:00|230.08|227.88|230.08|227.88|230.49|228.29|230.08|227.88|0
1628817900000|2021-08-13 01:25:00|230.18|227.98|230.28|228.08|230.48|228.28|229.97|227.77|0
1628818200000|2021-08-13 01:30:00|230.17|227.97|230.68|228.48|230.88|228.68|230.17|227.97|0
1628818500000|2021-08-13 01:35:00|230.78|228.58|230.88|228.68|231.08|228.88|230.07|227.87|0
1628818800000|2021-08-13 01:40:00|231.08|228.88|231.08|228.88|231.08|228.88|230.47|228.27|0
1628819100000|2021-08-13 01:45:00|231.17|228.97|231.07|228.87|231.48|229.28|230.67|228.47|0
1628819400000|2021-08-13 01:50:00|230.87|228.67|230.87|228.67|231.27|229.07|230.87|228.67|0
1628819700000|2021-08-13 01:55:00|230.67|228.47|230.86|228.66|231.07|228.87|230.66|228.46|0
1628820000000|2021-08-13 02:00:00|231.07|228.87|230.86|228.66|231.07|228.87|230.66|228.46|0
1628820300000|2021-08-13 02:05:00|231.06|228.86|231.26|229.06|231.67|229.47|231.06|228.86|0
1628820600000|2021-08-13 02:10:00|231.06|228.86|231.66|229.46|231.67|229.47|231.06|228.86|0
1628820900000|2021-08-13 02:15:00|231.76|229.56|232.47|230.27|232.47|230.27|231.66|229.46|0
1628821200000|2021-08-13 02:20:00|232.27|230.07|232.27|230.07|232.47|230.27|232.06|229.86|0
1628821500000|2021-08-13 02:25:00|232.47|230.27|231.86|229.66|232.57|230.37|231.86|229.66|0
1628821800000|2021-08-13 02:30:00|232.06|229.86|231.04|228.84|232.06|229.86|230.84|228.64|0
1628822100000|2021-08-13 02:35:00|230.84|228.64|231.04|228.84|231.04|228.84|230.84|228.64|0
1628822400000|2021-08-13 02:40:00|230.84|228.64|230.84|228.64|231.04|228.84|230.43|228.23|0
1628822700000|2021-08-13 02:45:00|230.63|228.43|231.03|228.83|231.24|229.04|230.63|228.43|0
1628823000000|2021-08-13 02:50:00|230.83|228.63|230.22|228.02|231.03|228.83|230.22|228.02|0
1628823300000|2021-08-13 02:55:00|230.02|227.82|230.02|227.82|230.42|228.22|229.81|227.61|0
1628823600000|2021-08-13 03:00:00|230.11|227.91|230.82|228.62|231.03|228.83|230.02|227.82|0
1628823900000|2021-08-13 03:05:00|230.72|228.52|230.62|228.42|230.72|228.52|230.41|228.21|0
1628824200000|2021-08-13 03:10:00|230.51|228.31|230.41|228.21|230.62|228.42|230.41|228.21|0
1628824500000|2021-08-13 03:15:00|230.61|228.41|230.61|228.41|230.81|228.61|230.61|228.41|0
1628824800000|2021-08-13 03:20:00|230.5|228.3|230.4|228.2|230.61|228.41|230.2|228|0
1628825100000|2021-08-13 03:25:00|230.61|228.41|230.81|228.61|231.01|228.81|230.5|228.3|0
1628825400000|2021-08-13 03:30:00|230.7|228.5|230.8|228.6|231.01|228.81|230.6|228.4|0
1628825700000|2021-08-13 03:35:00|231|228.8|231|228.8|231.2|229|230.8|228.6|0
1628826000000|2021-08-13 03:40:00|230.9|228.7|231|228.8|231|228.8|230.8|228.6|0
1628826300000|2021-08-13 03:45:00|231.2|229|231.2|229|231.4|229.2|231|228.8|0
1628826600000|2021-08-13 03:50:00|231.29|229.09|231.4|229.2|231.4|229.2|231.2|229|0
1628826900000|2021-08-13 03:55:00|231.29|229.09|231.19|228.99|231.29|229.09|230.99|228.79|0
1628827200000|2021-08-13 04:00:00|231.09|228.89|231.19|228.99|231.39|229.19|230.99|228.79|0
1628827500000|2021-08-13 04:05:00|231.28|229.08|231.18|228.98|231.28|229.08|230.98|228.78|0
1628827800000|2021-08-13 04:10:00|231.28|229.08|231.18|228.98|231.39|229.19|231.18|228.98|0
1628828100000|2021-08-13 04:15:00|231.28|229.08|231.18|228.98|231.38|229.18|231.18|228.98|0
1628828400000|2021-08-13 04:20:00|231.38|229.18|231.38|229.18|231.38|229.18|231.38|229.18|0
1628828700000|2021-08-13 04:25:00|231.58|229.38|231.58|229.38|231.58|229.38|231.58|229.38|0
1628829000000|2021-08-13 04:30:00|231.78|229.58|231.57|229.37|231.98|229.78|231.37|229.17|0
1628829300000|2021-08-13 04:35:00|231.37|229.17|231.37|229.17|231.37|229.17|231.37|229.17|0
1628829600000|2021-08-13 04:40:00|231.57|229.37|231.57|229.37|231.57|229.37|231.37|229.17|0
1628829900000|2021-08-13 04:45:00|231.36|229.16|231.56|229.36|231.57|229.37|231.36|229.16|0
1628830200000|2021-08-13 04:50:00|231.36|229.16|231.36|229.16|231.56|229.36|231.36|229.16|0
1628830500000|2021-08-13 04:55:00|231.56|229.36|231.35|229.15|231.56|229.36|231.15|228.95|0
1628830800000|2021-08-13 05:00:00|231.56|229.36|231.65|229.45|231.76|229.56|231.35|229.15|0
1628831100000|2021-08-13 05:05:00|231.55|229.35|231.35|229.15|231.76|229.56|231.15|228.95|0
1628831400000|2021-08-13 05:10:00|231.15|228.95|231.35|229.15|231.35|229.15|231.04|228.84|0
1628831700000|2021-08-13 05:15:00|231.14|228.94|231.14|228.94|231.34|229.14|230.94|228.74|0
1628832000000|2021-08-13 05:20:00|230.94|228.74|231.14|228.94|231.14|228.94|230.73|228.53|0
1628832300000|2021-08-13 05:25:00|231.34|229.14|231.13|228.93|231.34|229.14|230.93|228.73|0
1628832600000|2021-08-13 05:30:00|231.34|229.14|230.72|228.52|231.34|229.14|230.72|228.52|0
1628832900000|2021-08-13 05:35:00|230.52|228.32|230.52|228.32|230.93|228.73|230.52|228.32|0
1628833200000|2021-08-13 05:40:00|230.62|228.42|230.52|228.32|230.72|228.52|230.52|228.32|0
1628833500000|2021-08-13 05:45:00|230.51|228.31|230.71|228.51|230.71|228.51|230.11|227.91|0
1628833800000|2021-08-13 05:50:00|230.92|228.72|230.91|228.71|230.92|228.72|230.51|228.31|0
1628834100000|2021-08-13 05:55:00|231.12|228.92|231.11|228.91|231.32|229.12|230.91|228.71|0
1628834400000|2021-08-13 06:00:00|230.91|228.71|231.11|228.91|231.31|229.11|230.91|228.71|0
1628834700000|2021-08-13 06:05:00|231|228.8|230.9|228.7|231.11|228.91|230.5|228.3|0
1628835000000|2021-08-13 06:10:00|230.8|228.6|230.7|228.5|231.1|228.9|230.7|228.5|0
1628835300000|2021-08-13 06:15:00|230.8|228.6|230.9|228.7|231.1|228.9|230.49|228.29|0
1628835600000|2021-08-13 06:20:00|231.1|228.9|230.69|228.49|231.2|229|230.49|228.29|0
1628835900000|2021-08-13 06:25:00|230.89|228.69|231.5|229.3|231.7|229.5|230.89|228.69|0
1628836200000|2021-08-13 06:30:00|231.7|229.5|231.5|229.3|231.7|229.5|231.5|229.3|0
1628836500000|2021-08-13 06:35:00|231.29|229.09|231.09|228.89|231.29|229.09|230.88|228.68|0
1628836800000|2021-08-13 06:40:00|231.29|229.09|231.49|229.29|231.49|229.29|231.08|228.88|0
1628837100000|2021-08-13 06:45:00|231.29|229.09|231.89|229.69|231.89|229.69|231.08|228.88|0
1628837400000|2021-08-13 06:50:00|231.99|229.79|231.89|229.69|232.09|229.89|231.79|229.59|0
1628837700000|2021-08-13 06:55:00|232.09|229.89|231.89|229.69|232.29|230.09|231.89|229.69|0
1628838000000|2021-08-13 07:00:00|232.09|229.89|232.29|230.09|232.7|230.5|231.88|229.68|0
1628838300000|2021-08-13 07:05:00|232.09|230.29|232.59|230.79|233.31|231.51|232.09|230.29|0
1628838600000|2021-08-13 07:10:00|232.69|230.89|232.62|230.82|232.82|231.02|232.29|230.49|0
1628838900000|2021-08-13 07:15:00|232.82|231.02|232.41|230.61|232.82|231.02|232.21|230.41|0
1628839200000|2021-08-13 07:20:00|232.21|230.41|232.21|230.41|232.62|230.82|232.01|230.21|0
1628839500000|2021-08-13 07:25:00|232.1|230.3|232.21|230.41|232.61|230.81|232|230.2|0
1628839800000|2021-08-13 07:30:00|232.41|230.61|231.8|230|232.41|230.61|231.8|230|0
1628840100000|2021-08-13 07:35:00|232|230.2|231.79|229.99|232.2|230.4|231.79|229.99|0
1628840400000|2021-08-13 07:40:00|232|230.2|232.4|230.6|232.7|230.9|231.79|229.99|0
1628840700000|2021-08-13 07:45:00|232.6|230.8|232.6|230.8|232.8|231|232.4|230.6|0
1628841000000|2021-08-13 07:50:00|232.8|231|234.63|232.83|234.63|232.83|232.8|231|0
1628841300000|2021-08-13 07:55:00|234.42|232.62|233.81|232.01|234.83|233.03|233.81|232.01|0
1628841600000|2021-08-13 08:00:00|234.01|232.21|233.81|232.01|234.22|232.42|233.81|232.01|0
1628841900000|2021-08-13 08:05:00|234.01|232.21|233.6|231.8|234.21|232.41|233.4|231.6|0
1628842200000|2021-08-13 08:10:00|233.4|231.6|233.19|231.39|233.4|231.6|232.79|230.99|0
1628842500000|2021-08-13 08:15:00|232.58|230.78|232.98|231.18|233.19|231.39|232.58|230.78|0
1628842800000|2021-08-13 08:20:00|233.19|231.39|233.28|231.48|233.59|231.79|232.98|231.18|0
1628843100000|2021-08-13 08:25:00|233.39|231.59|232.98|231.18|233.39|231.59|232.98|231.18|0
1628843400000|2021-08-13 08:30:00|232.77|230.97|233.58|231.78|233.58|231.78|232.57|230.77|0
1628843700000|2021-08-13 08:35:00|233.38|231.58|233.38|231.58|233.38|231.58|233.17|231.37|0
1628844000000|2021-08-13 08:40:00|233.17|231.37|233.98|232.18|233.98|232.18|233.17|231.37|0
1628844300000|2021-08-13 08:45:00|234.19|232.39|234.39|232.59|234.59|232.79|234.19|232.39|0
1628844600000|2021-08-13 08:50:00|234.59|232.79|234.38|232.58|234.59|232.79|234.18|232.38|0
1628844900000|2021-08-13 08:55:00|234.18|232.38|234.99|233.19|234.99|233.19|234.18|232.38|0
1628845200000|2021-08-13 09:00:00|234.79|232.99|234.99|233.19|235.81|234.01|234.79|232.99|0
1628845500000|2021-08-13 09:05:00|235.19|233.39|235.39|233.59|235.4|233.6|234.99|233.19|0
1628845800000|2021-08-13 09:10:00|235.6|233.8|235.19|233.39|235.6|233.8|235.19|233.39|0
1628846100000|2021-08-13 09:15:00|234.98|233.18|234.98|233.18|235.19|233.39|234.78|232.98|0
1628846400000|2021-08-13 09:20:00|234.78|232.98|234.06|232.26|234.98|233.18|233.96|232.16|0
1628846700000|2021-08-13 09:25:00|234.16|232.36|234.36|232.56|234.57|232.77|233.75|231.95|0
1628847000000|2021-08-13 09:30:00|234.16|232.36|234.36|232.56|234.56|232.76|234.16|232.36|0
1628847300000|2021-08-13 09:35:00|234.16|232.36|234.15|232.35|234.36|232.56|233.95|232.15|0
1628847600000|2021-08-13 09:40:00|233.95|232.15|234.35|232.55|234.35|232.55|233.95|232.15|0
1628847900000|2021-08-13 09:45:00|234.56|232.76|234.55|232.75|234.76|232.96|234.35|232.55|0
1628848200000|2021-08-13 09:50:00|234.76|232.96|234.35|232.55|234.76|232.96|234.35|232.55|0
1628848500000|2021-08-13 09:55:00|234.14|232.34|235.36|233.56|235.36|233.56|234.14|232.34|0
1628848800000|2021-08-13 10:00:00|235.16|233.36|234.84|233.04|235.16|233.36|234.75|232.95|0
1628849100000|2021-08-13 10:05:00|234.95|233.15|234.34|232.54|234.95|233.15|234.13|232.33|0
1628849400000|2021-08-13 10:10:00|234.54|232.74|234.54|232.74|234.74|232.94|234.13|232.33|0
1628849700000|2021-08-13 10:15:00|234.63|232.83|234.53|232.73|234.74|232.94|234.33|232.53|0
1628850000000|2021-08-13 10:20:00|234.74|232.94|234.73|232.93|234.94|233.14|234.33|232.53|0
1628850300000|2021-08-13 10:25:00|234.53|232.73|234.12|232.32|234.53|232.73|233.92|232.12|0
1628850600000|2021-08-13 10:30:00|234.32|232.52|234.32|232.52|234.53|232.73|234.12|232.32|0
1628850900000|2021-08-13 10:35:00|234.12|232.32|234.32|232.52|234.52|232.72|234.11|232.31|0
1628851200000|2021-08-13 10:40:00|234.21|232.41|234.11|232.31|234.32|232.52|233.91|232.11|0
1628851500000|2021-08-13 10:45:00|234.31|232.51|234|232.2|234.31|232.51|233.9|232.1|0
1628851800000|2021-08-13 10:50:00|234.11|232.31|233.7|231.9|234.11|232.31|233.29|231.49|0
1628852100000|2021-08-13 10:55:00|233.49|231.69|233.29|231.49|233.7|231.9|233.29|231.49|0
1628852400000|2021-08-13 11:00:00|233.49|231.69|233.08|231.28|233.49|231.69|232.88|231.08|0
1628852700000|2021-08-13 11:05:00|233.28|231.48|233.28|231.48|233.49|231.69|233.08|231.28|0
1628853000000|2021-08-13 11:10:00|233.08|231.28|233.07|231.27|233.28|231.48|232.67|230.87|0
1628853300000|2021-08-13 11:15:00|232.87|231.07|233.07|231.27|233.07|231.27|232.87|231.07|0
1628853600000|2021-08-13 11:20:00|233.17|231.37|233.07|231.27|233.27|231.47|232.35|230.55|0
1628853900000|2021-08-13 11:25:00|233.16|231.36|233.27|231.47|233.47|231.67|233.07|231.27|0
1628854200000|2021-08-13 11:30:00|233.16|231.36|232.86|231.06|233.27|231.47|232.86|231.06|0
1628854500000|2021-08-13 11:35:00|233.06|231.26|232.85|231.05|233.06|231.26|232.25|230.45|0
1628854800000|2021-08-13 11:40:00|232.65|230.85|232.65|230.85|233.06|231.26|232.65|230.85|0
1628855100000|2021-08-13 11:45:00|232.85|231.05|232.85|231.05|232.85|231.05|232.64|230.84|0
1628855400000|2021-08-13 11:50:00|232.74|230.94|232.84|231.04|232.84|231.04|232.44|230.64|0
1628855700000|2021-08-13 11:55:00|232.64|230.84|232.43|230.63|232.84|231.04|232.43|230.63|0
1628856000000|2021-08-13 12:00:00|232.64|230.84|233.04|231.24|233.04|231.24|232.43|230.63|0
1628856300000|2021-08-13 12:05:00|233.24|231.44|232.83|231.03|233.45|231.65|232.63|230.83|0
1628856600000|2021-08-13 12:10:00|233.04|231.24|233.24|231.44|233.24|231.44|232.83|231.03|0
1628856900000|2021-08-13 12:15:00|233.03|231.23|233.23|231.43|233.64|231.84|233.03|231.23|0
1628857200000|2021-08-13 12:20:00|233.44|231.64|233.64|231.84|233.94|232.14|233.43|231.63|0
1628857500000|2021-08-13 12:25:00|233.43|231.63|234.04|232.24|234.25|232.45|233.43|231.63|0
1628857800000|2021-08-13 12:30:00|234.14|232.34|234.65|232.85|234.65|232.85|234.04|232.24|0
1628858100000|2021-08-13 12:35:00|234.45|232.65|234.24|232.44|234.85|233.05|234.24|232.44|0
1628858400000|2021-08-13 12:40:00|234.44|232.64|234.03|232.23|234.44|232.64|233.83|232.03|0
1628858700000|2021-08-13 12:45:00|234.24|232.44|234.84|233.04|235.05|233.25|234.03|232.23|0
1628859000000|2021-08-13 12:50:00|234.64|232.84|234.64|232.84|234.84|233.04|234.23|232.43|0
1628859300000|2021-08-13 12:55:00|234.53|232.73|235.04|233.24|235.04|233.24|234.43|232.63|0
1628859600000|2021-08-13 13:00:00|235.25|233.45|235.24|233.44|235.25|233.45|235.04|233.24|0
1628859900000|2021-08-13 13:05:00|235.45|233.65|235.03|233.23|235.65|233.85|234.83|233.03|0
1628860200000|2021-08-13 13:10:00|235.24|233.44|235.03|233.23|235.44|233.64|235.03|233.23|0
1628860500000|2021-08-13 13:15:00|235.24|233.44|235.85|234.05|235.85|234.05|235.23|233.43|0
1628860800000|2021-08-13 13:20:00|235.84|234.04|235.64|233.84|236.05|234.25|235.23|233.43|0
1628861100000|2021-08-13 13:25:00|235.84|234.04|235.43|233.63|236.45|234.65|234.82|233.02|0
1628861400000|2021-08-13 13:30:00|235.84|234.04|233.8|232|236.04|234.24|233.19|231.39|0
1628861700000|2021-08-13 13:35:00|234|232.2|233.39|231.59|234.41|232.61|231.96|230.16|0
1628862000000|2021-08-13 13:40:00|233.59|231.79|234.6|232.8|235.42|233.62|233.59|231.79|0
1628862300000|2021-08-13 13:45:00|235.22|233.42|237.05|235.25|237.46|235.66|235.22|233.42|0
1628862600000|2021-08-13 13:50:00|236.64|234.84|235.62|233.82|236.64|234.84|234.6|232.8|0
1628862900000|2021-08-13 13:55:00|235.41|233.61|234.8|233|236.64|234.84|234.8|233|0
1628863200000|2021-08-13 14:00:00|234.69|232.89|233.17|231.37|234.8|233|231.34|229.54|0
1628863500000|2021-08-13 14:05:00|232.96|231.16|233.16|231.36|233.98|232.18|232.35|230.55|0
1628863800000|2021-08-13 14:10:00|232.96|231.16|233.36|231.56|234.18|232.38|232.14|230.34|0
1628864100000|2021-08-13 14:15:00|233.16|231.36|235.81|234.01|236.62|234.82|233.16|231.36|0
1628864400000|2021-08-13 14:20:00|236.01|234.21|236.01|234.21|237.24|235.44|236.01|234.21|0
1628864700000|2021-08-13 14:25:00|235.8|234|233.96|232.16|235.8|234|233.15|231.35|0
1628865000000|2021-08-13 14:30:00|234.17|232.37|234.78|232.98|235.19|233.39|233.76|231.96|0
1628865300000|2021-08-13 14:35:00|234.57|232.77|233.55|231.75|234.57|232.77|233.35|231.55|0
1628865600000|2021-08-13 14:40:00|233.75|231.95|232.73|230.93|233.75|231.95|232.73|230.93|0
1628865900000|2021-08-13 14:45:00|232.94|231.14|234.15|232.35|234.97|233.17|232.94|231.14|0
1628866200000|2021-08-13 14:50:00|234.36|232.56|233.43|231.63|234.97|233.17|233.43|231.63|0
1628866500000|2021-08-13 14:55:00|233.54|231.74|234.35|232.55|234.76|232.96|233.34|231.54|0
1628866800000|2021-08-13 15:00:00|234.15|232.35|234.96|233.16|235.37|233.57|234.15|232.35|0
1628867100000|2021-08-13 15:05:00|235.16|233.36|234.14|232.34|235.16|233.36|233.74|231.94|0
1628867400000|2021-08-13 15:10:00|234.24|232.44|235.77|233.97|235.98|234.18|233.94|232.14|0
1628867700000|2021-08-13 15:15:00|235.57|233.77|235.36|233.56|236.18|234.38|235.16|233.36|0
1628868000000|2021-08-13 15:20:00|235.46|233.66|234.74|232.94|235.56|233.76|234.64|232.84|0
1628868300000|2021-08-13 15:25:00|234.54|232.74|235.56|233.76|235.56|233.76|234.54|232.74|0
1628868600000|2021-08-13 15:30:00|235.76|233.96|234.84|233.04|235.76|233.96|234.74|232.94|0
1628868900000|2021-08-13 15:35:00|234.94|233.14|234.53|232.73|235.14|233.34|233.92|232.12|0
1628869200000|2021-08-13 15:40:00|234.33|232.53|235.34|233.54|235.55|233.75|234.12|232.32|0
1628869500000|2021-08-13 15:45:00|235.55|233.75|234.73|232.93|235.55|233.75|234.73|232.93|0
1628869800000|2021-08-13 15:50:00|234.52|232.72|233.05|231.25|234.73|232.93|232.84|231.04|0
1628870100000|2021-08-13 15:55:00|232.84|231.04|233.45|231.65|233.46|231.66|232.84|231.04|0
1628870400000|2021-08-13 16:00:00|233.66|231.86|233.66|231.86|234.07|232.27|233.45|231.65|0
1628870700000|2021-08-13 16:05:00|233.45|231.65|233.65|231.85|234.07|232.27|233.45|231.65|0
1628871000000|2021-08-13 16:10:00|233.86|232.06|233.65|231.85|234.06|232.26|233.65|231.85|0
1628871300000|2021-08-13 16:15:00|233.86|232.06|233.79|231.99|234.2|232.4|232.73|230.93|0
1628871600000|2021-08-13 16:20:00|233.69|231.89|233.99|232.19|234.4|232.6|233.59|231.79|0
1628871900000|2021-08-13 16:25:00|233.89|232.09|233.99|232.19|234.2|232.4|233.79|231.99|0
1628872200000|2021-08-13 16:30:00|233.79|231.99|232.96|231.16|234.4|232.6|232.96|231.16|0
1628872500000|2021-08-13 16:35:00|233.17|231.37|232.96|231.16|233.37|231.57|232.76|230.96|0
1628872800000|2021-08-13 16:40:00|233.17|231.37|233.37|231.57|233.37|231.57|232.96|231.16|0
1628873100000|2021-08-13 16:45:00|233.57|231.77|233.57|231.77|233.98|232.18|233.37|231.57|0
1628873400000|2021-08-13 16:50:00|233.36|231.56|234.18|232.38|234.18|232.38|233.36|231.56|0
1628873700000|2021-08-13 16:55:00|234.38|232.58|234.38|232.58|234.79|232.99|234.18|232.38|0
1628874000000|2021-08-13 17:00:00|234.17|232.37|233.76|231.96|234.17|232.37|233.76|231.96|0
1628874300000|2021-08-13 17:05:00|233.56|231.76|233.76|231.96|233.97|232.17|233.15|231.35|0
1628874600000|2021-08-13 17:10:00|233.56|231.76|233.96|232.16|233.96|232.16|233.35|231.55|0
1628874900000|2021-08-13 17:15:00|234.17|232.37|234.78|232.98|234.78|232.98|234.17|232.37|0
1628875200000|2021-08-13 17:20:00|234.67|232.87|234.16|232.36|234.67|232.87|234.16|232.36|0
1628875500000|2021-08-13 17:25:00|234.36|232.56|234.57|232.77|234.57|232.77|234.36|232.56|0
1628875800000|2021-08-13 17:30:00|234.36|232.56|234.36|232.56|234.77|232.97|234.36|232.56|0
1628876100000|2021-08-13 17:35:00|234.15|232.35|234.97|233.17|234.97|233.17|234.15|232.35|0
1628876400000|2021-08-13 17:40:00|235.07|233.27|235.79|233.99|236.4|234.6|234.97|233.17|0
1628876700000|2021-08-13 17:45:00|235.68|233.88|235.78|233.98|236.4|234.6|235.58|233.78|0
1628877000000|2021-08-13 17:50:00|235.58|233.78|235.78|233.98|235.78|233.98|235.17|233.37|0
1628877300000|2021-08-13 17:55:00|235.58|233.78|235.78|233.98|235.78|233.98|235.37|233.57|0
1628877600000|2021-08-13 18:00:00|235.57|233.77|235.77|233.97|235.87|234.07|234.96|233.16|0
1628877900000|2021-08-13 18:05:00|235.57|233.77|235.77|233.97|235.77|233.97|235.16|233.36|0
1628878200000|2021-08-13 18:10:00|235.57|233.77|235.77|233.97|235.77|233.97|235.56|233.76|0
1628878500000|2021-08-13 18:15:00|235.56|233.76|235.56|233.76|235.97|234.17|235.36|233.56|0
1628878800000|2021-08-13 18:20:00|235.35|233.55|235.15|233.35|235.35|233.55|234.94|233.14|0
1628879100000|2021-08-13 18:25:00|234.94|233.14|234.94|233.14|235.15|233.35|234.73|232.93|0
1628879400000|2021-08-13 18:30:00|234.73|232.93|234.32|232.52|234.94|233.14|234.32|232.52|0
1628879700000|2021-08-13 18:35:00|234.52|232.72|233.5|231.7|234.52|232.72|233.5|231.7|0
1628880000000|2021-08-13 18:40:00|233.29|231.49|232.47|230.67|233.5|231.7|231.66|229.86|0
1628880300000|2021-08-13 18:45:00|232.27|230.47|232.88|231.08|233.49|231.69|231.86|230.06|0
1628880600000|2021-08-13 18:50:00|232.67|230.87|232.87|231.07|233.08|231.28|232.47|230.67|0
1628880900000|2021-08-13 18:55:00|232.67|230.87|233.28|231.48|233.69|231.89|232.67|230.87|0
1628881200000|2021-08-13 19:00:00|233.49|231.69|233.69|231.89|233.89|232.09|233.07|231.27|0
1628881500000|2021-08-13 19:05:00|233.48|231.68|234.3|232.5|234.51|232.71|233.48|231.68|0
1628881800000|2021-08-13 19:10:00|234.4|232.6|234.91|233.11|234.91|233.11|233.89|232.09|0
1628882100000|2021-08-13 19:15:00|234.7|232.9|234.5|232.7|234.91|233.11|234.09|232.29|0
1628882400000|2021-08-13 19:20:00|234.7|232.9|234.7|232.9|235.11|233.31|234.49|232.69|0
1628882700000|2021-08-13 19:25:00|234.59|232.79|233.67|231.87|234.59|232.79|233.26|231.46|0
1628883000000|2021-08-13 19:30:00|233.36|231.56|232.65|230.85|233.47|231.67|232.65|230.85|0
1628883300000|2021-08-13 19:35:00|232.85|231.05|234.89|233.09|235.1|233.3|232.85|231.05|0
1628883600000|2021-08-13 19:40:00|234.69|232.89|234.64|232.84|235.3|233.5|234.28|232.48|0
1628883900000|2021-08-13 19:45:00|234.84|233.04|235.04|233.24|235.66|233.86|234.84|233.04|0
1628884200000|2021-08-13 19:50:00|235.66|233.86|234.02|232.22|235.66|233.86|233.61|231.81|0
1628884500000|2021-08-13 19:55:00|234.22|232.42|237.91|236.11|237.91|236.11|233|231.2|0
1628884800000|2021-08-13 20:00:00|237.7|235.9|236.67|234.87|237.91|236.11|236.67|234.87|0
1628885100000|2021-08-13 20:05:00|236.88|235.08|236.47|234.67|236.88|235.08|235.85|234.05|0
1628885400000|2021-08-13 20:10:00|236.26|234.46|236.46|234.66|236.46|234.66|235.85|234.05|0
1629097500000|2021-08-16 07:05:00|226.53|224.73|226.93|225.13|226.93|225.13|226.13|224.33|0
1629097800000|2021-08-16 07:10:00|226.73|224.93|227.93|226.13|228.13|226.33|226.73|224.93|0
1629098100000|2021-08-16 07:15:00|228.13|226.33|230.94|229.14|231.14|229.34|227.93|226.13|0
1629098400000|2021-08-16 07:20:00|231.55|229.75|232.96|231.16|233.77|231.97|231.54|229.74|0
1629098700000|2021-08-16 07:25:00|233.36|231.56|232.75|230.95|233.56|231.76|232.15|230.35|0
1629099000000|2021-08-16 07:30:00|232.55|230.75|231.94|230.14|233.76|231.96|231.74|229.94|0
1629099300000|2021-08-16 07:35:00|231.74|229.94|232.74|230.94|232.95|231.15|231.53|229.73|0
1629099600000|2021-08-16 07:40:00|232.54|230.74|232.54|230.74|233.55|231.75|232.14|230.34|0
1629099900000|2021-08-16 07:45:00|232.33|230.53|232.13|230.33|232.94|231.14|231.93|230.13|0
1629100200000|2021-08-16 07:50:00|232.02|230.22|231.32|229.52|232.33|230.53|230.71|228.91|0
1629100500000|2021-08-16 07:55:00|231.52|229.72|232.93|231.13|233.34|231.54|231.12|229.32|0
1629100800000|2021-08-16 08:00:00|232.73|230.93|233.33|231.53|233.94|232.14|232.52|230.72|0
1629101100000|2021-08-16 08:05:00|233.13|231.33|232.82|231.02|233.33|231.53|232.72|230.92|0
1629101400000|2021-08-16 08:10:00|232.92|231.12|233.32|231.52|233.73|231.93|232.92|231.12|0
1629101700000|2021-08-16 08:15:00|233.12|231.32|232.71|230.91|233.32|231.52|232.71|230.91|0
1629102000000|2021-08-16 08:20:00|232.92|231.12|232.31|230.51|232.92|231.12|231.7|229.9|0
1629102300000|2021-08-16 08:25:00|232.1|230.3|232.1|230.3|232.91|231.11|232.1|230.3|0
1629102600000|2021-08-16 08:30:00|232.3|230.5|231.89|230.09|232.6|230.8|231.69|229.89|0
1629102900000|2021-08-16 08:35:00|232.1|230.3|232.29|230.49|232.3|230.5|231.69|229.89|0
1629103200000|2021-08-16 08:40:00|232.09|230.29|232.9|231.1|233.1|231.3|232.09|230.29|0
1629103500000|2021-08-16 08:45:00|232.7|230.9|232.49|230.69|233.1|231.3|232.49|230.69|0
1629103800000|2021-08-16 08:50:00|232.69|230.89|232.89|231.09|233.1|231.3|232.49|230.69|0
1629104100000|2021-08-16 08:55:00|232.69|230.89|231.07|229.27|232.89|231.09|230.87|229.07|0
1629104400000|2021-08-16 09:00:00|231.27|229.47|232.07|230.27|232.07|230.27|230.87|229.07|0
1629104700000|2021-08-16 09:05:00|231.87|230.07|231.06|229.26|232.07|230.27|231.06|229.26|0
1629105000000|2021-08-16 09:10:00|230.86|229.06|231.46|229.66|231.87|230.07|230.86|229.06|0
1629105300000|2021-08-16 09:15:00|231.26|229.46|231.66|229.86|231.86|230.06|231.06|229.26|0
1629105600000|2021-08-16 09:20:00|231.86|230.06|231.45|229.65|232.06|230.26|231.25|229.45|0
1629105900000|2021-08-16 09:25:00|231.25|229.45|231.45|229.65|231.65|229.85|230.85|229.05|0
1629106200000|2021-08-16 09:30:00|231.65|229.85|231.25|229.45|231.65|229.85|231.05|229.25|0
1629106500000|2021-08-16 09:35:00|231.04|229.24|229.83|228.03|231.04|229.24|229.43|227.63|0
1629106800000|2021-08-16 09:40:00|229.63|227.83|230.03|228.23|230.64|228.84|229.63|227.83|0
1629107100000|2021-08-16 09:45:00|229.92|228.12|230.03|228.23|230.23|228.43|229.42|227.62|0
1629107400000|2021-08-16 09:50:00|230.23|228.43|231.03|229.23|231.23|229.43|230.23|228.43|0
1629107700000|2021-08-16 09:55:00|231.23|229.43|230.42|228.62|231.43|229.63|230.42|228.62|0
1629108000000|2021-08-16 10:00:00|230.62|228.82|229.91|228.11|230.82|229.02|229.91|228.11|0
1629108300000|2021-08-16 10:05:00|230.01|228.21|229.81|228.01|230.21|228.41|229.61|227.81|0
1629108600000|2021-08-16 10:10:00|229.61|227.81|227.2|225.4|229.61|227.81|227.2|225.4|0
1629108900000|2021-08-16 10:15:00|227|225.2|225.99|224.19|227.4|225.6|224.99|223.19|0
1629109200000|2021-08-16 10:20:00|225.79|223.99|223.89|222.09|225.79|223.99|221.28|219.48|0
1629109500000|2021-08-16 10:25:00|224.09|222.29|224.7|222.9|224.7|222.9|222.52|220.72|0
1629109800000|2021-08-16 10:30:00|224.5|222.7|227.09|225.29|227.29|225.49|224.5|222.7|0
1629110100000|2021-08-16 10:35:00|226.99|225.19|227.89|226.09|227.89|226.09|226.69|224.89|0
1629110400000|2021-08-16 10:40:00|228.09|226.29|228.48|226.68|229.29|227.49|227.88|226.08|0
1629110700000|2021-08-16 10:45:00|228.68|226.88|229.68|227.88|230.08|228.28|228.58|226.78|0
1629111000000|2021-08-16 10:50:00|229.88|228.08|230.88|229.08|231.08|229.28|229.68|227.88|0
1629111300000|2021-08-16 10:55:00|230.98|229.18|230.68|228.88|231.08|229.28|230.08|228.28|0
1629111600000|2021-08-16 11:00:00|231.08|229.28|230.87|229.07|231.68|229.88|230.87|229.07|0
1629111900000|2021-08-16 11:05:00|231.17|229.37|231.07|229.27|231.48|229.68|230.67|228.87|0
1629112200000|2021-08-16 11:10:00|230.97|229.17|230.67|228.87|231.27|229.47|230.27|228.47|0
1629112500000|2021-08-16 11:15:00|230.47|228.67|229.55|227.75|230.87|229.07|229.46|227.66|0
1629112800000|2021-08-16 11:20:00|229.46|227.66|229.65|227.85|230.06|228.26|228.85|227.05|0
1629113100000|2021-08-16 11:25:00|229.45|227.65|229.45|227.65|229.65|227.85|229.05|227.25|0
1629113400000|2021-08-16 11:30:00|229.65|227.85|228.04|226.24|229.65|227.85|228.04|226.24|0
1629113700000|2021-08-16 11:35:00|228.24|226.44|227.84|226.04|228.44|226.64|227.24|225.44|0
1629114000000|2021-08-16 11:40:00|227.64|225.84|227.64|225.84|227.84|226.04|226.64|224.84|0
1629114300000|2021-08-16 11:45:00|227.53|225.73|228.23|226.43|228.63|226.83|227.53|225.73|0
1629114600000|2021-08-16 11:50:00|228.33|226.53|228.43|226.63|228.83|227.03|228.23|226.43|0
1629114900000|2021-08-16 11:55:00|228.53|226.73|228.43|226.63|228.83|227.03|228.23|226.43|0
1629115200000|2021-08-16 12:00:00|228.23|226.43|225.23|223.43|228.23|226.43|225.03|223.23|0
1629115500000|2021-08-16 12:05:00|225.43|223.63|225.62|223.82|226.02|224.22|224.63|222.83|0
1629115800000|2021-08-16 12:10:00|225.52|223.72|226.42|224.62|226.82|225.02|225.42|223.62|0
1629116100000|2021-08-16 12:15:00|226.22|224.42|225.22|223.42|226.41|224.61|225.02|223.22|0
1629116400000|2021-08-16 12:20:00|225.02|223.22|225.41|223.61|225.81|224.01|225.01|223.21|0
1629116700000|2021-08-16 12:25:00|225.21|223.41|225.9|224.1|225.9|224.1|225.11|223.31|0
1629117000000|2021-08-16 12:30:00|225.81|224.01|226|224.2|227|225.2|225.4|223.6|0
1629117300000|2021-08-16 12:35:00|225.8|224|226.2|224.4|226.2|224.4|225.2|223.4|0
1629117600000|2021-08-16 12:40:00|226.4|224.6|226.59|224.79|227.59|225.79|226.2|224.4|0
1629117900000|2021-08-16 12:45:00|226.79|224.99|227.19|225.39|227.59|225.79|226.59|224.79|0
1629118200000|2021-08-16 12:50:00|226.99|225.19|226.38|224.58|227.39|225.59|226.38|224.58|0
1629118500000|2021-08-16 12:55:00|226.19|224.39|226.28|224.48|226.58|224.78|225.78|223.98|0
1629118800000|2021-08-16 13:00:00|226.18|224.38|227.18|225.38|227.38|225.58|225.98|224.18|0
1629119100000|2021-08-16 13:05:00|226.98|225.18|228.17|226.37|228.17|226.37|226.18|224.38|0
1629119400000|2021-08-16 13:10:00|228.37|226.57|227.77|225.97|228.57|226.77|227.57|225.77|0
1629119700000|2021-08-16 13:15:00|227.57|225.77|227.16|225.36|227.97|226.17|227.16|225.36|0
1629120000000|2021-08-16 13:20:00|227.36|225.56|228.56|226.76|228.56|226.76|227.16|225.36|0
1629120300000|2021-08-16 13:25:00|228.46|226.66|228.16|226.36|228.76|226.96|228.16|226.36|0
1629120600000|2021-08-16 13:30:00|228.96|227.16|224.36|222.56|229.76|227.96|224.36|222.56|0
1629120900000|2021-08-16 13:35:00|223.96|222.16|225.35|223.55|225.35|223.55|222.77|220.97|0
1629121200000|2021-08-16 13:40:00|224.96|223.16|223.96|222.16|225.35|223.55|222.57|220.77|0
1629121500000|2021-08-16 13:45:00|224.16|222.36|221.37|219.57|224.16|222.36|219.99|218.19|0
1629121800000|2021-08-16 13:50:00|221.18|219.38|218.21|216.41|221.18|219.38|217.63|215.83|0
1629122100000|2021-08-16 13:55:00|217.82|216.02|219.2|217.4|220.58|218.78|217.23|215.43|0
1629122400000|2021-08-16 14:00:00|218.41|216.61|221.17|219.37|221.56|219.76|217.42|215.62|0
1629122700000|2021-08-16 14:05:00|220.97|219.17|223.14|221.34|224.14|222.34|220.37|218.57|0
1629123000000|2021-08-16 14:10:00|222.94|221.14|223.34|221.54|224.93|223.13|222.55|220.75|0
1629123300000|2021-08-16 14:15:00|223.14|221.34|218.59|216.79|223.93|222.13|218.59|216.79|0
1629123600000|2021-08-16 14:20:00|218.39|216.59|217.8|216|219.18|217.38|217.41|215.61|0
1629123900000|2021-08-16 14:25:00|218.19|216.39|216.62|214.82|218.19|216.39|215.64|213.84|0
1629124200000|2021-08-16 14:30:00|216.81|215.01|217|215.2|219.37|217.57|215.64|213.84|0
1629124500000|2021-08-16 14:35:00|216.81|215.01|218.67|216.87|219.76|217.96|216.81|215.01|0
1629124800000|2021-08-16 14:40:00|218.77|216.97|218.77|216.97|219.95|218.15|218.37|216.57|0
1629125100000|2021-08-16 14:45:00|218.96|217.16|219.16|217.36|219.75|217.95|217.39|215.59|0
1629125400000|2021-08-16 14:50:00|218.96|217.16|217.19|215.39|218.96|217.16|215.62|213.82|0
1629125700000|2021-08-16 14:55:00|216.43|214.63|216.05|214.25|216.64|214.84|214.27|212.47|0
1629126000000|2021-08-16 15:00:00|215.85|214.05|217.05|215.25|219.43|217.63|215.85|214.05|0
1629126300000|2021-08-16 15:05:00|216.85|215.05|217.04|215.24|218.43|216.63|215.86|214.06|0
1629126600000|2021-08-16 15:10:00|216.85|215.05|218.43|216.63|218.43|216.63|216.45|214.65|0
1629126900000|2021-08-16 15:15:00|218.63|216.83|219.62|217.82|220.41|218.61|218.63|216.83|0
1629127200000|2021-08-16 15:20:00|219.82|218.02|219.21|217.41|221.01|219.21|218.82|217.02|0
1629127500000|2021-08-16 15:25:00|219.41|217.61|220.65|218.85|220.85|219.05|219.21|217.41|0
1629127800000|2021-08-16 15:30:00|220.45|218.65|222.91|221.11|222.91|221.11|219.71|217.91|0
1629128100000|2021-08-16 15:35:00|223.11|221.31|223.1|221.3|224.51|222.71|222.7|220.9|0
1629128400000|2021-08-16 15:40:00|223.71|221.91|224.1|222.3|224.91|223.11|223.5|221.7|0
1629128700000|2021-08-16 15:45:00|224.31|222.51|224.09|222.29|225.11|223.31|223.69|221.89|0
1629129000000|2021-08-16 15:50:00|223.89|222.09|223.69|221.89|224.49|222.69|223.69|221.89|0
1629129300000|2021-08-16 15:55:00|223.49|221.69|223.48|221.68|224.09|222.29|223.08|221.28|0
1629129600000|2021-08-16 16:00:00|223.88|222.08|225.19|223.39|225.29|223.49|223.08|221.28|0
1629129900000|2021-08-16 16:05:00|225.29|223.49|225.09|223.29|226.1|224.3|224.28|222.48|0
1629130200000|2021-08-16 16:10:00|225.29|223.49|225.89|224.09|226.09|224.29|224.68|222.88|0
1629130500000|2021-08-16 16:15:00|226.09|224.29|225.68|223.88|226.49|224.69|225.68|223.88|0
1629130800000|2021-08-16 16:20:00|225.89|224.09|227.09|225.29|227.3|225.5|225.68|223.88|0
1629131100000|2021-08-16 16:25:00|226.99|225.19|225.88|224.08|227.09|225.29|225.48|223.68|0
1629131400000|2021-08-16 16:30:00|226.08|224.28|224.66|222.86|226.69|224.89|224.66|222.86|0
1629131700000|2021-08-16 16:35:00|224.56|222.76|225.06|223.26|225.87|224.07|224.26|222.46|0
1629132000000|2021-08-16 16:40:00|224.86|223.06|226.47|224.67|226.47|224.67|224.86|223.06|0
1629132300000|2021-08-16 16:45:00|226.68|224.88|227.68|225.88|227.68|225.88|226.47|224.67|0
1629132600000|2021-08-16 16:50:00|227.89|226.09|229.3|227.5|229.3|227.5|227.68|225.88|0
1629132900000|2021-08-16 16:55:00|229.1|227.3|229.1|227.3|229.3|227.5|228.49|226.69|0
1629133200000|2021-08-16 17:00:00|229.3|227.5|229.39|227.59|229.5|227.7|228.49|226.69|0
1629133500000|2021-08-16 17:05:00|229.3|227.5|230.1|228.3|230.31|228.51|229.09|227.29|0
1629133800000|2021-08-16 17:10:00|230.2|228.4|229.69|227.89|230.31|228.51|229.09|227.29|0
1629134100000|2021-08-16 17:15:00|229.9|228.1|229.69|227.89|229.9|228.1|229.29|227.49|0
1629134400000|2021-08-16 17:20:00|229.49|227.69|229.89|228.09|230.3|228.5|228.88|227.08|0
1629134700000|2021-08-16 17:25:00|230.09|228.29|231.31|229.51|231.93|230.13|230.09|228.29|0
1629135000000|2021-08-16 17:30:00|231.52|229.72|233.15|231.35|233.15|231.35|231.11|229.31|0
1629135300000|2021-08-16 17:35:00|233.35|231.55|233.76|231.96|234.17|232.37|232.94|231.14|0
1629135600000|2021-08-16 17:40:00|233.85|232.05|234.37|232.57|234.78|232.98|233.75|231.95|0
1629135900000|2021-08-16 17:45:00|234.57|232.77|234.16|232.36|234.57|232.77|233.55|231.75|0
1629136200000|2021-08-16 17:50:00|234.36|232.56|234.56|232.76|234.97|233.17|234.36|232.56|0
1629136500000|2021-08-16 17:55:00|234.66|232.86|235.38|233.58|235.38|233.58|234.56|232.76|0
1629136800000|2021-08-16 18:00:00|235.18|233.38|235.17|233.37|235.18|233.38|234.35|232.55|0
1629137100000|2021-08-16 18:05:00|235.38|233.58|237.22|235.42|238.05|236.25|234.97|233.17|0
1629137400000|2021-08-16 18:10:00|237.02|235.22|237.43|235.63|238.05|236.25|237.02|235.22|0
1629137700000|2021-08-16 18:15:00|237.42|235.62|237.63|235.83|237.84|236.04|237.42|235.62|0
1629138000000|2021-08-16 18:20:00|237.42|235.62|237.86|236.06|239.56|237.76|237.42|235.62|0
1629138300000|2021-08-16 18:25:00|237.66|235.86|236.83|235.03|237.66|235.86|236.63|234.83|0
1629138600000|2021-08-16 18:30:00|237.04|235.24|238.47|236.67|238.67|236.87|237.04|235.24|0
1629138900000|2021-08-16 18:35:00|238.26|236.46|237.44|235.64|238.26|236.46|237.24|235.44|0
1629139200000|2021-08-16 18:40:00|237.23|235.43|238.46|236.66|238.67|236.87|237.23|235.43|0
1629139500000|2021-08-16 18:45:00|238.35|236.55|240.31|238.51|240.72|238.92|238.26|236.46|0
1629139800000|2021-08-16 18:50:00|240.51|238.71|240.92|239.12|242.37|240.57|240.51|238.71|0
1629140100000|2021-08-16 18:55:00|241.13|239.33|239.89|238.09|241.54|239.74|239.68|237.88|0
1629140400000|2021-08-16 19:00:00|240.09|238.29|240.71|238.91|240.91|239.11|239.27|237.47|0
1629140700000|2021-08-16 19:05:00|240.5|238.7|240.5|238.7|240.71|238.91|240.09|238.29|0
1629141000000|2021-08-16 19:10:00|240.29|238.49|241.94|240.14|242.35|240.55|240.29|238.49|0
1629141300000|2021-08-16 19:15:00|242.14|240.34|241.93|240.13|242.35|240.55|241.52|239.72|0
1629141600000|2021-08-16 19:20:00|242.14|240.34|243.38|241.58|244|242.2|242.14|240.34|0
1629141900000|2021-08-16 19:25:00|243.17|241.37|243.17|241.37|243.58|241.78|242.34|240.54|0
1629142200000|2021-08-16 19:30:00|242.96|241.16|243.58|241.78|243.78|241.98|242.13|240.33|0
1629142500000|2021-08-16 19:35:00|243.78|241.98|241.51|239.71|243.78|241.98|241.51|239.71|0
1629142800000|2021-08-16 19:40:00|241.3|239.5|241.77|239.97|241.98|240.18|240.2|238.4|0
1629143100000|2021-08-16 19:45:00|241.98|240.18|241.56|239.76|242.6|240.8|241.56|239.76|0
1629143400000|2021-08-16 19:50:00|242.39|240.59|245.08|243.28|245.5|243.7|242.18|240.38|0
1629143700000|2021-08-16 19:55:00|244.87|243.07|247.37|245.57|247.37|245.57|244.87|243.07|0
1629144000000|2021-08-16 20:00:00|246.53|244.73|248.94|247.14|249.36|247.56|246.53|244.73|0
1629144300000|2021-08-16 20:05:00|248.53|246.73|247.48|245.68|248.94|247.14|247.48|245.68|0
1629144600000|2021-08-16 20:10:00|247.28|245.48|247.9|246.1|248.31|246.51|247.28|245.48|0
1629144900000|2021-08-16 20:15:00|248.1|245.9|247.89|245.69|248.51|246.31|247.89|245.69|0
1629145200000|2021-08-16 20:20:00|247.68|245.48|247.26|245.06|247.68|245.48|247.05|244.85|0
1629145500000|2021-08-16 20:25:00|247.05|244.85|247.36|245.16|247.46|245.26|246.84|244.64|0
1629145800000|2021-08-16 20:30:00|247.26|245.06|246.84|244.64|247.67|245.47|246.42|244.22|0
1629146100000|2021-08-16 20:35:00|246.63|244.43|245.18|242.98|246.63|244.43|244.97|242.77|0
1629146400000|2021-08-16 20:40:00|244.97|242.77|245.38|243.18|245.38|243.18|244.77|242.57|0
1629146700000|2021-08-16 20:45:00|245.18|242.98|244.97|242.77|246.21|244.01|244.97|242.77|0
1629147000000|2021-08-16 20:50:00|245.17|242.97|246.2|244|246.2|244|244.97|242.77|0
1629147300000|2021-08-16 20:55:00|246.3|244.1|246.42|244.22|246.51|244.31|246.09|243.89|0
1629147600000|2021-08-16 21:00:00|246.38|244.18|246.62|244.42|246.65|244.45|246.26|244.06|0
1629147900000|2021-08-16 21:05:00|246.5|244.3|246.65|244.45|246.65|244.45|246.5|244.3|0
1629148200000|2021-08-16 21:10:00|246.5|244.3|246.61|244.41|247.1|244.9|246.5|244.3|0
1629148500000|2021-08-16 21:15:00|246.89|244.69|246.88|244.68|246.89|244.69|246.76|244.56|0
1629148800000|2021-08-16 21:20:00|247.01|244.81|246.88|244.68|247.01|244.81|246.79|244.59|0
1629149100000|2021-08-16 21:25:00|246.84|244.64|246.82|244.62|246.88|244.68|246.82|244.62|0
1629149400000|2021-08-16 21:30:00|246.81|244.61|246.81|244.61|246.81|244.61|246.81|244.61|0
1629149700000|2021-08-16 21:35:00|246.84|244.64|246.84|244.64|247.05|244.85|246.84|244.64|0
1629150000000|2021-08-16 21:40:00|246.83|244.63|246.83|244.63|246.87|244.67|246.83|244.63|0
1629150300000|2021-08-16 21:45:00|246.86|244.66|246.86|244.66|246.86|244.66|246.86|244.66|0
1629150600000|2021-08-16 21:50:00|246.83|244.63|246.82|244.62|246.83|244.63|246.74|244.54|0
1629150900000|2021-08-16 21:55:00|246.85|244.65|246.98|244.78|247.04|244.84|246.76|244.56|0
1629151200000|2021-08-16 22:00:00|246.46|244.26|245.12|242.92|246.46|244.26|245.12|242.92|0
1629151500000|2021-08-16 22:05:00|245.53|243.33|245.12|242.92|245.53|243.33|244.71|242.51|0
1629151800000|2021-08-16 22:10:00|245.32|243.12|245.11|242.91|245.32|243.12|244.91|242.71|0
1629152100000|2021-08-16 22:15:00|245.01|242.81|244.9|242.7|245.32|243.12|244.9|242.7|0
1629152400000|2021-08-16 22:20:00|244.49|242.29|245.11|242.91|245.32|243.12|244.49|242.29|0
1629152700000|2021-08-16 22:25:00|245.31|243.11|245.31|243.11|245.31|243.11|245.1|242.9|0
1629153000000|2021-08-16 22:30:00|245.52|243.32|245.31|243.11|245.52|243.32|245.1|242.9|0
1629153300000|2021-08-16 22:35:00|245.3|243.1|245.1|242.9|245.51|243.31|245.1|242.9|0
1629153600000|2021-08-16 22:40:00|245.3|243.1|244.68|242.48|245.3|243.1|244.68|242.48|0
1629153900000|2021-08-16 22:45:00|244.47|242.27|244.68|242.48|244.78|242.58|244.47|242.27|0
1629154200000|2021-08-16 22:50:00|244.77|242.57|244.67|242.47|244.88|242.68|244.57|242.37|0
1629154500000|2021-08-16 22:55:00|244.47|242.27|244.88|242.68|245.08|242.88|244.46|242.26|0
1629154800000|2021-08-16 23:00:00|244.98|242.78|244.67|242.47|245.08|242.88|244.56|242.36|0
1629155100000|2021-08-16 23:05:00|244.87|242.67|245.08|242.88|245.08|242.88|244.66|242.46|0
1629155400000|2021-08-16 23:10:00|245.28|243.08|245.69|243.49|245.69|243.49|245.28|243.08|0
1629155700000|2021-08-16 23:15:00|245.49|243.29|245.48|243.28|245.49|243.29|245.28|243.08|0
1629156000000|2021-08-16 23:20:00|245.69|243.49|245.27|243.07|245.69|243.49|245.07|242.87|0
1629156300000|2021-08-16 23:25:00|245.48|243.28|245.27|243.07|245.48|243.28|245.06|242.86|0
1629156600000|2021-08-16 23:30:00|245.06|242.86|245.27|243.07|245.27|243.07|245.06|242.86|0
1629156900000|2021-08-16 23:35:00|245.16|242.96|245.68|243.48|246.09|243.89|245.06|242.86|0
1629157200000|2021-08-16 23:40:00|245.77|243.57|245.88|243.68|245.88|243.68|245.67|243.47|0
1629157500000|2021-08-16 23:45:00|245.77|243.57|246.08|243.88|246.08|243.88|245.77|243.57|0
1629157800000|2021-08-16 23:50:00|246.18|243.98|246.08|243.88|246.49|244.29|246.08|243.88|0
1629158100000|2021-08-16 23:55:00|246.29|244.09|245.66|243.46|246.29|244.09|245.46|243.26|0
1629158400000|2021-08-17 00:00:00|245.45|243.25|245.66|243.46|245.87|243.67|244.01|241.81|0
1629158700000|2021-08-17 00:05:00|245.45|243.25|244.31|242.11|245.45|243.25|244.21|242.01|0
1629159000000|2021-08-17 00:10:00|244.41|242.21|243.79|241.59|244.41|242.21|243.38|241.18|0
1629159300000|2021-08-17 00:15:00|243.58|241.38|243.99|241.79|244.2|242|243.58|241.38|0
1629159600000|2021-08-17 00:20:00|243.89|241.69|243.37|241.17|243.99|241.79|243.37|241.17|0
1629159900000|2021-08-17 00:25:00|243.58|241.38|242.02|239.82|243.58|241.38|241.72|239.52|0
1629160200000|2021-08-17 00:30:00|241.93|239.73|242.33|240.13|242.43|240.23|241.51|239.31|0
1629160500000|2021-08-17 00:35:00|242.23|240.03|241.71|239.51|242.54|240.34|241.71|239.51|0
1629160800000|2021-08-17 00:40:00|241.92|239.72|240.99|238.79|241.92|239.72|240.89|238.69|0
1629161100000|2021-08-17 00:45:00|241.09|238.89|242.12|239.92|242.12|239.92|241.09|238.89|0
1629161400000|2021-08-17 00:50:00|242.01|239.81|241.6|239.4|242.32|240.12|241.5|239.3|0
1629161700000|2021-08-17 00:55:00|241.7|239.5|241.9|239.7|241.91|239.71|241.29|239.09|0
1629162000000|2021-08-17 01:00:00|242|239.8|241.7|239.5|242.11|239.91|241.49|239.29|0
1629162300000|2021-08-17 01:05:00|241.9|239.7|241.9|239.7|241.9|239.7|241.49|239.29|0
1629162600000|2021-08-17 01:10:00|241.79|239.59|241.07|238.87|241.9|239.7|241.07|238.87|0
1629162900000|2021-08-17 01:15:00|241.17|238.97|241.89|239.69|241.89|239.69|240.86|238.66|0
1629163200000|2021-08-17 01:20:00|241.68|239.48|241.16|238.96|242.1|239.9|241.06|238.86|0
1629163500000|2021-08-17 01:25:00|241.27|239.07|241.06|238.86|241.47|239.27|241.06|238.86|0
1629163800000|2021-08-17 01:30:00|240.95|238.75|240.24|238.04|241.47|239.27|240.03|237.83|0
1629164100000|2021-08-17 01:35:00|240.03|237.83|240.44|238.24|240.54|238.34|239.62|237.42|0
1629164400000|2021-08-17 01:40:00|240.54|238.34|241.67|239.47|241.67|239.47|240.44|238.24|0
1629164700000|2021-08-17 01:45:00|241.87|239.67|241.25|239.05|242.08|239.88|241.25|239.05|0
1629165000000|2021-08-17 01:50:00|241.15|238.95|241.66|239.46|241.66|239.46|241.05|238.85|0
1629165300000|2021-08-17 01:55:00|241.76|239.56|241.14|238.94|241.76|239.56|241.04|238.84|0
1629165600000|2021-08-17 02:00:00|241.25|239.05|241.24|239.04|241.25|239.05|240.63|238.43|0
1629165900000|2021-08-17 02:05:00|241.04|238.84|240.62|238.42|241.04|238.84|240.62|238.42|0
1629166200000|2021-08-17 02:10:00|240.42|238.22|240.41|238.21|240.62|238.42|240.21|238.01|0
1629166500000|2021-08-17 02:15:00|240.62|238.42|240|237.8|240.82|238.62|240|237.8|0
1629166800000|2021-08-17 02:20:00|239.89|237.69|240.41|238.21|241.02|238.82|239.79|237.59|0
1629167100000|2021-08-17 02:25:00|240.2|238|241.02|238.82|241.02|238.82|240.2|238|0
1629167400000|2021-08-17 02:30:00|240.81|238.61|240.81|238.61|241.02|238.82|240.6|238.4|0
1629167700000|2021-08-17 02:35:00|240.7|238.5|240.4|238.2|241.01|238.81|240.19|237.99|0
1629168000000|2021-08-17 02:40:00|240.39|238.19|240.19|237.99|240.39|238.19|240.19|237.99|0
1629168300000|2021-08-17 02:45:00|239.98|237.78|241|238.8|241|238.8|239.98|237.78|0
1629168600000|2021-08-17 02:50:00|240.8|238.6|241|238.8|241|238.8|240.59|238.39|0
1629168900000|2021-08-17 02:55:00|241.1|238.9|240.79|238.59|241.41|239.21|240.59|238.39|0
1629169200000|2021-08-17 03:00:00|240.59|238.39|240.99|238.79|240.99|238.79|240.58|238.38|0
1629169500000|2021-08-17 03:05:00|240.89|238.69|240.58|238.38|240.99|238.79|240.58|238.38|0
1629169800000|2021-08-17 03:10:00|240.37|238.17|240.16|237.96|240.37|238.17|240.16|237.96|0
1629170100000|2021-08-17 03:15:00|239.96|237.76|239.75|237.55|240.16|237.96|239.34|237.14|0
1629170400000|2021-08-17 03:20:00|239.96|237.76|239.75|237.55|239.96|237.76|239.54|237.34|0
1629170700000|2021-08-17 03:25:00|239.64|237.44|239.33|237.13|239.75|237.55|239.33|237.13|0
1629171000000|2021-08-17 03:30:00|239.23|237.03|239.53|237.33|239.74|237.54|239.13|236.93|0
1629171300000|2021-08-17 03:35:00|239.74|237.54|238.92|236.72|239.74|237.54|238.92|236.72|0
1629171600000|2021-08-17 03:40:00|239.12|236.92|239.12|236.92|239.12|236.92|238.91|236.71|0
1629171900000|2021-08-17 03:45:00|238.91|236.71|239.42|237.22|239.52|237.32|238.91|236.71|0
1629172200000|2021-08-17 03:50:00|239.52|237.32|239.32|237.12|239.73|237.53|239.32|237.12|0
1629172500000|2021-08-17 03:55:00|239.11|236.91|239.31|237.11|239.52|237.32|239.11|236.91|0
1629172800000|2021-08-17 04:00:00|239.52|237.32|239.72|237.52|239.72|237.52|239.31|237.11|0
1629173100000|2021-08-17 04:05:00|239.61|237.41|239.72|237.52|239.92|237.72|239.51|237.31|0
1629173400000|2021-08-17 04:10:00|239.71|237.51|240.33|238.13|240.33|238.13|239.71|237.51|0
1629173700000|2021-08-17 04:15:00|240.53|238.33|239.91|237.71|240.53|238.33|239.91|237.71|0
1629174000000|2021-08-17 04:20:00|240.12|237.92|240.12|237.92|240.32|238.12|239.91|237.71|0
1629174300000|2021-08-17 04:25:00|240.11|237.91|240.32|238.12|240.32|238.12|239.91|237.71|0
1629174600000|2021-08-17 04:30:00|240.21|238.01|239.9|237.7|240.32|238.12|239.8|237.6|0
1629174900000|2021-08-17 04:35:00|239.79|237.59|239.69|237.49|239.9|237.7|239.49|237.29|0
1629175200000|2021-08-17 04:40:00|239.79|237.59|239.69|237.49|239.9|237.7|239.69|237.49|0
1629175500000|2021-08-17 04:45:00|239.9|237.7|240.1|237.9|240.1|237.9|239.48|237.28|0
1629175800000|2021-08-17 04:50:00|239.89|237.69|239.78|237.58|240.1|237.9|239.68|237.48|0
1629176100000|2021-08-17 04:55:00|239.89|237.69|239.88|237.68|240.09|237.89|239.68|237.48|0
1629176400000|2021-08-17 05:00:00|239.78|237.58|238.65|236.45|239.78|237.58|238.45|236.25|0
1629176700000|2021-08-17 05:05:00|238.45|236.25|238.24|236.04|238.65|236.45|238.03|235.83|0
1629177000000|2021-08-17 05:10:00|238.44|236.24|237.62|235.42|238.44|236.24|237.62|235.42|0
1629177300000|2021-08-17 05:15:00|237.72|235.52|238.23|236.03|238.64|236.44|237.62|235.42|0
1629177600000|2021-08-17 05:20:00|238.33|236.13|237.75|235.55|238.33|236.13|236.72|234.52|0
1629177900000|2021-08-17 05:25:00|237.95|235.75|238.15|235.95|238.36|236.16|237.75|235.55|0
1629178200000|2021-08-17 05:30:00|238.36|236.16|237.74|235.54|238.36|236.16|237.54|235.34|0
1629178500000|2021-08-17 05:35:00|237.63|235.43|237.94|235.74|237.94|235.74|237.54|235.34|0
1629178800000|2021-08-17 05:40:00|237.74|235.54|237.12|234.92|237.94|235.74|237.12|234.92|0
1629179100000|2021-08-17 05:45:00|237.32|235.12|237.53|235.33|237.53|235.33|236.91|234.71|0
1629179400000|2021-08-17 05:50:00|237.62|235.42|237.52|235.32|237.83|235.63|237.32|235.12|0
1629179700000|2021-08-17 05:55:00|237.32|235.12|237.11|234.91|237.52|235.32|236.91|234.71|0
1629180000000|2021-08-17 06:00:00|236.9|234.7|235.67|233.47|237.11|234.91|235.06|232.86|0
1629180300000|2021-08-17 06:05:00|235.88|233.68|236.28|234.08|236.49|234.29|235.67|233.47|0
1629180600000|2021-08-17 06:10:00|235.97|233.77|236.08|233.88|236.28|234.08|235.47|233.27|0
1629180900000|2021-08-17 06:15:00|235.87|233.67|236.07|233.87|236.08|233.88|235.46|233.26|0
1629181200000|2021-08-17 06:20:00|235.87|233.67|237.09|234.89|237.3|235.1|235.87|233.67|0
1629181500000|2021-08-17 06:25:00|236.89|234.69|237.29|235.09|237.3|235.1|236.68|234.48|0
1629181800000|2021-08-17 06:30:00|237.09|234.89|235.65|233.45|237.09|234.89|235.45|233.25|0
1629182100000|2021-08-17 06:35:00|235.45|233.25|234.43|232.23|235.86|233.66|234.22|232.02|0
1629182400000|2021-08-17 06:40:00|234.22|232.02|233.81|231.61|234.43|232.23|233.2|231|0
1629182700000|2021-08-17 06:45:00|233.91|231.71|232.18|229.98|233.91|231.71|231.57|229.37|0
1629183000000|2021-08-17 06:50:00|232.38|230.18|232.99|230.79|233.2|231|231.78|229.58|0
1629183300000|2021-08-17 06:55:00|232.88|230.68|234|231.8|234.21|232.01|232.58|230.38|0
1629183600000|2021-08-17 07:00:00|233.6|231.4|231.4|229.2|234.41|232.21|230.85|228.65|0
1629183900000|2021-08-17 07:05:00|231.2|229.4|228.56|226.76|231.2|229.4|228.15|226.35|0
1629184200000|2021-08-17 07:10:00|228.76|226.96|226.22|224.42|228.76|226.96|225.12|223.32|0
1629184500000|2021-08-17 07:15:00|226.33|224.53|228.35|226.55|228.95|227.15|224.71|222.91|0
1629184800000|2021-08-17 07:20:00|228.24|226.44|226.52|224.72|228.34|226.54|226.52|224.72|0
1629185100000|2021-08-17 07:25:00|226.72|224.92|228.54|226.74|228.74|226.94|225.71|223.91|0
1629185400000|2021-08-17 07:30:00|228.34|226.54|228.94|227.14|229.55|227.75|227.32|225.52|0
1629185700000|2021-08-17 07:35:00|229.35|227.55|229.75|227.95|229.75|227.95|228.94|227.14|0
1629186000000|2021-08-17 07:40:00|230.16|228.36|230.76|228.96|231.17|229.37|229.95|228.15|0
1629186300000|2021-08-17 07:45:00|230.97|229.17|230.35|228.55|231.58|229.78|230.15|228.35|0
1629186600000|2021-08-17 07:50:00|230.56|228.76|229.13|227.33|231.17|229.37|229.13|227.33|0
1629186900000|2021-08-17 07:55:00|228.73|226.93|229.94|228.14|231.37|229.57|228.12|226.32|0
1629187200000|2021-08-17 08:00:00|230.35|228.55|231.77|229.97|232.99|231.19|230.35|228.55|0
1629187500000|2021-08-17 08:05:00|231.97|230.17|231.36|229.56|232.79|230.99|230.34|228.54|0
1629187800000|2021-08-17 08:10:00|231.56|229.76|231.97|230.17|231.97|230.17|230.54|228.74|0
1629188100000|2021-08-17 08:15:00|231.76|229.96|230.74|228.94|232.58|230.78|230.74|228.94|0
1629188400000|2021-08-17 08:20:00|230.54|228.74|231.35|229.55|231.35|229.55|229.52|227.72|0
1629188700000|2021-08-17 08:25:00|231.55|229.75|229.72|227.92|231.55|229.75|229.51|227.71|0
1629189000000|2021-08-17 08:30:00|229.31|227.51|229.31|227.51|230.32|228.52|229.31|227.51|0
1629189300000|2021-08-17 08:35:00|229.51|227.71|230.82|229.02|230.93|229.13|228.9|227.1|0
1629189600000|2021-08-17 08:40:00|230.73|228.93|229.91|228.11|231.34|229.54|229.91|228.11|0
1629189900000|2021-08-17 08:45:00|230.11|228.31|230.31|228.51|230.72|228.92|229.5|227.7|0
1629190200000|2021-08-17 08:50:00|230.21|228.41|230.31|228.51|230.31|228.51|229.5|227.7|0
1629190500000|2021-08-17 08:55:00|230.51|228.71|231.12|229.32|231.32|229.52|229.9|228.1|0
1629190800000|2021-08-17 09:00:00|230.91|229.11|230.1|228.3|231.53|229.73|230.1|228.3|0
1629191100000|2021-08-17 09:05:00|229.89|228.09|232.13|230.33|232.33|230.53|229.89|228.09|0
1629191400000|2021-08-17 09:10:00|232.02|230.22|232.13|230.33|233.15|231.35|232.02|230.22|0
1629191700000|2021-08-17 09:15:00|232.33|230.53|231.92|230.12|232.74|230.94|231.51|229.71|0
1629192000000|2021-08-17 09:20:00|232.12|230.32|233.96|232.16|233.96|232.16|231.92|230.12|0
1629192300000|2021-08-17 09:25:00|233.75|231.95|233.34|231.54|234.16|232.36|233.34|231.54|0
1629192600000|2021-08-17 09:30:00|233.55|231.75|232.11|230.31|233.55|231.75|232.11|230.31|0
1629192900000|2021-08-17 09:35:00|232.41|230.61|231.5|229.7|232.52|230.72|231.5|229.7|0
1629193200000|2021-08-17 09:40:00|231.7|229.9|230.88|229.08|231.7|229.9|229.87|228.07|0
1629193500000|2021-08-17 09:45:00|230.98|229.18|231.08|229.28|231.29|229.49|230.06|228.26|0
1629193800000|2021-08-17 09:50:00|230.98|229.18|230.67|228.87|231.08|229.28|229.86|228.06|0
1629194100000|2021-08-17 09:55:00|230.87|229.07|230.87|229.07|231.28|229.48|230.47|228.67|0
1629194400000|2021-08-17 10:00:00|230.67|228.87|229.44|227.64|230.87|229.07|229.04|227.24|0
1629194700000|2021-08-17 10:05:00|229.24|227.44|230.25|228.45|231.68|229.88|229.04|227.24|0
1629195000000|2021-08-17 10:10:00|230.35|228.55|230.86|229.06|231.27|229.47|230.25|228.45|0
1629195300000|2021-08-17 10:15:00|230.66|228.86|230.45|228.65|231.88|230.08|230.25|228.45|0
1629195600000|2021-08-17 10:20:00|230.25|228.45|230.85|229.05|230.85|229.05|230.04|228.24|0
1629195900000|2021-08-17 10:25:00|230.65|228.85|230.24|228.44|231.26|229.46|229.83|228.03|0
1629196200000|2021-08-17 10:30:00|230.65|228.85|230.94|229.14|231.05|229.25|229.63|227.83|0
1629196500000|2021-08-17 10:35:00|230.85|229.05|229.62|227.82|231.25|229.45|229.01|227.21|0
1629196800000|2021-08-17 10:40:00|229.52|227.72|228.81|227.01|229.52|227.72|228.6|226.8|0
1629197100000|2021-08-17 10:45:00|228.6|226.8|229.41|227.61|229.82|228.02|228.4|226.6|0
1629197400000|2021-08-17 10:50:00|229.51|227.71|229.81|228.01|230.02|228.22|229.21|227.41|0
1629197700000|2021-08-17 10:55:00|230.02|228.22|230.22|228.42|230.63|228.83|229.61|227.81|0
1629198000000|2021-08-17 11:00:00|230.42|228.62|230.42|228.62|231.03|229.23|230.21|228.41|0
1629198300000|2021-08-17 11:05:00|230.21|228.41|229.4|227.6|230.42|228.62|228.99|227.19|0
1629198600000|2021-08-17 11:10:00|229.6|227.8|229.6|227.8|229.8|228|229.19|227.39|0
1629198900000|2021-08-17 11:15:00|229.39|227.59|227.97|226.17|229.6|227.8|226.15|224.35|0
1629199200000|2021-08-17 11:20:00|228.37|226.57|227.56|225.76|228.37|226.57|227.56|225.76|0
1629199500000|2021-08-17 11:25:00|227.76|225.96|227.96|226.16|227.96|226.16|226.75|224.95|0
1629199800000|2021-08-17 11:30:00|228.16|226.36|229.18|227.38|229.18|227.38|226.95|225.15|0
1629200100000|2021-08-17 11:35:00|229.38|227.58|231.63|229.83|232.03|230.23|229.38|227.58|0
1629200400000|2021-08-17 11:40:00|231.42|229.62|231.02|229.22|231.63|229.83|230.41|228.61|0
1629200700000|2021-08-17 11:45:00|231.22|229.42|232.23|230.43|232.23|230.43|230.61|228.81|0
1629201000000|2021-08-17 11:50:00|232.02|230.22|231.82|230.02|232.02|230.22|231.42|229.62|0
1629201300000|2021-08-17 11:55:00|231.61|229.81|231.81|230.01|232.02|230.22|231.41|229.61|0
1629201600000|2021-08-17 12:00:00|231.61|229.81|231.61|229.81|231.81|230.01|231.2|229.4|0
1629201900000|2021-08-17 12:05:00|231.7|229.9|231.6|229.8|232.01|230.21|231.6|229.8|0
1629202200000|2021-08-17 12:10:00|231.81|230.01|231.8|230|232.01|230.21|231.4|229.6|0
1629202500000|2021-08-17 12:15:00|231.6|229.8|230.18|228.38|231.8|230|230.18|228.38|0
1629202800000|2021-08-17 12:20:00|230.08|228.28|229.77|227.97|230.18|228.38|229.37|227.57|0
1629203100000|2021-08-17 12:25:00|229.67|227.87|228.96|227.16|229.77|227.97|228.16|226.36|0
1629203400000|2021-08-17 12:30:00|229.17|227.37|227.95|226.15|229.57|227.77|226.55|224.75|0
1629203700000|2021-08-17 12:35:00|228.16|226.36|230.97|229.17|230.97|229.17|226.64|224.84|0
1629204000000|2021-08-17 12:40:00|231.27|229.47|232.79|230.99|233.2|231.4|231.27|229.47|0
1629204300000|2021-08-17 12:45:00|232.59|230.79|232.18|230.38|232.79|230.99|231.98|230.18|0
1629204600000|2021-08-17 12:50:00|232.28|230.48|232.18|230.38|232.59|230.79|231.57|229.77|0
1629204900000|2021-08-17 12:55:00|232.38|230.58|231.46|229.66|232.38|230.58|231.36|229.56|0
1629205200000|2021-08-17 13:00:00|231.57|229.77|231.56|229.76|231.57|229.77|229.75|227.95|0
1629205500000|2021-08-17 13:05:00|231.36|229.56|227.93|226.13|231.36|229.56|227.93|226.13|0
1629205800000|2021-08-17 13:10:00|228.13|226.33|228.93|227.13|228.93|227.13|227.32|225.52|0
1629206100000|2021-08-17 13:15:00|229.13|227.33|226.51|224.71|229.13|227.33|225.71|223.91|0
1629206400000|2021-08-17 13:20:00|226.11|224.31|228.72|226.92|228.72|226.92|225.71|223.91|0
1629206700000|2021-08-17 13:25:00|228.92|227.12|225.5|223.7|229.33|227.53|225.5|223.7|0
1629207000000|2021-08-17 13:30:00|224.9|223.1|224.87|223.07|225.3|223.5|218.98|217.18|0
1629207300000|2021-08-17 13:35:00|225.47|223.67|225.99|224.19|228.49|226.69|223.17|221.37|0
1629207600000|2021-08-17 13:40:00|225.79|223.99|227.61|225.81|228.22|226.42|222.97|221.17|0
1629207900000|2021-08-17 13:45:00|227.41|225.61|226.39|224.59|228.01|226.21|225.58|223.78|0
1629208200000|2021-08-17 13:50:00|226.19|224.39|220.15|218.35|226.19|224.39|219.55|217.75|0
1629208500000|2021-08-17 13:55:00|219.95|218.15|219.15|217.35|219.95|218.15|215.97|214.17|0
1629208800000|2021-08-17 14:00:00|218.15|216.35|218.55|216.75|219.35|217.55|216.76|214.96|0
1629209100000|2021-08-17 14:05:00|218.75|216.95|222.23|220.43|223.63|221.83|217.15|215.35|0
1629209400000|2021-08-17 14:10:00|222.03|220.23|227.64|225.84|228.65|226.85|221.43|219.63|0
1629209700000|2021-08-17 14:15:00|227.44|225.64|224.62|222.82|228.04|226.24|223.42|221.62|0
1629210000000|2021-08-17 14:20:00|224.42|222.62|224.82|223.02|225.82|224.02|223.02|221.22|0
1629210300000|2021-08-17 14:25:00|225.02|223.22|228.38|226.58|230.5|228.7|224.42|222.62|0
1629210600000|2021-08-17 14:30:00|228.58|226.78|224.96|223.16|228.58|226.78|224.76|222.96|0
1629210900000|2021-08-17 14:35:00|225.16|223.36|224.16|222.36|228.17|226.37|224.16|222.36|0
1629211200000|2021-08-17 14:40:00|223.96|222.16|228.97|227.17|229.37|227.57|223.96|222.16|0
1629211500000|2021-08-17 14:45:00|228.16|226.36|229.77|227.97|229.77|227.97|227.16|225.36|0
1629211800000|2021-08-17 14:50:00|229.67|227.87|229.57|227.77|230.78|228.98|227.96|226.16|0
1629212100000|2021-08-17 14:55:00|229.16|227.36|226.14|224.34|229.36|227.56|225.74|223.94|0
1629212400000|2021-08-17 15:00:00|225.94|224.14|224.94|223.14|226.74|224.94|223.94|222.14|0
1629212700000|2021-08-17 15:05:00|224.74|222.94|224.13|222.33|224.74|222.94|222.74|220.94|0
1629213000000|2021-08-17 15:10:00|223.94|222.14|224.01|222.21|224.41|222.61|221.01|219.21|0
1629213300000|2021-08-17 15:15:00|224.21|222.41|225.81|224.01|226.01|224.21|222.21|220.41|0
1629213600000|2021-08-17 15:20:00|225.61|223.81|224.2|222.4|226.41|224.61|224|222.2|0
1629213900000|2021-08-17 15:25:00|223.5|221.7|221.4|219.6|223.8|222|220.2|218.4|0
1629214200000|2021-08-17 15:30:00|221.2|219.4|223.51|221.71|224.11|222.31|219.4|217.6|0
1629214500000|2021-08-17 15:35:00|223.31|221.51|220.45|218.65|223.71|221.91|220.06|218.26|0
1629214800000|2021-08-17 15:40:00|220.65|218.85|220.42|218.62|221.05|219.25|218.26|216.46|0
1629215100000|2021-08-17 15:45:00|220.62|218.82|220.41|218.61|221.01|219.21|219.22|217.42|0
1629215400000|2021-08-17 15:50:00|220.31|218.51|216.64|214.84|220.31|218.51|216.64|214.84|0
1629215700000|2021-08-17 15:55:00|216.24|214.44|214.64|212.84|217.21|215.41|214.07|212.27|0
1629216000000|2021-08-17 16:00:00|214.84|213.04|212.87|211.07|214.84|213.04|212.28|210.48|0
1629216300000|2021-08-17 16:05:00|212.67|210.87|214.04|212.24|216.61|214.81|212.47|210.67|0
1629216600000|2021-08-17 16:10:00|213.65|211.85|215.18|213.38|216.17|214.37|212.47|210.67|0
1629216900000|2021-08-17 16:15:00|214.99|213.19|213.22|211.42|215.18|213.38|210.87|209.07|0
1629217200000|2021-08-17 16:20:00|213.02|211.22|214.68|212.88|215.57|213.77|212.82|211.02|0
1629217500000|2021-08-17 16:25:00|214.58|212.78|216.15|214.35|216.55|214.75|213.7|211.9|0
1629217800000|2021-08-17 16:30:00|216.35|214.55|211.64|209.84|216.35|214.55|211.64|209.84|0
1629218100000|2021-08-17 16:35:00|211.84|210.04|207.94|206.14|212.23|210.43|207.36|205.56|0
1629218400000|2021-08-17 16:40:00|208.33|206.53|206.97|205.17|208.33|206.53|204.66|202.86|0
1629218700000|2021-08-17 16:45:00|207.16|205.36|203.31|201.51|207.36|205.56|202.35|200.55|0
1629219000000|2021-08-17 16:50:00|203.11|201.31|201.77|199.97|205.23|203.43|201.39|199.59|0
1629219300000|2021-08-17 16:55:00|201.58|199.78|199.86|198.06|201.58|199.78|198.9|197.1|0
1629219600000|2021-08-17 17:00:00|199.67|197.87|204.21|202.41|205.2|203.4|198.52|196.72|0
1629219900000|2021-08-17 17:05:00|203.64|201.84|206.87|205.07|207.26|205.46|202.12|200.32|0
1629220200000|2021-08-17 17:10:00|206.68|204.88|208.97|207.17|209.17|207.37|205.54|203.74|0
1629220500000|2021-08-17 17:15:00|208.78|206.98|205.51|203.71|208.78|206.98|204.75|202.95|0
1629220800000|2021-08-17 17:20:00|205.32|203.52|204.94|203.14|207.05|205.25|204.08|202.28|0
1629221100000|2021-08-17 17:25:00|205.32|203.52|209.73|207.93|210.12|208.32|204.17|202.37|0
1629221400000|2021-08-17 17:30:00|209.92|208.12|208.9|207.1|209.92|208.12|207.36|205.56|0
1629221700000|2021-08-17 17:35:00|208.71|206.91|204.3|202.5|208.71|206.91|204.3|202.5|0
1629222000000|2021-08-17 17:40:00|204.11|202.31|203.72|201.92|204.49|202.69|202.2|200.4|0
1629222300000|2021-08-17 17:45:00|203.53|201.73|202.76|200.96|203.72|201.92|201.43|199.63|0
1629222600000|2021-08-17 17:50:00|203.33|201.53|204.66|202.86|206|204.2|201.81|200.01|0
1629222900000|2021-08-17 17:55:00|205.43|203.63|209.65|207.85|209.65|207.85|204.86|203.06|0
1629223200000|2021-08-17 18:00:00|209.46|207.66|212.55|210.75|213.33|211.53|209.27|207.47|0
1629223500000|2021-08-17 18:05:00|212.36|210.56|212.57|210.77|214.3|212.5|212.18|210.38|0
1629223800000|2021-08-17 18:10:00|213.16|211.36|213.74|211.94|214.52|212.72|212.18|210.38|0
1629224100000|2021-08-17 18:15:00|214.13|212.33|213.15|211.35|215.3|213.5|213.15|211.35|0
1629224400000|2021-08-17 18:20:00|213.44|211.64|212.76|210.96|213.44|211.64|210.43|208.63|0
1629224700000|2021-08-17 18:25:00|212.65|210.85|210.42|208.62|212.95|211.15|210.03|208.23|0
1629225000000|2021-08-17 18:30:00|210.61|208.81|209.64|207.84|212.55|210.75|209.06|207.26|0
1629225300000|2021-08-17 18:35:00|209.54|207.74|206.93|205.13|209.54|207.74|206.74|204.94|0
1629225600000|2021-08-17 18:40:00|206.74|204.94|209.83|208.03|210.02|208.22|206.55|204.75|0
1629225900000|2021-08-17 18:45:00|210.02|208.22|212.74|210.94|213.91|212.11|209.05|207.25|0
1629226200000|2021-08-17 18:50:00|212.54|210.74|211.37|209.57|214.3|212.5|211.17|209.37|0
1629226500000|2021-08-17 18:55:00|211.17|209.37|216.44|214.64|217.03|215.23|211.17|209.37|0
1629226800000|2021-08-17 19:00:00|216.64|214.84|217.62|215.82|218.6|216.8|216.44|214.64|0
1629227100000|2021-08-17 19:05:00|217.42|215.62|219.19|217.39|219.68|217.88|216.63|214.83|0
1629227400000|2021-08-17 19:10:00|219.39|217.59|217.11|215.31|219.78|217.98|217.02|215.22|0
1629227700000|2021-08-17 19:15:00|216.82|215.02|217.01|215.21|217.8|216|215.25|213.45|0
1629228000000|2021-08-17 19:20:00|217.21|215.41|215.83|214.03|218.59|216.79|215.44|213.64|0
1629228300000|2021-08-17 19:25:00|216.03|214.23|217.2|215.4|217.4|215.6|215.05|213.25|0
1629228600000|2021-08-17 19:30:00|217.6|215.8|217.04|215.24|219.76|217.96|216.65|214.85|0
1629228900000|2021-08-17 19:35:00|217.14|215.34|216.84|215.04|219.22|217.42|216.65|214.85|0
1629229200000|2021-08-17 19:40:00|216.64|214.84|215.26|213.46|216.64|214.84|213.3|211.5|0
1629229500000|2021-08-17 19:45:00|215.07|213.27|216.53|214.73|217.82|216.02|213.89|212.09|0
1629229800000|2021-08-17 19:50:00|218.11|216.31|219.1|217.3|221.39|219.59|218.11|216.31|0
1629230100000|2021-08-17 19:55:00|219.4|217.6|223.54|221.74|223.54|221.74|219.4|217.6|0
1629230400000|2021-08-17 20:00:00|222.74|220.94|218.36|216.56|223.54|221.74|218.16|216.36|0
1629230700000|2021-08-17 20:05:00|218.16|216.36|220.14|218.34|220.74|218.94|217.96|216.16|0
1629231000000|2021-08-17 20:10:00|219.94|218.14|218.55|216.75|220.14|218.34|218.35|216.55|0
1629231300000|2021-08-17 20:15:00|218.75|216.55|218.64|216.44|219.34|217.14|218.55|216.35|0
1629231600000|2021-08-17 20:20:00|218.74|216.54|218.74|216.54|219.14|216.94|218.54|216.34|0
1629231900000|2021-08-17 20:25:00|218.94|216.74|218.34|216.14|218.94|216.74|218.14|215.94|0
1629232200000|2021-08-17 20:30:00|218.24|216.04|216.95|214.75|218.24|216.04|216.75|214.55|0
1629232500000|2021-08-17 20:35:00|217.15|214.95|217.34|215.14|217.74|215.54|217.15|214.95|0
1629232800000|2021-08-17 20:40:00|217.14|214.94|216.94|214.74|217.73|215.53|216.94|214.74|0
1629233100000|2021-08-17 20:45:00|217.04|214.84|217.33|215.13|217.73|215.53|216.94|214.74|0
1629233400000|2021-08-17 20:50:00|217.14|214.94|217.73|215.53|217.73|215.53|216.94|214.74|0
1629233700000|2021-08-17 20:55:00|218.12|215.92|218.01|215.81|218.71|216.51|218.01|215.81|0
1629234000000|2021-08-17 21:00:00|218.1|215.9|218.27|216.07|218.27|216.07|218.1|215.9|0
1629234300000|2021-08-17 21:05:00|218.24|216.04|218.24|216.04|218.24|216.04|218.1|215.9|0
1629234600000|2021-08-17 21:10:00|218.2|216|217.86|215.66|218.2|216|217.84|215.64|0
1629234900000|2021-08-17 21:15:00|217.94|215.74|218.06|215.86|218.06|215.86|217.94|215.74|0
1629235200000|2021-08-17 21:20:00|218|215.8|217.85|215.65|218|215.8|217.8|215.6|0
1629235500000|2021-08-17 21:25:00|217.88|215.68|218.08|215.88|218.11|215.91|217.88|215.68|0
1629235800000|2021-08-17 21:30:00|218.02|215.82|218.02|215.82|218.02|215.82|218.02|215.82|0
1629236100000|2021-08-17 21:35:00|217.98|215.78|218.07|215.87|218.1|215.9|217.98|215.78|0
1629236400000|2021-08-17 21:40:00|218.01|215.81|218.21|216.01|218.21|216.01|218.01|215.81|0
1629236700000|2021-08-17 21:45:00|218.06|215.86|218.06|215.86|218.12|215.92|218.06|215.86|0
1629237000000|2021-08-17 21:50:00|217.92|215.72|217.54|215.34|217.95|215.75|217.48|215.28|0
1629237300000|2021-08-17 21:55:00|217.57|215.37|217.59|215.39|217.86|215.66|217.48|215.28|0
1629237600000|2021-08-17 22:00:00|217.18|214.98|218.86|216.66|218.86|216.66|217.18|214.98|0
1629237900000|2021-08-17 22:05:00|219.06|216.86|219.05|216.85|219.26|217.06|218.86|216.66|0
1629238200000|2021-08-17 22:10:00|219.25|217.05|219.05|216.85|219.25|217.05|218.65|216.45|0
1629238500000|2021-08-17 22:15:00|218.85|216.65|218.25|216.05|218.85|216.65|218.25|216.05|0
1629238800000|2021-08-17 22:20:00|218.35|216.15|218.05|215.85|218.45|216.25|218.05|215.85|0
1629239100000|2021-08-17 22:25:00|218.14|215.94|218.05|215.85|218.44|216.24|218.05|215.85|0
1629239400000|2021-08-17 22:30:00|218.24|216.04|218.24|216.04|218.44|216.24|217.85|215.65|0
1629239700000|2021-08-17 22:35:00|218.44|216.24|218.63|216.43|218.63|216.43|217.64|215.44|0
1629240000000|2021-08-17 22:40:00|218.24|216.04|217.04|214.84|218.53|216.33|216.85|214.65|0
1629240300000|2021-08-17 22:45:00|216.85|214.65|216.45|214.25|217.04|214.84|215.66|213.46|0
1629240600000|2021-08-17 22:50:00|216.84|214.64|217.53|215.33|217.63|215.43|216.64|214.44|0
1629240900000|2021-08-17 22:55:00|217.63|215.43|217.82|215.62|218.02|215.82|217.43|215.23|0
1629241200000|2021-08-17 23:00:00|218.02|215.82|218.22|216.02|218.62|216.42|218.02|215.82|0
1629241500000|2021-08-17 23:05:00|218.11|215.91|218.21|216.01|218.21|216.01|217.62|215.42|0
1629241800000|2021-08-17 23:10:00|218.41|216.21|218.21|216.01|218.61|216.41|218.21|216.01|0
1629242100000|2021-08-17 23:15:00|218.1|215.9|217.41|215.21|218.1|215.9|217.02|214.82|0
1629242400000|2021-08-17 23:20:00|217.61|215.41|217.61|215.41|217.7|215.5|217.61|215.41|0
1629242700000|2021-08-17 23:25:00|217.21|215.01|218.2|216|218.6|216.4|217.21|215.01|0
1629243000000|2021-08-17 23:30:00|217.8|215.6|217.2|215|218|215.8|216.81|214.61|0
1629243300000|2021-08-17 23:35:00|217|214.8|216.61|214.41|217.3|215.1|216.41|214.21|0
1629243600000|2021-08-17 23:40:00|216.8|214.6|216.8|214.6|217.2|215|216.6|214.4|0
1629243900000|2021-08-17 23:45:00|216.6|214.4|216.01|213.81|217.19|214.99|215.81|213.61|0
1629244200000|2021-08-17 23:50:00|215.61|213.41|215.8|213.6|216.2|214|215.22|213.02|0
1629244500000|2021-08-17 23:55:00|215.61|213.41|214.81|212.61|215.8|213.6|214.81|212.61|0
1629244800000|2021-08-18 00:00:00|215.01|212.81|214.22|212.02|216|213.8|214.02|211.82|0
1629245100000|2021-08-18 00:05:00|214.42|212.22|215.79|213.59|215.99|213.79|214.02|211.82|0
1629245400000|2021-08-18 00:10:00|215.99|213.79|216.78|214.58|216.98|214.78|215.79|213.59|0
1629245700000|2021-08-18 00:15:00|216.97|214.77|216.18|213.98|217.76|215.56|215.98|213.78|0
1629246000000|2021-08-18 00:20:00|216.38|214.18|216.17|213.97|216.57|214.37|215.68|213.48|0
1629246300000|2021-08-18 00:25:00|215.98|213.78|216.76|214.56|217.36|215.16|215.78|213.58|0
1629246600000|2021-08-18 00:30:00|216.96|214.76|217.84|215.64|218.35|216.15|216.96|214.76|0
1629246900000|2021-08-18 00:35:00|217.95|215.75|217.55|215.35|218.15|215.95|217.55|215.35|0
1629247200000|2021-08-18 00:40:00|217.64|215.44|218.53|216.33|218.93|216.73|217.55|215.35|0
1629247500000|2021-08-18 00:45:00|218.63|216.43|218.93|216.73|219.33|217.13|218.34|216.14|0
1629247800000|2021-08-18 00:50:00|219.13|216.93|218.92|216.72|219.72|217.52|218.73|216.53|0
1629248100000|2021-08-18 00:55:00|218.72|216.52|218.52|216.32|218.92|216.72|218.32|216.12|0
1629248400000|2021-08-18 01:00:00|218.72|216.52|219.91|217.71|220|217.8|217.93|215.73|0
1629248700000|2021-08-18 01:05:00|220|217.8|220.1|217.9|220.5|218.3|219.51|217.31|0
1629249000000|2021-08-18 01:10:00|220.3|218.1|221.3|219.1|221.3|219.1|220.3|218.1|0
1629249300000|2021-08-18 01:15:00|221.89|219.69|221.89|219.69|222.29|220.09|221.49|219.29|0
1629249600000|2021-08-18 01:20:00|221.69|219.49|221.29|219.09|221.89|219.69|221.29|219.09|0
1629249900000|2021-08-18 01:25:00|221.49|219.29|222.08|219.88|222.28|220.08|221.29|219.09|0
1629250200000|2021-08-18 01:30:00|221.88|219.68|222.28|220.08|222.68|220.48|221.68|219.48|0
1629250500000|2021-08-18 01:35:00|222.48|220.28|221.48|219.28|222.48|220.28|221.48|219.28|0
1629250800000|2021-08-18 01:40:00|221.67|219.47|220.67|218.47|221.67|219.47|220.08|217.88|0
1629251100000|2021-08-18 01:45:00|220.57|218.37|221.27|219.07|221.47|219.27|220.47|218.27|0
1629251400000|2021-08-18 01:50:00|221.07|218.87|220.87|218.67|221.86|219.66|220.87|218.67|0
1629251700000|2021-08-18 01:55:00|220.67|218.47|220.66|218.46|220.86|218.66|220.46|218.26|0
1629252000000|2021-08-18 02:00:00|220.86|218.66|220.86|218.66|221.06|218.86|219.87|217.67|0
1629252300000|2021-08-18 02:05:00|220.75|218.55|221.25|219.05|221.45|219.25|220.66|218.46|0
1629252600000|2021-08-18 02:10:00|221.35|219.15|222.25|220.05|222.25|220.05|221.35|219.15|0
1629252900000|2021-08-18 02:15:00|222.34|220.14|223.24|221.04|223.44|221.24|222.34|220.14|0
1629253200000|2021-08-18 02:20:00|223.04|220.84|223.04|220.84|223.44|221.24|223.04|220.84|0
1629253500000|2021-08-18 02:25:00|223.24|221.04|223.23|221.03|224.04|221.84|223.04|220.84|0
1629253800000|2021-08-18 02:30:00|223.64|221.44|223.43|221.23|223.64|221.44|223.23|221.03|0
1629254100000|2021-08-18 02:35:00|223.63|221.43|224.83|222.63|224.83|222.63|223.43|221.23|0
1629254400000|2021-08-18 02:40:00|224.63|222.43|224.43|222.23|224.83|222.63|223.63|221.43|0
1629254700000|2021-08-18 02:45:00|224.22|222.02|224.22|222.02|224.72|222.52|224.02|221.82|0
1629255000000|2021-08-18 02:50:00|224.42|222.22|224.02|221.82|224.82|222.62|223.82|221.62|0
1629255300000|2021-08-18 02:55:00|224.22|222.02|224.21|222.01|224.22|222.02|223.61|221.41|0
1629255600000|2021-08-18 03:00:00|224.41|222.21|225.21|223.01|225.21|223.01|224.21|222.01|0
1629255900000|2021-08-18 03:05:00|225.01|222.81|224.21|222.01|225.21|223.01|223.81|221.61|0
1629256200000|2021-08-18 03:10:00|224.1|221.9|225|222.8|225.01|222.81|224|221.8|0
1629256500000|2021-08-18 03:15:00|224.8|222.6|226.01|223.81|226.21|224.01|224.8|222.6|0
1629256800000|2021-08-18 03:20:00|225.8|223.6|226|223.8|226.2|224|225.2|223|0
1629257100000|2021-08-18 03:25:00|225.8|223.6|225.8|223.6|225.8|223.6|225.4|223.2|0
1629257400000|2021-08-18 03:30:00|226|223.8|225.59|223.39|226.2|224|225.39|223.19|0
1629257700000|2021-08-18 03:35:00|225.39|223.19|225.59|223.39|225.79|223.59|225.39|223.19|0
1629258000000|2021-08-18 03:40:00|225.39|223.19|224.98|222.78|225.39|223.19|224.58|222.38|0
1629258300000|2021-08-18 03:45:00|225.18|222.98|225.58|223.38|225.58|223.38|225.18|222.98|0
1629258600000|2021-08-18 03:50:00|225.68|223.48|225.58|223.38|225.78|223.58|225.58|223.38|0
1629258900000|2021-08-18 03:55:00|225.78|223.58|225.17|222.97|225.78|223.58|225.17|222.97|0
1629259200000|2021-08-18 04:00:00|225.37|223.17|225.37|223.17|225.57|223.37|225.17|222.97|0
1629259500000|2021-08-18 04:05:00|225.16|222.96|225.36|223.16|225.57|223.37|225.16|222.96|0
1629259800000|2021-08-18 04:10:00|225.56|223.36|225.96|223.76|225.96|223.76|225.16|222.96|0
1629260100000|2021-08-18 04:15:00|226.17|223.97|225.56|223.36|226.17|223.97|225.56|223.36|0
1629260400000|2021-08-18 04:20:00|225.45|223.25|226.56|224.36|226.56|224.36|225.45|223.25|0
1629260700000|2021-08-18 04:25:00|226.36|224.16|226.56|224.36|226.76|224.56|226.36|224.16|0
1629261000000|2021-08-18 04:30:00|226.45|224.25|226.35|224.15|226.55|224.35|226.35|224.15|0
1629261300000|2021-08-18 04:35:00|226.15|223.95|226.35|224.15|226.35|224.15|226.15|223.95|0
1629261600000|2021-08-18 04:40:00|226.15|223.95|225.84|223.64|226.15|223.95|225.54|223.34|0
1629261900000|2021-08-18 04:45:00|225.74|223.54|225.74|223.54|225.94|223.74|225.54|223.34|0
1629262200000|2021-08-18 04:50:00|225.63|223.43|225.33|223.13|225.93|223.73|225.33|223.13|0
1629262500000|2021-08-18 04:55:00|225.53|223.33|225.33|223.13|225.53|223.33|225.13|222.93|0
1629262800000|2021-08-18 05:00:00|225.53|223.33|226.13|223.93|226.33|224.13|225.33|223.13|0
1629263100000|2021-08-18 05:05:00|226.33|224.13|226.12|223.92|226.33|224.13|225.92|223.72|0
1629263400000|2021-08-18 05:10:00|226.32|224.12|226.52|224.32|226.72|224.52|226.12|223.92|0
1629263700000|2021-08-18 05:15:00|226.32|224.12|226.12|223.92|226.32|224.12|225.91|223.71|0
1629264000000|2021-08-18 05:20:00|226.32|224.12|225.91|223.71|226.32|224.12|225.91|223.71|0
1629264300000|2021-08-18 05:25:00|225.71|223.51|225.5|223.3|226.11|223.91|225.5|223.3|0
1629264600000|2021-08-18 05:30:00|225.6|223.4|225.7|223.5|225.91|223.71|225.3|223.1|0
1629264900000|2021-08-18 05:35:00|225.5|223.3|225.9|223.7|225.9|223.7|225.5|223.3|0
1629265200000|2021-08-18 05:40:00|225.7|223.5|225.29|223.09|225.9|223.7|225.29|223.09|0
1629265500000|2021-08-18 05:45:00|225.49|223.29|225.29|223.09|225.49|223.29|225.29|223.09|0
1629265800000|2021-08-18 05:50:00|225.49|223.29|225.08|222.88|225.49|223.29|224.88|222.68|0
1629266100000|2021-08-18 05:55:00|225.28|223.08|225.28|223.08|225.48|223.28|225.08|222.88|0
1629266400000|2021-08-18 06:00:00|225.68|223.48|224.27|222.07|225.68|223.48|224.07|221.87|0
1629266700000|2021-08-18 06:05:00|224.07|221.87|223.96|221.76|225.27|223.07|223.96|221.76|0
1629267000000|2021-08-18 06:10:00|224.16|221.96|224.76|222.56|224.77|222.57|223.96|221.76|0
1629267300000|2021-08-18 06:15:00|224.86|222.66|223.95|221.75|224.86|222.66|223.95|221.75|0
1629267600000|2021-08-18 06:20:00|223.75|221.55|223.64|221.44|223.95|221.75|223.55|221.35|0
1629267900000|2021-08-18 06:25:00|223.55|221.35|223.14|220.94|224.15|221.95|223.14|220.94|0
1629268200000|2021-08-18 06:30:00|222.94|220.74|222.53|220.33|223.54|221.34|222.53|220.33|0
1629268500000|2021-08-18 06:35:00|222.74|220.54|222.53|220.33|222.94|220.74|222.53|220.33|0
1629268800000|2021-08-18 06:40:00|222.73|220.53|222.53|220.33|222.73|220.53|222.33|220.13|0
1629269100000|2021-08-18 06:45:00|222.62|220.42|222.93|220.73|223.53|221.33|222.53|220.33|0
1629269400000|2021-08-18 06:50:00|222.92|220.72|223.73|221.53|223.73|221.53|222.72|220.52|0
1629269700000|2021-08-18 06:55:00|223.53|221.33|222.92|220.72|223.73|221.53|222.72|220.52|0
1629270000000|2021-08-18 07:00:00|223.01|220.81|224.53|222.33|224.53|222.33|222.71|220.51|0
1629270300000|2021-08-18 07:05:00|224.33|222.53|223.52|221.72|224.52|222.72|223.52|221.72|0
1629270600000|2021-08-18 07:10:00|223.72|221.92|222.91|221.11|224.32|222.52|222.51|220.71|0
1629270900000|2021-08-18 07:15:00|223.11|221.31|222.1|220.3|223.11|221.31|221.9|220.1|0
1629271200000|2021-08-18 07:20:00|222.2|220.4|222.3|220.5|222.7|220.9|221.9|220.1|0
1629271500000|2021-08-18 07:25:00|222.1|220.3|222.73|220.93|223.13|221.33|221.19|219.39|0
1629271800000|2021-08-18 07:30:00|222.63|220.83|220.13|218.33|222.73|220.93|219.54|217.74|0
1629272100000|2021-08-18 07:35:00|219.93|218.13|219.93|218.13|220.03|218.23|219.14|217.34|0
1629272400000|2021-08-18 07:40:00|220.03|218.23|218.93|217.13|220.33|218.53|218.93|217.13|0
1629272700000|2021-08-18 07:45:00|219.13|217.33|219.29|217.49|219.49|217.69|218.11|216.31|0
1629273000000|2021-08-18 07:50:00|219.49|217.69|219.29|217.49|219.89|218.09|218.7|216.9|0
1629273300000|2021-08-18 07:55:00|219.49|217.69|218.89|217.09|219.49|217.69|218.1|216.3|0
1629273600000|2021-08-18 08:00:00|218.79|216.99|221.07|219.27|221.07|219.27|218.49|216.69|0
1629273900000|2021-08-18 08:05:00|221.27|219.47|222.06|220.26|222.46|220.66|221.07|219.27|0
1629274200000|2021-08-18 08:10:00|221.96|220.16|220.27|218.47|221.96|220.16|220.27|218.47|0
1629274500000|2021-08-18 08:15:00|220.46|218.66|218.87|217.07|220.46|218.66|218.67|216.87|0
1629274800000|2021-08-18 08:20:00|219.07|217.27|219.56|217.76|221.05|219.25|218.67|216.87|0
1629275100000|2021-08-18 08:25:00|219.26|217.46|218.27|216.47|219.86|218.06|218.17|216.37|0
1629275400000|2021-08-18 08:30:00|218.47|216.67|219.46|217.66|219.65|217.85|217.48|215.68|0
1629275700000|2021-08-18 08:35:00|219.26|217.46|219.85|218.05|220.45|218.65|218.86|217.06|0
1629276000000|2021-08-18 08:40:00|219.65|217.85|218.46|216.66|219.65|217.85|218.26|216.46|0
1629276300000|2021-08-18 08:45:00|218.26|216.46|219.05|217.25|219.25|217.45|217.07|215.27|0
1629276600000|2021-08-18 08:50:00|219.24|217.44|217.85|216.05|219.24|217.44|217.66|215.86|0
1629276900000|2021-08-18 08:55:00|217.66|215.86|219.44|217.64|219.44|217.64|217.06|215.26|0
1629277200000|2021-08-18 09:00:00|219.24|217.44|218.64|216.84|219.43|217.63|218.64|216.84|0
1629277500000|2021-08-18 09:05:00|218.73|216.93|219.03|217.23|219.23|217.43|218.04|216.24|0
1629277800000|2021-08-18 09:10:00|219.23|217.43|220.22|218.42|220.42|218.62|218.53|216.73|0
1629278100000|2021-08-18 09:15:00|220.42|218.62|220.61|218.81|220.61|218.81|220.02|218.22|0
1629278400000|2021-08-18 09:20:00|220.81|219.01|220.01|218.21|220.81|219.01|220.01|218.21|0
1629278700000|2021-08-18 09:25:00|220.21|218.41|220.21|218.41|220.5|218.7|219.41|217.61|0
1629279000000|2021-08-18 09:30:00|219.81|218.01|219.8|218|219.81|218.01|218.81|217.01|0
1629279300000|2021-08-18 09:35:00|219.7|217.9|219.2|217.4|219.8|218|218.81|217.01|0
1629279600000|2021-08-18 09:40:00|219.01|217.21|219.2|217.4|219.2|217.4|218.41|216.61|0
1629279900000|2021-08-18 09:45:00|219.1|217.3|218.6|216.8|219.2|217.4|218.4|216.6|0
1629280200000|2021-08-18 09:50:00|218.4|216.6|218.4|216.6|218.6|216.8|217.81|216.01|0
1629280500000|2021-08-18 09:55:00|218.6|216.8|217.8|216|218.6|216.8|217.6|215.8|0
1629280800000|2021-08-18 10:00:00|218|216.2|217.8|216|218|216.2|216.81|215.01|0
1629281100000|2021-08-18 10:05:00|217.69|215.89|217.4|215.6|218.19|216.39|217.2|215.4|0
1629281400000|2021-08-18 10:10:00|217.49|215.69|217.99|216.19|217.99|216.19|217.4|215.6|0
1629281700000|2021-08-18 10:15:00|218.19|216.39|216.8|215|218.19|216.39|216.8|215|0
1629282000000|2021-08-18 10:20:00|216.99|215.19|216.99|215.19|217.19|215.39|216.4|214.6|0
1629282300000|2021-08-18 10:25:00|216.79|214.99|216.99|215.19|217.58|215.78|216.59|214.79|0
1629282600000|2021-08-18 10:30:00|217.18|215.38|218.17|216.37|218.37|216.57|216.98|215.18|0
1629282900000|2021-08-18 10:35:00|218.37|216.57|219.16|217.36|219.36|217.56|218.37|216.57|0
1629283200000|2021-08-18 10:40:00|219.35|217.55|220.34|218.54|220.55|218.75|219.35|217.55|0
1629283500000|2021-08-18 10:45:00|220.44|218.64|220.34|218.54|220.54|218.74|219.94|218.14|0
1629283800000|2021-08-18 10:50:00|220.54|218.74|222.53|220.73|222.53|220.73|220.34|218.54|0
1629284100000|2021-08-18 10:55:00|222.42|220.62|221.93|220.13|222.53|220.73|221.53|219.73|0
1629284400000|2021-08-18 11:00:00|222.12|220.32|221.92|220.12|222.72|220.92|221.72|219.92|0
1629284700000|2021-08-18 11:05:00|221.72|219.92|222.72|220.92|222.72|220.92|221.72|219.92|0
1629285000000|2021-08-18 11:10:00|222.52|220.72|220.12|218.32|222.52|220.72|220.12|218.32|0
1629285300000|2021-08-18 11:15:00|220.32|218.52|219.92|218.12|220.32|218.52|219.13|217.33|0
1629285600000|2021-08-18 11:20:00|220.12|218.32|220.11|218.31|220.31|218.51|219.12|217.32|0
1629285900000|2021-08-18 11:25:00|220.21|218.41|219.12|217.32|220.31|218.51|218.92|217.12|0
1629286200000|2021-08-18 11:30:00|219.01|217.21|219.31|217.51|219.51|217.71|218.72|216.92|0
1629286500000|2021-08-18 11:35:00|219.21|217.41|219.7|217.9|219.71|217.91|219.11|217.31|0
1629286800000|2021-08-18 11:40:00|219.8|218|219.1|217.3|219.8|218|219.1|217.3|0
1629287100000|2021-08-18 11:45:00|218.91|217.11|220.09|218.29|220.29|218.49|218.91|217.11|0
1629287400000|2021-08-18 11:50:00|220.19|218.39|219.29|217.49|220.29|218.49|219.29|217.49|0
1629287700000|2021-08-18 11:55:00|219.49|217.69|219.49|217.69|219.89|218.09|219.09|217.29|0
1629288000000|2021-08-18 12:00:00|219.69|217.89|221.08|219.28|221.08|219.28|219.49|217.69|0
1629288300000|2021-08-18 12:05:00|220.88|219.08|219.28|217.48|221.08|219.28|219.28|217.48|0
1629288600000|2021-08-18 12:10:00|219.08|217.28|218.29|216.49|219.28|217.48|217.89|216.09|0
1629288900000|2021-08-18 12:15:00|218.49|216.69|219.08|217.28|219.47|217.67|218.48|216.68|0
1629289200000|2021-08-18 12:20:00|218.88|217.08|219.67|217.87|219.67|217.87|218.68|216.88|0
1629289500000|2021-08-18 12:25:00|219.47|217.67|218.08|216.28|219.67|217.87|217.88|216.08|0
1629289800000|2021-08-18 12:30:00|218.47|216.67|218.67|216.87|218.87|217.07|217.68|215.88|0
1629290100000|2021-08-18 12:35:00|218.87|217.07|218.66|216.86|219.66|217.86|218.07|216.27|0
1629290400000|2021-08-18 12:40:00|218.86|217.06|218.26|216.46|218.86|217.06|218.06|216.26|0
1629290700000|2021-08-18 12:45:00|218.06|216.26|216.18|214.38|218.46|216.66|215.49|213.69|0
1629291000000|2021-08-18 12:50:00|216.28|214.48|215.88|214.08|216.28|214.48|215.69|213.89|0
1629291300000|2021-08-18 12:55:00|216.08|214.28|216.56|214.76|217.07|215.27|216.08|214.28|0
1629291600000|2021-08-18 13:00:00|216.67|214.87|216.07|214.27|217.06|215.26|215.48|213.68|0
1629291900000|2021-08-18 13:05:00|215.87|214.07|216.86|215.06|216.86|215.06|215.87|214.07|0
1629292200000|2021-08-18 13:10:00|216.66|214.86|214.68|212.88|216.86|215.06|214.68|212.88|0
1629292500000|2021-08-18 13:15:00|214.49|212.69|214.28|212.48|214.68|212.88|213.31|211.51|0
1629292800000|2021-08-18 13:20:00|214.48|212.68|214.87|213.07|214.87|213.07|213.89|212.09|0
1629293100000|2021-08-18 13:25:00|214.67|212.87|214.08|212.28|215.07|213.27|213.1|211.3|0
1629293400000|2021-08-18 13:30:00|213.49|211.69|213.49|211.69|215.85|214.05|212.12|210.32|0
1629293700000|2021-08-18 13:35:00|212.9|211.1|214.76|212.96|216.44|214.64|212.9|211.1|0
1629294000000|2021-08-18 13:40:00|214.86|213.06|218.02|216.22|218.02|216.22|214.47|212.67|0
1629294300000|2021-08-18 13:45:00|218.21|216.41|217.22|215.42|219.6|217.8|216.63|214.83|0
1629294600000|2021-08-18 13:50:00|217.42|215.62|220.39|218.59|220.39|218.59|215.44|213.64|0
1629294900000|2021-08-18 13:55:00|220.59|218.79|223.18|221.38|223.38|221.58|220.39|218.59|0
1629295200000|2021-08-18 14:00:00|222.98|221.18|223.38|221.58|223.78|221.98|221.58|219.78|0
1629295500000|2021-08-18 14:05:00|222.98|221.18|221.97|220.17|222.98|221.18|221.38|219.58|0
1629295800000|2021-08-18 14:10:00|222.17|220.37|225.17|223.37|225.17|223.37|222.17|220.37|0
1629296100000|2021-08-18 14:15:00|224.77|222.97|226.78|224.98|227.18|225.38|224.17|222.37|0
1629296400000|2021-08-18 14:20:00|226.58|224.78|226.57|224.77|226.78|224.98|225.17|223.37|0
1629296700000|2021-08-18 14:25:00|226.37|224.57|223.96|222.16|226.57|224.77|223.25|221.45|0
1629297000000|2021-08-18 14:30:00|224.36|222.56|225.56|223.76|226.36|224.56|224.36|222.56|0
1629297300000|2021-08-18 14:35:00|225.76|223.96|222.75|220.95|226.16|224.36|222.75|220.95|0
1629297600000|2021-08-18 14:40:00|222.15|220.35|220.95|219.15|222.45|220.65|220.15|218.35|0
1629297900000|2021-08-18 14:45:00|220.55|218.75|221.94|220.14|222.34|220.54|219.95|218.15|0
1629298200000|2021-08-18 14:50:00|221.74|219.94|222.54|220.74|224.94|223.14|221.74|219.94|0
1629298500000|2021-08-18 14:55:00|222.74|220.94|220.74|218.94|222.94|221.14|219.54|217.74|0
1629298800000|2021-08-18 15:00:00|220.94|219.14|219.34|217.54|220.94|219.14|218.35|216.55|0
1629299100000|2021-08-18 15:05:00|219.14|217.34|220.13|218.33|221.13|219.33|219.14|217.34|0
1629299400000|2021-08-18 15:10:00|220.33|218.53|218.14|216.34|220.73|218.93|217.35|215.55|0
1629299700000|2021-08-18 15:15:00|217.55|215.75|218.53|216.73|218.73|216.93|216.75|214.95|0
1629300000000|2021-08-18 15:20:00|218.34|216.54|218.33|216.53|219.33|217.53|217.34|215.54|0
1629300300000|2021-08-18 15:25:00|218.53|216.73|218.92|217.12|219.52|217.72|217.93|216.13|0
1629300600000|2021-08-18 15:30:00|219.12|217.32|217.73|215.93|219.52|217.72|216.94|215.14|0
1629300900000|2021-08-18 15:35:00|217.14|215.34|217.92|216.12|218.92|217.12|215.55|213.75|0
1629301200000|2021-08-18 15:40:00|217.73|215.93|219.11|217.31|219.51|217.71|217.53|215.73|0
1629301500000|2021-08-18 15:45:00|219.31|217.51|216.73|214.93|220.3|218.5|216.73|214.93|0
1629301800000|2021-08-18 15:50:00|216.93|215.13|216.72|214.92|218.11|216.31|215.94|214.14|0
1629302100000|2021-08-18 15:55:00|216.92|215.12|217.11|215.31|218.5|216.7|216.33|214.53|0
1629302400000|2021-08-18 16:00:00|216.92|215.12|217.9|216.1|218.59|216.79|216.62|214.82|0
1629302700000|2021-08-18 16:05:00|218.1|216.3|218.89|217.09|219.49|217.69|217.8|216|0
1629303000000|2021-08-18 16:10:00|218.69|216.89|219.09|217.29|219.88|218.08|218.69|216.89|0
1629303300000|2021-08-18 16:15:00|219.28|217.48|218.68|216.88|219.48|217.68|217.69|215.89|0
1629303600000|2021-08-18 16:20:00|218.88|217.08|217.02|215.22|218.98|217.18|217.02|215.22|0
1629303900000|2021-08-18 16:25:00|216.82|215.02|215.24|213.44|217.8|216|215.05|213.25|0
1629304200000|2021-08-18 16:30:00|215.63|213.83|216.42|214.62|216.81|215.01|215.24|213.44|0
1629304500000|2021-08-18 16:35:00|216.22|214.42|216.22|214.42|216.42|214.62|215.43|213.63|0
1629304800000|2021-08-18 16:40:00|216.41|214.61|216.41|214.61|217|215.2|215.23|213.43|0
1629305100000|2021-08-18 16:45:00|216.6|214.8|216.8|215|217|215.2|215.82|214.02|0
1629305400000|2021-08-18 16:50:00|216.6|214.8|216.79|214.99|217.38|215.58|215.62|213.82|0
1629305700000|2021-08-18 16:55:00|216.6|214.8|217.97|216.17|218.17|216.37|216.4|214.6|0
1629306000000|2021-08-18 17:00:00|218.17|216.37|216.79|214.99|218.17|216.37|216|214.2|0
1629306300000|2021-08-18 17:05:00|216.98|215.18|217.47|215.67|217.57|215.77|215.6|213.8|0
1629306600000|2021-08-18 17:10:00|217.57|215.77|217.76|215.96|217.96|216.16|216.98|215.18|0
1629306900000|2021-08-18 17:15:00|217.56|215.76|216.58|214.78|217.96|216.16|215.99|214.19|0
1629307200000|2021-08-18 17:20:00|216.77|214.97|215.59|213.79|216.77|214.97|215.59|213.79|0
1629307500000|2021-08-18 17:25:00|215.2|213.4|215.58|213.78|215.78|213.98|214.41|212.61|0
1629307800000|2021-08-18 17:30:00|215.39|213.59|216.17|214.37|216.96|215.16|215.39|213.59|0
1629308100000|2021-08-18 17:35:00|215.97|214.17|216.56|214.76|216.76|214.96|215.77|213.97|0
1629308400000|2021-08-18 17:40:00|216.65|214.85|217.15|215.35|217.15|215.35|216.16|214.36|0
1629308700000|2021-08-18 17:45:00|217.34|215.54|217.54|215.74|217.93|216.13|217.14|215.34|0
1629309000000|2021-08-18 17:50:00|217.43|215.63|218.32|216.52|218.52|216.72|217.34|215.54|0
1629309300000|2021-08-18 17:55:00|218.52|216.72|217.72|215.92|218.72|216.92|217.72|215.92|0
1629309600000|2021-08-18 18:00:00|217.92|216.12|223.87|222.07|224.27|222.47|217.33|215.53|0
1629309900000|2021-08-18 18:05:00|224.27|222.47|220.88|219.08|224.47|222.67|220.09|218.29|0
1629310200000|2021-08-18 18:10:00|221.08|219.28|211.63|209.83|222.07|220.27|209.88|208.08|0
1629310500000|2021-08-18 18:15:00|211.05|209.25|209.02|207.22|212.22|210.42|204.96|203.16|0
1629310800000|2021-08-18 18:20:00|209.41|207.61|213.11|211.31|213.11|211.31|207.47|205.67|0
1629311100000|2021-08-18 18:25:00|213.21|211.41|216.84|215.04|217.04|215.24|212.33|210.53|0
1629311400000|2021-08-18 18:30:00|217.04|215.24|219.63|217.83|219.83|218.03|216.45|214.65|0
1629311700000|2021-08-18 18:35:00|219.83|218.03|215.94|214.14|220.03|218.23|215.74|213.94|0
1629312000000|2021-08-18 18:40:00|215.74|213.94|213.77|211.97|216.33|214.53|213.38|211.58|0
1629312300000|2021-08-18 18:45:00|213.97|212.17|212.7|210.9|213.97|212.17|211.61|209.81|0
1629312600000|2021-08-18 18:50:00|212.51|210.71|211.52|209.72|213.48|211.68|210.75|208.95|0
1629312900000|2021-08-18 18:55:00|211.72|209.92|213.87|212.07|214.66|212.86|211.33|209.53|0
1629313200000|2021-08-18 19:00:00|213.67|211.87|210.54|208.74|213.67|211.87|209.76|207.96|0
1629313500000|2021-08-18 19:05:00|210.93|209.13|209.56|207.76|211.71|209.91|209.37|207.57|0
1629313800000|2021-08-18 19:10:00|209.37|207.57|210.43|208.63|211.51|209.71|208.59|206.79|0
1629314100000|2021-08-18 19:15:00|210.53|208.73|211.31|209.51|211.7|209.9|209.36|207.56|0
1629314400000|2021-08-18 19:20:00|211.5|209.7|208|206.2|211.5|209.7|208|206.2|0
1629314700000|2021-08-18 19:25:00|208.19|206.39|203.55|201.75|208.58|206.78|203.55|201.75|0
1629315000000|2021-08-18 19:30:00|203.36|201.56|198.58|196.78|203.55|201.75|198.01|196.21|0
1629315300000|2021-08-18 19:35:00|198.77|196.97|197.1|195.3|199.91|198.11|196.9|195.1|0
1629315600000|2021-08-18 19:40:00|197.29|195.49|203.44|201.64|204.22|202.42|196.9|195.1|0
1629315900000|2021-08-18 19:45:00|204.02|202.22|194.56|192.76|204.59|202.79|194.38|192.58|0
1629316200000|2021-08-18 19:50:00|194.06|192.26|194.74|192.94|198.04|196.24|191.95|190.15|0
1629316500000|2021-08-18 19:55:00|194.56|192.76|189.22|187.42|194.56|192.76|187.03|185.23|0
1629316800000|2021-08-18 20:00:00|189.58|187.78|186.66|184.86|190.68|188.88|186.48|184.68|0
1629317100000|2021-08-18 20:05:00|186.3|184.5|187.47|185.67|189.03|187.23|186.3|184.5|0
1629317400000|2021-08-18 20:10:00|187.2|185.4|189.12|187.32|189.12|187.32|185.75|183.95|0
1629317700000|2021-08-18 20:15:00|188.96|186.76|187.86|185.66|189.32|187.12|187.32|185.12|0
1629318000000|2021-08-18 20:20:00|188.05|185.85|186.23|184.03|188.05|185.85|185.69|183.49|0
1629318300000|2021-08-18 20:25:00|186.32|184.12|186.49|184.29|187.32|185.12|186.23|184.03|0
1629318600000|2021-08-18 20:30:00|186.59|184.39|184.42|182.22|187.31|185.11|184.42|182.22|0
1629318900000|2021-08-18 20:35:00|184.6|182.4|183.52|181.32|184.96|182.76|180.31|178.11|0
1629319200000|2021-08-18 20:40:00|183.34|181.14|184.59|182.39|185.31|183.11|183.34|181.14|0
1629319500000|2021-08-18 20:45:00|183.87|181.67|181.72|179.52|184.41|182.21|181.54|179.34|0
1629319800000|2021-08-18 20:50:00|181.9|179.7|184.58|182.38|184.58|182.38|181.72|179.52|0
1629320100000|2021-08-18 20:55:00|184.22|182.02|184.84|182.64|186.2|184|184.22|182.02|0
1629320400000|2021-08-18 21:00:00|185.39|183.19|185.92|183.72|185.95|183.75|185.32|183.12|0
1629320700000|2021-08-18 21:05:00|185.89|183.69|186.36|184.16|186.36|184.16|185.81|183.61|0
1629321000000|2021-08-18 21:10:00|186.31|184.11|186.74|184.54|186.74|184.54|186.31|184.11|0
1629321300000|2021-08-18 21:15:00|186.79|184.59|186.78|184.58|186.92|184.72|186.74|184.54|0
1629321600000|2021-08-18 21:20:00|186.76|184.56|186.57|184.37|186.81|184.61|186.05|183.85|0
1629321900000|2021-08-18 21:25:00|186.62|184.42|186.14|183.94|186.62|184.42|185.91|183.71|0
1629322200000|2021-08-18 21:30:00|186.06|183.86|185.75|183.55|186.33|184.13|185.69|183.49|0
1629322500000|2021-08-18 21:35:00|185.77|183.57|185.8|183.6|185.82|183.62|185.64|183.44|0
1629322800000|2021-08-18 21:40:00|185.82|183.62|185.84|183.64|185.84|183.64|185.79|183.59|0
1629323100000|2021-08-18 21:45:00|185.87|183.67|185.86|183.66|185.95|183.75|185.74|183.54|0
1629323400000|2021-08-18 21:50:00|185.89|183.69|185.94|183.74|185.94|183.74|185.81|183.61|0
1629323700000|2021-08-18 21:55:00|185.86|183.66|185.89|183.69|186.12|183.92|185.78|183.58|0
1629324000000|2021-08-18 22:00:00|185.86|183.66|187.04|184.84|187.94|185.74|185.5|183.3|0
1629324300000|2021-08-18 22:05:00|187.03|184.83|188.93|186.73|189.29|187.09|185.19|182.99|0
1629324600000|2021-08-18 22:10:00|189.11|186.91|189.29|187.09|189.47|187.27|188.57|186.37|0
1629324900000|2021-08-18 22:15:00|189.46|187.26|189.34|187.14|189.64|187.44|188.44|186.24|0
1629325200000|2021-08-18 22:20:00|189.52|187.32|190.24|188.04|190.24|188.04|189.42|187.22|0
1629325500000|2021-08-18 22:25:00|190.06|187.86|189.87|187.67|190.15|187.95|189.69|187.49|0
1629325800000|2021-08-18 22:30:00|190.05|187.85|190.14|187.94|190.23|188.03|189.87|187.67|0
1629326100000|2021-08-18 22:35:00|190.05|187.85|190.04|187.84|190.23|188.03|189.68|187.48|0
1629326400000|2021-08-18 22:40:00|190.22|188.02|190.22|188.02|190.58|188.38|190.13|187.93|0
1629326700000|2021-08-18 22:45:00|190.04|187.84|189.85|187.65|190.22|188.02|189.49|187.29|0
1629327000000|2021-08-18 22:50:00|189.76|187.56|189.67|187.47|190.39|188.19|189.67|187.47|0
1629327300000|2021-08-18 22:55:00|189.85|187.65|190.39|188.19|190.39|188.19|189.66|187.46|0
1629327600000|2021-08-18 23:00:00|190.38|188.18|188.75|186.55|190.38|188.18|188.75|186.55|0
1629327900000|2021-08-18 23:05:00|188.93|186.73|190.19|187.99|190.19|187.99|188.75|186.55|0
1629328200000|2021-08-18 23:10:00|190.28|188.08|190.19|187.99|190.37|188.17|190.01|187.81|0
1629328500000|2021-08-18 23:15:00|190.09|187.89|189.64|187.44|190.37|188.17|189.64|187.44|0
1629328800000|2021-08-18 23:20:00|189.46|187.26|188.73|186.53|189.64|187.44|188.55|186.35|0
1629329100000|2021-08-18 23:25:00|188.64|186.44|188.19|185.99|188.91|186.71|187.83|185.63|0
1629329400000|2021-08-18 23:30:00|188.37|186.17|188.54|186.34|188.54|186.34|187.11|184.91|0
1629329700000|2021-08-18 23:35:00|188.72|186.52|187.82|185.62|188.9|186.7|187.82|185.62|0
1629330000000|2021-08-18 23:40:00|188|185.8|188.71|186.51|188.71|186.51|187.81|185.61|0
1629330300000|2021-08-18 23:45:00|188.89|186.69|189.07|186.87|189.43|187.23|188.71|186.51|0
1629330600000|2021-08-18 23:50:00|188.97|186.77|188.34|186.14|189.07|186.87|188.16|185.96|0
1629330900000|2021-08-18 23:55:00|188.52|186.32|188.52|186.32|188.7|186.5|188.16|185.96|0
1629331200000|2021-08-19 00:00:00|188.34|186.14|190.32|188.12|190.32|188.12|188.15|185.95|0
1629331500000|2021-08-19 00:05:00|190.14|187.94|192.13|189.93|192.13|189.93|189.78|187.58|0
1629331800000|2021-08-19 00:10:00|192.49|190.29|192.13|189.93|192.86|190.66|191.77|189.57|0
1629332100000|2021-08-19 00:15:00|192.31|190.11|191.21|189.01|192.31|190.11|191.03|188.83|0
1629332400000|2021-08-19 00:20:00|191.03|188.83|191.39|189.19|191.39|189.19|190.3|188.1|0
1629332700000|2021-08-19 00:25:00|191.21|189.01|191.02|188.82|191.57|189.37|191.02|188.82|0
1629333000000|2021-08-19 00:30:00|190.93|188.73|191.38|189.18|191.38|189.18|190.47|188.27|0
1629333300000|2021-08-19 00:35:00|191.56|189.36|191.74|189.54|192.1|189.9|191.38|189.18|0
1629333600000|2021-08-19 00:40:00|191.92|189.72|191.5|189.3|192.28|190.08|191.32|189.12|0
1629333900000|2021-08-19 00:45:00|191.59|189.39|191.35|189.15|191.86|189.66|190.99|188.79|0
1629334200000|2021-08-19 00:50:00|191.26|189.06|191.8|189.6|191.99|189.79|191.26|189.06|0
1629334500000|2021-08-19 00:55:00|191.62|189.42|190.97|188.77|191.8|189.6|190.52|188.32|0
1629334800000|2021-08-19 01:00:00|191.07|188.87|191.25|189.05|191.43|189.23|189.61|187.41|0
1629335100000|2021-08-19 01:05:00|191.43|189.23|191.79|189.59|192.71|190.51|191.25|189.05|0
1629335400000|2021-08-19 01:10:00|191.97|189.77|191.97|189.77|192.52|190.32|191.61|189.41|0
1629335700000|2021-08-19 01:15:00|192.15|189.95|192.05|189.85|192.51|190.31|191.97|189.77|0
1629336000000|2021-08-19 01:20:00|191.96|189.76|191.77|189.57|192.51|190.31|191.77|189.57|0
1629336300000|2021-08-19 01:25:00|191.96|189.76|191.95|189.75|192.14|189.94|191.22|189.02|0
1629336600000|2021-08-19 01:30:00|192.14|189.94|192.86|190.66|193.23|191.03|191.95|189.75|0
1629336900000|2021-08-19 01:35:00|193.05|190.85|192.67|190.47|193.23|191.03|192.31|190.11|0
1629337200000|2021-08-19 01:40:00|192.49|190.29|193.04|190.84|193.22|191.02|192.31|190.11|0
1629337500000|2021-08-19 01:45:00|192.85|190.65|192.48|190.28|192.85|190.65|192.3|190.1|0
1629337800000|2021-08-19 01:50:00|192.3|190.1|191.74|189.54|192.48|190.28|191.74|189.54|0
1629338100000|2021-08-19 01:55:00|191.56|189.36|189.19|186.99|191.56|189.36|189.01|186.81|0
1629338400000|2021-08-19 02:00:00|188.83|186.63|188.64|186.44|188.83|186.63|187.56|185.36|0
1629338700000|2021-08-19 02:05:00|188.82|186.62|189|186.8|189.54|187.34|188.64|186.44|0
1629339000000|2021-08-19 02:10:00|188.82|186.62|188.09|185.89|188.82|186.62|187.91|185.71|0
1629339300000|2021-08-19 02:15:00|187.9|185.7|186.63|184.43|188.09|185.89|185.56|183.36|0
1629339600000|2021-08-19 02:20:00|186.81|184.61|185.81|183.61|186.81|184.61|185.01|182.81|0
1629339900000|2021-08-19 02:25:00|185.91|183.71|185.54|183.34|186.45|184.25|185|182.8|0
1629340200000|2021-08-19 02:30:00|185.36|183.16|187.34|185.14|187.52|185.32|185.18|182.98|0
1629340500000|2021-08-19 02:35:00|186.8|184.6|187.24|185.04|187.52|185.32|186.8|184.6|0
1629340800000|2021-08-19 02:40:00|187.16|184.96|187.33|185.13|187.88|185.68|187.15|184.95|0
1629341100000|2021-08-19 02:45:00|187.15|184.95|189.5|187.3|189.69|187.49|186.97|184.77|0
1629341400000|2021-08-19 02:50:00|189.68|187.48|188.95|186.75|189.68|187.48|188.59|186.39|0
1629341700000|2021-08-19 02:55:00|189.13|186.93|188.04|185.84|189.32|187.12|187.86|185.66|0
1629342000000|2021-08-19 03:00:00|188.4|186.2|188.58|186.38|189.31|187.11|188.4|186.2|0
1629342300000|2021-08-19 03:05:00|188.4|186.2|187.94|185.74|189.12|186.92|187.85|185.65|0
1629342600000|2021-08-19 03:10:00|188.03|185.83|188.03|185.83|188.03|185.83|186.94|184.74|0
1629342900000|2021-08-19 03:15:00|187.84|185.64|188.2|186|188.2|186|187.3|185.1|0
1629343200000|2021-08-19 03:20:00|188.38|186.18|189.65|187.45|190.02|187.82|188.38|186.18|0
1629343500000|2021-08-19 03:25:00|189.47|187.27|188.74|186.54|189.65|187.45|188.01|185.81|0
1629343800000|2021-08-19 03:30:00|188.55|186.35|188.19|185.99|188.55|186.35|187.64|185.44|0
1629344100000|2021-08-19 03:35:00|188.01|185.81|187.18|184.98|188.01|185.81|187.1|184.9|0
1629344400000|2021-08-19 03:40:00|187.28|185.08|187.45|185.25|187.72|185.52|187.09|184.89|0
1629344700000|2021-08-19 03:45:00|187.27|185.07|187.09|184.89|187.81|185.61|186.73|184.53|0
1629345000000|2021-08-19 03:50:00|186.9|184.7|187.99|185.79|187.99|185.79|186.72|184.52|0
1629345300000|2021-08-19 03:55:00|187.8|185.6|187.52|185.32|187.98|185.78|187.44|185.24|0
1629345600000|2021-08-19 04:00:00|187.62|185.42|187.79|185.59|188.16|185.96|187.25|185.05|0
1629345900000|2021-08-19 04:05:00|187.88|185.68|187.25|185.05|187.98|185.78|187.15|184.95|0
1629346200000|2021-08-19 04:10:00|187.43|185.23|187.06|184.86|187.43|185.23|187.06|184.86|0
1629346500000|2021-08-19 04:15:00|187.24|185.04|186.33|184.13|187.24|185.04|185.97|183.77|0
1629346800000|2021-08-19 04:20:00|186.51|184.31|186.78|184.58|187.05|184.85|186.33|184.13|0
1629347100000|2021-08-19 04:25:00|186.87|184.67|186.5|184.3|187.23|185.03|186.5|184.3|0
1629347400000|2021-08-19 04:30:00|186.68|184.48|186.68|184.48|187.22|185.02|186.59|184.39|0
1629347700000|2021-08-19 04:35:00|186.5|184.3|186.67|184.47|186.86|184.66|186.13|183.93|0
1629348000000|2021-08-19 04:40:00|186.58|184.38|187.39|185.19|187.57|185.37|186.49|184.29|0
1629348300000|2021-08-19 04:45:00|187.48|185.28|187.39|185.19|187.57|185.37|187.21|185.01|0
1629348600000|2021-08-19 04:50:00|187.21|185.01|186.3|184.1|187.39|185.19|186.3|184.1|0
1629348900000|2021-08-19 04:55:00|186.48|184.28|186.47|184.27|186.66|184.46|186.11|183.91|0
1629349200000|2021-08-19 05:00:00|186.65|184.45|186.11|183.91|186.65|184.45|183.59|181.39|0
1629349500000|2021-08-19 05:05:00|186.47|184.27|185.92|183.72|186.65|184.45|185.2|183|0
1629349800000|2021-08-19 05:10:00|185.83|183.63|185.82|183.62|185.83|183.63|185.02|182.82|0
1629350100000|2021-08-19 05:15:00|185.92|183.72|185.01|182.81|186.46|184.26|184.83|182.63|0
1629350400000|2021-08-19 05:20:00|185.19|182.99|185.73|183.53|186.27|184.07|184.29|182.09|0
1629350700000|2021-08-19 05:25:00|185.81|183.61|184.46|182.26|186.09|183.89|184.46|182.26|0
1629351000000|2021-08-19 05:30:00|184.64|182.44|185.8|183.6|186.08|183.88|184.46|182.26|0
1629351300000|2021-08-19 05:35:00|185.72|183.52|185.62|183.42|186.8|184.6|185.53|183.33|0
1629351600000|2021-08-19 05:40:00|185.71|183.51|183.37|181.17|186.07|183.87|183.19|180.99|0
1629351900000|2021-08-19 05:45:00|183.46|181.26|183.01|180.81|183.73|181.53|182.47|180.27|0
1629352200000|2021-08-19 05:50:00|183.19|180.99|181.75|179.55|183.19|180.99|181.57|179.37|0
1629352500000|2021-08-19 05:55:00|181.57|179.37|180.5|178.3|181.66|179.46|180.5|178.3|0
1629352800000|2021-08-19 06:00:00|180.32|178.12|176.42|174.22|181.92|179.72|176.42|174.22|0
1629353100000|2021-08-19 06:05:00|176.25|174.05|176.77|174.57|177.83|175.63|175.89|173.69|0
1629353400000|2021-08-19 06:10:00|176.6|174.4|177.53|175.33|177.53|175.33|174.49|172.29|0
1629353700000|2021-08-19 06:15:00|177.35|175.15|178.91|176.71|179.01|176.81|176.3|174.1|0
1629354000000|2021-08-19 06:20:00|179|176.8|175.33|173.13|179|176.8|175.33|173.13|0
1629354300000|2021-08-19 06:25:00|175.5|173.3|173.42|171.22|175.59|173.39|173.08|170.88|0
1629354600000|2021-08-19 06:30:00|173.25|171.05|176.02|173.82|176.37|174.17|173.07|170.87|0
1629354900000|2021-08-19 06:35:00|175.67|173.47|175.14|172.94|175.84|173.64|174.45|172.25|0
1629355200000|2021-08-19 06:40:00|174.97|172.77|175.14|172.94|175.31|173.11|173.58|171.38|0
1629355500000|2021-08-19 06:45:00|174.96|172.76|173.57|171.37|174.96|172.76|173.23|171.03|0
1629355800000|2021-08-19 06:50:00|173.74|171.54|174.08|171.88|175.3|173.1|173.39|171.19|0
1629356100000|2021-08-19 06:55:00|173.99|171.79|169.52|167.32|174.08|171.88|168.49|166.29|0
1629356400000|2021-08-19 07:00:00|169.43|167.23|168.06|165.86|170.54|168.34|167.55|165.35|0
1629356700000|2021-08-19 07:05:00|168.2|166.4|170.95|169.15|172.46|170.66|162.95|161.15|0
1629357000000|2021-08-19 07:10:00|171.12|169.32|174.85|173.05|175.19|173.39|169.08|167.28|0
1629357300000|2021-08-19 07:15:00|175.19|173.39|175.53|173.73|175.53|173.73|172.71|170.91|0
1629357600000|2021-08-19 07:20:00|175.19|173.39|174.34|172.54|176.39|174.59|172.45|170.65|0
1629357900000|2021-08-19 07:25:00|174.51|172.71|173.65|171.85|174.86|173.06|171.25|169.45|0
1629358200000|2021-08-19 07:30:00|173.3|171.5|170.05|168.25|173.3|171.5|169.71|167.91|0
1629358500000|2021-08-19 07:35:00|169.96|168.16|171.78|169.98|171.78|169.98|169.88|168.08|0
1629358800000|2021-08-19 07:40:00|171.61|169.81|171.17|169.37|171.61|169.81|169.31|167.51|0
1629359100000|2021-08-19 07:45:00|171.09|169.29|173.3|171.5|174.07|172.27|170.41|168.61|0
1629359400000|2021-08-19 07:50:00|173.47|171.67|169.73|167.93|173.82|172.02|169.39|167.59|0
1629359700000|2021-08-19 07:55:00|169.89|168.09|170.65|168.85|170.74|168.94|169.22|167.42|0
1629360000000|2021-08-19 08:00:00|170.74|168.94|167.35|165.55|170.74|168.94|167.02|165.22|0
1629360300000|2021-08-19 08:05:00|167.19|165.39|168.36|166.56|168.53|166.73|166.35|164.55|0
1629360600000|2021-08-19 08:10:00|168.53|166.73|168.18|166.38|169.37|167.57|167.68|165.88|0
1629360900000|2021-08-19 08:15:00|168.02|166.22|165.94|164.14|168.02|166.22|165.22|163.42|0
1629361200000|2021-08-19 08:20:00|166.11|164.31|164.77|162.97|166.11|164.31|164.27|162.47|0
1629361500000|2021-08-19 08:25:00|164.6|162.8|166.52|164.72|166.77|164.97|163.77|161.97|0
1629361800000|2021-08-19 08:30:00|166.77|164.97|166.27|164.47|166.77|164.97|165.77|163.97|0
1629362100000|2021-08-19 08:35:00|166.1|164.3|167.59|165.79|167.59|165.79|165.1|163.3|0
1629362400000|2021-08-19 08:40:00|167.76|165.96|168.65|166.85|169.43|167.63|166.76|164.96|0
1629362700000|2021-08-19 08:45:00|168.48|166.68|165.05|163.25|168.98|167.18|164.97|163.17|0
1629363000000|2021-08-19 08:50:00|164.97|163.17|165.3|163.5|166.63|164.83|164.47|162.67|0
1629363300000|2021-08-19 08:55:00|164.96|163.16|166.62|164.82|166.62|164.82|164.8|163|0
1629363600000|2021-08-19 09:00:00|166.79|164.99|164.62|162.82|166.79|164.99|163.96|162.16|0
1629363900000|2021-08-19 09:05:00|164.46|162.66|162.96|161.16|164.62|162.82|162.47|160.67|0
1629364200000|2021-08-19 09:10:00|163.04|161.24|164.35|162.55|164.85|163.05|162.47|160.67|0
1629364500000|2021-08-19 09:15:00|164.19|162.39|167.07|165.27|167.23|165.43|162.71|160.91|0
1629364800000|2021-08-19 09:20:00|167.4|165.6|167.72|165.92|168.06|166.26|165.91|164.11|0
1629365100000|2021-08-19 09:25:00|167.89|166.09|168.38|166.58|169.29|167.49|167.06|165.26|0
1629365400000|2021-08-19 09:30:00|168.29|166.49|172.22|170.42|172.22|170.42|167.71|165.91|0
1629365700000|2021-08-19 09:35:00|172.39|170.59|169.73|167.93|173.82|172.02|168.89|167.09|0
1629366000000|2021-08-19 09:40:00|169.9|168.1|171.08|169.28|171.26|169.46|169.22|167.42|0
1629366300000|2021-08-19 09:45:00|171.26|169.46|172.27|170.47|172.79|170.99|170.57|168.77|0
1629366600000|2021-08-19 09:50:00|172.44|170.64|172.72|170.92|173.24|171.44|171.61|169.81|0
1629366900000|2021-08-19 09:55:00|172.63|170.83|172.71|170.91|174.61|172.81|172.54|170.74|0
1629367200000|2021-08-19 10:00:00|172.62|170.82|173.39|171.59|174.26|172.46|172.36|170.56|0
1629367500000|2021-08-19 10:05:00|173.22|171.42|173.56|171.76|176.33|174.53|172.88|171.08|0
1629367800000|2021-08-19 10:10:00|173.39|171.59|172.52|170.72|174.77|172.97|172.52|170.72|0
1629368100000|2021-08-19 10:15:00|172.69|170.89|172.17|170.37|173.55|171.75|171.15|169.35|0
1629368400000|2021-08-19 10:20:00|172|170.2|175.41|173.61|175.58|173.78|170.8|169|0
1629368700000|2021-08-19 10:25:00|175.23|173.43|173.33|171.53|175.32|173.52|171.96|170.16|0
1629369000000|2021-08-19 10:30:00|173.51|171.71|172.98|171.18|174.36|172.56|172.3|170.5|0
1629369300000|2021-08-19 10:35:00|173.16|171.36|172.96|171.16|174.85|173.05|172.96|171.16|0
1629369600000|2021-08-19 10:40:00|173.05|171.25|169.39|167.59|173.31|171.51|169.22|167.42|0
1629369900000|2021-08-19 10:45:00|169.56|167.76|171.69|169.89|171.69|169.89|169.22|167.42|0
1629370200000|2021-08-19 10:50:00|171.6|169.8|171.09|169.29|172.03|170.23|169.83|168.03|0
1629370500000|2021-08-19 10:55:00|171.01|169.21|169.99|168.19|171.51|169.71|169.48|167.68|0
1629370800000|2021-08-19 11:00:00|170.49|168.69|170.99|169.19|171.17|169.37|169.98|168.18|0
1629371100000|2021-08-19 11:05:00|171.16|169.36|168.96|167.16|171.58|169.78|167.87|166.07|0
1629371400000|2021-08-19 11:10:00|168.46|166.66|170.43|168.63|170.43|168.63|168.46|166.66|0
1629371700000|2021-08-19 11:15:00|170.6|168.8|169.58|167.78|171.27|169.47|168.91|167.11|0
1629372000000|2021-08-19 11:20:00|169.41|167.61|168.99|167.19|169.92|168.12|166.74|164.94|0
1629372300000|2021-08-19 11:25:00|168.91|167.11|170.27|168.47|170.27|168.47|168.57|166.77|0
1629372600000|2021-08-19 11:30:00|170.1|168.3|170.66|168.86|171|169.2|169.59|167.79|0
1629372900000|2021-08-19 11:35:00|170.83|169.03|171.5|169.7|172.35|170.55|170.15|168.35|0
1629373200000|2021-08-19 11:40:00|171.67|169.87|169.95|168.15|172.18|170.38|169.87|168.07|0
1629373500000|2021-08-19 11:45:00|170.04|168.24|170.03|168.23|171.31|169.51|169.87|168.07|0
1629373800000|2021-08-19 11:50:00|169.86|168.06|166.92|165.12|170.03|168.23|165.95|164.15|0
1629374100000|2021-08-19 11:55:00|166.75|164.95|166.66|164.86|167.75|165.95|166.25|164.45|0
1629374400000|2021-08-19 12:00:00|167.25|165.45|165.74|163.94|167.33|165.53|164.09|162.29|0
1629374700000|2021-08-19 12:05:00|165.24|163.44|167.91|166.11|167.91|166.11|165.24|163.44|0
1629375000000|2021-08-19 12:10:00|168.07|166.27|167.9|166.1|169.08|167.28|167.57|165.77|0
1629375300000|2021-08-19 12:15:00|168.07|166.27|168.57|166.77|168.74|166.94|167.9|166.1|0
1629375600000|2021-08-19 12:20:00|168.9|167.1|171.09|169.29|171.26|169.46|168.9|167.1|0
1629375900000|2021-08-19 12:25:00|171.26|169.46|170.21|168.41|172.1|170.3|170.13|168.33|0
1629376200000|2021-08-19 12:30:00|170.38|168.58|167.92|166.12|170.98|169.18|167.75|165.95|0
1629376500000|2021-08-19 12:35:00|168.09|166.29|170.28|168.48|170.28|168.48|167.91|166.11|0
1629376800000|2021-08-19 12:40:00|170.45|168.65|170.44|168.64|171.29|169.49|169.77|167.97|0
1629377100000|2021-08-19 12:45:00|170.78|168.98|168.41|166.61|170.78|168.98|168.24|166.44|0
1629377400000|2021-08-19 12:50:00|168.24|166.44|166.8|165|168.24|166.44|166.55|164.75|0
1629377700000|2021-08-19 12:55:00|166.89|165.09|165.71|163.91|167.89|166.09|165.71|163.91|0
1629378000000|2021-08-19 13:00:00|165.87|164.07|168.05|166.25|169.24|167.44|165.87|164.07|0
1629378300000|2021-08-19 13:05:00|168.22|166.42|170.07|168.27|171.26|169.46|167.88|166.08|0
1629378600000|2021-08-19 13:10:00|170.24|168.44|175.02|173.22|175.02|173.22|170.24|168.44|0
1629378900000|2021-08-19 13:15:00|175.36|173.56|175.01|173.21|176.05|174.25|174.67|172.87|0
1629379200000|2021-08-19 13:20:00|174.84|173.04|173.29|171.49|174.84|173.04|173.12|171.32|0
1629379500000|2021-08-19 13:25:00|173.12|171.32|172.09|170.29|173.8|172|172.09|170.29|0
1629379800000|2021-08-19 13:30:00|172.43|170.63|184.23|182.43|184.23|182.43|171.75|169.95|0
1629380100000|2021-08-19 13:35:00|184.05|182.25|181.06|179.26|185.46|183.66|178.79|176.99|0
1629380400000|2021-08-19 13:40:00|181.23|179.43|182.81|181.01|184.22|182.42|177.58|175.78|0
1629380700000|2021-08-19 13:45:00|183.51|181.71|181.82|180.02|188.42|186.62|180.29|178.49|0
1629381000000|2021-08-19 13:50:00|182|180.2|188.24|186.44|188.6|186.8|182|180.2|0
1629381300000|2021-08-19 13:55:00|188.6|186.8|186.67|184.87|190.2|188.4|184.7|182.9|0
1629381600000|2021-08-19 14:00:00|186.13|184.33|191.36|189.56|192.64|190.84|185.41|183.61|0
1629381900000|2021-08-19 14:05:00|191.54|189.74|190.99|189.19|192.45|190.65|189.91|188.11|0
1629382200000|2021-08-19 14:10:00|190.81|189.01|191.72|189.92|192.63|190.83|189|187.2|0
1629382500000|2021-08-19 14:15:00|191.53|189.73|191.94|190.14|195.44|193.64|188.48|186.68|0
1629382800000|2021-08-19 14:20:00|191.76|189.96|188.29|186.49|193.41|191.61|188.1|186.3|0
1629383100000|2021-08-19 14:25:00|188.1|186.3|189.06|187.26|189.97|188.17|186.83|185.03|0
1629383400000|2021-08-19 14:30:00|189.42|187.62|185.14|183.34|189.79|187.99|184.6|182.8|0
1629383700000|2021-08-19 14:35:00|185.22|183.42|182.37|180.57|185.32|183.52|180.85|179.05|0
1629384000000|2021-08-19 14:40:00|182.9|181.1|181.66|179.86|183.78|181.98|180.78|178.98|0
1629384300000|2021-08-19 14:45:00|181.74|179.94|180.6|178.8|182.62|180.82|180.07|178.27|0
1629384600000|2021-08-19 14:50:00|180.42|178.62|185.92|184.12|186.28|184.48|178.73|176.93|0
1629384900000|2021-08-19 14:55:00|186.28|184.48|193.85|192.05|194.21|192.41|185.92|184.12|0
1629385200000|2021-08-19 15:00:00|194.03|192.23|193.3|191.5|194.76|192.96|190.22|188.42|0
1629385500000|2021-08-19 15:05:00|193.84|192.04|189.67|187.87|194.57|192.77|189.13|187.33|0
1629385800000|2021-08-19 15:10:00|189.85|188.05|191.29|189.49|192.56|190.76|189.67|187.87|0
1629386100000|2021-08-19 15:15:00|191.83|190.03|194.28|192.48|194.56|192.76|189.66|187.86|0
1629386400000|2021-08-19 15:20:00|194.37|192.57|194.37|192.57|194.74|192.94|192.37|190.57|0
1629386700000|2021-08-19 15:25:00|194.55|192.75|189.58|187.78|194.73|192.93|189.22|187.42|0
1629387000000|2021-08-19 15:30:00|190.3|188.5|191.83|190.03|193.84|192.04|188.75|186.95|0
1629387300000|2021-08-19 15:35:00|192.01|190.21|191.64|189.84|192.92|191.12|189.65|187.85|0
1629387600000|2021-08-19 15:40:00|191.46|189.66|196.95|195.15|197.32|195.52|191.46|189.66|0
1629387900000|2021-08-19 15:45:00|197.32|195.52|200.39|198.59|201.14|199.34|197.32|195.52|0
1629388200000|2021-08-19 15:50:00|200.76|198.96|199.82|198.02|201.51|199.71|199.82|198.02|0
1629388500000|2021-08-19 15:55:00|200.19|198.39|200.94|199.14|203|201.2|200.19|198.39|0
1629388800000|2021-08-19 16:00:00|201.12|199.32|202.06|200.26|203.75|201.95|201.12|199.32|0
1629389100000|2021-08-19 16:05:00|201.87|200.07|196.27|194.47|203|201.2|196.09|194.29|0
1629389400000|2021-08-19 16:10:00|196.09|194.29|197.94|196.14|199.8|198|196.09|194.29|0
1629389700000|2021-08-19 16:15:00|198.12|196.32|197|195.2|198.31|196.51|196.45|194.65|0
1629390000000|2021-08-19 16:20:00|196.82|195.02|195.89|194.09|198.68|196.88|195.33|193.53|0
1629390300000|2021-08-19 16:25:00|196.07|194.27|197.55|195.75|197.93|196.13|196.07|194.27|0
1629390600000|2021-08-19 16:30:00|197.36|195.56|199.03|197.23|199.03|197.23|196.44|194.64|0
1629390900000|2021-08-19 16:35:00|198.85|197.05|200.71|198.91|200.71|198.91|197.73|195.93|0
1629391200000|2021-08-19 16:40:00|200.52|198.72|199.77|197.97|201.65|199.85|199.77|197.97|0
1629391500000|2021-08-19 16:45:00|199.86|198.06|200.39|198.59|202.31|200.51|198.36|196.56|0
1629391800000|2021-08-19 16:50:00|200.57|198.77|201.88|200.08|202.07|200.27|199.82|198.02|0
1629392100000|2021-08-19 16:55:00|202.06|200.26|202.44|200.64|202.63|200.83|201.31|199.51|0
1629392400000|2021-08-19 17:00:00|202.62|200.82|197.76|195.96|202.62|200.82|197.76|195.96|0
1629392700000|2021-08-19 17:05:00|197.58|195.78|195.54|193.74|197.95|196.15|194.8|193|0
1629393000000|2021-08-19 17:10:00|195.72|193.92|197.38|195.58|198.13|196.33|195.72|193.92|0
1629393300000|2021-08-19 17:15:00|197.01|195.21|195.71|193.91|197.57|195.77|195.06|193.26|0
1629393600000|2021-08-19 17:20:00|196.08|194.28|195.52|193.72|197.75|195.95|195.15|193.35|0
1629393900000|2021-08-19 17:25:00|195.89|194.09|191.47|189.67|196.45|194.65|191.47|189.67|0
1629394200000|2021-08-19 17:30:00|192.2|190.4|191.65|189.85|192.2|190.4|190.19|188.39|0
1629394500000|2021-08-19 17:35:00|191.47|189.67|192.38|190.58|192.56|190.76|189.27|187.47|0
1629394800000|2021-08-19 17:40:00|192.56|190.76|194.03|192.23|196.06|194.26|192.01|190.21|0
1629395100000|2021-08-19 17:45:00|194.21|192.41|193.84|192.04|194.21|192.41|191.82|190.02|0
1629395400000|2021-08-19 17:50:00|193.65|191.85|192|190.2|194.76|192.96|192|190.2|0
1629395700000|2021-08-19 17:55:00|192.36|190.56|187.8|186|192.55|190.75|187.8|186|0
1629396000000|2021-08-19 18:00:00|187.62|185.82|185.44|183.64|190.53|188.73|185.26|183.46|0
1629396300000|2021-08-19 18:05:00|185.8|184|188.4|186.6|188.76|186.96|183.14|181.34|0
1629396600000|2021-08-19 18:10:00|188.31|186.51|188.58|186.78|190.38|188.58|186.78|184.98|0
1629396900000|2021-08-19 18:15:00|188.22|186.42|189.11|187.31|189.65|187.85|186.6|184.8|0
1629397200000|2021-08-19 18:20:00|189.29|187.49|190.91|189.11|190.91|189.11|187.31|185.51|0
1629397500000|2021-08-19 18:25:00|190.73|188.93|184.09|182.29|192.54|190.74|183.73|181.93|0
1629397800000|2021-08-19 18:30:00|183.91|182.11|185.69|183.89|185.69|183.89|179.14|177.34|0
1629398100000|2021-08-19 18:35:00|184.97|183.17|187.11|185.31|188.55|186.75|184.97|183.17|0
1629398400000|2021-08-19 18:40:00|186.57|184.77|187.29|185.49|188|186.2|183.9|182.1|0
1629398700000|2021-08-19 18:45:00|186.93|185.13|187.46|185.66|188.36|186.56|184.6|182.8|0
1629399000000|2021-08-19 18:50:00|186.74|184.94|193.79|191.99|193.79|191.99|183.71|181.91|0
1629399300000|2021-08-19 18:55:00|193.06|191.26|194.69|192.89|195.24|193.44|192.33|190.53|0
1629399600000|2021-08-19 19:00:00|194.88|193.08|199.46|197.66|199.83|198.03|194.69|192.89|0
1629399900000|2021-08-19 19:05:00|199.65|197.85|199.27|197.47|200.38|198.58|197.62|195.82|0
1629400200000|2021-08-19 19:10:00|199.46|197.66|197.06|195.26|200.38|198.58|197.06|195.26|0
1629400500000|2021-08-19 19:15:00|197.61|195.81|199.91|198.11|200.75|198.95|197.61|195.81|0
1629400800000|2021-08-19 19:20:00|200.37|198.57|201.48|199.68|201.85|200.05|199.08|197.28|0
1629401100000|2021-08-19 19:25:00|201.85|200.05|204.08|202.28|204.45|202.65|201.29|199.49|0
1629401400000|2021-08-19 19:30:00|203.89|202.09|204.45|202.65|204.64|202.84|201.1|199.3|0
1629401700000|2021-08-19 19:35:00|204.82|203.02|199.06|197.26|205.19|203.39|199.06|197.26|0
1629402000000|2021-08-19 19:40:00|199.24|197.44|197.03|195.23|199.43|197.63|194.47|192.67|0
1629402300000|2021-08-19 19:45:00|196.84|195.04|196.1|194.3|196.84|195.04|193.37|191.57|0
1629402600000|2021-08-19 19:50:00|195.92|194.12|194.18|192.38|198.86|197.06|193.18|191.38|0
1629402900000|2021-08-19 19:55:00|193.91|192.11|197.2|195.4|197.2|195.4|191.9|190.1|0
1629403200000|2021-08-19 20:00:00|195.91|194.11|197.37|195.57|198.3|196.5|195.91|194.11|0
1629403500000|2021-08-19 20:05:00|197.56|195.76|199.58|197.78|199.58|197.78|197.01|195.21|0
1629403800000|2021-08-19 20:10:00|199.77|197.97|197.92|196.12|200.32|198.52|197.92|196.12|0
1629404100000|2021-08-19 20:15:00|198.48|196.28|197.56|195.36|199.59|197.39|197.56|195.36|0
1629404400000|2021-08-19 20:20:00|197.74|195.54|198.13|195.93|199.53|197.33|197.01|194.81|0
1629404700000|2021-08-19 20:25:00|198.31|196.11|197.57|195.37|198.49|196.29|197.57|195.37|0
1629405000000|2021-08-19 20:30:00|197.39|195.19|197.38|195.18|197.94|195.74|197.02|194.82|0
1629405300000|2021-08-19 20:35:00|197.47|195.27|197.01|194.81|197.75|195.55|196.83|194.63|0
1629405600000|2021-08-19 20:40:00|197.2|195|197.19|194.99|197.56|195.36|196.82|194.62|0
1629405900000|2021-08-19 20:45:00|197.28|195.08|198.29|196.09|198.29|196.09|197.19|194.99|0
1629406200000|2021-08-19 20:50:00|198.37|196.17|198.1|195.9|198.37|196.17|198.1|195.9|0
1629406500000|2021-08-19 20:55:00|197.91|195.71|198|195.8|198.28|196.08|197.73|195.53|0
1629406800000|2021-08-19 21:00:00|198.13|195.93|197.96|195.76|198.13|195.93|197.88|195.68|0
1629407100000|2021-08-19 21:05:00|197.93|195.73|197.93|195.73|198.07|195.87|197.91|195.71|0
1629407400000|2021-08-19 21:10:00|198.01|195.81|198.06|195.86|198.25|196.05|198.01|195.81|0
1629407700000|2021-08-19 21:15:00|198|195.8|198.27|196.07|198.27|196.07|198|195.8|0
1629408000000|2021-08-19 21:20:00|198.26|196.06|198.26|196.06|198.26|196.06|198.26|196.06|0
1629408600000|2021-08-19 21:30:00|198.23|196.03|197.82|195.62|198.23|196.03|197.61|195.41|0
1629408900000|2021-08-19 21:35:00|197.8|195.6|197.63|195.43|197.8|195.6|197.28|195.08|0
1629409200000|2021-08-19 21:40:00|197.57|195.37|197.49|195.29|197.57|195.37|197.31|195.11|0
1629409500000|2021-08-19 21:45:00|197.52|195.32|197.46|195.26|197.64|195.44|197.3|195.1|0
1629409800000|2021-08-19 21:50:00|197.51|195.31|197.4|195.2|197.54|195.34|197.25|195.05|0
1629410100000|2021-08-19 21:55:00|197.16|194.96|197.4|195.2|197.63|195.43|197.11|194.91|0
1629410400000|2021-08-19 22:00:00|197.75|195.55|196.37|194.17|198.21|196.01|196.37|194.17|0
1629410700000|2021-08-19 22:05:00|196.56|194.36|196.74|194.54|196.74|194.54|196.46|194.26|0
1629411000000|2021-08-19 22:10:00|196.92|194.72|196.73|194.53|197.47|195.27|196.73|194.53|0
1629411300000|2021-08-19 22:15:00|196.91|194.71|196.54|194.34|196.91|194.71|195.63|193.43|0
1629411600000|2021-08-19 22:20:00|196.72|194.52|197.09|194.89|197.27|195.07|196.54|194.34|0
1629411900000|2021-08-19 22:25:00|197.27|195.07|197.63|195.43|198|195.8|197.08|194.88|0
1629412200000|2021-08-19 22:30:00|197.81|195.61|196.71|194.51|197.81|195.61|196.71|194.51|0
1629412500000|2021-08-19 22:35:00|196.53|194.33|196.16|193.96|196.53|194.33|195.97|193.77|0
1629412800000|2021-08-19 22:40:00|196.24|194.04|195.24|193.04|196.34|194.14|194.87|192.67|0
1629413100000|2021-08-19 22:45:00|195.05|192.85|195.6|193.4|195.6|193.4|195.05|192.85|0
1629413400000|2021-08-19 22:50:00|195.41|193.21|195.5|193.3|195.59|193.39|195.05|192.85|0
1629413700000|2021-08-19 22:55:00|195.41|193.21|195.04|192.84|195.59|193.39|194.86|192.66|0
1629414000000|2021-08-19 23:00:00|195.22|193.02|195.58|193.38|195.77|193.57|194.86|192.66|0
1629414300000|2021-08-19 23:05:00|195.76|193.56|195.21|193.01|195.76|193.56|194.85|192.65|0
1629414600000|2021-08-19 23:10:00|195.3|193.1|194.84|192.64|195.39|193.19|194.84|192.64|0
1629414900000|2021-08-19 23:15:00|195.02|192.82|194.84|192.64|195.39|193.19|194.65|192.45|0
1629415200000|2021-08-19 23:20:00|194.65|192.45|195.01|192.81|195.1|192.9|194.65|192.45|0
1629415500000|2021-08-19 23:25:00|195.1|192.9|195.19|192.99|195.92|193.72|195.01|192.81|0
1629415800000|2021-08-19 23:30:00|195.37|193.17|194.82|192.62|195.37|193.17|194.64|192.44|0
1629416100000|2021-08-19 23:35:00|194.64|192.44|194.63|192.43|195|192.8|194.45|192.25|0
1629416400000|2021-08-19 23:40:00|194.45|192.25|193.35|191.15|194.63|192.43|193.35|191.15|0
1629416700000|2021-08-19 23:45:00|193.53|191.33|192.44|190.24|193.71|191.51|192.26|190.06|0
1629417000000|2021-08-19 23:50:00|192.62|190.42|190.53|188.33|192.62|190.42|190.44|188.24|0
1629417300000|2021-08-19 23:55:00|190.63|188.43|191.52|189.32|192.07|189.87|190.26|188.06|0
1629417600000|2021-08-20 00:00:00|191.34|189.14|195.34|193.14|195.7|193.5|191.34|189.14|0
1629417900000|2021-08-20 00:05:00|195.52|193.32|195.15|192.95|196.25|194.05|195.15|192.95|0
1629418200000|2021-08-20 00:10:00|195.33|193.13|194.78|192.58|195.69|193.49|194.23|192.03|0
1629418500000|2021-08-20 00:15:00|194.96|192.76|193.32|191.12|194.96|192.76|192.23|190.03|0
1629418800000|2021-08-20 00:20:00|193.5|191.3|195.31|193.11|196.05|193.85|193.13|190.93|0
1629419100000|2021-08-20 00:25:00|195.5|193.3|196.04|193.84|196.04|193.84|194.76|192.56|0
1629419400000|2021-08-20 00:30:00|196.13|193.93|197.13|194.93|199.06|196.86|196.13|193.93|0
1629419700000|2021-08-20 00:35:00|196.95|194.75|197.86|195.66|198.14|195.94|196.77|194.57|0
1629420000000|2021-08-20 00:40:00|198.05|195.85|197.12|194.92|198.05|195.85|196.94|194.74|0
1629420300000|2021-08-20 00:45:00|197.31|195.11|199.14|196.94|199.23|197.03|197.31|195.11|0
1629420600000|2021-08-20 00:50:00|199.51|197.31|199.14|196.94|199.88|197.68|199.14|196.94|0
1629420900000|2021-08-20 00:55:00|199.22|197.02|197.93|195.73|199.32|197.12|197.48|195.28|0
1629421200000|2021-08-20 01:00:00|197.84|195.64|197.65|195.45|198.21|196.01|196.92|194.72|0
1629421500000|2021-08-20 01:05:00|197.74|195.54|196.18|193.98|199.12|196.92|196.18|193.98|0
1629421800000|2021-08-20 01:10:00|196.36|194.16|196.63|194.43|197.28|195.08|196.27|194.07|0
1629422100000|2021-08-20 01:15:00|196.54|194.34|194.53|192.33|196.91|194.71|193.07|190.87|0
1629422400000|2021-08-20 01:20:00|194.34|192.14|193.79|191.59|194.7|192.5|193.07|190.87|0
1629422700000|2021-08-20 01:25:00|193.61|191.41|195.25|193.05|195.88|193.68|193.61|191.41|0
1629423000000|2021-08-20 01:30:00|195.15|192.95|193.24|191.04|195.43|193.23|192.69|190.49|0
1629423300000|2021-08-20 01:35:00|193.42|191.22|189.97|187.77|193.6|191.4|189.61|187.41|0
1629423600000|2021-08-20 01:40:00|190.33|188.13|186.53|184.33|190.69|188.49|185.62|183.42|0
1629423900000|2021-08-20 01:45:00|186.63|184.43|186.26|184.06|187.52|185.32|186.08|183.88|0
1629424200000|2021-08-20 01:50:00|186.35|184.15|187.88|185.68|187.88|185.68|186.26|184.06|0
1629424500000|2021-08-20 01:55:00|187.7|185.5|188.23|186.03|188.32|186.12|186.98|184.78|0
1629424800000|2021-08-20 02:00:00|188.41|186.21|189.86|187.66|189.86|187.66|188.05|185.85|0
1629425100000|2021-08-20 02:05:00|190.04|187.84|190.03|187.83|190.94|188.74|189.86|187.66|0
1629425400000|2021-08-20 02:10:00|190.21|188.01|190.3|188.1|190.39|188.19|189.3|187.1|0
1629425700000|2021-08-20 02:15:00|190.29|188.09|190.57|188.37|191.11|188.91|190.02|187.82|0
1629426000000|2021-08-20 02:20:00|190.38|188.18|189.47|187.27|190.56|188.36|189.47|187.27|0
1629426300000|2021-08-20 02:25:00|189.38|187.18|190.56|188.36|190.92|188.72|189.2|187|0
1629426600000|2021-08-20 02:30:00|190.46|188.26|190.09|187.89|191.1|188.9|189.73|187.53|0
1629426900000|2021-08-20 02:35:00|190.01|187.81|189.46|187.26|190.37|188.17|189.46|187.26|0
1629427200000|2021-08-20 02:40:00|189.64|187.44|188.55|186.35|190.18|187.98|188.55|186.35|0
1629427500000|2021-08-20 02:45:00|188.37|186.17|189.08|186.88|189.09|186.89|188.18|185.98|0
1629427800000|2021-08-20 02:50:00|188.9|186.7|189.8|187.6|189.98|187.78|188.54|186.34|0
1629428100000|2021-08-20 02:55:00|189.98|187.78|189.52|187.32|190.35|188.15|189.07|186.87|0
1629428400000|2021-08-20 03:00:00|189.62|187.42|189.97|187.77|190.34|188.14|189.44|187.24|0
1629428700000|2021-08-20 03:05:00|189.79|187.59|190.7|188.5|191.06|188.86|189.61|187.41|0
1629429000000|2021-08-20 03:10:00|190.51|188.31|192.33|190.13|192.69|190.49|190.33|188.13|0
1629429300000|2021-08-20 03:15:00|192.23|190.03|192.51|190.31|192.96|190.76|191.78|189.58|0
1629429600000|2021-08-20 03:20:00|192.69|190.49|192.32|190.12|193.05|190.85|191.95|189.75|0
1629429900000|2021-08-20 03:25:00|192.68|190.48|191.04|188.84|192.68|190.48|191.04|188.84|0
1629430200000|2021-08-20 03:30:00|191.22|189.02|189.85|187.65|191.4|189.2|189.58|187.38|0
1629430500000|2021-08-20 03:35:00|189.76|187.56|188.49|186.29|190.3|188.1|188.49|186.29|0
1629430800000|2021-08-20 03:40:00|188.67|186.47|189.57|187.37|189.75|187.55|188.58|186.38|0
1629431100000|2021-08-20 03:45:00|189.39|187.19|190.11|187.91|190.47|188.27|188.84|186.64|0
1629431400000|2021-08-20 03:50:00|190.2|188|190.1|187.9|190.65|188.45|189.56|187.36|0
1629431700000|2021-08-20 03:55:00|190.28|188.08|191.55|189.35|191.55|189.35|190.1|187.9|0
1629432000000|2021-08-20 04:00:00|191.73|189.53|191.37|189.17|191.92|189.72|191.19|188.99|0
1629432300000|2021-08-20 04:05:00|191.55|189.35|191.36|189.16|191.55|189.35|190.82|188.62|0
1629432600000|2021-08-20 04:10:00|191.45|189.25|191.17|188.97|191.54|189.34|190.81|188.61|0
1629432900000|2021-08-20 04:15:00|191.35|189.15|191.9|189.7|192.26|190.06|191.17|188.97|0
1629433200000|2021-08-20 04:20:00|192.08|189.88|190.7|188.5|192.08|189.88|190.62|188.42|0
1629433500000|2021-08-20 04:25:00|190.8|188.6|190.79|188.59|190.89|188.69|190.07|187.87|0
1629433800000|2021-08-20 04:30:00|190.61|188.41|190.33|188.13|190.79|188.59|190.06|187.86|0
1629434100000|2021-08-20 04:35:00|190.42|188.22|190.24|188.04|190.79|188.59|190.06|187.86|0
1629434400000|2021-08-20 04:40:00|190.06|187.86|191.1|188.9|191.28|189.08|189.87|187.67|0
1629434700000|2021-08-20 04:45:00|191.18|188.98|191.45|189.25|191.72|189.52|190.55|188.35|0
1629435000000|2021-08-20 04:50:00|191.54|189.34|191.81|189.61|192|189.8|191.45|189.25|0
1629435300000|2021-08-20 04:55:00|191.63|189.43|191.99|189.79|192.17|189.97|191.63|189.43|0
1629435600000|2021-08-20 05:00:00|192.07|189.87|188.73|186.53|192.07|189.87|188.73|186.53|0
1629435900000|2021-08-20 05:05:00|188.55|186.35|190.25|188.05|190.53|188.33|186.94|184.74|0
1629436200000|2021-08-20 05:10:00|190.17|187.97|189.44|187.24|191.25|189.05|189.44|187.24|0
1629436500000|2021-08-20 05:15:00|189.26|187.06|187.72|185.52|189.26|187.06|187.64|185.44|0
1629436800000|2021-08-20 05:20:00|187.64|185.44|188.17|185.97|188.35|186.15|187.46|185.26|0
1629437100000|2021-08-20 05:25:00|187.99|185.79|186.2|184|187.99|185.79|185.66|183.46|0
1629437400000|2021-08-20 05:30:00|186.37|184.17|187.26|185.06|187.98|185.78|186.2|184|0
1629437700000|2021-08-20 05:35:00|187.35|185.15|188.42|186.22|188.7|186.5|186.55|184.35|0
1629438000000|2021-08-20 05:40:00|188.33|186.13|186.18|183.98|188.69|186.49|185.82|183.62|0
1629438300000|2021-08-20 05:45:00|186.36|184.16|187.25|185.05|188.05|185.85|186.27|184.07|0
1629438600000|2021-08-20 05:50:00|187.79|185.59|189.4|187.2|189.76|187.56|187.61|185.41|0
1629438900000|2021-08-20 05:55:00|189.58|187.38|189.93|187.73|190.66|188.46|189.4|187.2|0
1629439200000|2021-08-20 06:00:00|189.75|187.55|189.75|187.55|190.29|188.09|187.59|185.39|0
1629439500000|2021-08-20 06:05:00|189.57|187.37|190.1|187.9|190.19|187.99|188.3|186.1|0
1629439800000|2021-08-20 06:10:00|190.01|187.81|191.36|189.16|191.36|189.16|189.56|187.36|0
1629440100000|2021-08-20 06:15:00|191.54|189.34|190.81|188.61|192.09|189.89|190.09|187.89|0
1629440400000|2021-08-20 06:20:00|190.63|188.43|189.37|187.17|190.63|188.43|189.19|186.99|0
1629440700000|2021-08-20 06:25:00|189.55|187.35|191.53|189.33|191.53|189.33|189.36|187.16|0
1629441000000|2021-08-20 06:30:00|191.35|189.15|188.99|186.79|191.53|189.33|188.82|186.62|0
1629441300000|2021-08-20 06:35:00|189.08|186.88|189.53|187.33|189.89|187.69|188.09|185.89|0
1629441600000|2021-08-20 06:40:00|189.71|187.51|188.71|186.51|189.71|187.51|188.62|186.42|0
1629441900000|2021-08-20 06:45:00|188.62|186.42|186.37|184.17|188.98|186.78|186.37|184.17|0
1629442200000|2021-08-20 06:50:00|186.47|184.27|188.07|185.87|188.61|186.41|186.11|183.91|0
1629442500000|2021-08-20 06:55:00|188.25|186.05|188.43|186.23|189.15|186.95|187.89|185.69|0
1629442800000|2021-08-20 07:00:00|188.25|186.05|189.07|186.87|189.79|187.59|186.57|184.37|0
1629443100000|2021-08-20 07:05:00|188.78|186.98|187.7|185.9|189.05|187.25|185.65|183.85|0
1629443400000|2021-08-20 07:10:00|187.43|185.63|188.5|186.7|188.86|187.06|186|184.2|0
1629443700000|2021-08-20 07:15:00|187.96|186.16|186.35|184.55|189.04|187.24|186.17|184.37|0
1629444000000|2021-08-20 07:20:00|185.99|184.19|182.98|181.18|186.35|184.55|182.8|181|0
1629444300000|2021-08-20 07:25:00|182.8|181|177.34|175.54|182.8|181|177.17|175.37|0
1629444600000|2021-08-20 07:30:00|178.77|176.97|179.69|177.89|180.74|178.94|177.54|175.74|0
1629444900000|2021-08-20 07:35:00|179.43|177.63|179.17|177.37|179.52|177.72|177.44|175.64|0
1629445200000|2021-08-20 07:40:00|179.34|177.54|179.68|177.88|179.69|177.89|177.78|175.98|0
1629445500000|2021-08-20 07:45:00|179.59|177.79|178.98|177.18|179.59|177.79|178.12|176.32|0
1629445800000|2021-08-20 07:50:00|179.06|177.26|179.84|178.04|181.24|179.44|178.28|176.48|0
1629446100000|2021-08-20 07:55:00|179.67|177.87|181.23|179.43|181.93|180.13|179.32|177.52|0
1629446400000|2021-08-20 08:00:00|181.58|179.78|185.08|183.28|185.78|183.98|181.58|179.78|0
1629446700000|2021-08-20 08:05:00|185.61|183.81|183.67|181.87|185.96|184.16|183.67|181.87|0
1629447000000|2021-08-20 08:10:00|183.75|181.95|183.31|181.51|184.37|182.57|182.78|180.98|0
1629447300000|2021-08-20 08:15:00|183.22|181.42|183.65|181.85|184.36|182.56|183.13|181.33|0
1629447600000|2021-08-20 08:20:00|183.48|181.68|179.29|177.49|183.65|181.85|178.94|177.14|0
1629447900000|2021-08-20 08:25:00|179.46|177.66|181.54|179.74|182.24|180.44|178.94|177.14|0
1629448200000|2021-08-20 08:30:00|181.45|179.65|181.71|179.91|182.06|180.26|180.5|178.7|0
1629448500000|2021-08-20 08:35:00|181.89|180.09|182.06|180.26|182.76|180.96|181.36|179.56|0
1629448800000|2021-08-20 08:40:00|182.23|180.43|183.8|182|184.68|182.88|181.88|180.08|0
1629449100000|2021-08-20 08:45:00|183.45|181.65|184.15|182.35|185.03|183.23|182.92|181.12|0
1629449400000|2021-08-20 08:50:00|184.32|182.52|184.85|183.05|185.2|183.4|183.97|182.17|0
1629449700000|2021-08-20 08:55:00|184.67|182.87|183.96|182.16|185.28|183.48|183.79|181.99|0
1629450000000|2021-08-20 09:00:00|183.61|181.81|185.01|183.21|185.01|183.21|183.43|181.63|0
1629450300000|2021-08-20 09:05:00|185.09|183.29|184.56|182.76|185.19|183.39|183.95|182.15|0
1629450600000|2021-08-20 09:10:00|184.48|182.68|182.54|180.74|184.83|183.03|181.67|179.87|0
1629450900000|2021-08-20 09:15:00|182.37|180.57|183.76|181.96|183.94|182.14|181.92|180.12|0
1629451200000|2021-08-20 09:20:00|184.11|182.31|185.69|183.89|185.95|184.15|183.59|181.79|0
1629451500000|2021-08-20 09:25:00|185.52|183.72|187.1|185.3|187.46|185.66|185.52|183.72|0
1629451800000|2021-08-20 09:30:00|187.01|185.21|187.27|185.47|187.27|185.47|184.8|183|0
1629452100000|2021-08-20 09:35:00|187.18|185.38|189.04|187.24|189.04|187.24|187.18|185.38|0
1629452400000|2021-08-20 09:40:00|189.22|187.42|187.96|186.16|191.82|190.02|187.82|186.02|0
1629452700000|2021-08-20 09:45:00|188.14|186.34|187.02|185.22|188.14|186.34|186.66|184.86|0
1629453000000|2021-08-20 09:50:00|187.38|185.58|184.52|182.72|187.38|185.58|184.16|182.36|0
1629453300000|2021-08-20 09:55:00|184.34|182.54|184.51|182.71|185.23|183.43|183.1|181.3|0
1629453600000|2021-08-20 10:00:00|184.6|182.8|182.91|181.11|184.69|182.89|182.91|181.11|0
1629453900000|2021-08-20 10:05:00|183.09|181.29|183.44|181.64|183.61|181.81|181.05|179.25|0
1629454200000|2021-08-20 10:10:00|183.08|181.28|183.43|181.63|183.61|181.81|181.93|180.13|0
1629454500000|2021-08-20 10:15:00|183.25|181.45|185.38|183.58|185.38|183.58|183.25|181.45|0
1629454800000|2021-08-20 10:20:00|185.56|183.76|183.95|182.15|185.56|183.76|183.42|181.62|0
1629455100000|2021-08-20 10:25:00|183.78|181.98|184.66|182.86|185.02|183.22|183.6|181.8|0
1629455400000|2021-08-20 10:30:00|184.84|183.04|184.12|182.32|184.92|183.12|183.94|182.14|0
1629455700000|2021-08-20 10:35:00|183.94|182.14|183.58|181.78|183.94|182.14|182.88|181.08|0
1629456000000|2021-08-20 10:40:00|183.49|181.69|184.11|182.31|184.29|182.49|183.49|181.69|0
1629456300000|2021-08-20 10:45:00|184.29|182.49|184.64|182.84|185.17|183.37|184.11|182.31|0
1629456600000|2021-08-20 10:50:00|184.81|183.01|183.56|181.76|184.99|183.19|183.39|181.59|0
1629456900000|2021-08-20 10:55:00|183.74|181.94|183.38|181.58|184.1|182.3|183.21|181.41|0
1629457200000|2021-08-20 11:00:00|183.74|181.94|182.56|180.76|183.74|181.94|182.11|180.31|0
1629457500000|2021-08-20 11:05:00|182.73|180.93|180.61|178.81|183.08|181.28|180.26|178.46|0
1629457800000|2021-08-20 11:10:00|180.7|178.9|180.78|178.98|182.55|180.75|180.61|178.81|0
1629458100000|2021-08-20 11:15:00|180.69|178.89|181.13|179.33|181.48|179.68|180.43|178.63|0
1629458400000|2021-08-20 11:20:00|180.95|179.15|183.06|181.26|183.24|181.44|180.95|179.15|0
1629458700000|2021-08-20 11:25:00|182.89|181.09|185.36|183.56|185.54|183.74|182.89|181.09|0
1629459000000|2021-08-20 11:30:00|185.19|183.39|185|183.2|185.72|183.92|184.82|183.02|0
1629459300000|2021-08-20 11:35:00|185.09|183.29|185.53|183.73|185.53|183.73|184.64|182.84|0
1629459600000|2021-08-20 11:40:00|185.89|184.09|185.53|183.73|187.31|185.51|185.53|183.73|0
1629459900000|2021-08-20 11:45:00|185.7|183.9|185.61|183.81|186.05|184.25|184.81|183.01|0
1629460200000|2021-08-20 11:50:00|185.52|183.72|183.92|182.12|185.61|183.81|183.92|182.12|0
1629460500000|2021-08-20 11:55:00|183.74|181.94|183.02|181.22|184.27|182.47|182.85|181.05|0
1629460800000|2021-08-20 12:00:00|183.2|181.4|184.97|183.17|185.15|183.35|182.32|180.52|0
1629461100000|2021-08-20 12:05:00|184.79|182.99|184.08|182.28|185.15|183.35|183.72|181.92|0
1629461400000|2021-08-20 12:10:00|183.9|182.1|183.89|182.09|184.78|182.98|183.54|181.74|0
1629461700000|2021-08-20 12:15:00|183.98|182.18|184.42|182.62|184.86|183.06|183.89|182.09|0
1629462000000|2021-08-20 12:20:00|184.24|182.44|185.84|184.04|186.2|184.4|184.06|182.26|0
1629462300000|2021-08-20 12:25:00|186.02|184.22|186.01|184.21|186.37|184.57|185.48|183.68|0
1629462600000|2021-08-20 12:30:00|185.92|184.12|187.08|185.28|187.08|185.28|184.76|182.96|0
1629462900000|2021-08-20 12:35:00|187.43|185.63|190.3|188.5|191.21|189.41|187.08|185.28|0
1629463200000|2021-08-20 12:40:00|189.94|188.14|191.2|189.4|191.74|189.94|189.76|187.96|0
1629463500000|2021-08-20 12:45:00|191.02|189.22|192.46|190.66|192.46|190.66|190.47|188.67|0
1629463800000|2021-08-20 12:50:00|192.28|190.48|192.27|190.47|193|191.2|191.91|190.11|0
1629464100000|2021-08-20 12:55:00|192.64|190.84|195.54|193.74|195.54|193.74|192.64|190.84|0
1629464400000|2021-08-20 13:00:00|195.72|193.92|195.72|193.92|196.27|194.47|194.08|192.28|0
1629464700000|2021-08-20 13:05:00|196.08|194.28|199.75|197.95|199.93|198.13|195.9|194.1|0
1629465000000|2021-08-20 13:10:00|199.93|198.13|200.67|198.87|200.67|198.87|198.64|196.84|0
1629465300000|2021-08-20 13:15:00|201.04|199.24|200.66|198.86|202.33|200.53|200.29|198.49|0
1629465600000|2021-08-20 13:20:00|200.48|198.68|199.37|197.57|201.4|199.6|198.81|197.01|0
1629465900000|2021-08-20 13:25:00|199.55|197.75|199.18|197.38|202.13|200.33|198.99|197.19|0
1629466200000|2021-08-20 13:30:00|199.45|197.65|199.21|197.41|201.2|199.4|195.87|194.07|0
1629466500000|2021-08-20 13:35:00|199.4|197.6|200.6|198.8|202.45|200.65|197.39|195.59|0
1629466800000|2021-08-20 13:40:00|200.79|198.99|201.72|199.92|201.72|199.92|198.16|196.36|0
1629467100000|2021-08-20 13:45:00|202.1|200.3|205.03|203.23|210.03|208.23|202.1|200.3|0
1629467400000|2021-08-20 13:50:00|204.93|203.13|205.03|203.23|206.18|204.38|204.26|202.46|0
1629467700000|2021-08-20 13:55:00|205.22|203.42|206.37|204.57|208.3|206.5|205.22|203.42|0
1629468000000|2021-08-20 14:00:00|206.18|204.38|211.59|209.79|211.98|210.18|205.79|203.99|0
1629468300000|2021-08-20 14:05:00|211.39|209.59|211.39|209.59|212.17|210.37|210.61|208.81|0
1629468600000|2021-08-20 14:10:00|211.58|209.78|207.9|206.1|212.17|210.37|207.7|205.9|0
1629468900000|2021-08-20 14:15:00|208.09|206.29|212.35|210.55|212.35|210.55|206.16|204.36|0
1629469200000|2021-08-20 14:20:00|212.74|210.94|214.5|212.7|215.09|213.29|212.55|210.75|0
1629469500000|2021-08-20 14:25:00|214.4|212.6|212.15|210.35|214.4|212.6|210.79|208.99|0
1629469800000|2021-08-20 14:30:00|211.96|210.16|213.9|212.1|214.29|212.49|211.56|209.76|0
1629470100000|2021-08-20 14:35:00|214.1|212.3|212.53|210.73|215.47|213.67|211.75|209.95|0
1629470400000|2021-08-20 14:40:00|212.73|210.93|210.19|208.39|212.92|211.12|209.8|208|0
1629470700000|2021-08-20 14:45:00|210.39|208.59|210.58|208.78|211.55|209.75|209.42|207.62|0
1629471000000|2021-08-20 14:50:00|210.77|208.97|211.15|209.35|211.35|209.55|208.06|206.26|0
1629471300000|2021-08-20 14:55:00|211.35|209.55|209.21|207.41|212.13|210.33|209.21|207.41|0
1629471600000|2021-08-20 15:00:00|209.6|207.8|209.07|207.27|211.2|209.4|207.91|206.11|0
1629471900000|2021-08-20 15:05:00|208.88|207.08|211.39|209.59|211.58|209.78|208.69|206.89|0
1629472200000|2021-08-20 15:10:00|211.19|209.39|212.35|210.55|212.74|210.94|211|209.2|0
1629472500000|2021-08-20 15:15:00|212.16|210.36|211.18|209.38|212.93|211.13|210.6|208.8|0
1629472800000|2021-08-20 15:20:00|211.38|209.58|211.76|209.96|212.35|210.55|210.99|209.19|0
1629473100000|2021-08-20 15:25:00|211.95|210.15|210.21|208.41|213.12|211.32|209.82|208.02|0
1629473400000|2021-08-20 15:30:00|210.01|208.21|213.89|212.09|213.89|212.09|210.01|208.21|0
1629473700000|2021-08-20 15:35:00|213.69|211.89|211.16|209.36|214.47|212.67|210.39|208.59|0
1629474000000|2021-08-20 15:40:00|211.36|209.56|211.25|209.45|212.13|210.33|210.19|208.39|0
1629474300000|2021-08-20 15:45:00|211.74|209.94|210.77|208.97|211.74|209.94|210|208.2|0
1629474600000|2021-08-20 15:50:00|210.96|209.16|210.18|208.38|212.12|210.32|209.41|207.61|0
1629474900000|2021-08-20 15:55:00|209.99|208.19|211|209.2|211.19|209.39|208.25|206.45|0
1629475200000|2021-08-20 16:00:00|211.19|209.39|214.7|212.9|214.7|212.9|210.22|208.42|0
1629475500000|2021-08-20 16:05:00|214.5|212.7|212.1|210.3|215.09|213.29|211.91|210.11|0
1629475800000|2021-08-20 16:10:00|211.91|210.11|210.73|208.93|211.91|210.11|209.76|207.96|0
1629476100000|2021-08-20 16:15:00|210.93|209.13|211.9|210.1|212.39|210.59|210.54|208.74|0
1629476400000|2021-08-20 16:20:00|212.09|210.29|213.26|211.46|213.26|211.46|211.31|209.51|0
1629476700000|2021-08-20 16:25:00|213.46|211.66|215.53|213.73|215.53|213.73|211.58|209.78|0
1629477000000|2021-08-20 16:30:00|215.93|214.13|214.93|213.13|216.32|214.52|214.93|213.13|0
1629477300000|2021-08-20 16:35:00|215.13|213.33|215.72|213.92|216.32|214.52|215.13|213.33|0
1629477600000|2021-08-20 16:40:00|215.92|214.12|216.51|214.71|216.71|214.91|214.92|213.12|0
1629477900000|2021-08-20 16:45:00|216.31|214.51|217.6|215.8|217.9|216.1|215.91|214.11|0
1629478200000|2021-08-20 16:50:00|217.5|215.7|217.3|215.5|217.9|216.1|216.7|214.9|0
1629478500000|2021-08-20 16:55:00|217.5|215.7|215.5|213.7|217.69|215.89|215.5|213.7|0
1629478800000|2021-08-20 17:00:00|216.1|214.3|216.1|214.3|216.49|214.69|215.3|213.5|0
1629479100000|2021-08-20 17:05:00|216.29|214.49|216.19|214.39|216.69|214.89|215.7|213.9|0
1629479400000|2021-08-20 17:10:00|216.29|214.49|217.48|215.68|217.48|215.68|216.09|214.29|0
1629479700000|2021-08-20 17:15:00|217.57|215.77|216.88|215.08|217.68|215.88|216.28|214.48|0
1629480000000|2021-08-20 17:20:00|216.68|214.88|216.48|214.68|217.27|215.47|216.08|214.28|0
1629480300000|2021-08-20 17:25:00|216.17|214.37|215.19|213.39|216.47|214.67|215|213.2|0
1629480600000|2021-08-20 17:30:00|215.39|213.59|214.79|212.99|216.08|214.28|214.79|212.99|0
1629480900000|2021-08-20 17:35:00|214.99|213.19|213.21|211.41|214.99|213.19|213.01|211.21|0
1629481200000|2021-08-20 17:40:00|213.01|211.21|213.6|211.8|214.19|212.39|212.61|210.81|0
1629481500000|2021-08-20 17:45:00|213.49|211.69|212.21|210.41|213.99|212.19|212.01|210.21|0
1629481800000|2021-08-20 17:50:00|212.41|210.61|212.8|211|213.59|211.79|211.42|209.62|0
1629482100000|2021-08-20 17:55:00|212.6|210.8|211.61|209.81|212.8|211|211.22|209.42|0
1629482400000|2021-08-20 18:00:00|212|210.2|214.78|212.98|215.18|213.38|211.41|209.61|0
1629482700000|2021-08-20 18:05:00|214.59|212.79|215.57|213.77|215.96|214.16|214.59|212.79|0
1629483000000|2021-08-20 18:10:00|215.76|213.96|214.77|212.97|215.96|214.16|214.58|212.78|0
1629483300000|2021-08-20 18:15:00|214.97|213.17|214.97|213.17|215.56|213.76|213.79|211.99|0
1629483600000|2021-08-20 18:20:00|214.77|212.97|211.03|209.23|214.77|212.97|210.84|209.04|0
1629483900000|2021-08-20 18:25:00|211.62|209.82|211.81|210.01|212.99|211.19|211.42|209.62|0
1629484200000|2021-08-20 18:30:00|211.62|209.82|211.42|209.62|212.4|210.6|210.83|209.03|0
1629484500000|2021-08-20 18:35:00|211.22|209.42|212|210.2|212.79|210.99|211.02|209.22|0
1629484800000|2021-08-20 18:40:00|211.8|210|212|210.2|213.37|211.57|211.61|209.81|0
1629485100000|2021-08-20 18:45:00|211.8|210|211.02|209.22|212.39|210.59|210.44|208.64|0
1629485400000|2021-08-20 18:50:00|210.82|209.02|212.19|210.39|212.48|210.68|210.82|209.02|0
1629485700000|2021-08-20 18:55:00|211.99|210.19|213.16|211.36|213.36|211.56|211.99|210.19|0
1629486000000|2021-08-20 19:00:00|212.77|210.97|213.36|211.56|214.73|212.93|212.57|210.77|0
1629486300000|2021-08-20 19:05:00|213.16|211.36|213.16|211.36|214.27|212.47|211.79|209.99|0
1629486600000|2021-08-20 19:10:00|213.06|211.26|215.13|213.33|215.13|213.33|212.96|211.16|0
1629486900000|2021-08-20 19:15:00|214.93|213.13|214.53|212.73|215.72|213.92|214.53|212.73|0
1629487200000|2021-08-20 19:20:00|214.63|212.83|216.7|214.9|216.71|214.91|214.53|212.73|0
1629487500000|2021-08-20 19:25:00|216.51|214.71|216.9|215.1|216.9|215.1|215.71|213.91|0
1629487800000|2021-08-20 19:30:00|216.7|214.9|217.69|215.89|217.69|215.89|215.51|213.71|0
1629488100000|2021-08-20 19:35:00|217.49|215.69|218.08|216.28|218.48|216.68|217.09|215.29|0
1629488400000|2021-08-20 19:40:00|218.28|216.48|219.43|217.63|219.62|217.82|217.29|215.49|0
1629488700000|2021-08-20 19:45:00|219.23|217.43|218.63|216.83|220.22|218.42|218.43|216.63|0
1629489000000|2021-08-20 19:50:00|219.62|217.82|218.23|216.43|220.02|218.22|217.83|216.03|0
1629489300000|2021-08-20 19:55:00|218.03|216.23|217.23|215.43|220.01|218.21|217.23|215.43|0
1629489600000|2021-08-20 20:00:00|217.43|215.63|216.24|214.44|217.43|215.63|215.85|214.05|0
1629489900000|2021-08-20 20:05:00|216.04|214.24|215.25|213.45|216.24|214.44|215.06|213.26|0
1629490200000|2021-08-20 20:10:00|215.06|213.26|215.25|213.45|215.84|214.04|214.46|212.66|0
1629702300000|2021-08-23 07:05:00|225.62|223.82|225.91|224.11|226.24|224.44|223.78|221.98|0
1629702600000|2021-08-23 07:10:00|225.82|224.02|225.4|223.6|226.63|224.83|225|223.2|0
1629702900000|2021-08-23 07:15:00|225.2|223.4|225.81|224.01|226.01|224.21|224.79|222.99|0
1629703200000|2021-08-23 07:20:00|225.6|223.8|225.6|223.8|227.23|225.43|225.4|223.6|0
1629703500000|2021-08-23 07:25:00|225.4|223.6|224.78|222.98|225.6|223.8|223.77|221.97|0
1629703800000|2021-08-23 07:30:00|223.56|221.76|223.56|221.76|224.78|222.98|222.75|220.95|0
1629704100000|2021-08-23 07:35:00|223.76|221.96|223.55|221.75|224.26|222.46|222.54|220.74|0
1629704400000|2021-08-23 07:40:00|223.35|221.55|223.35|221.55|223.96|222.16|222.54|220.74|0
1629704700000|2021-08-23 07:45:00|223.55|221.75|222.63|220.83|223.75|221.95|222.33|220.53|0
1629705000000|2021-08-23 07:50:00|222.73|220.93|222.22|220.42|222.73|220.93|221.72|219.92|0
1629705300000|2021-08-23 07:55:00|222.12|220.32|223.54|221.74|223.94|222.14|222.12|220.32|0
1629705600000|2021-08-23 08:00:00|223.74|221.94|223.74|221.94|225.16|223.36|223.43|221.63|0
1629705900000|2021-08-23 08:05:00|223.94|222.14|223.33|221.53|224.34|222.54|222.31|220.51|0
1629706200000|2021-08-23 08:10:00|223.53|221.73|222.92|221.12|224.34|222.54|222.51|220.71|0
1629706500000|2021-08-23 08:15:00|222.71|220.91|223.62|221.82|223.72|221.92|221.7|219.9|0
1629706800000|2021-08-23 08:20:00|223.72|221.92|224.33|222.53|225.14|223.34|223.52|221.72|0
1629707100000|2021-08-23 08:25:00|224.22|222.42|223.31|221.51|224.33|222.53|222.9|221.1|0
1629707400000|2021-08-23 08:30:00|223.51|221.71|225.13|223.33|225.54|223.74|223.1|221.3|0
1629707700000|2021-08-23 08:35:00|224.52|222.72|224.61|222.81|225.13|223.33|223.91|222.11|0
1629708000000|2021-08-23 08:40:00|224.52|222.72|224.81|223.01|224.92|223.12|223.7|221.9|0
1629708300000|2021-08-23 08:45:00|225.12|223.32|225.32|223.52|225.73|223.93|224.92|223.12|0
1629708600000|2021-08-23 08:50:00|225.42|223.62|225.73|223.93|225.73|223.93|224.1|222.3|0
1629708900000|2021-08-23 08:55:00|225.52|223.72|225.52|223.72|225.73|223.93|224.3|222.5|0
1629709200000|2021-08-23 09:00:00|225.72|223.92|224.7|222.9|225.72|223.92|224.09|222.29|0
1629709500000|2021-08-23 09:05:00|224.9|223.1|224.29|222.49|225.51|223.71|224.29|222.49|0
1629709800000|2021-08-23 09:10:00|224.49|222.69|223.88|222.08|225.3|223.5|223.88|222.08|0
1629710100000|2021-08-23 09:15:00|224.28|222.48|224.48|222.68|224.69|222.89|224.08|222.28|0
1629710400000|2021-08-23 09:20:00|224.69|222.89|225.5|223.7|225.5|223.7|224.68|222.88|0
1629710700000|2021-08-23 09:25:00|225.29|223.49|224.77|222.97|225.7|223.9|224.47|222.67|0
1629711000000|2021-08-23 09:30:00|224.68|222.88|224.67|222.87|224.88|223.08|224.27|222.47|0
1629711300000|2021-08-23 09:35:00|224.47|222.67|225.48|223.68|225.48|223.68|224.36|222.56|0
1629711600000|2021-08-23 09:40:00|225.69|223.89|226.09|224.29|226.7|224.9|225.48|223.68|0
1629711900000|2021-08-23 09:45:00|226.29|224.49|226.18|224.38|226.5|224.7|225.68|223.88|0
1629712200000|2021-08-23 09:50:00|226.09|224.29|226.28|224.48|226.9|225.1|226.09|224.29|0
1629712500000|2021-08-23 09:55:00|226.49|224.69|226.08|224.28|226.49|224.69|226.08|224.28|0
1629712800000|2021-08-23 10:00:00|226.17|224.37|226.68|224.88|227.5|225.7|226.17|224.37|0
1629713100000|2021-08-23 10:05:00|226.48|224.68|226.07|224.27|226.68|224.88|226.07|224.27|0
1629713400000|2021-08-23 10:10:00|225.86|224.06|225.86|224.06|226.27|224.47|225.35|223.55|0
1629713700000|2021-08-23 10:15:00|226.06|224.26|225.66|223.86|226.27|224.47|225.25|223.45|0
1629714000000|2021-08-23 10:20:00|225.45|223.65|225.86|224.06|225.86|224.06|225.25|223.45|0
1629714300000|2021-08-23 10:25:00|226.06|224.26|226.26|224.46|226.88|225.08|225.86|224.06|0
1629714600000|2021-08-23 10:30:00|226.46|224.66|226.66|224.86|227.08|225.28|226.46|224.66|0
1629714900000|2021-08-23 10:35:00|226.46|224.66|227.07|225.27|227.07|225.27|225.44|223.64|0
1629715200000|2021-08-23 10:40:00|226.86|225.06|226.96|225.16|227.07|225.27|226.25|224.45|0
1629715500000|2021-08-23 10:45:00|227.07|225.27|226.24|224.44|227.07|225.27|226.04|224.24|0
1629715800000|2021-08-23 10:50:00|226.45|224.65|226.24|224.44|226.86|225.06|226.24|224.44|0
1629716100000|2021-08-23 10:55:00|226.03|224.23|226.85|225.05|227.26|225.46|225.63|223.83|0
1629716400000|2021-08-23 11:00:00|226.64|224.84|227.05|225.25|227.56|225.76|226.64|224.84|0
1629716700000|2021-08-23 11:05:00|227.15|225.35|227.66|225.86|227.66|225.86|226.94|225.14|0
1629717000000|2021-08-23 11:10:00|227.76|225.96|226.83|225.03|227.86|226.06|226.43|224.63|0
1629717300000|2021-08-23 11:15:00|226.73|224.93|226.22|224.42|227.24|225.44|226.22|224.42|0
1629717600000|2021-08-23 11:20:00|226.42|224.62|225.4|223.6|226.42|224.62|224.99|223.19|0
1629717900000|2021-08-23 11:25:00|225.6|223.8|226.62|224.82|226.62|224.82|225.6|223.8|0
1629718200000|2021-08-23 11:30:00|226.41|224.61|227.43|225.63|227.64|225.84|226.41|224.61|0
1629718500000|2021-08-23 11:35:00|227.53|225.73|227.84|226.04|228.66|226.86|227.53|225.73|0
1629718800000|2021-08-23 11:40:00|228.04|226.24|227.01|225.21|228.04|226.24|227.01|225.21|0
1629719100000|2021-08-23 11:45:00|227.22|225.42|226.6|224.8|227.22|225.42|226.6|224.8|0
1629719400000|2021-08-23 11:50:00|226.8|225|226.39|224.59|226.8|225|226.39|224.59|0
1629719700000|2021-08-23 11:55:00|226.49|224.69|226.8|225|227.21|225.41|226.39|224.59|0
1629720000000|2021-08-23 12:00:00|227|225.2|226.18|224.38|227|225.2|225.57|223.77|0
1629720300000|2021-08-23 12:05:00|226.38|224.58|226.79|224.99|226.79|224.99|226.18|224.38|0
1629720600000|2021-08-23 12:10:00|226.99|225.19|226.58|224.78|227.2|225.4|226.47|224.67|0
1629720900000|2021-08-23 12:15:00|226.68|224.88|226.98|225.18|227.19|225.39|225.76|223.96|0
1629721200000|2021-08-23 12:20:00|227.08|225.28|226.77|224.97|227.19|225.39|226.37|224.57|0
1629721500000|2021-08-23 12:25:00|226.98|225.18|227.18|225.38|227.39|225.59|226.77|224.97|0
1629721800000|2021-08-23 12:30:00|226.97|225.17|226.36|224.56|227.38|225.58|226.15|224.35|0
1629722100000|2021-08-23 12:35:00|226.56|224.76|226.76|224.96|227.07|225.27|226.56|224.76|0
1629722400000|2021-08-23 12:40:00|226.97|225.17|226.14|224.34|226.97|225.17|226.14|224.34|0
1629722700000|2021-08-23 12:45:00|226.35|224.55|226.35|224.55|226.55|224.75|225.73|223.93|0
1629723000000|2021-08-23 12:50:00|226.44|224.64|226.75|224.95|226.96|225.16|226.34|224.54|0
1629723300000|2021-08-23 12:55:00|226.55|224.75|226.54|224.74|226.55|224.75|225.93|224.13|0
1629723600000|2021-08-23 13:00:00|226.34|224.54|225.51|223.71|226.54|224.74|224.9|223.1|0
1629723900000|2021-08-23 13:05:00|225.41|223.61|226.53|224.73|226.53|224.73|225.41|223.61|0
1629724200000|2021-08-23 13:10:00|226.33|224.53|226.53|224.73|226.94|225.14|225.92|224.12|0
1629724500000|2021-08-23 13:15:00|226.74|224.94|227.76|225.96|227.97|226.17|226.53|224.73|0
1629724800000|2021-08-23 13:20:00|227.96|226.16|227.14|225.34|227.96|226.16|227.14|225.34|0
1629725100000|2021-08-23 13:25:00|227.55|225.75|228.16|226.36|228.16|226.36|226.73|224.93|0
1629725400000|2021-08-23 13:30:00|228.78|226.98|232.08|230.28|233.33|231.53|228.78|226.98|0
1629725700000|2021-08-23 13:35:00|232.7|230.9|235.4|233.6|236.24|234.44|232.7|230.9|0
1629726000000|2021-08-23 13:40:00|236.24|234.44|235.19|233.39|237.7|235.9|234.98|233.18|0
1629726300000|2021-08-23 13:45:00|235.4|233.6|236.02|234.22|236.23|234.43|233.94|232.14|0
1629726600000|2021-08-23 13:50:00|235.81|234.01|236.64|234.84|237.27|235.47|234.77|232.97|0
1629726900000|2021-08-23 13:55:00|237.06|235.26|238.1|236.3|238.31|236.51|236.01|234.21|0
1629727200000|2021-08-23 14:00:00|238.52|236.72|242.08|240.28|242.29|240.49|236.85|235.05|0
1629727500000|2021-08-23 14:05:00|242.29|240.49|240.61|238.81|242.92|241.12|240.4|238.6|0
1629727800000|2021-08-23 14:10:00|241.24|239.44|242.28|240.48|242.29|240.49|241.02|239.22|0
1629728100000|2021-08-23 14:15:00|242.5|240.7|243.76|241.96|244.18|242.38|242.07|240.27|0
1629728400000|2021-08-23 14:20:00|243.97|242.17|244.81|243.01|245.23|243.43|243.54|241.74|0
1629728700000|2021-08-23 14:25:00|245.02|243.22|242.69|240.89|245.44|243.64|242.69|240.89|0
1629729000000|2021-08-23 14:30:00|243.12|241.32|243.96|242.16|244.38|242.58|241.43|239.63|0
1629729300000|2021-08-23 14:35:00|243.74|241.94|244.58|242.78|244.59|242.79|243.32|241.52|0
1629729600000|2021-08-23 14:40:00|244.8|243|243.95|242.15|244.8|243|243.74|241.94|0
1629729900000|2021-08-23 14:45:00|244.05|242.25|244.58|242.78|245|243.2|243.74|241.94|0
1629730200000|2021-08-23 14:50:00|244.79|242.99|245.42|243.62|246.06|244.26|244.79|242.99|0
1629730500000|2021-08-23 14:55:00|245.31|243.51|245.84|244.04|246.47|244.67|245.31|243.51|0
1629730800000|2021-08-23 15:00:00|246.05|244.25|246.89|245.09|247.32|245.52|245.84|244.04|0
1629731100000|2021-08-23 15:05:00|247.11|245.31|247.95|246.15|248.26|246.46|246.68|244.88|0
1629731400000|2021-08-23 15:10:00|248.16|246.36|248.63|246.83|252.03|250.23|248.16|246.36|0
1629731700000|2021-08-23 15:15:00|248.84|247.04|247.56|245.76|249.27|247.47|247.56|245.76|0
1629732000000|2021-08-23 15:20:00|247.45|245.65|247.13|245.33|247.98|246.18|246.91|245.11|0
1629732300000|2021-08-23 15:25:00|246.91|245.11|247.34|245.54|247.97|246.17|246.49|244.69|0
1629732600000|2021-08-23 15:30:00|247.55|245.75|248.4|246.6|248.61|246.81|247.34|245.54|0
1629732900000|2021-08-23 15:35:00|248.18|246.38|248.61|246.81|248.61|246.81|248.18|246.38|0
1629733200000|2021-08-23 15:40:00|248.39|246.59|248.6|246.8|248.6|246.8|248.18|246.38|0
1629733500000|2021-08-23 15:45:00|248.39|246.59|247.96|246.16|248.81|247.01|247.96|246.16|0
1629733800000|2021-08-23 15:50:00|248.17|246.37|248.81|247.01|248.81|247.01|248.17|246.37|0
1629734100000|2021-08-23 15:55:00|248.6|246.8|249.45|247.65|250.52|248.72|248.6|246.8|0
1629734400000|2021-08-23 16:00:00|249.66|247.86|250.08|248.28|250.94|249.14|249.66|247.86|0
1629734700000|2021-08-23 16:05:00|250.19|248.39|250.72|248.92|251.15|249.35|249.87|248.07|0
1629735000000|2021-08-23 16:10:00|250.94|249.14|249.86|248.06|250.94|249.14|249.86|248.06|0
1629735300000|2021-08-23 16:15:00|249.65|247.85|250.07|248.27|250.07|248.27|249.43|247.63|0
1629735600000|2021-08-23 16:20:00|249.86|248.06|250.07|248.27|250.28|248.48|249.86|248.06|0
1629735900000|2021-08-23 16:25:00|249.85|248.05|250.28|248.48|250.49|248.69|249.85|248.05|0
1629736200000|2021-08-23 16:30:00|250.49|248.69|250.7|248.9|251.56|249.76|250.49|248.69|0
1629736500000|2021-08-23 16:35:00|250.92|249.12|250.27|248.47|250.92|249.12|249.63|247.83|0
1629736800000|2021-08-23 16:40:00|250.37|248.57|251.12|249.32|251.55|249.75|250.27|248.47|0
1629737100000|2021-08-23 16:45:00|250.91|249.11|249.2|247.4|251.12|249.32|248.98|247.18|0
1629737400000|2021-08-23 16:50:00|249.41|247.61|250.26|248.46|250.69|248.89|248.77|246.97|0
1629737700000|2021-08-23 16:55:00|250.47|248.67|253.04|251.24|253.04|251.24|250.05|248.25|0
1629738000000|2021-08-23 17:00:00|252.83|251.03|252.61|250.81|253.04|251.24|252.18|250.38|0
1629738300000|2021-08-23 17:05:00|252.39|250.59|253.25|251.45|253.25|251.45|252.18|250.38|0
1629738600000|2021-08-23 17:10:00|253.03|251.23|253.25|251.45|253.46|251.66|252.6|250.8|0
1629738900000|2021-08-23 17:15:00|253.03|251.23|251.31|249.51|253.03|251.23|251.1|249.3|0
1629739200000|2021-08-23 17:20:00|251.1|249.3|250.67|248.87|251.52|249.72|250.67|248.87|0
1629739500000|2021-08-23 17:25:00|250.45|248.65|248.95|247.15|250.45|248.65|248.1|246.3|0
1629739800000|2021-08-23 17:30:00|249.17|247.37|250.33|248.53|250.45|248.65|248.31|246.51|0
1629740100000|2021-08-23 17:35:00|250.45|248.65|247.24|245.44|250.45|248.65|246.6|244.8|0
1629740400000|2021-08-23 17:40:00|247.45|245.65|248.73|246.93|249.16|247.36|247.45|245.65|0
1629740700000|2021-08-23 17:45:00|248.51|246.71|249.58|247.78|249.58|247.78|248.51|246.71|0
1629741000000|2021-08-23 17:50:00|249.79|247.99|249.58|247.78|249.79|247.99|248.94|247.14|0
1629741300000|2021-08-23 17:55:00|249.57|247.77|249.14|247.34|249.79|247.99|248.72|246.92|0
1629741600000|2021-08-23 18:00:00|249.36|247.56|250.21|248.41|250.21|248.41|248.93|247.13|0
1629741900000|2021-08-23 18:05:00|250.42|248.62|250.85|249.05|251.06|249.26|250.42|248.62|0
1629742200000|2021-08-23 18:10:00|250.63|248.83|249.35|247.55|251.49|249.69|249.13|247.33|0
1629742500000|2021-08-23 18:15:00|249.56|247.76|249.38|247.58|249.56|247.76|247.88|246.08|0
1629742800000|2021-08-23 18:20:00|249.59|247.79|248.64|246.84|249.72|247.92|247.99|246.19|0
1629743100000|2021-08-23 18:25:00|248.85|247.05|248.2|246.4|249.06|247.26|248.2|246.4|0
1629743400000|2021-08-23 18:30:00|248.42|246.62|249.49|247.69|249.49|247.69|247.99|246.19|0
1629743700000|2021-08-23 18:35:00|249.71|247.91|249.7|247.9|249.71|247.91|249.27|247.47|0
1629744000000|2021-08-23 18:40:00|249.49|247.69|249.05|247.25|250.13|248.33|249.05|247.25|0
1629744300000|2021-08-23 18:45:00|249.27|247.47|250.13|248.33|250.34|248.54|249.05|247.25|0
1629744600000|2021-08-23 18:50:00|250.34|248.54|251.2|249.4|251.2|249.4|250.13|248.33|0
1629744900000|2021-08-23 18:55:00|250.99|249.19|250.55|248.75|251.2|249.4|250.55|248.75|0
1629745200000|2021-08-23 19:00:00|250.33|248.53|250.55|248.75|250.98|249.18|250.12|248.32|0
1629745500000|2021-08-23 19:05:00|250.33|248.53|250.28|248.48|251.36|249.56|250.28|248.48|0
1629745800000|2021-08-23 19:10:00|250.49|248.69|249.63|247.83|250.49|248.69|249.42|247.62|0
1629746100000|2021-08-23 19:15:00|249.85|248.05|248.98|247.18|249.85|248.05|248.77|246.97|0
1629746400000|2021-08-23 19:20:00|248.77|246.97|248.77|246.97|249.41|247.61|247.91|246.11|0
1629746700000|2021-08-23 19:25:00|248.98|247.18|249.62|247.82|250.05|248.25|248.77|246.97|0
1629747000000|2021-08-23 19:30:00|249.83|248.03|250.91|249.11|251.12|249.32|248.76|246.96|0
1629747300000|2021-08-23 19:35:00|251.12|249.32|248.76|246.96|251.22|249.42|248.76|246.96|0
1629747600000|2021-08-23 19:40:00|248.54|246.74|248.11|246.31|248.76|246.96|247.47|245.67|0
1629747900000|2021-08-23 19:45:00|247.89|246.09|248.32|246.52|249.18|247.38|247.04|245.24|0
1629748200000|2021-08-23 19:50:00|248.85|247.05|247.03|245.23|249.39|247.59|246.82|245.02|0
1629748500000|2021-08-23 19:55:00|246.82|245.02|243.83|242.03|246.82|245.02|243.83|242.03|0
1629748800000|2021-08-23 20:00:00|244.68|242.88|246.28|244.48|247.45|245.65|244.68|242.88|0
1629749100000|2021-08-23 20:05:00|245.85|244.05|246.28|244.48|246.5|244.7|245.85|244.05|0
1629749400000|2021-08-23 20:10:00|246.49|244.69|246.49|244.69|246.71|244.91|246.28|244.48|0
1629749700000|2021-08-23 20:15:00|246.69|244.49|247.12|244.92|247.12|244.92|246.47|244.27|0
1629750000000|2021-08-23 20:20:00|246.9|244.7|247.76|245.56|247.97|245.77|246.9|244.7|0
1629750300000|2021-08-23 20:25:00|247.75|245.55|247.75|245.55|247.75|245.55|247.75|245.55|0
1629751200000|2021-08-23 20:40:00|247.74|245.54|247.74|245.54|247.85|245.65|247.53|245.33|0
1629751500000|2021-08-23 20:45:00|247.95|245.75|247.74|245.54|247.95|245.75|247.74|245.54|0
1629751800000|2021-08-23 20:50:00|247.95|245.75|247.95|245.75|247.95|245.75|247.95|245.75|0
1629752100000|2021-08-23 20:55:00|248.16|245.96|248.69|246.49|249.02|246.82|248.16|245.96|0
1629752400000|2021-08-23 21:00:00|248.85|246.65|248.48|246.28|248.85|246.65|248.48|246.28|0
1629752700000|2021-08-23 21:05:00|248.51|246.31|248.54|246.34|248.79|246.59|248.45|246.25|0
1629753000000|2021-08-23 21:10:00|248.58|246.38|248.48|246.28|248.67|246.47|248.33|246.13|0
1629753300000|2021-08-23 21:15:00|248.5|246.3|248.47|246.27|248.5|246.3|248.41|246.21|0
1629753600000|2021-08-23 21:20:00|248.63|246.43|248.66|246.46|248.66|246.46|248.63|246.43|0
1629753900000|2021-08-23 21:25:00|248.62|246.42|248.56|246.36|248.75|246.55|248.56|246.36|0
1629754200000|2021-08-23 21:30:00|248.53|246.33|248.56|246.36|248.56|246.36|248.53|246.33|0
1629754500000|2021-08-23 21:35:00|248.52|246.32|248.58|246.38|248.58|246.38|248.52|246.32|0
1629754800000|2021-08-23 21:40:00|248.55|246.35|248.55|246.35|248.55|246.35|248.55|246.35|0
1629755100000|2021-08-23 21:45:00|248.61|246.41|248.55|246.35|248.61|246.41|248.51|246.31|0
1629755400000|2021-08-23 21:50:00|249.11|246.91|248.82|246.62|249.11|246.91|248.66|246.46|0
1629755700000|2021-08-23 21:55:00|248.76|246.56|248.79|246.59|248.88|246.68|248.73|246.53|0
1629756000000|2021-08-23 22:00:00|248.22|246.02|247.69|245.49|248.76|246.56|247.69|245.49|0
1629756300000|2021-08-23 22:05:00|247.9|245.7|247.9|245.7|248.11|245.91|247.68|245.48|0
1629756600000|2021-08-23 22:10:00|248.11|245.91|248.97|246.77|249.18|246.98|248.11|245.91|0
1629756900000|2021-08-23 22:15:00|249.18|246.98|250.47|248.27|250.69|248.49|249.18|246.98|0
1629757200000|2021-08-23 22:20:00|250.26|248.06|250.04|247.84|250.47|248.27|249.82|247.62|0
1629757500000|2021-08-23 22:25:00|250.25|248.05|250.04|247.84|250.25|248.05|250.04|247.84|0
1629757800000|2021-08-23 22:30:00|250.03|247.83|250.25|248.05|250.25|248.05|250.03|247.83|0
1629758100000|2021-08-23 22:35:00|250.35|248.15|250.24|248.04|250.46|248.26|250.24|248.04|0
1629758400000|2021-08-23 22:40:00|250.46|248.26|250.24|248.04|250.46|248.26|250.24|248.04|0
1629758700000|2021-08-23 22:45:00|250.02|247.82|249.81|247.61|250.02|247.82|249.59|247.39|0
1629759000000|2021-08-23 22:50:00|249.8|247.6|250.02|247.82|250.02|247.82|249.8|247.6|0
1629759300000|2021-08-23 22:55:00|249.8|247.6|249.58|247.38|250.02|247.82|249.37|247.17|0
1629759600000|2021-08-23 23:00:00|249.47|247.27|249.8|247.6|249.8|247.6|249.47|247.27|0
1629759900000|2021-08-23 23:05:00|249.9|247.7|249.79|247.59|249.9|247.7|249.58|247.38|0
1629760200000|2021-08-23 23:10:00|250.01|247.81|250.22|248.02|250.22|248.02|249.79|247.59|0
1629760500000|2021-08-23 23:15:00|250.11|247.91|250|247.8|250.22|248.02|250|247.8|0
1629760800000|2021-08-23 23:20:00|249.89|247.69|249.78|247.58|250|247.8|249.67|247.47|0
1629761100000|2021-08-23 23:25:00|250|247.8|249.99|247.79|250|247.8|249.78|247.58|0
1629761400000|2021-08-23 23:30:00|249.78|247.58|249.77|247.57|249.99|247.79|249.77|247.57|0
1629761700000|2021-08-23 23:35:00|249.99|247.79|249.56|247.36|249.99|247.79|249.56|247.36|0
1629762000000|2021-08-23 23:40:00|249.77|247.57|249.77|247.57|249.98|247.78|249.55|247.35|0
1629762300000|2021-08-23 23:45:00|249.87|247.67|249.76|247.56|249.98|247.78|249.55|247.35|0
1629762600000|2021-08-23 23:50:00|249.98|247.78|249.86|247.66|249.98|247.78|249.76|247.56|0
1629762900000|2021-08-23 23:55:00|249.76|247.56|250.4|248.2|250.41|248.21|249.76|247.56|0
1629763200000|2021-08-24 00:00:00|250.62|248.42|249.97|247.77|250.83|248.63|249.75|247.55|0
1629763500000|2021-08-24 00:05:00|250.18|247.98|249.97|247.77|250.83|248.63|249.75|247.55|0
1629763800000|2021-08-24 00:10:00|250.18|247.98|249.96|247.76|250.18|247.98|249.53|247.33|0
1629764100000|2021-08-24 00:15:00|250.18|247.98|250.17|247.97|250.61|248.41|249.96|247.76|0
1629764400000|2021-08-24 00:20:00|249.96|247.76|249.52|247.32|250.17|247.97|249.31|247.11|0
1629764700000|2021-08-24 00:25:00|249.74|247.54|248.87|246.67|249.74|247.54|248.87|246.67|0
1629765000000|2021-08-24 00:30:00|249.09|246.89|249.52|247.32|249.73|247.53|248.66|246.46|0
1629765300000|2021-08-24 00:35:00|249.73|247.53|251.13|248.93|251.93|249.73|249.62|247.42|0
1629765600000|2021-08-24 00:40:00|251.35|249.15|251.13|248.93|251.45|249.25|251.13|248.93|0
1629765900000|2021-08-24 00:45:00|251.35|249.15|251.56|249.36|251.77|249.57|251.34|249.14|0
1629766200000|2021-08-24 00:50:00|251.34|249.14|251.34|249.14|251.56|249.36|251.12|248.92|0
1629766500000|2021-08-24 00:55:00|251.23|249.03|251.12|248.92|251.23|249.03|250.91|248.71|0
1629766800000|2021-08-24 01:00:00|251.33|249.13|251.12|248.92|251.55|249.35|251.12|248.92|0
1629767100000|2021-08-24 01:05:00|251.33|249.13|251|248.8|251.33|249.13|251|248.8|0
1629767400000|2021-08-24 01:10:00|251.11|248.91|250.89|248.69|251.11|248.91|250.68|248.48|0
1629767700000|2021-08-24 01:15:00|251.11|248.91|249.51|247.31|251.11|248.91|249.3|247.1|0
1629768000000|2021-08-24 01:20:00|249.61|247.41|250.15|247.95|250.15|247.95|249.51|247.31|0
1629768300000|2021-08-24 01:25:00|250.37|248.17|250.58|248.38|250.79|248.59|250.15|247.95|0
1629768600000|2021-08-24 01:30:00|250.79|248.59|250.36|248.16|251.01|248.81|250.14|247.94|0
1629768900000|2021-08-24 01:35:00|250.14|247.94|250.79|248.59|251.43|249.23|250.14|247.94|0
1629769200000|2021-08-24 01:40:00|250.89|248.69|251.43|249.23|251.64|249.44|250.78|248.58|0
1629769500000|2021-08-24 01:45:00|251.64|249.44|251.21|249.01|251.64|249.44|250.99|248.79|0
1629769800000|2021-08-24 01:50:00|251.42|249.22|251.42|249.22|251.64|249.44|251.21|249.01|0
1629770100000|2021-08-24 01:55:00|251.2|249|251.42|249.22|251.85|249.65|251.2|249|0
1629770400000|2021-08-24 02:00:00|251.63|249.43|250.98|248.78|251.63|249.43|250.66|248.46|0
1629770700000|2021-08-24 02:05:00|250.77|248.57|250.76|248.56|251.2|249|250.34|248.14|0
1629771000000|2021-08-24 02:10:00|250.98|248.78|251.19|248.99|251.19|248.99|250.55|248.35|0
1629771300000|2021-08-24 02:15:00|251.41|249.21|251.4|249.2|251.41|249.21|251.19|248.99|0
1629771600000|2021-08-24 02:20:00|251.62|249.42|251.4|249.2|251.62|249.42|251.18|248.98|0
1629771900000|2021-08-24 02:25:00|251.18|248.98|250.96|248.76|251.29|249.09|250.75|248.55|0
1629772200000|2021-08-24 02:30:00|250.75|248.55|250.96|248.76|251.18|248.98|250.53|248.33|0
1629772500000|2021-08-24 02:35:00|251.06|248.86|251.17|248.97|251.18|248.98|250.96|248.76|0
1629772800000|2021-08-24 02:40:00|251.28|249.08|251.38|249.18|251.38|249.18|250.96|248.76|0
1629773100000|2021-08-24 02:45:00|251.17|248.97|250.74|248.54|251.17|248.97|250.74|248.54|0
1629773400000|2021-08-24 02:50:00|250.73|248.53|250.73|248.53|250.95|248.75|250.52|248.32|0
1629773700000|2021-08-24 02:55:00|250.95|248.75|250.08|247.88|250.95|248.75|250.08|247.88|0
1629774000000|2021-08-24 03:00:00|249.97|247.77|250.08|247.88|250.3|248.1|249.87|247.67|0
1629774300000|2021-08-24 03:05:00|250.18|247.98|250.08|247.88|250.29|248.09|249.86|247.66|0
1629774600000|2021-08-24 03:10:00|250.29|248.09|250.07|247.87|250.29|248.09|249.86|247.66|0
1629774900000|2021-08-24 03:15:00|250.18|247.98|250.28|248.08|250.5|248.3|250.07|247.87|0
1629775200000|2021-08-24 03:20:00|250.5|248.3|250.07|247.87|250.5|248.3|250.07|247.87|0
1629775500000|2021-08-24 03:25:00|250.06|247.86|250.49|248.29|250.49|248.29|250.06|247.86|0
1629775800000|2021-08-24 03:30:00|250.28|248.08|250.92|248.72|250.92|248.72|250.28|248.08|0
1629776100000|2021-08-24 03:35:00|250.7|248.5|250.7|248.5|250.7|248.5|250.7|248.5|0
1629776400000|2021-08-24 03:40:00|250.48|248.28|250.48|248.28|250.7|248.5|250.27|248.07|0
1629776700000|2021-08-24 03:45:00|250.27|248.07|250.26|248.06|250.48|248.28|250.26|248.06|0
1629777000000|2021-08-24 03:50:00|250.05|247.85|250.26|248.06|250.26|248.06|250.05|247.85|0
1629777300000|2021-08-24 03:55:00|250.04|247.84|250.47|248.27|250.47|248.27|250.04|247.84|0
1629777600000|2021-08-24 04:00:00|250.26|248.06|250.47|248.27|250.68|248.48|250.25|248.05|0
1629777900000|2021-08-24 04:05:00|250.46|248.26|250.25|248.05|250.46|248.26|250.25|248.05|0
1629778200000|2021-08-24 04:10:00|250.24|248.04|250.24|248.04|250.24|248.04|250.24|248.04|0
1629778500000|2021-08-24 04:15:00|250.46|248.26|250.67|248.47|250.67|248.47|250.46|248.26|0
1629778800000|2021-08-24 04:20:00|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1629779400000|2021-08-24 04:30:00|250.55|248.35|250.88|248.68|250.88|248.68|250.55|248.35|0
1629779700000|2021-08-24 04:35:00|250.87|248.67|252.38|250.18|252.38|250.18|250.66|248.46|0
1629780000000|2021-08-24 04:40:00|252.17|249.97|252.17|249.97|252.38|250.18|252.17|249.97|0
1629780300000|2021-08-24 04:45:00|252.38|250.18|250.95|248.75|252.38|250.18|250.74|248.54|0
1629780600000|2021-08-24 04:50:00|251.17|248.97|250.95|248.75|251.17|248.97|250.95|248.75|0
1629780900000|2021-08-24 04:55:00|251.16|248.96|250.94|248.74|251.16|248.96|250.94|248.74|0
1629781200000|2021-08-24 05:00:00|251.16|248.96|250.94|248.74|251.16|248.96|250.94|248.74|0
1629781500000|2021-08-24 05:05:00|251.15|248.95|251.58|249.38|251.58|249.38|251.15|248.95|0
1629781800000|2021-08-24 05:10:00|251.37|249.17|251.58|249.38|251.58|249.38|251.15|248.95|0
1629782100000|2021-08-24 05:15:00|251.36|249.16|250.93|248.73|251.58|249.38|250.93|248.73|0
1629782400000|2021-08-24 05:20:00|251.03|248.83|250.93|248.73|251.36|249.16|250.93|248.73|0
1629782700000|2021-08-24 05:25:00|251.14|248.94|251.35|249.15|251.78|249.58|251.14|248.94|0
1629783000000|2021-08-24 05:30:00|251.57|249.37|251.56|249.36|251.57|249.37|251.13|248.93|0
1629783300000|2021-08-24 05:35:00|251.78|249.58|251.77|249.57|252.21|250.01|251.56|249.36|0
1629783600000|2021-08-24 05:40:00|251.99|249.79|252.2|250|252.42|250.22|251.99|249.79|0
1629783900000|2021-08-24 05:45:00|252.3|250.1|252.84|250.64|253.06|250.86|252.2|250|0
1629784200000|2021-08-24 05:50:00|252.63|250.43|252.19|249.99|253.06|250.86|251.55|249.35|0
1629784500000|2021-08-24 05:55:00|252.41|250.21|252.62|250.42|252.62|250.42|251.98|249.78|0
1629784800000|2021-08-24 06:00:00|252.83|250.63|252.19|249.99|253.05|250.85|252.19|249.99|0
1629785100000|2021-08-24 06:05:00|252.4|250.2|252.4|250.2|252.83|250.63|251.97|249.77|0
1629785400000|2021-08-24 06:10:00|252.18|249.98|252.18|249.98|252.4|250.2|252.07|249.87|0
1629785700000|2021-08-24 06:15:00|252.39|250.19|252.6|250.4|252.6|250.4|251.96|249.76|0
1629786000000|2021-08-24 06:20:00|252.39|250.19|252.39|250.19|252.82|250.62|252.39|250.19|0
1629786300000|2021-08-24 06:25:00|252.17|249.97|252.38|250.18|252.81|250.61|252.17|249.97|0
1629786600000|2021-08-24 06:30:00|252.17|249.97|254.32|252.12|254.53|252.33|252.17|249.97|0
1629786900000|2021-08-24 06:35:00|254.1|251.9|256.69|254.49|258.53|256.33|254.1|251.9|0
1629787200000|2021-08-24 06:40:00|256.47|254.27|256.47|254.27|256.47|254.27|255.39|253.19|0
1629787500000|2021-08-24 06:45:00|256.25|254.05|257.33|255.13|257.33|255.13|256.25|254.05|0
1629787800000|2021-08-24 06:50:00|257.43|255.23|258.41|256.21|258.41|256.21|257.11|254.91|0
1629788100000|2021-08-24 06:55:00|258.3|256.1|258.41|256.21|258.62|256.42|257.76|255.56|0
1629788400000|2021-08-24 07:00:00|258.19|255.99|256.02|253.82|258.19|255.99|254.94|252.74|0
1629788700000|2021-08-24 07:05:00|255.82|254.02|255.49|253.69|256.69|254.89|255.17|253.37|0
1629789000000|2021-08-24 07:10:00|255.39|253.59|254.95|253.15|256.25|254.45|254.95|253.15|0
1629789300000|2021-08-24 07:15:00|254.73|252.93|255.16|253.36|255.6|253.8|253.44|251.64|0
1629789600000|2021-08-24 07:20:00|255.38|253.58|254.73|252.93|255.81|254.01|254.3|252.5|0
1629789900000|2021-08-24 07:25:00|254.51|252.71|254.72|252.92|256.02|254.22|254.51|252.71|0
1629790200000|2021-08-24 07:30:00|254.94|253.14|254.29|252.49|255.37|253.57|254.07|252.27|0
1629790500000|2021-08-24 07:35:00|254.07|252.27|254.72|252.92|255.58|253.78|253.86|252.06|0
1629790800000|2021-08-24 07:40:00|254.93|253.13|254.28|252.48|254.93|253.13|254.07|252.27|0
1629791100000|2021-08-24 07:45:00|254.07|252.27|254.49|252.69|254.71|252.91|253.85|252.05|0
1629791400000|2021-08-24 07:50:00|254.28|252.48|253.41|251.61|254.28|252.48|253.41|251.61|0
1629791700000|2021-08-24 07:55:00|253.63|251.83|253.41|251.61|253.84|252.04|252.55|250.75|0
1629792000000|2021-08-24 08:00:00|253.19|251.39|253.89|252.09|254.97|253.17|252.76|250.96|0
1629792300000|2021-08-24 08:05:00|253.68|251.88|254.75|252.95|255.4|253.6|253.46|251.66|0
1629792600000|2021-08-24 08:10:00|254.53|252.73|254.1|252.3|255.39|253.59|254.1|252.3|0
1629792900000|2021-08-24 08:15:00|253.88|252.08|254.1|252.3|254.74|252.94|253.45|251.65|0
1629793200000|2021-08-24 08:20:00|253.88|252.08|254.31|252.51|254.74|252.94|253.88|252.08|0
1629793500000|2021-08-24 08:25:00|254.52|252.72|254.3|252.5|254.52|252.72|253.45|251.65|0
1629793800000|2021-08-24 08:30:00|254.09|252.29|253.65|251.85|254.3|252.5|253.44|251.64|0
1629794100000|2021-08-24 08:35:00|253.87|252.07|252.79|250.99|254.08|252.28|252.15|250.35|0
1629794400000|2021-08-24 08:40:00|253.01|251.21|253.65|251.85|254.08|252.28|253.01|251.21|0
1629794700000|2021-08-24 08:45:00|253.75|251.95|253.64|251.84|254.29|252.49|253.43|251.63|0
1629795000000|2021-08-24 08:50:00|253.43|251.63|253.64|251.84|253.86|252.06|253.43|251.63|0
1629795300000|2021-08-24 08:55:00|253.43|251.63|253.21|251.41|253.64|251.84|252.99|251.19|0
1629795600000|2021-08-24 09:00:00|252.99|251.19|252.56|250.76|253.21|251.41|252.34|250.54|0
1629795900000|2021-08-24 09:05:00|252.45|250.65|252.56|250.76|252.77|250.97|251.91|250.11|0
1629796200000|2021-08-24 09:10:00|252.77|250.97|253.2|251.4|253.84|252.04|252.55|250.75|0
1629796500000|2021-08-24 09:15:00|253.3|251.5|253.19|251.39|253.41|251.61|252.76|250.96|0
1629796800000|2021-08-24 09:20:00|253.08|251.28|253.19|251.39|253.62|251.82|252.97|251.17|0
1629797100000|2021-08-24 09:25:00|252.97|251.17|252.11|250.31|253.4|251.6|252.11|250.31|0
1629797400000|2021-08-24 09:30:00|252|250.2|252.32|250.52|252.75|250.95|251.78|249.98|0
1629797700000|2021-08-24 09:35:00|252.11|250.31|250.6|248.8|252.32|250.52|250.6|248.8|0
1629798000000|2021-08-24 09:40:00|250.82|249.02|249.96|248.16|250.82|249.02|249.53|247.73|0
1629798300000|2021-08-24 09:45:00|250.17|248.37|250.38|248.58|251.03|249.23|249.96|248.16|0
1629798600000|2021-08-24 09:50:00|250.17|248.37|250.38|248.58|250.59|248.79|249.95|248.15|0
1629798900000|2021-08-24 09:55:00|250.48|248.68|249.09|247.29|250.59|248.79|248.88|247.08|0
1629799200000|2021-08-24 10:00:00|249.31|247.51|249.73|247.93|249.94|248.14|248.66|246.86|0
1629799500000|2021-08-24 10:05:00|249.52|247.72|250.58|248.78|250.8|249|249.51|247.71|0
1629799800000|2021-08-24 10:10:00|250.15|248.35|250.58|248.78|251.22|249.42|249.94|248.14|0
1629800100000|2021-08-24 10:15:00|250.36|248.56|250.15|248.35|250.58|248.78|249.51|247.71|0
1629800400000|2021-08-24 10:20:00|250.36|248.56|249.93|248.13|250.57|248.77|249.71|247.91|0
1629800700000|2021-08-24 10:25:00|249.82|248.02|250.99|249.19|251.64|249.84|249.82|248.02|0
1629801000000|2021-08-24 10:30:00|251.21|249.41|251.63|249.83|251.64|249.84|250.99|249.19|0
1629801300000|2021-08-24 10:35:00|251.52|249.72|250.99|249.19|251.85|250.05|250.88|249.08|0
1629801600000|2021-08-24 10:40:00|251.2|249.4|251.84|250.04|252.27|250.47|251.2|249.4|0
1629801900000|2021-08-24 10:45:00|252.06|250.26|251.84|250.04|252.27|250.47|251.84|250.04|0
1629802200000|2021-08-24 10:50:00|251.62|249.82|251.83|250.03|252.27|250.47|251.62|249.82|0
1629802500000|2021-08-24 10:55:00|252.05|250.25|252.79|250.99|252.9|251.1|251.62|249.82|0
1629802800000|2021-08-24 11:00:00|252.69|250.89|251.4|249.6|253.12|251.32|251.4|249.6|0
1629803100000|2021-08-24 11:05:00|251.61|249.81|251.39|249.59|252.26|250.46|251.39|249.59|0
1629803400000|2021-08-24 11:10:00|251.18|249.38|251.6|249.8|252.03|250.23|251.18|249.38|0
1629803700000|2021-08-24 11:15:00|251.82|250.02|252.03|250.23|252.46|250.66|251.39|249.59|0
1629804000000|2021-08-24 11:20:00|251.81|250.01|251.27|249.47|252.03|250.23|250.95|249.15|0
1629804300000|2021-08-24 11:25:00|251.17|249.37|251.81|250.01|251.81|250.01|251.17|249.37|0
1629804600000|2021-08-24 11:30:00|252.02|250.22|250.3|248.5|252.02|250.22|250.3|248.5|0
1629804900000|2021-08-24 11:35:00|250.95|249.15|250.09|248.29|251.59|249.79|250.09|248.29|0
1629805200000|2021-08-24 11:40:00|249.87|248.07|250.72|248.92|250.94|249.14|249.87|248.07|0
1629805500000|2021-08-24 11:45:00|250.94|249.14|249.86|248.06|250.94|249.14|249.86|248.06|0
1629805800000|2021-08-24 11:50:00|250.08|248.28|249.65|247.85|250.51|248.71|249.22|247.42|0
1629806100000|2021-08-24 11:55:00|249.43|247.63|249.64|247.84|250.71|248.91|249.43|247.63|0
1629806400000|2021-08-24 12:00:00|249.75|247.95|249|247.2|250.5|248.7|249|247.2|0
1629806700000|2021-08-24 12:05:00|249.21|247.41|249.42|247.62|249.85|248.05|249.21|247.41|0
1629807000000|2021-08-24 12:10:00|249.64|247.84|249.63|247.83|249.85|248.05|249.42|247.62|0
1629807300000|2021-08-24 12:15:00|249.42|247.62|249.41|247.61|250.49|248.69|249.41|247.61|0
1629807600000|2021-08-24 12:20:00|249.63|247.83|247.27|245.47|249.63|247.83|246.64|244.84|0
1629807900000|2021-08-24 12:25:00|247.7|245.9|248.34|246.54|248.77|246.97|247.49|245.69|0
1629808200000|2021-08-24 12:30:00|248.12|246.32|247.91|246.11|248.34|246.54|247.27|245.47|0
1629808500000|2021-08-24 12:35:00|247.69|245.89|246.2|244.4|247.91|246.11|245.77|243.97|0
1629808800000|2021-08-24 12:40:00|245.98|244.18|246.19|244.39|247.05|245.25|245.98|244.18|0
1629809100000|2021-08-24 12:45:00|245.98|244.18|245.98|244.18|247.05|245.25|245.98|244.18|0
1629809400000|2021-08-24 12:50:00|246.19|244.39|246.21|244.41|246.83|245.03|245.78|243.98|0
1629809700000|2021-08-24 12:55:00|246.1|244.3|246.85|245.05|247.27|245.47|245.99|244.19|0
1629810000000|2021-08-24 13:00:00|247.06|245.26|248.56|246.76|248.99|247.19|247.06|245.26|0
1629810300000|2021-08-24 13:05:00|248.77|246.97|249.41|247.61|249.84|248.04|248.56|246.76|0
1629810600000|2021-08-24 13:10:00|248.98|247.18|249.19|247.39|249.63|247.83|248.76|246.96|0
1629810900000|2021-08-24 13:15:00|249.41|247.61|249.62|247.82|249.83|248.03|248.76|246.96|0
1629811200000|2021-08-24 13:20:00|249.4|247.6|249.19|247.39|249.83|248.03|249.19|247.39|0
1629811500000|2021-08-24 13:25:00|249.4|247.6|250.04|248.24|251.12|249.32|249.4|247.6|0
1629811800000|2021-08-24 13:30:00|250.26|248.46|246.61|244.81|250.69|248.89|246.61|244.81|0
1629812100000|2021-08-24 13:35:00|246.39|244.59|248.96|247.16|250.57|248.77|245.75|243.95|0
1629812400000|2021-08-24 13:40:00|249.17|247.37|250.35|248.55|250.46|248.66|248.31|246.51|0
1629812700000|2021-08-24 13:45:00|250.46|248.66|251.32|249.52|251.54|249.74|248.96|247.16|0
1629813000000|2021-08-24 13:50:00|251.53|249.73|250.02|248.22|251.96|250.16|249.81|248.01|0
1629813300000|2021-08-24 13:55:00|250.24|248.44|250.66|248.86|252.17|250.37|249.59|247.79|0
1629813600000|2021-08-24 14:00:00|250.02|248.22|251.19|249.39|252.17|250.37|249.16|247.36|0
1629813900000|2021-08-24 14:05:00|250.88|249.08|251.09|249.29|251.74|249.94|249.15|247.35|0
1629814200000|2021-08-24 14:10:00|251.3|249.5|251.3|249.5|252.38|250.58|250.66|248.86|0
1629814500000|2021-08-24 14:15:00|251.52|249.72|253.67|251.87|253.67|251.87|251.51|249.71|0
1629814800000|2021-08-24 14:20:00|253.45|251.65|252.37|250.57|253.67|251.87|251.94|250.14|0
1629815100000|2021-08-24 14:25:00|252.59|250.79|253.66|251.86|253.66|251.86|252.37|250.57|0
1629815400000|2021-08-24 14:30:00|253.45|251.65|252.58|250.78|253.66|251.86|251.93|250.13|0
1629815700000|2021-08-24 14:35:00|252.79|250.99|253.44|251.64|253.66|251.86|252.58|250.78|0
1629816000000|2021-08-24 14:40:00|253.65|251.85|253.22|251.42|253.65|251.85|252.79|250.99|0
1629816300000|2021-08-24 14:45:00|253.44|251.64|253.43|251.63|253.65|251.85|252.57|250.77|0
1629816600000|2021-08-24 14:50:00|253.65|251.85|253|251.2|254.51|252.71|252.35|250.55|0
1629816900000|2021-08-24 14:55:00|252.56|250.76|252.35|250.55|253|251.2|251.48|249.68|0
1629817200000|2021-08-24 15:00:00|252.13|250.33|251.48|249.68|252.99|251.19|251.05|249.25|0
1629817500000|2021-08-24 15:05:00|251.69|249.89|252.34|250.54|252.77|250.97|251.48|249.68|0
1629817800000|2021-08-24 15:10:00|252.55|250.75|252.98|251.18|253.2|251.4|251.91|250.11|0
1629818100000|2021-08-24 15:15:00|253.2|251.4|252.98|251.18|253.63|251.83|252.33|250.53|0
1629818400000|2021-08-24 15:20:00|253.19|251.39|253.19|251.39|253.84|252.04|252.98|251.18|0
1629818700000|2021-08-24 15:25:00|252.97|251.17|250.38|248.58|252.97|251.17|250.38|248.58|0
1629819000000|2021-08-24 15:30:00|250.17|248.37|248.66|246.86|250.17|248.37|248.45|246.65|0
1629819300000|2021-08-24 15:35:00|248.88|247.08|249.95|248.15|250.81|249.01|248.88|247.08|0
1629819600000|2021-08-24 15:40:00|249.73|247.93|249.94|248.14|250.16|248.36|248.87|247.07|0
1629819900000|2021-08-24 15:45:00|249.73|247.93|249.51|247.71|250.59|248.79|249.08|247.28|0
1629820200000|2021-08-24 15:50:00|249.72|247.92|250.58|248.78|250.58|248.78|249.51|247.71|0
1629820500000|2021-08-24 15:55:00|250.47|248.67|250.79|248.99|251.22|249.42|250.15|248.35|0
1629820800000|2021-08-24 16:00:00|250.58|248.78|249.71|247.91|250.79|248.99|248.85|247.05|0
1629821100000|2021-08-24 16:05:00|249.93|248.13|250.39|248.59|250.83|249.03|249.75|247.95|0
1629821400000|2021-08-24 16:10:00|250.18|248.38|249.96|248.16|250.82|249.02|249.96|248.16|0
1629821700000|2021-08-24 16:15:00|250.18|248.38|249.53|247.73|250.18|248.38|248.67|246.87|0
1629822000000|2021-08-24 16:20:00|249.31|247.51|248.88|247.08|249.53|247.73|248.45|246.65|0
1629822300000|2021-08-24 16:25:00|248.77|246.97|248.02|246.22|248.88|247.08|247.81|246.01|0
1629822600000|2021-08-24 16:30:00|247.91|246.11|248.87|247.07|249.09|247.29|247.38|245.58|0
1629822900000|2021-08-24 16:35:00|249.09|247.29|249.19|247.39|249.52|247.72|248.23|246.43|0
1629823200000|2021-08-24 16:40:00|249.08|247.28|249.94|248.14|250.15|248.35|248.87|247.07|0
1629823500000|2021-08-24 16:45:00|249.72|247.92|249.72|247.92|250.37|248.57|249.51|247.71|0
1629823800000|2021-08-24 16:50:00|249.94|248.14|249.93|248.13|249.94|248.14|249.5|247.7|0
1629824100000|2021-08-24 16:55:00|249.72|247.92|250.14|248.34|250.14|248.34|249.5|247.7|0
1629824400000|2021-08-24 17:00:00|250.36|248.56|251.21|249.41|251.43|249.63|250.14|248.34|0
1629824700000|2021-08-24 17:05:00|251.43|249.63|251.21|249.41|251.43|249.63|250.57|248.77|0
1629825000000|2021-08-24 17:10:00|251|249.2|250.78|248.98|251.21|249.41|250.78|248.98|0
1629825300000|2021-08-24 17:15:00|250.99|249.19|251.2|249.4|251.42|249.62|250.77|248.97|0
1629825600000|2021-08-24 17:20:00|250.99|249.19|250.98|249.18|251.2|249.4|250.77|248.97|0
1629825900000|2021-08-24 17:25:00|250.77|248.97|250.77|248.97|250.98|249.18|250.12|248.32|0
1629826200000|2021-08-24 17:30:00|250.98|249.18|251.62|249.82|251.63|249.83|250.98|249.18|0
1629826500000|2021-08-24 17:35:00|251.41|249.61|252.27|250.47|252.48|250.68|251.41|249.61|0
1629826800000|2021-08-24 17:40:00|252.48|250.68|252.48|250.68|253.13|251.33|252.27|250.47|0
1629827100000|2021-08-24 17:45:00|252.69|250.89|252.69|250.89|252.91|251.11|252.26|250.46|0
1629827400000|2021-08-24 17:50:00|252.47|250.67|253.12|251.32|253.12|251.32|251.83|250.03|0
1629827700000|2021-08-24 17:55:00|253.33|251.53|252.68|250.88|253.33|251.53|252.68|250.88|0
1629828000000|2021-08-24 18:00:00|252.9|251.1|253.11|251.31|253.55|251.75|252.68|250.88|0
1629828300000|2021-08-24 18:05:00|253.21|251.41|252.86|251.06|253.29|251.49|252.46|250.66|0
1629828600000|2021-08-24 18:10:00|253.07|251.27|253.5|251.7|253.5|251.7|252.86|251.06|0
1629828900000|2021-08-24 18:15:00|253.29|251.49|253.5|251.7|253.72|251.92|253.07|251.27|0
1629829200000|2021-08-24 18:20:00|253.28|251.48|253.49|251.69|253.71|251.91|252.85|251.05|0
1629829500000|2021-08-24 18:25:00|253.71|251.91|253.06|251.26|253.71|251.91|252.84|251.04|0
1629829800000|2021-08-24 18:30:00|252.84|251.04|253.7|251.9|253.71|251.91|252.84|251.04|0
1629830100000|2021-08-24 18:35:00|253.49|251.69|253.05|251.25|253.49|251.69|252.62|250.82|0
1629830400000|2021-08-24 18:40:00|253.27|251.47|253.48|251.68|253.48|251.68|253.05|251.25|0
1629830700000|2021-08-24 18:45:00|253.26|251.46|254.13|252.33|254.13|252.33|253.26|251.46|0
1629831000000|2021-08-24 18:50:00|254.34|252.54|254.34|252.54|254.34|252.54|253.69|251.89|0
1629831300000|2021-08-24 18:55:00|254.55|252.75|254.55|252.75|254.55|252.75|253.9|252.1|0
1629831600000|2021-08-24 19:00:00|254.33|252.53|254.33|252.53|254.77|252.97|254.33|252.53|0
1629831900000|2021-08-24 19:05:00|254.11|252.31|253.68|251.88|254.33|252.53|253.25|251.45|0
1629832200000|2021-08-24 19:10:00|253.78|251.98|253.89|252.09|254.33|252.53|253.46|251.66|0
1629832500000|2021-08-24 19:15:00|253.67|251.87|254.32|252.52|254.97|253.17|253.67|251.87|0
1629832800000|2021-08-24 19:20:00|254.1|252.3|253.88|252.08|254.53|252.73|253.77|251.97|0
1629833100000|2021-08-24 19:25:00|254.1|252.3|254.31|252.51|254.53|252.73|253.45|251.65|0
1629833400000|2021-08-24 19:30:00|254.1|252.3|253.23|251.43|254.31|252.51|252.58|250.78|0
1629833700000|2021-08-24 19:35:00|253.01|251.21|251.5|249.7|253.01|251.21|251.5|249.7|0
1629834000000|2021-08-24 19:40:00|251.6|249.8|251.06|249.26|252.14|250.34|250.85|249.05|0
1629834300000|2021-08-24 19:45:00|251.16|249.36|250.41|248.61|251.49|249.69|250.19|248.39|0
1629834600000|2021-08-24 19:50:00|249.98|248.18|248.68|246.88|250.41|248.61|248.47|246.67|0
1629834900000|2021-08-24 19:55:00|248.9|247.1|249.26|247.46|249.76|247.96|248.04|246.24|0
1629835200000|2021-08-24 20:00:00|249.48|247.68|249.47|247.67|250.34|248.54|249.47|247.67|0
1629835500000|2021-08-24 20:05:00|249.69|247.89|249.69|247.89|250.12|248.32|249.69|247.89|0
1629835800000|2021-08-24 20:10:00|249.47|247.67|248.6|246.8|249.47|247.67|248.6|246.8|0
1629836100000|2021-08-24 20:15:00|249.02|246.82|250.09|247.89|250.2|248|248.8|246.6|0
1629836400000|2021-08-24 20:20:00|250.31|248.11|250.52|248.32|250.52|248.32|250.09|247.89|0
1629836700000|2021-08-24 20:25:00|250.74|248.54|250.95|248.75|251.17|248.97|250.63|248.43|0
1629837000000|2021-08-24 20:30:00|250.73|248.53|250.3|248.1|250.95|248.75|250.3|248.1|0
1629837300000|2021-08-24 20:35:00|250.52|248.32|249.43|247.23|250.52|248.32|249.43|247.23|0
1629837600000|2021-08-24 20:40:00|249.65|247.45|250.29|248.09|250.29|248.09|249.65|247.45|0
1629837900000|2021-08-24 20:45:00|250.51|248.31|249.64|247.44|250.72|248.52|249.43|247.23|0
1629838200000|2021-08-24 20:50:00|249.86|247.66|250.72|248.52|250.72|248.52|249.86|247.66|0
1629838500000|2021-08-24 20:55:00|250.6|248.4|250.67|248.47|251.15|248.95|250.6|248.4|0
1629838800000|2021-08-24 21:00:00|250.26|248.06|250.55|248.35|250.79|248.59|250.26|248.06|0
1629839100000|2021-08-24 21:05:00|250.45|248.25|250.45|248.25|250.45|248.25|250.45|248.25|0
1629839400000|2021-08-24 21:10:00|250.54|248.34|250.94|248.74|250.97|248.77|250.54|248.34|0
1629839700000|2021-08-24 21:15:00|250.72|248.52|251.29|249.09|251.29|249.09|250.72|248.52|0
1629840000000|2021-08-24 21:20:00|251.28|249.08|251.4|249.2|251.41|249.21|251.03|248.83|0
1629840300000|2021-08-24 21:25:00|251.12|248.92|251.03|248.83|251.12|248.92|250.96|248.76|0
1629840600000|2021-08-24 21:30:00|250.99|248.79|251.4|249.2|251.4|249.2|250.99|248.79|0
1629840900000|2021-08-24 21:35:00|251.24|249.04|251.11|248.91|251.53|249.33|251.11|248.91|0
1629841200000|2021-08-24 21:40:00|251.14|248.94|251.2|249|251.33|249.13|251.11|248.91|0
1629841500000|2021-08-24 21:45:00|251.29|249.09|251.27|249.07|251.29|249.09|251.17|248.97|0
1629841800000|2021-08-24 21:50:00|251.26|249.06|251.17|248.97|251.26|249.06|251.13|248.93|0
1629842100000|2021-08-24 21:55:00|251.16|248.96|251.26|249.06|251.28|249.08|251.09|248.89|0
1629842400000|2021-08-24 22:00:00|250.77|248.57|250.55|248.35|251.1|248.9|250.12|247.92|0
1629842700000|2021-08-24 22:05:00|250.67|248.47|250.45|248.25|250.67|248.47|250.45|248.25|0
1629843000000|2021-08-24 22:10:00|250.66|248.46|250.66|248.46|250.66|248.46|250.44|248.24|0
1629843300000|2021-08-24 22:15:00|250.44|248.24|250.66|248.46|250.66|248.46|250.44|248.24|0
1629843600000|2021-08-24 22:20:00|250.65|248.45|250.44|248.24|250.65|248.45|250.44|248.24|0
1629843900000|2021-08-24 22:25:00|250.54|248.34|250.65|248.45|250.65|248.45|250.44|248.24|0
1629844200000|2021-08-24 22:30:00|250.87|248.67|250.86|248.66|250.87|248.67|250.43|248.23|0
1629844500000|2021-08-24 22:35:00|250.65|248.45|250.86|248.66|250.86|248.66|250.64|248.44|0
1629844800000|2021-08-24 22:40:00|251.07|248.87|250.85|248.65|251.07|248.87|250.85|248.65|0
1629845100000|2021-08-24 22:45:00|251.07|248.87|250.85|248.65|251.07|248.87|250.85|248.65|0
1629845400000|2021-08-24 22:50:00|250.74|248.54|250.42|248.22|250.74|248.54|250.42|248.22|0
1629845700000|2021-08-24 22:55:00|250.41|248.21|249.76|247.56|250.41|248.21|249.76|247.56|0
1629846000000|2021-08-24 23:00:00|249.87|247.67|249.33|247.13|250.2|248|249.33|247.13|0
1629846300000|2021-08-24 23:05:00|249.11|246.91|248.89|246.69|249.33|247.13|248.68|246.48|0
1629846600000|2021-08-24 23:10:00|249.11|246.91|249.11|246.91|249.11|246.91|249.11|246.91|0
1629846900000|2021-08-24 23:15:00|248.89|246.69|248.24|246.04|248.89|246.69|248.24|246.04|0
1629847200000|2021-08-24 23:20:00|248.45|246.25|248.24|246.04|248.45|246.25|248.02|245.82|0
1629847500000|2021-08-24 23:25:00|248.12|245.92|248.23|246.03|248.23|246.03|247.8|245.6|0
1629847800000|2021-08-24 23:30:00|248.02|245.82|248.44|246.24|248.55|246.35|247.8|245.6|0
1629848100000|2021-08-24 23:35:00|248.55|246.35|248.87|246.67|248.87|246.67|248.44|246.24|0
1629848400000|2021-08-24 23:40:00|249.09|246.89|248.65|246.45|249.09|246.89|248.65|246.45|0
1629848700000|2021-08-24 23:45:00|248.54|246.34|247.57|245.37|248.54|246.34|247.14|244.94|0
1629849000000|2021-08-24 23:50:00|248|245.8|248.21|246.01|248.65|246.45|248|245.8|0
1629849300000|2021-08-24 23:55:00|248|245.8|248.64|246.44|248.86|246.66|247.78|245.58|0
1629849600000|2021-08-25 00:00:00|248.43|246.23|250.36|248.16|250.58|248.38|248.43|246.23|0
1629849900000|2021-08-25 00:05:00|250.58|248.38|250.03|247.83|251.88|249.68|249.71|247.51|0
1629850200000|2021-08-25 00:10:00|250.15|247.95|250.14|247.94|250.58|248.38|249.93|247.73|0
1629850500000|2021-08-25 00:15:00|250.25|248.05|250.14|247.94|251.22|249.02|249.49|247.29|0
1629850800000|2021-08-25 00:20:00|249.92|247.72|250.57|248.37|250.57|248.37|249.27|247.07|0
1629851100000|2021-08-25 00:25:00|250.35|248.15|249.91|247.71|250.57|248.37|249.91|247.71|0
1629851400000|2021-08-25 00:30:00|249.7|247.5|249.26|247.06|249.7|247.5|248.83|246.63|0
1629851700000|2021-08-25 00:35:00|249.48|247.28|249.04|246.84|249.48|247.28|248.83|246.63|0
1629852000000|2021-08-25 00:40:00|248.83|246.63|248.61|246.41|249.04|246.84|248.39|246.19|0
1629852300000|2021-08-25 00:45:00|248.82|246.62|249.04|246.84|249.47|247.27|248.82|246.62|0
1629852600000|2021-08-25 00:50:00|248.92|246.72|249.03|246.83|249.25|247.05|248.82|246.62|0
1629852900000|2021-08-25 00:55:00|248.92|246.72|248.6|246.4|249.03|246.83|248.38|246.18|0
1629853200000|2021-08-25 01:00:00|248.38|246.18|248.16|245.96|248.6|246.4|247.52|245.32|0
1629853500000|2021-08-25 01:05:00|248.38|246.18|247.73|245.53|248.59|246.39|247.73|245.53|0
1629853800000|2021-08-25 01:10:00|247.94|245.74|248.16|245.96|248.37|246.17|247.73|245.53|0
1629854100000|2021-08-25 01:15:00|248.37|246.17|248.8|246.6|249.45|247.25|248.37|246.17|0
1629854400000|2021-08-25 01:20:00|249.02|246.82|248.58|246.38|249.45|247.25|248.58|246.38|0
1629854700000|2021-08-25 01:25:00|248.68|246.48|248.36|246.16|249.01|246.81|248.15|245.95|0
1629855000000|2021-08-25 01:30:00|248.58|246.38|249.22|247.02|249.22|247.02|247.93|245.73|0
1629855300000|2021-08-25 01:35:00|249|246.8|249|246.8|249.22|247.02|248.35|246.15|0
1629855600000|2021-08-25 01:40:00|248.79|246.59|249|246.8|249.43|247.23|248.78|246.58|0
1629855900000|2021-08-25 01:45:00|249.21|247.01|248.56|246.36|249.43|247.23|248.35|246.15|0
1629856200000|2021-08-25 01:50:00|248.78|246.58|248.34|246.14|248.78|246.58|247.91|245.71|0
1629856500000|2021-08-25 01:55:00|248.13|245.93|247.91|245.71|248.56|246.36|247.69|245.49|0
1629856800000|2021-08-25 02:00:00|247.69|245.49|248.55|246.35|248.55|246.35|247.69|245.49|0
1629857100000|2021-08-25 02:05:00|248.77|246.57|248.33|246.13|248.77|246.57|248.33|246.13|0
1629857400000|2021-08-25 02:10:00|248.55|246.35|248.33|246.13|248.76|246.56|248.11|245.91|0
1629857700000|2021-08-25 02:15:00|248.22|246.02|247.46|245.26|248.33|246.13|247.46|245.26|0
1629858000000|2021-08-25 02:20:00|247.25|245.05|245.09|242.89|247.68|245.48|245.09|242.89|0
1629858300000|2021-08-25 02:25:00|245.31|243.11|245.56|243.36|246.38|244.18|245.09|242.89|0
1629858600000|2021-08-25 02:30:00|245.34|243.14|246.88|244.68|247.1|244.9|245.34|243.14|0
1629858900000|2021-08-25 02:35:00|246.67|244.47|246.88|244.68|247.1|244.9|246.66|244.46|0
1629859200000|2021-08-25 02:40:00|246.98|244.78|246.45|244.25|246.98|244.78|246.23|244.03|0
1629859500000|2021-08-25 02:45:00|246.66|244.46|246.55|244.35|246.87|244.67|246.44|244.24|0
1629859800000|2021-08-25 02:50:00|246.66|244.46|246.44|244.24|246.66|244.46|246.22|244.02|0
1629860100000|2021-08-25 02:55:00|246.22|244.02|246.65|244.45|246.87|244.67|246.22|244.02|0
1629860400000|2021-08-25 03:00:00|246.43|244.23|245.36|243.16|246.43|244.23|244.5|242.3|0
1629860700000|2021-08-25 03:05:00|245.46|243.26|246.21|244.01|246.21|244.01|245.36|243.16|0
1629861000000|2021-08-25 03:10:00|246.43|244.23|246.42|244.22|246.64|244.44|246|243.8|0
1629861300000|2021-08-25 03:15:00|246.21|244.01|246.63|244.43|246.85|244.65|246.21|244.01|0
1629861600000|2021-08-25 03:20:00|246.74|244.54|246.42|244.22|246.85|244.65|246.2|244|0
1629861900000|2021-08-25 03:25:00|246.2|244|246.2|244|246.41|244.21|245.99|243.79|0
1629862200000|2021-08-25 03:30:00|246.3|244.1|247.27|245.07|247.27|245.07|246.3|244.1|0
1629862500000|2021-08-25 03:35:00|247.48|245.28|247.05|244.85|247.48|245.28|246.83|244.63|0
1629862800000|2021-08-25 03:40:00|246.83|244.63|246.83|244.63|247.26|245.06|246.72|244.52|0
1629863100000|2021-08-25 03:45:00|246.93|244.73|247.26|245.06|247.47|245.27|246.93|244.73|0
1629863400000|2021-08-25 03:50:00|247.04|244.84|246.61|244.41|247.26|245.06|246.39|244.19|0
1629863700000|2021-08-25 03:55:00|246.39|244.19|246.18|243.98|246.61|244.41|245.75|243.55|0
1629864000000|2021-08-25 04:00:00|246.17|243.97|246.17|243.97|246.17|243.97|245.74|243.54|0
1629864300000|2021-08-25 04:05:00|246.27|244.07|245.74|243.54|246.39|244.19|245.74|243.54|0
1629864600000|2021-08-25 04:10:00|245.95|243.75|245.95|243.75|245.95|243.75|245.74|243.54|0
1629864900000|2021-08-25 04:15:00|246.16|243.96|246.16|243.96|246.38|244.18|246.16|243.96|0
1629865200000|2021-08-25 04:20:00|246.37|244.17|246.16|243.96|246.37|244.17|246.16|243.96|0
1629865500000|2021-08-25 04:25:00|246.37|244.17|246.37|244.17|246.58|244.38|246.37|244.17|0
1629865800000|2021-08-25 04:30:00|246.58|244.38|246.15|243.95|246.58|244.38|246.15|243.95|0
1629866100000|2021-08-25 04:35:00|246.36|244.16|246.57|244.37|246.58|244.38|246.25|244.05|0
1629866400000|2021-08-25 04:40:00|245.93|243.73|245.71|243.51|245.93|243.73|245.71|243.51|0
1629866700000|2021-08-25 04:45:00|245.93|243.73|245.71|243.51|246.36|244.16|245.5|243.3|0
1629867000000|2021-08-25 04:50:00|245.49|243.29|245.71|243.51|245.71|243.51|245.49|243.29|0
1629867300000|2021-08-25 04:55:00|245.7|243.5|244.84|242.64|245.7|243.5|244.84|242.64|0
1629867600000|2021-08-25 05:00:00|245.06|242.86|246.13|243.93|246.56|244.36|245.06|242.86|0
1629867900000|2021-08-25 05:05:00|246.34|244.14|246.55|244.35|246.77|244.57|246.12|243.92|0
1629868200000|2021-08-25 05:10:00|246.65|244.45|246.76|244.56|246.98|244.78|246.34|244.14|0
1629868500000|2021-08-25 05:15:00|246.55|244.35|246.97|244.77|246.98|244.78|246.55|244.35|0
1629868800000|2021-08-25 05:20:00|247.19|244.99|247.4|245.2|247.4|245.2|246.97|244.77|0
1629869100000|2021-08-25 05:25:00|247.61|245.41|247.61|245.41|247.83|245.63|247.18|244.98|0
1629869400000|2021-08-25 05:30:00|247.4|245.2|248.36|246.16|248.68|246.48|247.4|245.2|0
1629869700000|2021-08-25 05:35:00|248.47|246.27|248.68|246.48|248.9|246.7|248.25|246.05|0
1629870000000|2021-08-25 05:40:00|248.89|246.69|249.11|246.91|249.32|247.12|248.68|246.48|0
1629870300000|2021-08-25 05:45:00|248.89|246.69|248.46|246.26|249.1|246.9|248.46|246.26|0
1629870600000|2021-08-25 05:50:00|248.67|246.47|248.88|246.68|248.88|246.68|248.24|246.04|0
1629870900000|2021-08-25 05:55:00|249.1|246.9|248.98|246.78|249.1|246.9|248.88|246.68|0
1629871200000|2021-08-25 06:00:00|248.88|246.68|248.88|246.68|249.09|246.89|248.45|246.25|0
1629871500000|2021-08-25 06:05:00|249.09|246.89|248.66|246.46|249.74|247.54|248.44|246.24|0
1629871800000|2021-08-25 06:10:00|248.76|246.56|249.51|247.31|249.73|247.53|248.76|246.56|0
1629872100000|2021-08-25 06:15:00|249.3|247.1|248.86|246.66|249.3|247.1|248.65|246.45|0
1629872400000|2021-08-25 06:20:00|248.97|246.77|248.75|246.55|249.08|246.88|248.65|246.45|0
1629872700000|2021-08-25 06:25:00|248.86|246.66|249.07|246.87|249.51|247.31|248.86|246.66|0
1629873000000|2021-08-25 06:30:00|248.86|246.66|248.21|246.01|249.07|246.87|247.99|245.79|0
1629873300000|2021-08-25 06:35:00|247.99|245.79|248.2|246|248.42|246.22|247.99|245.79|0
1629873600000|2021-08-25 06:40:00|248.31|246.11|248.63|246.43|248.63|246.43|248.2|246|0
1629873900000|2021-08-25 06:45:00|248.85|246.65|248.96|246.96|249.39|247.39|248.74|246.65|0
1629874200000|2021-08-25 06:50:00|249.17|247.17|249.6|247.6|249.82|247.82|248.96|246.96|0
1629874500000|2021-08-25 06:55:00|249.39|247.39|249.38|247.38|249.81|247.81|248.95|246.95|0
1629874800000|2021-08-25 07:00:00|249.17|247.17|251.4|249.4|251.4|249.4|248.45|246.45|0
1629875100000|2021-08-25 07:05:00|251.2|249.6|250.33|248.73|251.2|249.6|249.69|248.09|0
1629875400000|2021-08-25 07:10:00|250.22|248.62|249.25|247.65|250.22|248.62|248.82|247.22|0
1629875700000|2021-08-25 07:15:00|249.47|247.87|249.68|248.08|250.54|248.94|249.25|247.65|0
1629876000000|2021-08-25 07:20:00|249.89|248.29|248.6|247|250.32|248.72|248.6|247|0
1629876300000|2021-08-25 07:25:00|248.81|247.21|249.67|248.07|249.67|248.07|248.81|247.21|0
1629876600000|2021-08-25 07:30:00|249.24|247.64|249.67|248.07|250.1|248.5|249.24|247.64|0
1629876900000|2021-08-25 07:35:00|249.45|247.85|250.09|248.49|250.31|248.71|249.45|247.85|0
1629877200000|2021-08-25 07:40:00|250.2|248.6|249.66|248.06|250.53|248.93|249.44|247.84|0
1629877500000|2021-08-25 07:45:00|249.88|248.28|250.3|248.7|250.74|249.14|249.44|247.84|0
1629877800000|2021-08-25 07:50:00|250.09|248.49|250.3|248.7|250.73|249.13|250.09|248.49|0
1629878100000|2021-08-25 07:55:00|250.08|248.48|249.65|248.05|250.3|248.7|249.65|248.05|0
1629878400000|2021-08-25 08:00:00|249.54|247.94|248.78|247.18|250.08|248.48|248.35|246.75|0
1629878700000|2021-08-25 08:05:00|248.57|246.97|248.99|247.39|249.21|247.61|248.35|246.75|0
1629879000000|2021-08-25 08:10:00|248.88|247.28|252.01|250.41|252.23|250.63|248.88|247.28|0
1629879300000|2021-08-25 08:15:00|251.9|250.3|253.31|251.71|253.53|251.93|251.8|250.2|0
1629879600000|2021-08-25 08:20:00|253.09|251.49|253.24|251.64|253.46|251.86|252.66|251.06|0
1629879900000|2021-08-25 08:25:00|253.46|251.86|252.81|251.21|253.46|251.86|252.38|250.78|0
1629880200000|2021-08-25 08:30:00|252.59|250.99|252.8|251.2|253.46|251.86|252.59|250.99|0
1629880500000|2021-08-25 08:35:00|252.59|250.99|251.51|249.91|252.8|251.2|251.29|249.69|0
1629880800000|2021-08-25 08:40:00|251.29|249.69|251.72|250.12|252.15|250.55|251.29|249.69|0
1629881100000|2021-08-25 08:45:00|251.29|249.69|251.93|250.33|251.93|250.33|251.29|249.69|0
1629881400000|2021-08-25 08:50:00|251.71|250.11|251.93|250.33|251.93|250.33|251.5|249.9|0
1629881700000|2021-08-25 08:55:00|252.14|250.54|251.49|249.89|252.14|250.54|251.49|249.89|0
1629882000000|2021-08-25 09:00:00|251.71|250.11|251.49|249.89|251.92|250.32|250.63|249.03|0
1629882300000|2021-08-25 09:05:00|251.37|249.77|251.05|249.45|251.49|249.89|250.84|249.24|0
1629882600000|2021-08-25 09:10:00|251.48|249.88|251.7|250.1|251.91|250.31|251.05|249.45|0
1629882900000|2021-08-25 09:15:00|251.91|250.31|252.44|250.84|252.77|251.17|251.48|249.88|0
1629883200000|2021-08-25 09:20:00|252.34|250.74|252.55|250.95|252.56|250.96|251.9|250.3|0
1629883500000|2021-08-25 09:25:00|252.34|250.74|251.9|250.3|252.34|250.74|251.68|250.08|0
1629883800000|2021-08-25 09:30:00|251.68|250.08|251.25|249.65|252.33|250.73|251.25|249.65|0
1629884100000|2021-08-25 09:35:00|251.03|249.43|251.25|249.65|251.68|250.08|251.03|249.43|0
1629884400000|2021-08-25 09:40:00|251.35|249.75|251.24|249.64|251.68|250.08|251.03|249.43|0
1629884700000|2021-08-25 09:45:00|251.03|249.43|251.45|249.85|251.89|250.29|251.03|249.43|0
1629885000000|2021-08-25 09:50:00|251.24|249.64|251.88|250.28|252.1|250.5|251.02|249.42|0
1629885300000|2021-08-25 09:55:00|252.1|250.5|251.88|250.28|252.1|250.5|251.23|249.63|0
1629885600000|2021-08-25 10:00:00|251.77|250.17|252.09|250.49|252.31|250.71|251.66|250.06|0
1629885900000|2021-08-25 10:05:00|251.87|250.27|251.66|250.06|252.31|250.71|251.44|249.84|0
1629886200000|2021-08-25 10:10:00|251.65|250.05|252.08|250.48|252.08|250.48|251.44|249.84|0
1629886500000|2021-08-25 10:15:00|251.87|250.27|251.43|249.83|252.3|250.7|251.43|249.83|0
1629886800000|2021-08-25 10:20:00|251.65|250.05|251.64|250.04|251.75|250.15|251.21|249.61|0
1629887100000|2021-08-25 10:25:00|251.43|249.83|251.21|249.61|251.64|250.04|251.21|249.61|0
1629887400000|2021-08-25 10:30:00|251.1|249.5|251.21|249.61|251.21|249.61|250.78|249.18|0
1629887700000|2021-08-25 10:35:00|251.2|249.6|251.42|249.82|251.64|250.04|250.99|249.39|0
1629888000000|2021-08-25 10:40:00|251.85|250.25|250.55|248.95|251.85|250.25|250.12|248.52|0
1629888300000|2021-08-25 10:45:00|250.34|248.74|250.33|248.73|250.98|249.38|250.12|248.52|0
1629888600000|2021-08-25 10:50:00|250.55|248.95|250.97|249.37|251.19|249.59|250.55|248.95|0
1629888900000|2021-08-25 10:55:00|250.76|249.16|251.4|249.8|251.4|249.8|250.76|249.16|0
1629889200000|2021-08-25 11:00:00|251.19|249.59|251.18|249.58|251.4|249.8|250.54|248.94|0
1629889500000|2021-08-25 11:05:00|251.4|249.8|249.89|248.29|251.4|249.8|249.46|247.86|0
1629889800000|2021-08-25 11:10:00|250.1|248.5|250.1|248.5|250.32|248.72|249.67|248.07|0
1629890100000|2021-08-25 11:15:00|250.31|248.71|249.23|247.63|250.53|248.93|249.23|247.63|0
1629890400000|2021-08-25 11:20:00|249.45|247.85|247.72|246.12|249.45|247.85|247.72|246.12|0
1629890700000|2021-08-25 11:25:00|247.94|246.34|248.15|246.55|248.37|246.77|247.72|246.12|0
1629891000000|2021-08-25 11:30:00|247.93|246.33|246.43|244.83|247.93|246.33|246|244.4|0
1629891300000|2021-08-25 11:35:00|246.21|244.61|246.85|245.25|247.29|245.69|246.21|244.61|0
1629891600000|2021-08-25 11:40:00|246.64|245.04|247.92|246.32|247.92|246.32|246.64|245.04|0
1629891900000|2021-08-25 11:45:00|248.14|246.54|248.56|246.96|248.57|246.97|247.92|246.32|0
1629892200000|2021-08-25 11:50:00|248.78|247.18|248.35|246.75|248.99|247.39|248.35|246.75|0
1629892500000|2021-08-25 11:55:00|248.56|246.96|248.99|247.39|248.99|247.39|248.34|246.74|0
1629892800000|2021-08-25 12:00:00|248.77|247.17|248.77|247.17|249.42|247.82|248.77|247.17|0
1629893100000|2021-08-25 12:05:00|248.55|246.95|249.19|247.59|249.41|247.81|248.55|246.95|0
1629893400000|2021-08-25 12:10:00|249.41|247.81|247.83|246.23|249.41|247.81|247.83|246.23|0
1629893700000|2021-08-25 12:15:00|248.05|246.45|247.83|246.23|248.26|246.66|247.83|246.23|0
1629894000000|2021-08-25 12:20:00|247.61|246.01|247.82|246.22|248.04|246.44|247.18|245.58|0
1629894300000|2021-08-25 12:25:00|247.61|246.01|247.61|246.01|247.82|246.22|247.39|245.79|0
1629894600000|2021-08-25 12:30:00|247.82|246.22|248.9|247.3|249.11|247.51|247.39|245.79|0
1629894900000|2021-08-25 12:35:00|248.68|247.08|250.19|248.59|250.19|248.59|248.68|247.08|0
1629895200000|2021-08-25 12:40:00|250.41|248.81|250.19|248.59|250.41|248.81|249.75|248.15|0
1629895500000|2021-08-25 12:45:00|250.4|248.8|250.83|249.23|251.27|249.67|250.4|248.8|0
1629895800000|2021-08-25 12:50:00|250.72|249.12|250.18|248.58|250.72|249.12|249.75|248.15|0
1629896100000|2021-08-25 12:55:00|250.39|248.79|251.04|249.44|251.04|249.44|249.74|248.14|0
1629896400000|2021-08-25 13:00:00|251.26|249.66|250.6|249|251.26|249.66|250.39|248.79|0
1629896700000|2021-08-25 13:05:00|250.39|248.79|250.82|249.22|251.25|249.65|250.39|248.79|0
1629897000000|2021-08-25 13:10:00|250.92|249.32|250.38|248.78|251.03|249.43|250.16|248.56|0
1629897300000|2021-08-25 13:15:00|250.6|249|250.16|248.56|250.6|249|250.16|248.56|0
1629897600000|2021-08-25 13:20:00|250.38|248.78|250.59|248.99|250.59|248.99|250.16|248.56|0
1629897900000|2021-08-25 13:25:00|250.81|249.21|251.02|249.42|251.24|249.64|250.37|248.77|0
1629898200000|2021-08-25 13:30:00|251.45|249.85|249.5|247.9|252.32|250.72|247.77|246.17|0
1629898500000|2021-08-25 13:35:00|249.28|247.68|250.15|248.55|251.01|249.41|249.28|247.68|0
1629898800000|2021-08-25 13:40:00|250.36|248.76|249.49|247.89|250.79|249.19|247.98|246.38|0
1629899100000|2021-08-25 13:45:00|249.71|248.11|250.57|248.97|250.79|249.19|249.49|247.89|0
1629899400000|2021-08-25 13:50:00|250.79|249.19|249.27|247.67|250.79|249.19|248.41|246.81|0
1629899700000|2021-08-25 13:55:00|249.05|247.45|252.06|250.46|252.06|250.46|248.84|247.24|0
1629900000000|2021-08-25 14:00:00|252.27|250.67|251.84|250.24|252.92|251.32|250.97|249.37|0
1629900300000|2021-08-25 14:05:00|252.05|250.45|250.96|249.36|252.27|250.67|250.53|248.93|0
1629900600000|2021-08-25 14:10:00|250.75|249.15|252.48|250.88|252.48|250.88|250.75|249.15|0
1629900900000|2021-08-25 14:15:00|252.7|251.1|252.69|251.09|253.78|252.18|252.48|250.88|0
1629901200000|2021-08-25 14:20:00|252.48|250.88|252.04|250.44|253.56|251.96|251.61|250.01|0
1629901500000|2021-08-25 14:25:00|252.26|250.66|251.6|250|252.26|250.66|250.95|249.35|0
1629901800000|2021-08-25 14:30:00|251.38|249.78|251.6|250|252.69|251.09|250.08|248.48|0
1629902100000|2021-08-25 14:35:00|251.81|250.21|252.68|251.08|252.9|251.3|250.73|249.13|0
1629902400000|2021-08-25 14:40:00|252.46|250.86|253.33|251.73|253.77|252.17|252.24|250.64|0
1629902700000|2021-08-25 14:45:00|253.55|251.95|252.89|251.29|253.76|252.16|252.46|250.86|0
1629903000000|2021-08-25 14:50:00|252.67|251.07|253.76|252.16|253.98|252.38|252.02|250.42|0
1629903300000|2021-08-25 14:55:00|253.54|251.94|253.1|251.5|253.98|252.38|252.67|251.07|0
1629903600000|2021-08-25 15:00:00|252.88|251.28|253.53|251.93|253.75|252.15|252.67|251.07|0
1629903900000|2021-08-25 15:05:00|253.75|252.15|254.4|252.8|255.06|253.46|253.31|251.71|0
1629904200000|2021-08-25 15:10:00|254.62|253.02|255.49|253.89|255.71|254.11|253.75|252.15|0
1629904500000|2021-08-25 15:15:00|255.71|254.11|255.27|253.67|255.71|254.11|254.4|252.8|0
1629904800000|2021-08-25 15:20:00|255.05|253.45|255.04|253.44|255.05|253.45|254.61|253.01|0
1629905100000|2021-08-25 15:25:00|255.26|253.66|256.91|255.31|256.91|255.31|255.04|253.44|0
1629905400000|2021-08-25 15:30:00|257.13|255.53|256.91|255.31|257.13|255.53|256.03|254.43|0
1629905700000|2021-08-25 15:35:00|257.01|255.41|256.03|254.43|257.01|255.41|255.81|254.21|0
1629906000000|2021-08-25 15:40:00|256.25|254.65|258.21|256.61|258.65|257.05|256.25|254.65|0
1629906300000|2021-08-25 15:45:00|257.99|256.39|258.43|256.83|258.86|257.26|257.55|255.95|0
1629906600000|2021-08-25 15:50:00|258.65|257.05|259.08|257.48|259.52|257.92|258.43|256.83|0
1629906900000|2021-08-25 15:55:00|258.86|257.26|259.08|257.48|260.17|258.57|258.64|257.04|0
1629907200000|2021-08-25 16:00:00|259.3|257.7|259.51|257.91|259.95|258.35|258.64|257.04|0
1629907500000|2021-08-25 16:05:00|259.29|257.69|259.73|258.13|259.73|258.13|259.07|257.47|0
1629907800000|2021-08-25 16:10:00|259.95|258.35|259.07|257.47|261.04|259.44|258.85|257.25|0
1629908100000|2021-08-25 16:15:00|259.29|257.69|259.94|258.34|259.94|258.34|259.06|257.46|0
1629908400000|2021-08-25 16:20:00|259.72|258.12|260.59|258.99|260.6|259|259.5|257.9|0
1629908700000|2021-08-25 16:25:00|260.37|258.77|260.81|259.21|261.03|259.43|259.93|258.33|0
1629909000000|2021-08-25 16:30:00|261.03|259.43|260.59|258.99|261.03|259.43|260.37|258.77|0
1629909300000|2021-08-25 16:35:00|260.81|259.21|260.58|258.98|261.03|259.43|259.93|258.33|0
1629909600000|2021-08-25 16:40:00|260.8|259.2|259.05|257.45|260.8|259.2|259.05|257.45|0
1629909900000|2021-08-25 16:45:00|259.26|257.66|259.26|257.66|259.7|258.1|259.04|257.44|0
1629910200000|2021-08-25 16:50:00|259.04|257.44|259.92|258.32|260.14|258.54|258.82|257.22|0
1629910500000|2021-08-25 16:55:00|260.13|258.53|260.57|258.97|261.45|259.85|260.13|258.53|0
1629910800000|2021-08-25 17:00:00|260.35|258.75|259.91|258.31|260.35|258.75|259.69|258.09|0
1629911100000|2021-08-25 17:05:00|260.13|258.53|259.91|258.31|260.35|258.75|259.25|257.65|0
1629911400000|2021-08-25 17:10:00|260.12|258.52|259.68|258.08|260.34|258.74|259.47|257.87|0
1629911700000|2021-08-25 17:15:00|259.9|258.3|260.12|258.52|260.34|258.74|259.68|258.08|0
1629912000000|2021-08-25 17:20:00|260.34|258.74|259.68|258.08|260.56|258.96|259.02|257.42|0
1629912300000|2021-08-25 17:25:00|259.46|257.86|258.91|257.31|260.27|258.67|258.7|257.1|0
1629912600000|2021-08-25 17:30:00|258.7|257.1|259.35|257.75|260.01|258.41|258.7|257.1|0
1629912900000|2021-08-25 17:35:00|259.57|257.97|259.13|257.53|259.78|258.18|258.91|257.31|0
1629913200000|2021-08-25 17:40:00|259.35|257.75|260.22|258.62|260.22|258.62|259.13|257.53|0
1629913500000|2021-08-25 17:45:00|260|258.4|259.34|257.74|260.22|258.62|259.34|257.74|0
1629913800000|2021-08-25 17:50:00|259.56|257.96|259.34|257.74|259.56|257.96|258.9|257.3|0
1629914100000|2021-08-25 17:55:00|259.12|257.52|258.89|257.29|259.34|257.74|258.68|257.08|0
1629914400000|2021-08-25 18:00:00|259.11|257.51|258.67|257.07|259.33|257.73|258.45|256.85|0
1629914700000|2021-08-25 18:05:00|258.89|257.29|259.98|258.38|260.86|259.26|258.89|257.29|0
1629915000000|2021-08-25 18:10:00|260.09|258.49|260.2|258.6|260.42|258.82|259.76|258.16|0
1629915300000|2021-08-25 18:15:00|260.42|258.82|259.32|257.72|260.42|258.82|259.1|257.5|0
1629915600000|2021-08-25 18:20:00|259.54|257.94|259.31|257.71|259.54|257.94|258.66|257.06|0
1629915900000|2021-08-25 18:25:00|259.53|257.93|259.75|258.15|260.19|258.59|259.31|257.71|0
1629916200000|2021-08-25 18:30:00|259.53|257.93|258.87|257.27|259.97|258.37|258.87|257.27|0
1629916500000|2021-08-25 18:35:00|259.09|257.49|257.55|255.95|259.09|257.49|257.12|255.52|0
1629916800000|2021-08-25 18:40:00|257.77|256.17|259.19|257.59|259.19|257.59|257.77|256.17|0
1629917100000|2021-08-25 18:45:00|259.08|257.48|258.42|256.82|259.08|257.48|258.42|256.82|0
1629917400000|2021-08-25 18:50:00|258.64|257.04|258.86|257.26|259.3|257.7|258.42|256.82|0
1629917700000|2021-08-25 18:55:00|259.08|257.48|259.07|257.47|259.51|257.91|258.86|257.26|0
1629918000000|2021-08-25 19:00:00|258.85|257.25|258.41|256.81|259.51|257.91|258.19|256.59|0
1629918300000|2021-08-25 19:05:00|258.63|257.03|258.63|257.03|259.07|257.47|258.19|256.59|0
1629918600000|2021-08-25 19:10:00|258.85|257.25|257.09|255.49|258.85|257.25|256.87|255.27|0
1629918900000|2021-08-25 19:15:00|256.87|255.27|257.31|255.71|257.31|255.71|256.44|254.84|0
1629919200000|2021-08-25 19:20:00|257.09|255.49|257.3|255.7|257.52|255.92|256.87|255.27|0
1629919500000|2021-08-25 19:25:00|257.52|255.92|257.96|256.36|258.61|257.01|257.52|255.92|0
1629919800000|2021-08-25 19:30:00|258.17|256.57|259.27|257.67|259.49|257.89|258.17|256.57|0
1629920100000|2021-08-25 19:35:00|259.49|257.89|259.26|257.66|260.58|258.98|259.26|257.66|0
1629920400000|2021-08-25 19:40:00|259.48|257.88|261.23|259.63|261.24|259.64|258.39|256.79|0
1629920700000|2021-08-25 19:45:00|261.45|259.85|259.04|257.44|262.11|260.51|259.04|257.44|0
1629921000000|2021-08-25 19:50:00|259.91|258.31|260.35|258.75|260.35|258.75|259.04|257.44|0
1629921300000|2021-08-25 19:55:00|260.57|258.97|257.28|255.68|260.79|259.19|257.28|255.68|0
1629921600000|2021-08-25 20:00:00|257.72|256.12|257.71|256.11|258.59|256.99|257.49|255.89|0
1629921900000|2021-08-25 20:05:00|257.93|256.33|256.83|255.23|258.15|256.55|256.62|255.02|0
1629922200000|2021-08-25 20:10:00|256.62|255.02|258.14|256.54|258.36|256.76|256.62|255.02|0
1629922500000|2021-08-25 20:15:00|258.34|256.34|257.68|255.68|258.56|256.56|257.47|255.47|0
1629922800000|2021-08-25 20:20:00|257.9|255.9|257.9|255.9|257.9|255.9|257.46|255.46|0
1629923100000|2021-08-25 20:25:00|257.68|255.68|257.9|255.9|257.9|255.9|257.46|255.46|0
1629923400000|2021-08-25 20:30:00|258.11|256.11|258.11|256.11|258.11|256.11|257.89|255.89|0
1629923700000|2021-08-25 20:35:00|258.33|256.33|258.33|256.33|258.55|256.55|258.33|256.33|0
1629924000000|2021-08-25 20:40:00|258.32|256.32|258.76|256.76|258.76|256.76|258.1|256.1|0
1629924300000|2021-08-25 20:45:00|258.54|256.54|258.32|256.32|258.54|256.54|258.21|256.21|0
1629924600000|2021-08-25 20:50:00|258.1|256.1|258.53|256.53|258.54|256.54|258.1|256.1|0
1629924900000|2021-08-25 20:55:00|258.75|256.75|258.64|256.64|258.75|256.75|258.31|256.31|0
1629925200000|2021-08-25 21:00:00|258.58|256.58|258.26|256.26|258.65|256.65|258.04|256.04|0
1629925500000|2021-08-25 21:05:00|258.29|256.29|258.38|256.38|258.38|256.38|258.23|256.23|0
1629925800000|2021-08-25 21:10:00|258.41|256.41|258.25|256.25|258.48|256.48|258.16|256.16|0
1629926100000|2021-08-25 21:15:00|258.28|256.28|258.28|256.28|258.31|256.31|258.28|256.28|0
1629926400000|2021-08-25 21:20:00|258.31|256.31|258.3|256.3|258.57|256.57|258.15|256.15|0
1629926700000|2021-08-25 21:25:00|258.28|256.28|258.27|256.27|258.72|256.72|258.27|256.27|0
1629927000000|2021-08-25 21:30:00|258.53|256.53|258.62|256.62|258.68|256.68|258.39|256.39|0
1629927600000|2021-08-25 21:40:00|258.58|256.58|258.79|256.79|258.79|256.79|258.58|256.58|0
1629927900000|2021-08-25 21:45:00|258.75|256.75|258.75|256.75|258.82|256.82|258.75|256.75|0
1629928200000|2021-08-25 21:50:00|258.78|256.78|258.75|256.75|258.78|256.78|258.75|256.75|0
1629928500000|2021-08-25 21:55:00|258.69|256.69|258.94|256.94|259.03|257.03|258.68|256.68|0
1629928800000|2021-08-25 22:00:00|258.81|256.81|257.83|255.83|258.93|256.93|257.83|255.83|0
1629929100000|2021-08-25 22:05:00|257.61|255.61|257.83|255.83|257.83|255.83|257.61|255.61|0
1629929400000|2021-08-25 22:10:00|258.04|256.04|257.38|255.38|258.04|256.04|257.38|255.38|0
1629929700000|2021-08-25 22:15:00|257.6|255.6|257.6|255.6|257.82|255.82|257.6|255.6|0
1629930000000|2021-08-25 22:20:00|257.82|255.82|257.38|255.38|257.82|255.82|257.38|255.38|0
1629930300000|2021-08-25 22:25:00|257.26|255.26|257.59|255.59|257.6|255.6|257.16|255.16|0
1629930600000|2021-08-25 22:30:00|257.81|255.81|258.25|256.25|258.25|256.25|257.81|255.81|0
1629930900000|2021-08-25 22:35:00|258.47|256.47|258.24|256.24|258.47|256.47|258.03|256.03|0
1629931200000|2021-08-25 22:40:00|258.02|256.02|258.02|256.02|258.24|256.24|258.02|256.02|0
1629931500000|2021-08-25 22:45:00|258.24|256.24|258.02|256.02|258.24|256.24|257.8|255.8|0
1629931800000|2021-08-25 22:50:00|258.24|256.24|258.23|256.23|258.45|256.45|258.23|256.23|0
1629932100000|2021-08-25 22:55:00|258.01|256.01|258.01|256.01|258.23|256.23|258.01|256.01|0
1629932400000|2021-08-25 23:00:00|258.23|256.23|258.01|256.01|258.23|256.23|258.01|256.01|0
1629932700000|2021-08-25 23:05:00|257.79|255.79|257.78|255.78|257.79|255.79|257.57|255.57|0
1629933000000|2021-08-25 23:10:00|258|256|257.78|255.78|258|256|257.78|255.78|0
1629933300000|2021-08-25 23:15:00|258|256|257.78|255.78|258|256|257.78|255.78|0
1629933600000|2021-08-25 23:20:00|257.88|255.88|257.55|255.55|257.88|255.88|257.55|255.55|0
1629933900000|2021-08-25 23:25:00|257.33|255.33|257.44|255.44|257.55|255.55|257.33|255.33|0
1629934200000|2021-08-25 23:30:00|257.33|255.33|258.42|256.42|258.42|256.42|257.33|255.33|0
1629934500000|2021-08-25 23:35:00|258.2|256.2|257.98|255.98|258.2|256.2|257.98|255.98|0
1629934800000|2021-08-25 23:40:00|258.2|256.2|258.3|256.3|258.42|256.42|258.2|256.2|0
1629935100000|2021-08-25 23:45:00|258.2|256.2|257.54|255.54|258.2|256.2|257.32|255.32|0
1629935400000|2021-08-25 23:50:00|257.32|255.32|257.53|255.53|257.54|255.54|257.32|255.32|0
1629935700000|2021-08-25 23:55:00|257.31|255.31|257.31|255.31|257.53|255.53|257.31|255.31|0
1629936000000|2021-08-26 00:00:00|257.53|255.53|255.78|253.78|257.53|255.53|255.78|253.78|0
1629936300000|2021-08-26 00:05:00|256|254|255.77|253.77|256|254|255.56|253.56|0
1629936600000|2021-08-26 00:10:00|255.55|253.55|255.55|253.55|256.21|254.21|255.55|253.55|0
1629936900000|2021-08-26 00:15:00|255.33|253.33|255.55|253.55|255.77|253.77|255.11|253.11|0
1629937200000|2021-08-26 00:20:00|255.77|253.77|253.58|251.58|255.77|253.77|253.58|251.58|0
1629937500000|2021-08-26 00:25:00|253.8|251.8|254.23|252.23|254.23|252.23|252.93|250.93|0
1629937800000|2021-08-26 00:30:00|254.12|252.12|254.88|252.88|254.88|252.88|253.58|251.58|0
1629938100000|2021-08-26 00:35:00|254.66|252.66|253.79|251.79|254.66|252.66|253.79|251.79|0
1629938400000|2021-08-26 00:40:00|253.57|251.57|254.22|252.22|254.22|252.22|253.57|251.57|0
1629938700000|2021-08-26 00:45:00|254.11|252.11|253.78|251.78|254.44|252.44|253.56|251.56|0
1629939000000|2021-08-26 00:50:00|253.56|251.56|253.78|251.78|254|252|253.56|251.56|0
1629939300000|2021-08-26 00:55:00|253.66|251.66|254.21|252.21|254.21|252.21|253.56|251.56|0
1629939600000|2021-08-26 01:00:00|253.99|251.99|253.33|251.33|253.99|251.99|253.12|251.12|0
1629939900000|2021-08-26 01:05:00|253.55|251.55|251.81|249.81|253.77|251.77|251.81|249.81|0
1629940200000|2021-08-26 01:10:00|251.59|249.59|252.24|250.24|252.46|250.46|251.37|249.37|0
1629940500000|2021-08-26 01:15:00|252.02|250.02|252.88|250.88|253.1|251.1|251.09|249.09|0
1629940800000|2021-08-26 01:20:00|252.66|250.66|252.66|250.66|253.31|251.31|252.22|250.22|0
1629941100000|2021-08-26 01:25:00|252.87|250.87|252.65|250.65|253.09|251.09|252.65|250.65|0
1629941400000|2021-08-26 01:30:00|252.87|250.87|251.13|249.13|253.09|251.09|250.91|248.91|0
1629941700000|2021-08-26 01:35:00|250.91|248.91|251.99|249.99|252.21|250.21|250.48|248.48|0
1629942000000|2021-08-26 01:40:00|251.78|249.78|251.77|249.77|251.99|249.99|251.56|249.56|0
1629942300000|2021-08-26 01:45:00|251.99|249.99|252.86|250.86|252.86|250.86|251.77|249.77|0
1629942600000|2021-08-26 01:50:00|252.64|250.64|253.39|251.39|254.16|252.16|252.64|250.64|0
1629942900000|2021-08-26 01:55:00|253.29|251.29|252.41|250.41|253.29|251.29|252.41|250.41|0
1629943200000|2021-08-26 02:00:00|252.63|250.63|251.76|249.76|253.07|251.07|251.54|249.54|0
1629943500000|2021-08-26 02:05:00|251.54|249.54|250.45|248.45|251.76|249.76|250.02|248.02|0
1629943800000|2021-08-26 02:10:00|250.23|248.23|250.88|248.88|251.32|249.32|250.23|248.23|0
1629944100000|2021-08-26 02:15:00|251.1|249.1|250.23|248.23|251.1|249.1|250.23|248.23|0
1629944400000|2021-08-26 02:20:00|250.44|248.44|250.01|248.01|250.66|248.66|249.79|247.79|0
1629944700000|2021-08-26 02:25:00|250.22|248.22|249.57|247.57|250.44|248.44|249.57|247.57|0
1629945000000|2021-08-26 02:30:00|249.79|247.79|250.22|248.22|250.22|248.22|249.35|247.35|0
1629945300000|2021-08-26 02:35:00|250|248|249.99|247.99|250.43|248.43|249.78|247.78|0
1629945600000|2021-08-26 02:40:00|250.21|248.21|250.43|248.43|250.43|248.43|249.78|247.78|0
1629945900000|2021-08-26 02:45:00|250.64|248.64|251.07|249.07|251.29|249.29|250.21|248.21|0
1629946200000|2021-08-26 02:50:00|251.29|249.29|250.85|248.85|251.29|249.29|250.64|248.64|0
1629946500000|2021-08-26 02:55:00|251.07|249.07|251.28|249.28|251.5|249.5|250.85|248.85|0
1629946800000|2021-08-26 03:00:00|251.5|249.5|250.85|248.85|251.5|249.5|250.63|248.63|0
1629947100000|2021-08-26 03:05:00|250.84|248.84|250.62|248.62|251.06|249.06|250.62|248.62|0
1629947400000|2021-08-26 03:10:00|250.41|248.41|249.75|247.75|250.62|248.62|249.54|247.54|0
1629947700000|2021-08-26 03:15:00|249.54|247.54|249.97|247.97|250.19|248.19|249.53|247.53|0
1629948000000|2021-08-26 03:20:00|250.07|248.07|250.4|248.4|250.4|248.4|249.75|247.75|0
1629948300000|2021-08-26 03:25:00|250.5|248.5|251.04|249.04|251.05|249.05|250.39|248.39|0
1629948600000|2021-08-26 03:30:00|251.26|249.26|251.26|249.26|251.26|249.26|251.04|249.04|0
1629948900000|2021-08-26 03:35:00|251.48|249.48|251.91|249.91|252.13|250.13|251.26|249.26|0
1629949200000|2021-08-26 03:40:00|251.69|249.69|251.69|249.69|251.91|249.91|251.47|249.47|0
1629949500000|2021-08-26 03:45:00|251.47|249.47|250.81|248.81|251.69|249.69|250.81|248.81|0
1629949800000|2021-08-26 03:50:00|250.6|248.6|251.03|249.03|251.25|249.25|250.59|248.59|0
1629950100000|2021-08-26 03:55:00|251.02|249.02|251.46|249.46|251.68|249.68|251.02|249.02|0
1629950400000|2021-08-26 04:00:00|251.24|249.24|251.45|249.45|251.46|249.46|251.02|249.02|0
1629950700000|2021-08-26 04:05:00|251.24|249.24|251.45|249.45|251.45|249.45|251.23|249.23|0
1629951000000|2021-08-26 04:10:00|251.23|249.23|251.67|249.67|251.88|249.88|251.23|249.23|0
1629951300000|2021-08-26 04:15:00|251.66|249.66|251.88|249.88|251.88|249.88|251.66|249.66|0
1629951600000|2021-08-26 04:20:00|252.1|250.1|252.09|250.09|252.1|250.1|251.66|249.66|0
1629951900000|2021-08-26 04:25:00|251.98|249.98|252.09|250.09|252.09|250.09|251.87|249.87|0
1629952200000|2021-08-26 04:30:00|252.3|250.3|252.52|250.52|252.74|250.74|252.3|250.3|0
1629952500000|2021-08-26 04:35:00|252.63|250.63|252.52|250.52|252.74|250.74|252.3|250.3|0
1629952800000|2021-08-26 04:40:00|252.74|250.74|252.3|250.3|252.74|250.74|252.3|250.3|0
1629953100000|2021-08-26 04:45:00|252.08|250.08|252.08|250.08|252.3|250.3|251.86|249.86|0
1629953400000|2021-08-26 04:50:00|252.29|250.29|252.07|250.07|252.29|250.29|251.85|249.85|0
1629953700000|2021-08-26 04:55:00|251.85|249.85|251.85|249.85|252.07|250.07|251.42|249.42|0
1629954000000|2021-08-26 05:00:00|251.63|249.63|251.85|249.85|252.5|250.5|251.63|249.63|0
1629954300000|2021-08-26 05:05:00|251.63|249.63|252.28|250.28|252.5|250.5|251.63|249.63|0
1629954600000|2021-08-26 05:10:00|252.06|250.06|251.84|249.84|252.28|250.28|251.62|249.62|0
1629954900000|2021-08-26 05:15:00|252.06|250.06|252.49|250.49|252.49|250.49|251.84|249.84|0
1629955200000|2021-08-26 05:20:00|252.27|250.27|252.7|250.7|252.92|250.92|252.27|250.27|0
1629955500000|2021-08-26 05:25:00|252.92|250.92|252.7|250.7|252.92|250.92|252.27|250.27|0
1629955800000|2021-08-26 05:30:00|252.48|250.48|252.26|250.26|252.48|250.48|252.04|250.04|0
1629956100000|2021-08-26 05:35:00|252.04|250.04|252.26|250.26|252.58|250.58|252.04|250.04|0
1629956400000|2021-08-26 05:40:00|252.48|250.48|253.13|251.13|253.13|251.13|252.26|250.26|0
1629956700000|2021-08-26 05:45:00|253.12|251.12|253.12|251.12|253.34|251.34|252.9|250.9|0
1629957000000|2021-08-26 05:50:00|252.9|250.9|253.34|251.34|253.56|251.56|252.9|250.9|0
1629957300000|2021-08-26 05:55:00|253.55|251.55|253.33|251.33|253.55|251.55|253.12|251.12|0
1629957600000|2021-08-26 06:00:00|253.12|251.12|254.23|252.23|254.23|252.23|252.68|250.68|0
1629957900000|2021-08-26 06:05:00|254.01|252.01|252.92|250.92|254.23|252.23|252.92|250.92|0
1629958200000|2021-08-26 06:10:00|253.14|251.14|251.61|249.61|253.14|251.14|251.61|249.61|0
1629958500000|2021-08-26 06:15:00|251.5|249.5|252.91|250.91|252.91|250.91|251.4|249.4|0
1629958800000|2021-08-26 06:20:00|252.7|250.7|251.82|249.82|252.7|250.7|251.71|249.71|0
1629959100000|2021-08-26 06:25:00|251.61|249.61|251.82|249.82|252.47|250.47|251.6|249.6|0
1629959400000|2021-08-26 06:30:00|251.6|249.6|252.03|250.03|252.25|250.25|251.6|249.6|0
1629959700000|2021-08-26 06:35:00|252.14|250.14|251.38|249.38|252.25|250.25|251.38|249.38|0
1629960000000|2021-08-26 06:40:00|251.16|249.16|250.61|248.61|251.38|249.38|250.29|248.29|0
1629960300000|2021-08-26 06:45:00|250.51|248.51|250.5|248.5|251.16|249.16|250.29|248.29|0
1629960600000|2021-08-26 06:50:00|250.72|248.72|250.72|248.72|251.15|249.15|250.07|248.07|0
1629960900000|2021-08-26 06:55:00|250.5|248.5|250.93|248.93|251.37|249.37|250.5|248.5|0
1629961200000|2021-08-26 07:00:00|250.71|248.71|250.28|248.28|252.67|250.67|250.28|248.28|0
1629961500000|2021-08-26 07:05:00|250.08|248.48|247.69|246.09|251.16|249.56|247.04|245.44|0
1629961800000|2021-08-26 07:10:00|247.48|245.88|249.2|247.6|249.64|248.04|246.83|245.23|0
1629962100000|2021-08-26 07:15:00|248.99|247.39|249.63|248.03|249.63|248.03|248.12|246.52|0
1629962400000|2021-08-26 07:20:00|249.52|247.92|249.19|247.59|249.85|248.25|247.68|246.08|0
1629962700000|2021-08-26 07:25:00|249.41|247.81|252.23|250.63|252.66|251.06|248.98|247.38|0
1629963000000|2021-08-26 07:30:00|252.88|251.28|253.42|251.82|254.62|253.02|252.66|251.06|0
1629963300000|2021-08-26 07:35:00|253.53|251.93|254.07|252.47|255.93|254.33|253.53|251.93|0
1629963600000|2021-08-26 07:40:00|253.96|252.36|253.52|251.92|255.05|253.45|252.87|251.27|0
1629963900000|2021-08-26 07:45:00|253.74|252.14|253.95|252.35|254.18|252.58|253.08|251.48|0
1629964200000|2021-08-26 07:50:00|253.74|252.14|252.86|251.26|254.61|253.01|252.86|251.26|0
1629964500000|2021-08-26 07:55:00|252.64|251.04|254.6|253|255.04|253.44|252.64|251.04|0
1629964800000|2021-08-26 08:00:00|254.82|253.22|254.82|253.22|255.69|254.09|254.38|252.78|0
1629965100000|2021-08-26 08:05:00|255.25|253.65|254.16|252.56|255.25|253.65|253.5|251.9|0
1629965400000|2021-08-26 08:10:00|254.26|252.66|254.91|253.31|255.25|253.65|253.94|252.34|0
1629965700000|2021-08-26 08:15:00|254.81|253.21|254.91|253.31|256.12|254.52|254.8|253.2|0
1629966000000|2021-08-26 08:20:00|254.8|253.2|254.91|253.31|256.55|254.95|254.37|252.77|0
1629966300000|2021-08-26 08:25:00|254.8|253.2|254.36|252.76|255.24|253.64|254.15|252.55|0
1629966600000|2021-08-26 08:30:00|254.58|252.98|254.58|252.98|254.8|253.2|254.14|252.54|0
1629966900000|2021-08-26 08:35:00|254.36|252.76|254.57|252.97|256.1|254.5|254.35|252.75|0
1629967200000|2021-08-26 08:40:00|254.35|252.75|254.35|252.75|254.57|252.97|253.91|252.31|0
1629967500000|2021-08-26 08:45:00|254.57|252.97|254.23|252.63|254.57|252.97|253.91|252.31|0
1629967800000|2021-08-26 08:50:00|254.13|252.53|254.13|252.53|254.35|252.75|253.91|252.31|0
1629968100000|2021-08-26 08:55:00|254.23|252.63|253.03|251.43|254.34|252.74|253.03|251.43|0
1629968400000|2021-08-26 09:00:00|253.25|251.65|251.51|249.91|253.47|251.87|251.07|249.47|0
1629968700000|2021-08-26 09:05:00|251.29|249.69|251.72|250.12|251.94|250.34|250.2|248.6|0
1629969000000|2021-08-26 09:10:00|251.5|249.9|252.37|250.77|253.02|251.42|251.5|249.9|0
1629969300000|2021-08-26 09:15:00|252.04|250.44|253.02|251.42|253.24|251.64|251.93|250.33|0
1629969600000|2021-08-26 09:20:00|252.8|251.2|252.58|250.98|253.23|251.63|252.14|250.54|0
1629969900000|2021-08-26 09:25:00|252.8|251.2|252.36|250.76|253.88|252.28|252.14|250.54|0
1629970200000|2021-08-26 09:30:00|251.92|250.32|252.35|250.75|252.68|251.08|251.05|249.45|0
1629970500000|2021-08-26 09:35:00|252.46|250.86|252.57|250.97|252.79|251.19|251.48|249.88|0
1629970800000|2021-08-26 09:40:00|252.45|250.85|252.56|250.96|253|251.4|251.91|250.31|0
1629971100000|2021-08-26 09:45:00|252.35|250.75|253|251.4|253.21|251.61|252.35|250.75|0
1629971400000|2021-08-26 09:50:00|253.21|251.61|253.21|251.61|253.65|252.05|252.56|250.96|0
1629971700000|2021-08-26 09:55:00|253.43|251.83|254.08|252.48|254.08|252.48|253.42|251.82|0
1629972000000|2021-08-26 10:00:00|253.86|252.26|254.95|253.35|255.17|253.57|253.86|252.26|0
1629972300000|2021-08-26 10:05:00|254.73|253.13|253.63|252.03|255.17|253.57|253.42|251.82|0
1629972600000|2021-08-26 10:10:00|253.42|251.82|253.63|252.03|254.07|252.47|253.41|251.81|0
1629972900000|2021-08-26 10:15:00|253.85|252.25|254.06|252.46|254.5|252.9|253.85|252.25|0
1629973200000|2021-08-26 10:20:00|254.28|252.68|254.06|252.46|254.5|252.9|253.63|252.03|0
1629973500000|2021-08-26 10:25:00|254.28|252.68|254.27|252.67|254.5|252.9|253.84|252.24|0
1629973800000|2021-08-26 10:30:00|254.49|252.89|252.96|251.36|254.93|253.33|252.96|251.36|0
1629974100000|2021-08-26 10:35:00|253.18|251.58|254.49|252.89|254.7|253.1|252.96|251.36|0
1629974400000|2021-08-26 10:40:00|254.7|253.1|254.26|252.66|254.7|253.1|254.26|252.66|0
1629974700000|2021-08-26 10:45:00|254.48|252.88|254.91|253.31|255.14|253.54|254.26|252.66|0
1629975000000|2021-08-26 10:50:00|255.13|253.53|254.91|253.31|255.57|253.97|254.69|253.09|0
1629975300000|2021-08-26 10:55:00|254.8|253.2|254.25|252.65|254.91|253.31|253.82|252.22|0
1629975600000|2021-08-26 11:00:00|254.69|253.09|254.47|252.87|254.9|253.3|254.03|252.43|0
1629975900000|2021-08-26 11:05:00|254.73|253.13|254.29|252.69|254.95|253.35|254.29|252.69|0
1629976200000|2021-08-26 11:10:00|254.51|252.91|254.51|252.91|254.73|253.13|254.29|252.69|0
1629976500000|2021-08-26 11:15:00|254.29|252.69|255.16|253.56|255.37|253.77|254.29|252.69|0
1629976800000|2021-08-26 11:20:00|255.26|253.66|257.12|255.52|257.55|255.95|255.26|253.66|0
1629977100000|2021-08-26 11:25:00|257.33|255.73|256.78|255.18|257.55|255.95|256.67|255.07|0
1629977400000|2021-08-26 11:30:00|256.66|255.06|256.34|254.74|256.66|255.06|256.12|254.52|0
1629977700000|2021-08-26 11:35:00|256.56|254.96|256.99|255.39|257.43|255.83|256.34|254.74|0
1629978000000|2021-08-26 11:40:00|257.21|255.61|256.98|255.38|257.64|256.04|256.98|255.38|0
1629978300000|2021-08-26 11:45:00|256.77|255.17|257.42|255.82|257.64|256.04|256.77|255.17|0
1629978600000|2021-08-26 11:50:00|257.2|255.6|256.98|255.38|257.63|256.03|256.86|255.26|0
1629978900000|2021-08-26 11:55:00|256.76|255.16|256.76|255.16|257.19|255.59|256.54|254.94|0
1629979200000|2021-08-26 12:00:00|256.97|255.37|257.41|255.81|257.63|256.03|256.75|255.15|0
1629979500000|2021-08-26 12:05:00|257.19|255.59|257.4|255.8|257.4|255.8|256.97|255.37|0
1629979800000|2021-08-26 12:10:00|257.62|256.02|257.5|255.9|257.62|256.02|257.18|255.58|0
1629980100000|2021-08-26 12:15:00|257.62|256.02|257.61|256.01|257.62|256.02|257.18|255.58|0
1629980400000|2021-08-26 12:20:00|257.39|255.79|257.39|255.79|257.83|256.23|257.17|255.57|0
1629980700000|2021-08-26 12:25:00|257.61|256.01|257.61|256.01|258.04|256.44|257.39|255.79|0
1629981000000|2021-08-26 12:30:00|257.49|255.89|257.17|255.57|257.82|256.22|256.95|255.35|0
1629981300000|2021-08-26 12:35:00|256.95|255.35|252.59|250.99|256.95|255.35|251.29|249.69|0
1629981600000|2021-08-26 12:40:00|252.81|251.21|253.46|251.86|254.55|252.95|251.73|250.13|0
1629981900000|2021-08-26 12:45:00|253.02|251.42|254.54|252.94|254.76|253.16|252.81|251.21|0
1629982200000|2021-08-26 12:50:00|254.32|252.72|254.32|252.72|254.76|253.16|253.23|251.63|0
1629982500000|2021-08-26 12:55:00|254.1|252.5|253.88|252.28|254.32|252.72|253.01|251.41|0
1629982800000|2021-08-26 13:00:00|254.1|252.5|253.88|252.28|254.97|253.37|253.23|251.63|0
1629983100000|2021-08-26 13:05:00|254.1|252.5|254.53|252.93|254.53|252.93|253.44|251.84|0
1629983400000|2021-08-26 13:10:00|254.74|253.14|254.52|252.92|254.74|253.14|254.09|252.49|0
1629983700000|2021-08-26 13:15:00|254.74|253.14|254.74|253.14|255.39|253.79|254.3|252.7|0
1629984000000|2021-08-26 13:20:00|254.95|253.35|254.52|252.92|255.39|253.79|254.52|252.92|0
1629984300000|2021-08-26 13:25:00|254.73|253.13|254.95|253.35|255.38|253.78|253.64|252.04|0
1629984600000|2021-08-26 13:30:00|255.16|253.56|256.9|255.3|256.9|255.3|254.29|252.69|0
1629984900000|2021-08-26 13:35:00|256.69|255.09|252.98|251.38|257.12|255.52|252.77|251.17|0
1629985200000|2021-08-26 13:40:00|253.2|251.6|253.63|252.03|255.81|254.21|252.55|250.95|0
1629985500000|2021-08-26 13:45:00|254.07|252.47|255.15|253.55|256.46|254.86|253.63|252.03|0
1629985800000|2021-08-26 13:50:00|255.37|253.77|254.71|253.11|255.37|253.77|252.97|251.37|0
1629986100000|2021-08-26 13:55:00|254.49|252.89|251.45|249.85|254.71|253.11|251.45|249.85|0
1629986400000|2021-08-26 14:00:00|251.23|249.63|253.62|252.02|253.62|252.02|251.23|249.63|0
1629986700000|2021-08-26 14:05:00|253.4|251.8|253.39|251.79|253.83|252.23|252.31|250.71|0
1629987000000|2021-08-26 14:10:00|253.18|251.58|254.04|252.44|254.91|253.31|253.18|251.58|0
1629987300000|2021-08-26 14:15:00|254.26|252.66|252.95|251.35|254.48|252.88|251.87|250.27|0
1629987600000|2021-08-26 14:20:00|253.17|251.57|250.78|249.18|253.17|251.57|250.56|248.96|0
1629987900000|2021-08-26 14:25:00|250.56|248.96|246.25|244.65|250.56|248.96|236.91|235.31|0
1629988200000|2021-08-26 14:30:00|246.47|244.87|245.89|244.29|249.05|247.45|244.66|243.06|0
1629988500000|2021-08-26 14:35:00|246.31|244.71|245.98|244.38|249.72|248.12|244.35|242.75|0
1629988800000|2021-08-26 14:40:00|245.77|244.17|244.23|242.63|245.77|244.17|241.75|240.15|0
1629989100000|2021-08-26 14:45:00|244.02|242.42|242.96|241.36|246.54|244.94|242.11|240.51|0
1629989400000|2021-08-26 14:50:00|243.17|241.57|240|238.4|243.81|242.21|239.05|237.45|0
1629989700000|2021-08-26 14:55:00|239.79|238.19|242.11|240.51|243.38|241.78|239.79|238.19|0
1629990000000|2021-08-26 15:00:00|242.32|240.72|239.21|237.61|242.32|240.72|236.16|234.56|0
1629990300000|2021-08-26 15:05:00|239|237.4|242.49|240.89|243.42|241.82|237.74|236.14|0
1629990600000|2021-08-26 15:10:00|242.28|240.68|244.75|243.15|245.61|244.01|242.28|240.68|0
1629990900000|2021-08-26 15:15:00|244.54|242.94|246.89|245.29|248.31|246.71|244.54|242.94|0
1629991200000|2021-08-26 15:20:00|247.1|245.5|245.6|244|249.25|247.65|245.38|243.78|0
1629991500000|2021-08-26 15:25:00|246.03|244.43|245.81|244.21|247.53|245.93|244.95|243.35|0
1629991800000|2021-08-26 15:30:00|246.02|244.42|244.73|243.13|246.24|244.64|243.45|241.85|0
1629992100000|2021-08-26 15:35:00|244.95|243.35|247.09|245.49|247.09|245.49|243.24|241.64|0
1629992400000|2021-08-26 15:40:00|246.87|245.27|244.08|242.48|248.37|246.77|243.66|242.06|0
1629992700000|2021-08-26 15:45:00|243.87|242.27|243.65|242.05|245.15|243.55|242.8|241.2|0
1629993000000|2021-08-26 15:50:00|243.87|242.27|244.72|243.12|245.46|243.86|243.23|241.63|0
1629993300000|2021-08-26 15:55:00|244.93|243.33|246|244.4|246.64|245.04|244.08|242.48|0
1629993600000|2021-08-26 16:00:00|246.21|244.61|250.29|248.69|250.51|248.91|246|244.4|0
1629993900000|2021-08-26 16:05:00|250.51|248.91|249.64|248.04|250.51|248.91|249|247.4|0
1629994200000|2021-08-26 16:10:00|249.86|248.26|250.07|248.47|250.5|248.9|249.64|248.04|0
1629994500000|2021-08-26 16:15:00|250.5|248.9|250.06|248.46|250.93|249.33|250.06|248.46|0
1629994800000|2021-08-26 16:20:00|250.28|248.68|250.28|248.68|250.49|248.89|249.85|248.25|0
1629995100000|2021-08-26 16:25:00|250.06|248.46|249.63|248.03|250.71|249.11|249.63|248.03|0
1629995400000|2021-08-26 16:30:00|249.84|248.24|250.05|248.45|250.06|248.46|248.12|246.52|0
1629995700000|2021-08-26 16:35:00|250.27|248.67|249.4|247.8|250.7|249.1|248.76|247.16|0
1629996000000|2021-08-26 16:40:00|249.62|248.02|248.75|247.15|249.62|248.02|248.32|246.72|0
1629996300000|2021-08-26 16:45:00|248.97|247.37|248.53|246.93|248.97|247.37|248.32|246.72|0
1629996600000|2021-08-26 16:50:00|248.75|247.15|246.38|244.78|249.39|247.79|246.38|244.78|0
1629996900000|2021-08-26 16:55:00|246.6|245|247.88|246.28|248.53|246.93|246.17|244.57|0
1629997200000|2021-08-26 17:00:00|247.67|246.07|247.45|245.85|248.1|246.5|246.38|244.78|0
1629997500000|2021-08-26 17:05:00|247.66|246.06|247.23|245.63|248.09|246.49|247.02|245.42|0
1629997800000|2021-08-26 17:10:00|247.44|245.84|249.16|247.56|249.38|247.78|247.44|245.84|0
1629998100000|2021-08-26 17:15:00|249.38|247.78|247.22|245.62|249.38|247.78|247.01|245.41|0
1629998400000|2021-08-26 17:20:00|247.44|245.84|243.58|241.98|247.65|246.05|243.58|241.98|0
1629998700000|2021-08-26 17:25:00|243.36|241.76|244.85|243.25|245.5|243.9|243.15|241.55|0
1629999000000|2021-08-26 17:30:00|245.07|243.47|246.56|244.96|247.21|245.61|244.64|243.04|0
1629999300000|2021-08-26 17:35:00|246.35|244.75|246.99|245.39|247.64|246.04|246.14|244.54|0
1629999600000|2021-08-26 17:40:00|247.2|245.6|247.85|246.25|248.28|246.68|246.99|245.39|0
1629999900000|2021-08-26 17:45:00|248.06|246.46|245.7|244.1|248.06|246.46|245.7|244.1|0
1630000200000|2021-08-26 17:50:00|245.69|244.09|245.48|243.88|246.34|244.74|245.26|243.66|0
1630000500000|2021-08-26 17:55:00|245.69|244.09|245.9|244.3|247.19|245.59|245.69|244.09|0
1630000800000|2021-08-26 18:00:00|245.69|244.09|244.04|242.44|245.69|244.09|243.33|241.73|0
1630001100000|2021-08-26 18:05:00|244.68|243.08|241.06|239.46|244.68|243.08|240.85|239.25|0
1630001400000|2021-08-26 18:10:00|241.27|239.67|240.85|239.25|241.91|240.31|240.64|239.04|0
1630001700000|2021-08-26 18:15:00|240.63|239.03|241.05|239.45|242.76|241.16|240.63|239.03|0
1630002000000|2021-08-26 18:20:00|240.84|239.24|242.11|240.51|244.03|242.43|240.84|239.24|0
1630002300000|2021-08-26 18:25:00|241.9|240.3|242.75|241.15|243.6|242|241.69|240.09|0
1630002600000|2021-08-26 18:30:00|242.53|240.93|242.53|240.93|244.02|242.42|241.68|240.08|0
1630002900000|2021-08-26 18:35:00|242.74|241.14|243.59|241.99|243.8|242.2|241.89|240.29|0
1630003200000|2021-08-26 18:40:00|243.38|241.78|241.88|240.28|243.8|242.2|241.25|239.65|0
1630003500000|2021-08-26 18:45:00|241.67|240.07|240.39|238.79|243.16|241.56|240.18|238.58|0
1630003800000|2021-08-26 18:50:00|240.18|238.58|241.66|240.06|241.66|240.06|239.76|238.16|0
1630004100000|2021-08-26 18:55:00|241.45|239.85|239.75|238.15|241.66|240.06|239.32|237.72|0
1630004400000|2021-08-26 19:00:00|239.32|237.72|238.47|236.87|239.75|238.15|237.63|236.03|0
1630004700000|2021-08-26 19:05:00|238.68|237.08|237.04|235.44|238.68|237.08|235.36|233.76|0
1630005000000|2021-08-26 19:10:00|237.46|235.86|237.46|235.86|238.09|236.49|235.36|233.76|0
1630005300000|2021-08-26 19:15:00|237.67|236.07|241.47|239.87|241.68|240.08|236.19|234.59|0
1630005600000|2021-08-26 19:20:00|241.68|240.08|240.29|238.69|241.9|240.3|239.35|237.75|0
1630005900000|2021-08-26 19:25:00|240.08|238.48|239.44|237.84|240.29|238.69|237.97|236.37|0
1630006200000|2021-08-26 19:30:00|239.23|237.63|240.28|238.68|241.55|239.95|239.02|237.42|0
1630006500000|2021-08-26 19:35:00|240.71|239.11|238.8|237.2|242.4|240.8|238.17|236.57|0
1630006800000|2021-08-26 19:40:00|239.22|237.62|238.38|236.78|242.39|240.79|237.54|235.94|0
1630007100000|2021-08-26 19:45:00|238.59|236.99|239.22|237.62|240.48|238.88|236.49|234.89|0
1630007400000|2021-08-26 19:50:00|240.27|238.67|239|237.4|241.11|239.51|237.95|236.35|0
1630007700000|2021-08-26 19:55:00|238.58|236.98|236.68|235.08|239.84|238.24|236.68|235.08|0
1630008000000|2021-08-26 20:00:00|236.47|234.87|238.36|236.76|238.78|237.18|236.47|234.87|0
1630008300000|2021-08-26 20:05:00|238.57|236.97|237.51|235.91|238.57|236.97|236.89|235.29|0
1630008600000|2021-08-26 20:10:00|237.72|236.12|237.83|236.23|238.14|236.54|236.35|234.75|0
1630008900000|2021-08-26 20:15:00|237.82|235.82|238.23|236.23|238.45|236.45|237.81|235.81|0
1630009200000|2021-08-26 20:20:00|238.45|236.45|239.29|237.29|239.5|237.5|238.23|236.23|0
1630009500000|2021-08-26 20:25:00|239.5|237.5|239.28|237.28|239.5|237.5|239.28|237.28|0
1630009800000|2021-08-26 20:30:00|239.49|237.49|239.7|237.7|239.91|237.91|239.49|237.49|0
1630010100000|2021-08-26 20:35:00|239.91|237.91|239.91|237.91|240.12|238.12|239.7|237.7|0
1630010400000|2021-08-26 20:40:00|239.7|237.7|239.9|237.9|239.91|237.91|239.69|237.69|0
1630010700000|2021-08-26 20:45:00|240.11|238.11|239.9|237.9|240.11|238.11|239.9|237.9|0
1630011000000|2021-08-26 20:50:00|240.11|238.11|239.68|237.68|240.11|238.11|239.68|237.68|0
1630011300000|2021-08-26 20:55:00|239.89|237.89|239.7|237.7|239.89|237.89|239.57|237.57|0
1630011600000|2021-08-26 21:00:00|239.73|237.73|240.01|238.01|240.01|238.01|239.73|237.73|0
1630011900000|2021-08-26 21:05:00|240|238|239.81|237.81|240|238|239.69|237.69|0
1630012200000|2021-08-26 21:10:00|239.75|237.75|239.32|237.32|239.75|237.75|239.32|237.32|0
1630012500000|2021-08-26 21:15:00|239.53|237.53|239.62|237.62|239.81|237.81|239.53|237.53|0
1630012800000|2021-08-26 21:20:00|239.49|237.49|239.4|237.4|239.49|237.49|239.4|237.4|0
1630013100000|2021-08-26 21:25:00|239.39|237.39|239.37|237.37|239.39|237.39|239.25|237.25|0
1630013400000|2021-08-26 21:30:00|239.36|237.36|239.73|237.73|239.76|237.76|239.33|237.33|0
1630013700000|2021-08-26 21:35:00|239.7|237.7|239.6|237.6|239.7|237.7|239.54|237.54|0
1630014000000|2021-08-26 21:40:00|239.57|237.57|239.38|237.38|239.57|237.57|239.38|237.38|0
1630014300000|2021-08-26 21:45:00|239.32|237.32|239.29|237.29|239.38|237.38|239.29|237.29|0
1630014600000|2021-08-26 21:50:00|239.23|237.23|239.43|237.43|239.52|237.52|239.23|237.23|0
1630014900000|2021-08-26 21:55:00|239.46|237.46|239.49|237.49|239.55|237.55|239.4|237.4|0
1630015200000|2021-08-26 22:00:00|239.52|237.52|239.2|237.2|240.15|238.15|238.99|236.99|0
1630015500000|2021-08-26 22:05:00|239.09|237.09|240.04|238.04|240.26|238.26|239.09|237.09|0
1630015800000|2021-08-26 22:10:00|240.25|238.25|240.89|238.89|240.89|238.89|240.04|238.04|0
1630016100000|2021-08-26 22:15:00|240.67|238.67|240.67|238.67|241.09|239.09|240.46|238.46|0
1630016400000|2021-08-26 22:20:00|240.88|238.88|240.03|238.03|241.09|239.09|240.03|238.03|0
1630016700000|2021-08-26 22:25:00|239.82|237.82|239.81|237.81|239.82|237.82|238.97|236.97|0
1630017000000|2021-08-26 22:30:00|240.03|238.03|239.39|237.39|240.24|238.24|239.17|237.17|0
1630017300000|2021-08-26 22:35:00|239.17|237.17|239.59|237.59|239.6|237.6|239.17|237.17|0
1630017600000|2021-08-26 22:40:00|239.38|237.38|239.17|237.17|239.38|237.38|239.17|237.17|0
1630017900000|2021-08-26 22:45:00|239.16|237.16|238.95|236.95|239.16|237.16|238.95|236.95|0
1630018200000|2021-08-26 22:50:00|239.16|237.16|239.37|237.37|239.37|237.37|239.16|237.16|0
1630018500000|2021-08-26 22:55:00|239.16|237.16|239.15|237.15|239.26|237.26|239.15|237.15|0
1630018800000|2021-08-26 23:00:00|238.94|236.94|238.3|236.3|238.94|236.94|238.09|236.09|0
1630019100000|2021-08-26 23:05:00|238.09|236.09|237.66|235.66|238.3|236.3|237.66|235.66|0
1630019400000|2021-08-26 23:10:00|237.88|235.88|238.08|236.08|238.3|236.3|237.87|235.87|0
1630019700000|2021-08-26 23:15:00|237.87|235.87|238.29|236.29|238.29|236.29|237.87|235.87|0
1630020000000|2021-08-26 23:20:00|238.18|236.18|238.5|236.5|238.5|236.5|238.08|236.08|0
1630020300000|2021-08-26 23:25:00|238.6|236.6|238.49|236.49|238.71|236.71|238.49|236.49|0
1630020600000|2021-08-26 23:30:00|238.28|236.28|238.28|236.28|238.28|236.28|238.07|236.07|0
1630020900000|2021-08-26 23:35:00|238.17|236.17|237.64|235.64|238.49|236.49|237.64|235.64|0
1630021200000|2021-08-26 23:40:00|237.85|235.85|237|235|237.85|235.85|236.79|234.79|0
1630021500000|2021-08-26 23:45:00|236.79|234.79|236.15|234.15|237.1|235.1|236.15|234.15|0
1630021800000|2021-08-26 23:50:00|236.36|234.36|236.57|234.57|236.78|234.78|234.68|232.68|0
1630022100000|2021-08-26 23:55:00|236.67|234.67|236.14|234.14|236.78|234.78|236.14|234.14|0
1630022400000|2021-08-27 00:00:00|235.93|233.93|235.09|233.09|236.14|234.14|233.2|231.2|0
1630022700000|2021-08-27 00:05:00|235.3|233.3|233.92|231.92|235.72|233.72|233.82|231.82|0
1630023000000|2021-08-27 00:10:00|233.82|231.82|233.5|231.5|234.24|232.24|232.98|230.98|0
1630023300000|2021-08-27 00:15:00|233.61|231.61|233.18|231.18|234.24|232.24|233.18|231.18|0
1630023600000|2021-08-27 00:20:00|233.39|231.39|232.97|230.97|233.6|231.6|232.97|230.97|0
1630023900000|2021-08-27 00:25:00|233.18|231.18|233.17|231.17|233.6|231.6|232.96|230.96|0
1630024200000|2021-08-27 00:30:00|233.38|231.38|233.8|231.8|233.8|231.8|232.96|230.96|0
1630024500000|2021-08-27 00:35:00|233.59|231.59|234.01|232.01|234.22|232.22|233.59|231.59|0
1630024800000|2021-08-27 00:40:00|234|232|234.21|232.21|234.42|232.42|233.79|231.79|0
1630025100000|2021-08-27 00:45:00|234.1|232.1|234.21|232.21|234.21|232.21|233.79|231.79|0
1630025400000|2021-08-27 00:50:00|234.42|232.42|235.46|233.46|236.1|234.1|234.42|232.42|0
1630025700000|2021-08-27 00:55:00|235.67|233.67|236.51|234.51|236.73|234.73|235.25|233.25|0
1630026000000|2021-08-27 01:00:00|236.72|234.72|236.09|234.09|236.93|234.93|236.09|234.09|0
1630026300000|2021-08-27 01:05:00|235.88|233.88|236.08|234.08|236.51|234.51|235.87|233.87|0
1630026600000|2021-08-27 01:10:00|236.29|234.29|236.29|234.29|236.5|234.5|236.08|234.08|0
1630026900000|2021-08-27 01:15:00|236.5|234.5|238.4|236.4|238.82|236.82|236.29|234.29|0
1630027200000|2021-08-27 01:20:00|238.61|236.61|237.97|235.97|238.82|236.82|237.76|235.76|0
1630027500000|2021-08-27 01:25:00|238.18|236.18|239.66|237.66|240.51|238.51|238.18|236.18|0
1630027800000|2021-08-27 01:30:00|239.55|237.55|239.76|237.76|240.08|238.08|239.33|237.33|0
1630028100000|2021-08-27 01:35:00|239.87|237.87|239.86|237.86|240.08|238.08|239.44|237.44|0
1630028400000|2021-08-27 01:40:00|240.07|238.07|239.01|237.01|240.07|238.07|239.01|237.01|0
1630028700000|2021-08-27 01:45:00|239.22|237.22|240.28|238.28|240.28|238.28|239.22|237.22|0
1630029000000|2021-08-27 01:50:00|240.07|238.07|239.43|237.43|240.28|238.28|239.43|237.43|0
1630029300000|2021-08-27 01:55:00|239.64|237.64|239.63|237.63|239.85|237.85|239.42|237.42|0
1630029600000|2021-08-27 02:00:00|239.85|237.85|242.6|240.6|242.6|240.6|239.63|237.63|0
1630029900000|2021-08-27 02:05:00|242.39|240.39|244.09|242.09|244.52|242.52|242.39|240.39|0
1630030200000|2021-08-27 02:10:00|243.88|241.88|244.09|242.09|244.09|242.09|243.66|241.66|0
1630030500000|2021-08-27 02:15:00|243.87|241.87|243.87|241.87|244.09|242.09|243.45|241.45|0
1630030800000|2021-08-27 02:20:00|244.08|242.08|244.08|242.08|244.29|242.29|243.87|241.87|0
1630031100000|2021-08-27 02:25:00|244.18|242.18|245.35|243.35|245.46|243.46|244.08|242.08|0
1630031400000|2021-08-27 02:30:00|245.14|243.14|245.78|243.78|245.99|243.99|245.14|243.14|0
1630031700000|2021-08-27 02:35:00|245.99|243.99|245.13|243.13|245.99|243.99|244.92|242.92|0
1630032000000|2021-08-27 02:40:00|245.24|243.24|245.13|243.13|245.35|243.35|244.7|242.7|0
1630032300000|2021-08-27 02:45:00|245.23|243.23|244.48|242.48|245.34|243.34|244.48|242.48|0
1630032600000|2021-08-27 02:50:00|244.27|242.27|244.48|242.48|245.12|243.12|244.27|242.27|0
1630032900000|2021-08-27 02:55:00|244.58|242.58|243.83|241.83|244.58|242.58|243.83|241.83|0
1630033200000|2021-08-27 03:00:00|243.62|241.62|243.62|241.62|244.05|242.05|243.19|241.19|0
1630033500000|2021-08-27 03:05:00|243.83|241.83|243.83|241.83|244.04|242.04|243.4|241.4|0
1630033800000|2021-08-27 03:10:00|243.61|241.61|243.61|241.61|244.46|242.46|243.61|241.61|0
1630034100000|2021-08-27 03:15:00|243.82|241.82|243.82|241.82|243.92|241.92|243.18|241.18|0
1630034400000|2021-08-27 03:20:00|243.6|241.6|243.6|241.6|244.03|242.03|243.17|241.17|0
1630034700000|2021-08-27 03:25:00|243.49|241.49|243.6|241.6|244.03|242.03|243.38|241.38|0
1630035000000|2021-08-27 03:30:00|243.7|241.7|243.59|241.59|243.81|241.81|243.17|241.17|0
1630035300000|2021-08-27 03:35:00|243.38|241.38|243.8|241.8|244.02|242.02|243.38|241.38|0
1630035600000|2021-08-27 03:40:00|244.01|242.01|243.8|241.8|244.01|242.01|243.8|241.8|0
1630035900000|2021-08-27 03:45:00|244.01|242.01|244.22|242.22|244.22|242.22|243.79|241.79|0
1630036200000|2021-08-27 03:50:00|244.43|242.43|244.22|242.22|244.43|242.43|244.22|242.22|0
1630036500000|2021-08-27 03:55:00|244.1|242.1|243.57|241.57|244.22|242.22|243.57|241.57|0
1630036800000|2021-08-27 04:00:00|243.78|241.78|243.99|241.99|243.99|241.99|243.57|241.57|0
1630037100000|2021-08-27 04:05:00|243.78|241.78|243.78|241.78|243.99|241.99|243.78|241.78|0
1630037400000|2021-08-27 04:10:00|243.88|241.88|243.77|241.77|243.99|241.99|243.77|241.77|0
1630037700000|2021-08-27 04:15:00|243.66|241.66|243.98|241.98|243.98|241.98|243.66|241.66|0
1630038000000|2021-08-27 04:20:00|244.19|242.19|244.83|242.83|245.05|243.05|244.19|242.19|0
1630038300000|2021-08-27 04:25:00|244.62|242.62|244.4|242.4|244.83|242.83|244.4|242.4|0
1630038600000|2021-08-27 04:30:00|244.61|242.61|243.97|241.97|244.61|242.61|243.76|241.76|0
1630038900000|2021-08-27 04:35:00|243.75|241.75|243.75|241.75|243.75|241.75|243.54|241.54|0
1630039200000|2021-08-27 04:40:00|243.54|241.54|243.75|241.75|243.75|241.75|243.53|241.53|0
1630039500000|2021-08-27 04:45:00|243.96|241.96|244.38|242.38|244.38|242.38|243.96|241.96|0
1630039800000|2021-08-27 04:50:00|244.17|242.17|243.74|241.74|244.17|242.17|243.74|241.74|0
1630040100000|2021-08-27 04:55:00|243.95|241.95|244.37|242.37|244.38|242.38|243.84|241.84|0
1630040400000|2021-08-27 05:00:00|244.59|242.59|244.37|242.37|244.59|242.59|244.16|242.16|0
1630040700000|2021-08-27 05:05:00|244.16|242.16|242.45|240.45|244.37|242.37|242.23|240.23|0
1630041000000|2021-08-27 05:10:00|242.66|240.66|242.87|240.87|243.08|241.08|242.66|240.66|0
1630041300000|2021-08-27 05:15:00|243.08|241.08|243.08|241.08|243.08|241.08|242.65|240.65|0
1630041600000|2021-08-27 05:20:00|243.18|241.18|243.5|241.5|243.72|241.72|243.08|241.08|0
1630041900000|2021-08-27 05:25:00|243.29|241.29|243.92|241.92|243.92|241.92|243.29|241.29|0
1630042200000|2021-08-27 05:30:00|243.71|241.71|244.56|242.56|245.2|243.2|243.71|241.71|0
1630042500000|2021-08-27 05:35:00|244.35|242.35|243.27|241.27|244.56|242.56|243.16|241.16|0
1630042800000|2021-08-27 05:40:00|243.49|241.49|244.76|242.76|244.76|242.76|243.49|241.49|0
1630043100000|2021-08-27 05:45:00|244.98|242.98|244.12|242.12|244.98|242.98|244.12|242.12|0
1630043400000|2021-08-27 05:50:00|244.33|242.33|244.12|242.12|244.54|242.54|243.69|241.69|0
1630043700000|2021-08-27 05:55:00|243.79|241.79|244.32|242.32|244.64|242.64|243.69|241.69|0
1630044000000|2021-08-27 06:00:00|244.43|242.43|245.6|243.6|246.03|244.03|243.47|241.47|0
1630044300000|2021-08-27 06:05:00|245.82|243.82|246.03|244.03|246.46|244.46|244.96|242.96|0
1630044600000|2021-08-27 06:10:00|245.81|243.81|246.45|244.45|246.67|244.67|245.81|243.81|0
1630044900000|2021-08-27 06:15:00|246.67|244.67|246.66|244.66|246.88|244.88|246.02|244.02|0
1630045200000|2021-08-27 06:20:00|246.45|244.45|247.52|245.52|247.73|245.73|246.02|244.02|0
1630045500000|2021-08-27 06:25:00|247.3|245.3|247.73|245.73|247.94|245.94|246.76|244.76|0
1630045800000|2021-08-27 06:30:00|247.61|245.61|247.94|245.94|248.37|246.37|247.51|245.51|0
1630046100000|2021-08-27 06:35:00|248.04|246.04|247.72|245.72|248.58|246.58|247.72|245.72|0
1630046400000|2021-08-27 06:40:00|247.93|245.93|248.36|246.36|248.36|246.36|247.72|245.72|0
1630046700000|2021-08-27 06:45:00|248.25|246.25|247.92|245.92|248.36|246.36|247.71|245.71|0
1630047000000|2021-08-27 06:50:00|248.14|246.14|247.92|245.92|248.57|246.57|247.92|245.92|0
1630047300000|2021-08-27 06:55:00|247.71|245.71|246.84|244.84|247.92|245.92|246.84|244.84|0
1630047600000|2021-08-27 07:00:00|246.63|244.63|245.17|243.17|246.63|244.63|244|242|0
1630047900000|2021-08-27 07:05:00|244.44|242.84|245.08|243.48|245.72|244.12|244.44|242.84|0
1630048200000|2021-08-27 07:10:00|245.29|243.69|245.5|243.9|246.37|244.77|244.86|243.26|0
1630048500000|2021-08-27 07:15:00|245.29|243.69|245.71|244.11|246.25|244.65|244.86|243.26|0
1630048800000|2021-08-27 07:20:00|246.14|244.54|246.35|244.75|246.79|245.19|246.14|244.54|0
1630049100000|2021-08-27 07:25:00|246.57|244.97|248.5|246.9|248.72|247.12|246.57|244.97|0
1630049400000|2021-08-27 07:30:00|248.72|247.12|248.88|247.28|250.23|248.63|248.29|246.69|0
1630049700000|2021-08-27 07:35:00|248.66|247.06|248.24|246.64|249.6|248|248.03|246.43|0
1630050000000|2021-08-27 07:40:00|248.03|246.43|247.91|246.31|248.46|246.86|247.59|245.99|0
1630050300000|2021-08-27 07:45:00|247.8|246.2|247.58|245.98|248.02|246.42|247.15|245.55|0
1630050600000|2021-08-27 07:50:00|247.37|245.77|247.8|246.2|248.23|246.63|247.37|245.77|0
1630050900000|2021-08-27 07:55:00|247.68|246.08|247.58|245.98|248.01|246.41|247.36|245.76|0
1630051200000|2021-08-27 08:00:00|247.79|246.19|247.36|245.76|248.01|246.41|246.93|245.33|0
1630051500000|2021-08-27 08:05:00|247.14|245.54|245.19|243.59|247.14|245.54|244.98|243.38|0
1630051800000|2021-08-27 08:10:00|244.98|243.38|245.84|244.24|246.05|244.45|244.98|243.38|0
1630052100000|2021-08-27 08:15:00|245.94|244.34|246.27|244.67|246.27|244.67|245.62|244.02|0
1630052400000|2021-08-27 08:20:00|246.05|244.45|245.83|244.23|246.27|244.67|245.4|243.8|0
1630052700000|2021-08-27 08:25:00|245.61|244.01|245.85|244.25|246.06|244.46|244.96|243.36|0
1630053000000|2021-08-27 08:30:00|245.63|244.03|244.98|243.38|245.85|244.25|244.77|243.17|0
1630053300000|2021-08-27 08:35:00|245.2|243.6|245.41|243.81|245.63|244.03|244.77|243.17|0
1630053600000|2021-08-27 08:40:00|245.62|244.02|246.48|244.88|246.7|245.1|245.41|243.81|0
1630053900000|2021-08-27 08:45:00|246.7|245.1|246.48|244.88|246.91|245.31|246.26|244.66|0
1630054200000|2021-08-27 08:50:00|246.37|244.77|246.26|244.66|246.48|244.88|245.83|244.23|0
1630054500000|2021-08-27 08:55:00|246.47|244.87|246.25|244.65|246.69|245.09|246.04|244.44|0
1630054800000|2021-08-27 09:00:00|246.47|244.87|245.17|243.57|246.47|244.87|244.96|243.36|0
1630055100000|2021-08-27 09:05:00|245.39|243.79|246.03|244.43|246.47|244.87|245.39|243.79|0
1630055400000|2021-08-27 09:10:00|245.6|244|245.17|243.57|245.6|244|245.17|243.57|0
1630055700000|2021-08-27 09:15:00|245.27|243.67|246.24|244.64|246.46|244.86|245.27|243.67|0
1630056000000|2021-08-27 09:20:00|246.02|244.42|247.53|245.93|247.75|246.15|246.02|244.42|0
1630056300000|2021-08-27 09:25:00|247.75|246.15|247.09|245.49|247.96|246.36|246.66|245.06|0
1630056600000|2021-08-27 09:30:00|246.88|245.28|246.87|245.27|247.09|245.49|246.87|245.27|0
1630056900000|2021-08-27 09:35:00|247.09|245.49|247.73|246.13|247.73|246.13|246.87|245.27|0
1630057200000|2021-08-27 09:40:00|247.52|245.92|248.16|246.56|248.16|246.56|247.52|245.92|0
1630057500000|2021-08-27 09:45:00|247.95|246.35|247.29|245.69|247.95|246.35|247.08|245.48|0
1630057800000|2021-08-27 09:50:00|247.51|245.91|247.07|245.47|247.72|246.12|246.86|245.26|0
1630058100000|2021-08-27 09:55:00|247.29|245.69|247.29|245.69|247.93|246.33|247.07|245.47|0
1630058400000|2021-08-27 10:00:00|247.5|245.9|247.5|245.9|247.93|246.33|246.63|245.03|0
1630058700000|2021-08-27 10:05:00|247.28|245.68|247.28|245.68|247.71|246.11|247.28|245.68|0
1630059000000|2021-08-27 10:10:00|247.06|245.46|246.84|245.24|247.49|245.89|246.63|245.03|0
1630059300000|2021-08-27 10:15:00|246.63|245.03|246.41|244.81|246.84|245.24|246.19|244.59|0
1630059600000|2021-08-27 10:20:00|246.19|244.59|246.4|244.8|246.84|245.24|246.19|244.59|0
1630059900000|2021-08-27 10:25:00|246.19|244.59|245.97|244.37|246.62|245.02|245.97|244.37|0
1630060200000|2021-08-27 10:30:00|245.75|244.15|245.32|243.72|246.18|244.58|245.32|243.72|0
1630060500000|2021-08-27 10:35:00|245.53|243.93|245.74|244.14|245.96|244.36|245.31|243.71|0
1630060800000|2021-08-27 10:40:00|245.96|244.36|246.39|244.79|246.6|245|245.96|244.36|0
1630061100000|2021-08-27 10:45:00|246.6|245|246.81|245.21|246.81|245.21|246.17|244.57|0
1630061400000|2021-08-27 10:50:00|246.6|245|246.59|244.99|247.46|245.86|246.59|244.99|0
1630061700000|2021-08-27 10:55:00|246.38|244.78|245.73|244.13|246.59|244.99|245.73|244.13|0
1630062000000|2021-08-27 11:00:00|245.94|244.34|246.37|244.77|246.37|244.77|245.73|244.13|0
1630062300000|2021-08-27 11:05:00|246.15|244.55|245.72|244.12|246.15|244.55|245.5|243.9|0
1630062600000|2021-08-27 11:10:00|245.94|244.34|246.36|244.76|246.8|245.2|245.72|244.12|0
1630062900000|2021-08-27 11:15:00|246.47|244.87|245.07|243.47|246.47|244.87|245.07|243.47|0
1630063200000|2021-08-27 11:20:00|244.85|243.25|244.63|243.03|244.85|243.25|243.99|242.39|0
1630063500000|2021-08-27 11:25:00|244.84|243.24|245.27|243.67|245.27|243.67|244.63|243.03|0
1630063800000|2021-08-27 11:30:00|245.75|244.15|245.75|244.15|245.96|244.36|245.53|243.93|0
1630064100000|2021-08-27 11:35:00|245.53|243.93|245.1|243.5|245.75|244.15|244.88|243.28|0
1630064400000|2021-08-27 11:40:00|244.88|243.28|244.66|243.06|245.31|243.71|244.45|242.85|0
1630064700000|2021-08-27 11:45:00|244.88|243.28|242.73|241.13|244.88|243.28|241.45|239.85|0
1630065000000|2021-08-27 11:50:00|242.95|241.35|243.8|242.2|243.8|242.2|242.52|240.92|0
1630065300000|2021-08-27 11:55:00|243.58|241.98|243.58|241.98|244.23|242.63|243.37|241.77|0
1630065600000|2021-08-27 12:00:00|243.37|241.77|244|242.4|244.22|242.62|242.72|241.12|0
1630065900000|2021-08-27 12:05:00|243.79|242.19|244.21|242.61|244.65|243.05|243.79|242.19|0
1630066200000|2021-08-27 12:10:00|244|242.4|243.78|242.18|244.43|242.83|243.78|242.18|0
1630066500000|2021-08-27 12:15:00|244|242.4|244.85|243.25|244.85|243.25|244|242.4|0
1630066800000|2021-08-27 12:20:00|245.06|243.46|244.85|243.25|245.49|243.89|244.63|243.03|0
1630067100000|2021-08-27 12:25:00|244.84|243.24|243.98|242.38|244.84|243.24|243.98|242.38|0
1630067400000|2021-08-27 12:30:00|244.2|242.6|245.05|243.45|245.06|243.46|244.2|242.6|0
1630067700000|2021-08-27 12:35:00|245.27|243.67|245.91|244.31|245.91|244.31|244.84|243.24|0
1630068000000|2021-08-27 12:40:00|246.12|244.52|246.12|244.52|247.2|245.6|245.91|244.31|0
1630068300000|2021-08-27 12:45:00|245.69|244.09|245.26|243.66|245.9|244.3|244.61|243.01|0
1630068600000|2021-08-27 12:50:00|245.25|243.65|245.47|243.87|245.68|244.08|244.82|243.22|0
1630068900000|2021-08-27 12:55:00|245.68|244.08|245.89|244.29|246.75|245.15|245.68|244.08|0
1630069200000|2021-08-27 13:00:00|246.11|244.51|245.24|243.64|246.54|244.94|245.24|243.64|0
1630069500000|2021-08-27 13:05:00|245.03|243.43|245.02|243.42|245.67|244.07|244.6|243|0
1630069800000|2021-08-27 13:10:00|245.24|243.64|243.52|241.92|245.24|243.64|243.3|241.7|0
1630070100000|2021-08-27 13:15:00|243.3|241.7|242.87|241.27|244.16|242.56|242.44|240.84|0
1630070400000|2021-08-27 13:20:00|242.66|241.06|243.72|242.12|243.94|242.34|242.66|241.06|0
1630070700000|2021-08-27 13:25:00|243.51|241.91|242.22|240.62|244.58|242.98|242.01|240.41|0
1630071000000|2021-08-27 13:30:00|242.01|240.41|245.39|243.79|247.33|245.73|241.79|240.19|0
1630071300000|2021-08-27 13:35:00|244.96|243.36|243.66|242.06|246.9|245.3|243.66|242.06|0
1630071600000|2021-08-27 13:40:00|243.88|242.28|246.97|245.37|247.39|245.79|243.66|242.06|0
1630071900000|2021-08-27 13:45:00|247.39|245.79|248.46|246.86|251.23|249.63|247.39|245.79|0
1630072200000|2021-08-27 13:50:00|248.67|247.07|249.73|248.13|251.66|250.06|248.67|247.07|0
1630072500000|2021-08-27 13:55:00|249.95|248.35|248.4|246.8|250.59|248.99|246.68|245.08|0
1630072800000|2021-08-27 14:00:00|248.72|247.12|256.88|255.28|256.88|255.28|243.47|241.87|0
1630073100000|2021-08-27 14:05:00|257.1|255.5|256.44|254.84|257.75|256.15|253.81|252.21|0
1630073400000|2021-08-27 14:10:00|256.22|254.62|259.74|258.14|261.28|259.68|256.22|254.62|0
1630073700000|2021-08-27 14:15:00|260.18|258.58|262.4|260.8|263.06|261.46|259.96|258.36|0
1630074000000|2021-08-27 14:20:00|262.62|261.02|261.95|260.35|264.62|263.02|261.73|260.13|0
1630074300000|2021-08-27 14:25:00|262.17|260.57|259.96|258.36|262.39|260.79|257.75|256.15|0
1630074600000|2021-08-27 14:30:00|260.62|259.02|259.89|258.29|261.06|259.46|259.29|257.69|0
1630074900000|2021-08-27 14:35:00|259.67|258.07|257.89|256.29|259.89|258.29|257.46|255.86|0
1630075200000|2021-08-27 14:40:00|257.44|255.84|256.56|254.96|258.11|256.51|255.68|254.08|0
1630075500000|2021-08-27 14:45:00|256.78|255.18|260.32|258.72|260.76|259.16|256.78|255.18|0
1630075800000|2021-08-27 14:50:00|260.65|259.05|261.94|260.34|261.94|260.34|260.54|258.94|0
1630076100000|2021-08-27 14:55:00|262.16|260.56|261.71|260.11|263.72|262.12|261.49|259.89|0
1630076400000|2021-08-27 15:00:00|262.16|260.56|262.31|260.71|263.5|261.9|261.93|260.33|0
1630076700000|2021-08-27 15:05:00|262.09|260.49|262.53|260.93|263.42|261.82|261.86|260.26|0
1630077000000|2021-08-27 15:10:00|262.3|260.7|262.52|260.92|262.97|261.37|261.64|260.04|0
1630077300000|2021-08-27 15:15:00|262.3|260.7|261.82|260.22|262.97|261.37|259.63|258.03|0
1630077600000|2021-08-27 15:20:00|262.04|260.44|261.82|260.22|262.71|261.11|261.37|259.77|0
1630077900000|2021-08-27 15:25:00|262.04|260.44|258.96|257.36|262.7|261.1|258.96|257.36|0
1630078200000|2021-08-27 15:30:00|259.18|257.58|261.84|260.24|261.84|260.24|259.18|257.58|0
1630078500000|2021-08-27 15:35:00|261.62|260.02|262.51|260.91|262.51|260.91|260.73|259.13|0
1630078800000|2021-08-27 15:40:00|262.28|260.68|263.62|262.02|263.62|262.02|262.06|260.46|0
1630079100000|2021-08-27 15:45:00|263.39|261.79|263.39|261.79|264.73|263.13|262.95|261.35|0
1630079400000|2021-08-27 15:50:00|263.61|262.01|262.72|261.12|263.61|262.01|262.27|260.67|0
1630079700000|2021-08-27 15:55:00|262.5|260.9|264.5|262.9|265.39|263.79|262.5|260.9|0
1630080000000|2021-08-27 16:00:00|264.94|263.34|263.38|261.78|265.17|263.57|263.38|261.78|0
1630080300000|2021-08-27 16:05:00|263.6|262|263.82|262.22|264.49|262.89|263.38|261.78|0
1630080600000|2021-08-27 16:10:00|263.6|262|263.82|262.22|264.27|262.67|263.38|261.78|0
1630080900000|2021-08-27 16:15:00|264.04|262.44|263.15|261.55|264.27|262.67|262.7|261.1|0
1630081200000|2021-08-27 16:20:00|263.37|261.77|264.71|263.11|264.71|263.11|262.92|261.32|0
1630081500000|2021-08-27 16:25:00|264.93|263.33|265.15|263.55|265.6|264|264.26|262.66|0
1630081800000|2021-08-27 16:30:00|265.37|263.77|266.26|264.66|266.49|264.89|264.92|263.32|0
1630082100000|2021-08-27 16:35:00|266.04|264.44|266.04|264.44|266.48|264.88|265.37|263.77|0
1630082400000|2021-08-27 16:40:00|265.81|264.21|264.92|263.32|266.04|264.44|264.92|263.32|0
1630082700000|2021-08-27 16:45:00|264.69|263.09|265.36|263.76|265.58|263.98|264.47|262.87|0
1630083000000|2021-08-27 16:50:00|265.58|263.98|266.03|264.43|266.03|264.43|265.13|263.53|0
1630083300000|2021-08-27 16:55:00|266.25|264.65|267.14|265.54|267.14|265.54|266.02|264.42|0
1630083600000|2021-08-27 17:00:00|266.92|265.32|267.36|265.76|267.81|266.21|266.69|265.09|0
1630083900000|2021-08-27 17:05:00|267.81|266.21|268.03|266.43|268.26|266.66|267.36|265.76|0
1630084200000|2021-08-27 17:10:00|267.8|266.2|268.03|266.43|268.47|266.87|267.58|265.98|0
1630084500000|2021-08-27 17:15:00|267.8|266.2|267.8|266.2|268.03|266.43|267.35|265.75|0
1630084800000|2021-08-27 17:20:00|268.02|266.42|269.14|267.54|269.37|267.77|268.02|266.42|0
1630085100000|2021-08-27 17:25:00|268.92|267.32|268.46|266.86|269.14|267.54|268.46|266.86|0
1630085400000|2021-08-27 17:30:00|268.69|267.09|269.13|267.53|269.36|267.76|268.24|266.64|0
1630085700000|2021-08-27 17:35:00|269.36|267.76|269.13|267.53|269.58|267.98|268.91|267.31|0
1630086000000|2021-08-27 17:40:00|268.91|267.31|268.01|266.41|268.91|267.31|268.01|266.41|0
1630086300000|2021-08-27 17:45:00|267.78|266.18|268|266.4|268.45|266.85|267.78|266.18|0
1630086600000|2021-08-27 17:50:00|267.78|266.18|268|266.4|268.23|266.63|267.55|265.95|0
1630086900000|2021-08-27 17:55:00|268.22|266.62|268.45|266.85|268.67|267.07|268|266.4|0
1630087200000|2021-08-27 18:00:00|268.67|267.07|266.2|264.6|268.67|267.07|266.2|264.6|0
1630087500000|2021-08-27 18:05:00|266.43|264.83|265.98|264.38|266.65|265.05|265.53|263.93|0
1630087800000|2021-08-27 18:10:00|265.75|264.15|266.64|265.04|266.87|265.27|265.75|264.15|0
1630088100000|2021-08-27 18:15:00|266.42|264.82|266.01|264.41|266.75|265.15|265.53|263.93|0
1630088400000|2021-08-27 18:20:00|266.23|264.63|266.01|264.41|266.68|265.08|265.56|263.96|0
1630088700000|2021-08-27 18:25:00|266.23|264.63|266.68|265.08|266.9|265.3|265.78|264.18|0
1630089000000|2021-08-27 18:30:00|266.9|265.3|267.35|265.75|267.35|265.75|266.67|265.07|0
1630089300000|2021-08-27 18:35:00|267.57|265.97|266.89|265.29|268.02|266.42|266.89|265.29|0
1630089600000|2021-08-27 18:40:00|267.12|265.52|267.11|265.51|267.34|265.74|266.44|264.84|0
1630089900000|2021-08-27 18:45:00|266.89|265.29|266.66|265.06|267.34|265.74|265.99|264.39|0
1630090200000|2021-08-27 18:50:00|266.89|265.29|266.66|265.06|267.11|265.51|266.44|264.84|0
1630090500000|2021-08-27 18:55:00|266.44|264.84|266.66|265.06|267.33|265.73|266.44|264.84|0
1630090800000|2021-08-27 19:00:00|266.88|265.28|267.78|266.18|267.78|266.18|266.65|265.05|0
1630091100000|2021-08-27 19:05:00|267.55|265.95|267.55|265.95|268.22|266.62|267.33|265.73|0
1630091400000|2021-08-27 19:10:00|267.77|266.17|268.22|266.62|268.45|266.85|267.55|265.95|0
1630091700000|2021-08-27 19:15:00|268.44|266.84|269.34|267.74|269.57|267.97|268.44|266.84|0
1630092000000|2021-08-27 19:20:00|269.12|267.52|269.34|267.74|269.79|268.19|268.89|267.29|0
1630092300000|2021-08-27 19:25:00|269.56|267.96|267.99|266.39|269.79|268.19|267.99|266.39|0
1630092600000|2021-08-27 19:30:00|268.21|266.61|267.76|266.16|268.21|266.61|266.86|265.26|0
1630092900000|2021-08-27 19:35:00|267.53|265.93|267.5|265.9|268.11|266.51|267.27|265.67|0
1630093200000|2021-08-27 19:40:00|267.27|265.67|269.06|267.46|269.29|267.69|266.82|265.22|0
1630093500000|2021-08-27 19:45:00|269.29|267.69|268.39|266.79|270.86|269.26|268.16|266.56|0
1630093800000|2021-08-27 19:50:00|269.51|267.91|267.26|265.66|269.51|267.91|266.82|265.22|0
1630094100000|2021-08-27 19:55:00|266.81|265.21|267.04|265.44|267.71|266.11|265.25|263.65|0
1630094400000|2021-08-27 20:00:00|266.36|264.76|267.7|266.1|267.93|266.33|266.36|264.76|0
1630094700000|2021-08-27 20:05:00|267.48|265.88|265.24|263.64|267.7|266.1|265.01|263.41|0
1630095000000|2021-08-27 20:10:00|265.68|264.08|265.9|264.3|265.91|264.31|265.23|263.63|0
1630307100000|2021-08-30 07:05:00|268.21|266.61|268.21|266.61|269.22|267.62|267.98|266.38|0
1630307400000|2021-08-30 07:10:00|268.09|266.49|267.53|265.93|268.21|266.61|267.3|265.7|0
1630307700000|2021-08-30 07:15:00|267.75|266.15|267.75|266.15|268.2|266.6|267.08|265.48|0
1630308000000|2021-08-30 07:20:00|267.97|266.37|268.87|267.27|269.21|267.61|267.52|265.92|0
1630308300000|2021-08-30 07:25:00|269.1|267.5|267.52|265.92|269.32|267.72|267.29|265.69|0
1630308600000|2021-08-30 07:30:00|267.74|266.14|267.96|266.36|268.19|266.59|267.52|265.92|0
1630308900000|2021-08-30 07:35:00|268.19|266.59|267.73|266.13|268.19|266.59|267.29|265.69|0
1630309200000|2021-08-30 07:40:00|267.96|266.36|268.41|266.81|268.41|266.81|267.28|265.68|0
1630309500000|2021-08-30 07:45:00|268.29|266.69|268.4|266.8|268.96|267.36|268.18|266.58|0
1630309800000|2021-08-30 07:50:00|268.63|267.03|268.63|267.03|268.63|267.03|268.18|266.58|0
1630310100000|2021-08-30 07:55:00|268.4|266.8|269.07|267.47|269.07|267.47|268.17|266.57|0
1630310400000|2021-08-30 08:00:00|268.85|267.25|268.39|266.79|269.07|267.47|268.39|266.79|0
1630310700000|2021-08-30 08:05:00|268.17|266.57|269.07|267.47|269.07|267.47|268.17|266.57|0
1630311000000|2021-08-30 08:10:00|268.84|267.24|268.84|267.24|269.07|267.47|268.61|267.01|0
1630311300000|2021-08-30 08:15:00|268.95|267.35|269.96|268.36|270.19|268.59|268.84|267.24|0
1630311600000|2021-08-30 08:20:00|269.84|268.24|269.73|268.13|270.19|268.59|269.73|268.13|0
1630311900000|2021-08-30 08:25:00|269.51|267.91|269.95|268.35|269.96|268.36|269.51|267.91|0
1630312200000|2021-08-30 08:30:00|269.73|268.13|269.5|267.9|269.73|268.13|269.05|267.45|0
1630312500000|2021-08-30 08:35:00|269.73|268.13|269.27|267.67|269.73|268.13|269.16|267.56|0
1630312800000|2021-08-30 08:40:00|269.05|267.45|269.04|267.44|269.27|267.67|268.59|266.99|0
1630313100000|2021-08-30 08:45:00|268.82|267.22|268.81|267.21|269.04|267.44|268.59|266.99|0
1630313400000|2021-08-30 08:50:00|268.59|266.99|268.81|267.21|269.04|267.44|268.59|266.99|0
1630313700000|2021-08-30 08:55:00|269.03|267.43|269.48|267.88|269.48|267.88|268.81|267.21|0
1630314000000|2021-08-30 09:00:00|269.26|267.66|268.91|267.31|269.26|267.66|268.8|267.2|0
1630314300000|2021-08-30 09:05:00|268.8|267.2|269.48|267.88|269.7|268.1|268.58|266.98|0
1630314600000|2021-08-30 09:10:00|269.25|267.65|269.92|268.32|269.92|268.32|269.25|267.65|0
1630314900000|2021-08-30 09:15:00|270.03|268.43|269.69|268.09|270.15|268.55|269.47|267.87|0
1630315200000|2021-08-30 09:20:00|269.58|267.98|269.69|268.09|269.92|268.32|269.01|267.41|0
1630315500000|2021-08-30 09:25:00|269.47|267.87|269.24|267.64|269.47|267.87|269.01|267.41|0
1630315800000|2021-08-30 09:30:00|268.79|267.19|269.01|267.41|269.01|267.41|268.56|266.96|0
1630316100000|2021-08-30 09:35:00|268.78|267.18|268.55|266.95|268.78|267.18|268.33|266.73|0
1630316400000|2021-08-30 09:40:00|268.66|267.06|268.77|267.17|269|267.4|268.55|266.95|0
1630316700000|2021-08-30 09:45:00|269|267.4|268.55|266.95|269|267.4|268.55|266.95|0
1630317000000|2021-08-30 09:50:00|268.32|266.72|268.77|267.17|268.77|267.17|268.32|266.72|0
1630317300000|2021-08-30 09:55:00|268.99|267.39|269.44|267.84|269.44|267.84|268.77|267.17|0
1630317600000|2021-08-30 10:00:00|269.67|268.07|269.44|267.84|269.67|268.07|269.44|267.84|0
1630317900000|2021-08-30 10:05:00|269.32|267.72|269.43|267.83|269.66|268.06|269.21|267.61|0
1630318200000|2021-08-30 10:10:00|269.66|268.06|269.43|267.83|269.89|268.29|269.43|267.83|0
1630318500000|2021-08-30 10:15:00|269.54|267.94|269.65|268.05|269.66|268.06|268.98|267.38|0
1630318800000|2021-08-30 10:20:00|269.88|268.28|270.1|268.5|270.56|268.96|269.65|268.05|0
1630319100000|2021-08-30 10:25:00|270.21|268.61|270.55|268.95|270.55|268.95|269.87|268.27|0
1630319400000|2021-08-30 10:30:00|270.32|268.72|270.55|268.95|270.77|269.17|270.32|268.72|0
1630319700000|2021-08-30 10:35:00|270.77|269.17|270.54|268.94|270.77|269.17|270.32|268.72|0
1630320000000|2021-08-30 10:40:00|270.42|268.82|271.44|269.84|271.44|269.84|270.42|268.82|0
1630320300000|2021-08-30 10:45:00|271.22|269.62|270.31|268.71|271.22|269.62|270.08|268.48|0
1630320600000|2021-08-30 10:50:00|270.08|268.48|269.63|268.03|270.08|268.48|269.63|268.03|0
1630320900000|2021-08-30 10:55:00|269.4|267.8|269.85|268.25|269.85|268.25|269.18|267.58|0
1630321200000|2021-08-30 11:00:00|269.63|268.03|269.4|267.8|269.63|268.03|269.17|267.57|0
1630321500000|2021-08-30 11:05:00|269.62|268.02|269.39|267.79|269.62|268.02|269.39|267.79|0
1630321800000|2021-08-30 11:10:00|269.62|268.02|269.62|268.02|269.84|268.24|269.39|267.79|0
1630322100000|2021-08-30 11:15:00|269.84|268.24|270.06|268.46|270.29|268.69|269.84|268.24|0
1630322400000|2021-08-30 11:20:00|269.95|268.35|269.63|268.03|270.06|268.46|269.38|267.78|0
1630322700000|2021-08-30 11:25:00|269.4|267.8|269.4|267.8|269.4|267.8|269.17|267.57|0
1630323000000|2021-08-30 11:30:00|269.62|268.02|269.62|268.02|269.62|268.02|269.17|267.57|0
1630323300000|2021-08-30 11:35:00|269.39|267.79|269.39|267.79|269.62|268.02|269.17|267.57|0
1630323600000|2021-08-30 11:40:00|269.16|267.56|269.39|267.79|269.39|267.79|269.16|267.56|0
1630323900000|2021-08-30 11:45:00|269.38|267.78|269.61|268.01|269.61|268.01|269.38|267.78|0
1630324200000|2021-08-30 11:50:00|269.83|268.23|269.61|268.01|269.83|268.23|269.61|268.01|0
1630324500000|2021-08-30 11:55:00|269.6|268|270.05|268.45|270.05|268.45|269.6|268|0
1630324800000|2021-08-30 12:00:00|270.28|268.68|272.09|270.49|272.31|270.71|270.28|268.68|0
1630325100000|2021-08-30 12:05:00|271.86|270.26|271.63|270.03|272.09|270.49|271.18|269.58|0
1630325400000|2021-08-30 12:10:00|271.4|269.8|270.5|268.9|271.63|270.03|270.27|268.67|0
1630325700000|2021-08-30 12:15:00|270.27|268.67|270.04|268.44|270.5|268.9|269.81|268.21|0
1630326000000|2021-08-30 12:20:00|269.81|268.21|270.04|268.44|270.04|268.44|269.59|267.99|0
1630326300000|2021-08-30 12:25:00|270.26|268.66|269.58|267.98|270.26|268.66|269.36|267.76|0
1630326600000|2021-08-30 12:30:00|269.35|267.75|269.58|267.98|269.58|267.98|269.35|267.75|0
1630326900000|2021-08-30 12:35:00|269.35|267.75|270.03|268.43|270.03|268.43|269.12|267.52|0
1630327200000|2021-08-30 12:40:00|269.8|268.2|270.25|268.65|270.25|268.65|269.8|268.2|0
1630327500000|2021-08-30 12:45:00|270.02|268.42|271.6|270|271.6|270|270.02|268.42|0
1630327800000|2021-08-30 12:50:00|271.38|269.78|271.37|269.77|271.6|270|271.15|269.55|0
1630328100000|2021-08-30 12:55:00|271.6|270|271.6|270|272.05|270.45|270.92|269.32|0
1630328400000|2021-08-30 13:00:00|271.37|269.77|272.05|270.45|272.05|270.45|271.37|269.77|0
1630328700000|2021-08-30 13:05:00|272.27|270.67|272.27|270.67|272.72|271.12|272.04|270.44|0
1630329000000|2021-08-30 13:10:00|272.04|270.44|272.49|270.89|272.49|270.89|272.04|270.44|0
1630329300000|2021-08-30 13:15:00|272.26|270.66|272.26|270.66|272.49|270.89|272.26|270.66|0
1630329600000|2021-08-30 13:20:00|272.03|270.43|272.26|270.66|272.26|270.66|271.35|269.75|0
1630329900000|2021-08-30 13:25:00|272.71|271.11|273.16|271.56|273.84|272.24|272.26|270.66|0
1630330200000|2021-08-30 13:30:00|273.84|272.24|272.03|270.43|276.11|274.51|271.57|269.97|0
1630330500000|2021-08-30 13:35:00|272.25|270.65|274.74|273.14|275.42|273.82|271.12|269.52|0
1630330800000|2021-08-30 13:40:00|274.97|273.37|272.02|270.42|274.97|273.37|270.89|269.29|0
1630331100000|2021-08-30 13:45:00|272.24|270.64|273.37|271.77|274.74|273.14|271.11|269.51|0
1630331400000|2021-08-30 13:50:00|273.83|272.23|276.1|274.5|276.78|275.18|273.15|271.55|0
1630331700000|2021-08-30 13:55:00|276.32|274.72|277.47|275.87|277.92|276.32|275.64|274.04|0
1630332000000|2021-08-30 14:00:00|277.69|276.09|276.81|275.21|278.64|277.04|276.33|274.73|0
1630332300000|2021-08-30 14:05:00|277.27|275.67|277.95|276.35|278.41|276.81|277.04|275.44|0
1630332600000|2021-08-30 14:10:00|277.72|276.12|277.03|275.43|278.18|276.58|276.12|274.52|0
1630332900000|2021-08-30 14:15:00|277.26|275.66|279.54|277.94|279.77|278.17|277.26|275.66|0
1630333200000|2021-08-30 14:20:00|279.31|277.71|283.19|281.59|283.88|282.28|279.09|277.49|0
1630333500000|2021-08-30 14:25:00|282.96|281.36|283.64|282.04|283.88|282.28|282.27|280.67|0
1630333800000|2021-08-30 14:30:00|283.87|282.27|284.56|282.96|284.79|283.19|282.96|281.36|0
1630334100000|2021-08-30 14:35:00|284.79|283.19|286.16|284.56|286.39|284.79|284.33|282.73|0
1630334400000|2021-08-30 14:40:00|286.39|284.79|287.31|285.71|287.31|285.71|285.93|284.33|0
1630334700000|2021-08-30 14:45:00|287.08|285.48|288|286.4|288.69|287.09|286.16|284.56|0
1630335000000|2021-08-30 14:50:00|287.77|286.17|288.92|287.32|289.84|288.24|287.54|285.94|0
1630335300000|2021-08-30 14:55:00|289.15|287.55|290.05|288.45|290.05|288.45|287.75|286.15|0
1630335600000|2021-08-30 15:00:00|289.82|288.22|289.35|287.75|289.82|288.22|288.67|287.07|0
1630335900000|2021-08-30 15:05:00|289.12|287.52|290.73|289.13|291.19|289.59|289.12|287.52|0
1630336200000|2021-08-30 15:10:00|290.96|289.36|292.11|290.51|292.34|290.74|290.27|288.67|0
1630336500000|2021-08-30 15:15:00|291.88|290.28|288.88|287.28|292.57|290.97|288.88|287.28|0
1630336800000|2021-08-30 15:20:00|288.65|287.05|288.42|286.82|290.27|288.67|288.42|286.82|0
1630337100000|2021-08-30 15:25:00|288.19|286.59|288.65|287.05|289.34|287.74|288.19|286.59|0
1630337400000|2021-08-30 15:30:00|288.88|287.28|290.95|289.35|291.18|289.58|288.42|286.82|0
1630337700000|2021-08-30 15:35:00|291.18|289.58|289.56|287.96|291.18|289.58|289.33|287.73|0
1630338000000|2021-08-30 15:40:00|289.33|287.73|290.25|288.65|290.25|288.65|288.87|287.27|0
1630338300000|2021-08-30 15:45:00|290.02|288.42|290.02|288.42|290.71|289.11|289.33|287.73|0
1630338600000|2021-08-30 15:50:00|290.25|288.65|290.71|289.11|290.94|289.34|290.25|288.65|0
1630338900000|2021-08-30 15:55:00|290.94|289.34|290.93|289.33|291.86|290.26|290.93|289.33|0
1630339200000|2021-08-30 16:00:00|291.16|289.56|290.47|288.87|291.39|289.79|289.78|288.18|0
1630339500000|2021-08-30 16:05:00|290.24|288.64|289.32|287.72|290.7|289.1|289.32|287.72|0
1630339800000|2021-08-30 16:10:00|289.55|287.95|289.77|288.17|290.47|288.87|289.32|287.72|0
1630340100000|2021-08-30 16:15:00|289.54|287.94|287.47|285.87|290|288.4|287.47|285.87|0
1630340400000|2021-08-30 16:20:00|287.7|286.1|286.71|285.11|287.93|286.33|286.25|284.65|0
1630340700000|2021-08-30 16:25:00|286.48|284.88|286.71|285.11|287.17|285.57|285.79|284.19|0
1630341000000|2021-08-30 16:30:00|286.94|285.34|286.93|285.33|286.94|285.34|286.01|284.41|0
1630341300000|2021-08-30 16:35:00|287.16|285.56|288.31|286.71|288.54|286.94|286.93|285.33|0
1630341600000|2021-08-30 16:40:00|288.54|286.94|288.54|286.94|288.54|286.94|287.85|286.25|0
1630341900000|2021-08-30 16:45:00|288.31|286.71|288.08|286.48|288.31|286.71|287.85|286.25|0
1630342200000|2021-08-30 16:50:00|287.85|286.25|288.53|286.93|288.77|287.17|287.61|286.01|0
1630342500000|2021-08-30 16:55:00|288.3|286.7|288.99|287.39|288.99|287.39|288.07|286.47|0
1630342800000|2021-08-30 17:00:00|289.22|287.62|288.07|286.47|289.22|287.62|288.07|286.47|0
1630343100000|2021-08-30 17:05:00|288.3|286.7|288.99|287.39|289.22|287.62|288.07|286.47|0
1630343400000|2021-08-30 17:10:00|289.22|287.62|289.45|287.85|289.68|288.08|289.22|287.62|0
1630343700000|2021-08-30 17:15:00|289.21|287.61|288.52|286.92|289.21|287.61|288.52|286.92|0
1630344000000|2021-08-30 17:20:00|288.75|287.15|288.75|287.15|288.75|287.15|288.29|286.69|0
1630344300000|2021-08-30 17:25:00|288.98|287.38|288.74|287.14|289.21|287.61|288.52|286.92|0
1630344600000|2021-08-30 17:30:00|288.98|287.38|288.74|287.14|289.21|287.61|288.05|286.45|0
1630344900000|2021-08-30 17:35:00|288.51|286.91|288.97|287.37|288.97|287.37|288.51|286.91|0
1630345200000|2021-08-30 17:40:00|289.2|287.6|289.89|288.29|289.89|288.29|288.97|287.37|0
1630345500000|2021-08-30 17:45:00|290.12|288.52|290.58|288.98|290.58|288.98|290.12|288.52|0
1630345800000|2021-08-30 17:50:00|290.81|289.21|290.81|289.21|291.04|289.44|290.35|288.75|0
1630346100000|2021-08-30 17:55:00|290.58|288.98|291.04|289.44|291.04|289.44|290.11|288.51|0
1630346400000|2021-08-30 18:00:00|290.81|289.21|290.8|289.2|290.81|289.21|289.65|288.05|0
1630346700000|2021-08-30 18:05:00|291.03|289.43|290.11|288.51|291.26|289.66|290.11|288.51|0
1630347000000|2021-08-30 18:10:00|289.88|288.28|290.1|288.5|290.8|289.2|289.64|288.04|0
1630347300000|2021-08-30 18:15:00|289.87|288.27|289.87|288.27|292.18|290.58|289.87|288.27|0
1630347600000|2021-08-30 18:20:00|289.64|288.04|289.64|288.04|289.87|288.27|289.18|287.58|0
1630347900000|2021-08-30 18:25:00|289.4|287.8|290.33|288.73|290.33|288.73|289.4|287.8|0
1630348200000|2021-08-30 18:30:00|290.56|288.96|289.63|288.03|290.56|288.96|289.4|287.8|0
1630348500000|2021-08-30 18:35:00|289.86|288.26|288.7|287.1|289.86|288.26|288.7|287.1|0
1630348800000|2021-08-30 18:40:00|288.93|287.33|288.01|286.41|289.4|287.8|288.01|286.41|0
1630349100000|2021-08-30 18:45:00|288.24|286.64|289.39|287.79|289.39|287.79|288.01|286.41|0
1630349400000|2021-08-30 18:50:00|289.16|287.56|290.08|288.48|290.08|288.48|289.16|287.56|0
1630349700000|2021-08-30 18:55:00|289.85|288.25|290.31|288.71|290.54|288.94|289.85|288.25|0
1630350000000|2021-08-30 19:00:00|290.08|288.48|290.77|289.17|291|289.4|289.85|288.25|0
1630350300000|2021-08-30 19:05:00|290.54|288.94|291|289.4|291.23|289.63|290.31|288.71|0
1630350600000|2021-08-30 19:10:00|291.23|289.63|290.3|288.7|291.23|289.63|290.07|288.47|0
1630350900000|2021-08-30 19:15:00|290.18|288.58|289.6|288|290.76|289.16|289.37|287.77|0
1630351200000|2021-08-30 19:20:00|289.84|288.24|289.14|287.54|290.3|288.7|288.68|287.08|0
1630351500000|2021-08-30 19:25:00|288.91|287.31|288.79|287.19|289.6|288|288.68|287.08|0
1630351800000|2021-08-30 19:30:00|288.67|287.07|288.09|286.49|288.91|287.31|287.75|286.15|0
1630352100000|2021-08-30 19:35:00|288.21|286.61|287.98|286.38|288.21|286.61|286.83|285.23|0
1630352400000|2021-08-30 19:40:00|287.75|286.15|286.36|284.76|287.98|286.38|286.13|284.53|0
1630352700000|2021-08-30 19:45:00|286.13|284.53|287.51|285.91|287.51|285.91|285.9|284.3|0
1630353000000|2021-08-30 19:50:00|287.28|285.68|285.89|284.29|287.28|285.68|285.2|283.6|0
1630353300000|2021-08-30 19:55:00|285.66|284.06|283.13|281.53|285.89|284.29|283.13|281.53|0
1630353600000|2021-08-30 20:00:00|283.82|282.22|283.35|281.75|284.05|282.45|282.67|281.07|0
1630353900000|2021-08-30 20:05:00|283.12|281.52|283.34|281.74|283.58|281.98|282.89|281.29|0
1630354200000|2021-08-30 20:10:00|283.57|281.97|284.96|283.36|285.19|283.59|283.34|281.74|0
1630354500000|2021-08-30 20:15:00|284.93|282.93|285.15|283.15|285.62|283.62|284.93|282.93|0
1630354800000|2021-08-30 20:20:00|285.39|283.39|285.61|283.61|285.85|283.85|285.15|283.15|0
1630355100000|2021-08-30 20:25:00|285.84|283.84|286.31|284.31|286.31|284.31|285.61|283.61|0
1630355400000|2021-08-30 20:30:00|286.3|284.3|287|285|287|285|286.07|284.07|0
1630355700000|2021-08-30 20:35:00|287.23|285.23|287.92|285.92|287.92|285.92|287.23|285.23|0
1630356000000|2021-08-30 20:40:00|287.69|285.69|288.15|286.15|288.15|286.15|287.46|285.46|0
1630356300000|2021-08-30 20:45:00|287.92|285.92|287.91|285.91|288.15|286.15|287.91|285.91|0
1630356600000|2021-08-30 20:50:00|288.14|286.14|288.14|286.14|288.14|286.14|287.91|285.91|0
1630356900000|2021-08-30 20:55:00|287.91|285.91|287.79|285.79|288.02|286.02|287.79|285.79|0
1630357200000|2021-08-30 21:00:00|287.89|285.89|287.62|285.62|287.89|285.89|287.62|285.62|0
1630357500000|2021-08-30 21:05:00|287.65|285.65|287.62|285.62|287.65|285.65|287.62|285.62|0
1630357800000|2021-08-30 21:10:00|287.61|285.61|287.61|285.61|287.61|285.61|287.51|285.51|0
1630358100000|2021-08-30 21:15:00|288.08|286.08|287.81|285.81|288.08|286.08|287.81|285.81|0
1630358400000|2021-08-30 21:20:00|287.85|285.85|287.64|285.64|287.85|285.85|287.48|285.48|0
1630358700000|2021-08-30 21:25:00|287.61|285.61|287.47|285.47|287.61|285.61|287.47|285.47|0
1630359300000|2021-08-30 21:35:00|287.5|285.5|287.57|285.57|287.57|285.57|287.5|285.5|0
1630359600000|2021-08-30 21:40:00|287.6|285.6|287.74|285.74|287.74|285.74|287.53|285.53|0
1630359900000|2021-08-30 21:45:00|287.7|285.7|287.46|285.46|287.73|285.73|287.26|285.26|0
1630360200000|2021-08-30 21:50:00|287.49|285.49|287.53|285.53|287.66|285.66|287.49|285.49|0
1630360500000|2021-08-30 21:55:00|287.49|285.49|287.79|285.79|287.83|285.83|287.18|285.18|0
1630360800000|2021-08-30 22:00:00|287.29|285.29|286.95|284.95|287.64|285.64|286.72|284.72|0
1630361100000|2021-08-30 22:05:00|286.71|284.71|286.71|284.71|286.95|284.95|286.71|284.71|0
1630361400000|2021-08-30 22:10:00|287.17|285.17|288.1|286.1|288.56|286.56|287.17|285.17|0
1630361700000|2021-08-30 22:15:00|288.33|286.33|288.79|286.79|289.02|287.02|288.1|286.1|0
1630362000000|2021-08-30 22:20:00|288.56|286.56|288.32|286.32|289.02|287.02|288.09|286.09|0
1630362300000|2021-08-30 22:25:00|288.56|286.56|288.55|286.55|288.56|286.56|288.32|286.32|0
1630362600000|2021-08-30 22:30:00|288.32|286.32|288.09|286.09|288.32|286.32|288.09|286.09|0
1630362900000|2021-08-30 22:35:00|287.86|285.86|287.85|285.85|287.86|285.86|287.39|285.39|0
1630363200000|2021-08-30 22:40:00|288.08|286.08|287.85|285.85|288.08|286.08|287.85|285.85|0
1630363800000|2021-08-30 22:50:00|287.62|285.62|287.61|285.61|287.62|285.62|287.61|285.61|0
1630364100000|2021-08-30 22:55:00|287.84|285.84|287.84|285.84|288.07|286.07|287.84|285.84|0
1630364400000|2021-08-30 23:00:00|288.07|286.07|288.07|286.07|288.07|286.07|287.84|285.84|0
1630364700000|2021-08-30 23:05:00|287.84|285.84|287.6|285.6|288.07|286.07|287.37|285.37|0
1630365000000|2021-08-30 23:10:00|287.37|285.37|287.37|285.37|287.6|285.6|286.91|284.91|0
1630365600000|2021-08-30 23:20:00|287.14|285.14|286.44|284.44|287.37|285.37|286.44|284.44|0
1630365900000|2021-08-30 23:25:00|286.67|284.67|286.44|284.44|286.67|284.67|286.2|284.2|0
1630366200000|2021-08-30 23:30:00|286.2|284.2|286.43|284.43|286.44|284.44|286.2|284.2|0
1630366500000|2021-08-30 23:35:00|286.66|284.66|286.43|284.43|286.9|284.9|286.43|284.43|0
1630366800000|2021-08-30 23:40:00|286.2|284.2|285.5|283.5|286.2|284.2|285.5|283.5|0
1630367100000|2021-08-30 23:45:00|285.27|283.27|285.27|283.27|285.27|283.27|284.58|282.58|0
1630367400000|2021-08-30 23:50:00|285.04|283.04|284.8|282.8|285.27|283.27|284.57|282.57|0
1630367700000|2021-08-30 23:55:00|285.03|283.03|285.26|283.26|285.49|283.49|284.8|282.8|0
1630368000000|2021-08-31 00:00:00|285.03|283.03|284.33|282.33|285.49|283.49|284.1|282.1|0
1630368300000|2021-08-31 00:05:00|284.57|282.57|286.18|284.18|286.41|284.41|283.87|281.87|0
1630368600000|2021-08-31 00:10:00|285.95|283.95|284.9|282.9|286.18|284.18|284.56|282.56|0
1630368900000|2021-08-31 00:15:00|285.02|283.02|284.79|282.79|285.02|283.02|283.87|281.87|0
1630369200000|2021-08-31 00:20:00|285.02|283.02|284.09|282.09|285.02|283.02|284.09|282.09|0
1630369500000|2021-08-31 00:25:00|284.32|282.32|284.55|282.55|284.78|282.78|284.09|282.09|0
1630369800000|2021-08-31 00:30:00|284.43|282.43|284.78|282.78|284.78|282.78|284.09|282.09|0
1630370100000|2021-08-31 00:35:00|284.55|282.55|284.55|282.55|284.78|282.78|284.08|282.08|0
1630370400000|2021-08-31 00:40:00|284.78|282.78|284.08|282.08|284.78|282.78|283.85|281.85|0
1630370700000|2021-08-31 00:45:00|283.96|281.96|284.54|282.54|284.77|282.77|283.85|281.85|0
1630371000000|2021-08-31 00:50:00|284.65|282.65|284.54|282.54|284.77|282.77|284.54|282.54|0
1630371300000|2021-08-31 00:55:00|284.65|282.65|284.3|282.3|284.77|282.77|284.3|282.3|0
1630371600000|2021-08-31 01:00:00|284.07|282.07|284.53|282.53|284.53|282.53|283.61|281.61|0
1630371900000|2021-08-31 01:05:00|284.3|282.3|284.76|282.76|285.22|283.22|284.3|282.3|0
1630372200000|2021-08-31 01:10:00|284.53|282.53|285.45|283.45|285.45|283.45|284.18|282.18|0
1630372500000|2021-08-31 01:15:00|285.22|283.22|285.22|283.22|285.68|283.68|284.76|282.76|0
1630372800000|2021-08-31 01:20:00|284.99|282.99|285.21|283.21|285.45|283.45|284.98|282.98|0
1630373100000|2021-08-31 01:25:00|285.32|283.32|284.75|282.75|285.44|283.44|284.75|282.75|0
1630373400000|2021-08-31 01:30:00|284.98|282.98|284.75|282.75|285.21|283.21|284.52|282.52|0
1630373700000|2021-08-31 01:35:00|284.86|282.86|284.97|282.97|285.44|283.44|284.51|282.51|0
1630374000000|2021-08-31 01:40:00|284.74|282.74|284.74|282.74|285.43|283.43|284.74|282.74|0
1630374300000|2021-08-31 01:45:00|284.51|282.51|284.51|282.51|284.74|282.74|284.04|282.04|0
1630374600000|2021-08-31 01:50:00|284.27|282.27|284.04|282.04|284.39|282.39|284.04|282.04|0
1630374900000|2021-08-31 01:55:00|284.27|282.27|283.81|281.81|284.27|282.27|283.58|281.58|0
1630375200000|2021-08-31 02:00:00|283.58|281.58|283.11|281.11|283.81|281.81|283.11|281.11|0
1630375500000|2021-08-31 02:05:00|283.34|281.34|284.26|282.26|284.49|282.49|283.34|281.34|0
1630375800000|2021-08-31 02:10:00|284.37|282.37|284.03|282.03|284.49|282.49|283.8|281.8|0
1630376100000|2021-08-31 02:15:00|283.8|281.8|283.56|281.56|283.8|281.8|283.33|281.33|0
1630376400000|2021-08-31 02:20:00|283.67|281.67|284.02|282.02|284.26|282.26|283.56|281.56|0
1630376700000|2021-08-31 02:25:00|284.25|282.25|284.48|282.48|284.71|282.71|284.02|282.02|0
1630377000000|2021-08-31 02:30:00|284.36|282.36|284.25|282.25|284.48|282.48|283.79|281.79|0
1630377300000|2021-08-31 02:35:00|284.02|282.02|284.25|282.25|284.25|282.25|283.79|281.79|0
1630377600000|2021-08-31 02:40:00|284.36|282.36|284.47|282.47|284.71|282.71|284.36|282.36|0
1630377900000|2021-08-31 02:45:00|284.24|282.24|284.24|282.24|284.7|282.7|284.01|282.01|0
1630378200000|2021-08-31 02:50:00|284.01|282.01|284.01|282.01|284.24|282.24|284.01|282.01|0
1630378500000|2021-08-31 02:55:00|284.12|282.12|284.23|282.23|284.24|282.24|284|282|0
1630378800000|2021-08-31 03:00:00|284.35|282.35|284.69|282.69|284.7|282.7|284.23|282.23|0
1630379100000|2021-08-31 03:05:00|284.57|282.57|285.85|283.85|285.85|283.85|284.46|282.46|0
1630379400000|2021-08-31 03:10:00|285.96|283.96|286.31|284.31|286.65|284.65|285.62|283.62|0
1630379700000|2021-08-31 03:15:00|286.54|284.54|286.88|284.88|287.24|285.24|286.54|284.54|0
1630380000000|2021-08-31 03:20:00|286.77|284.77|286.77|284.77|287.23|285.23|286.65|284.65|0
1630380300000|2021-08-31 03:25:00|286.88|284.88|286.77|284.77|287|285|286.77|284.77|0
1630380600000|2021-08-31 03:30:00|286.76|284.76|287.69|285.69|287.69|285.69|286.53|284.53|0
1630380900000|2021-08-31 03:35:00|287.46|285.46|287.69|285.69|287.92|285.92|287.46|285.46|0
1630381200000|2021-08-31 03:40:00|287.45|285.45|287.45|285.45|287.69|285.69|287.22|285.22|0
1630381500000|2021-08-31 03:45:00|287.56|285.56|287.68|285.68|287.68|285.68|287.45|285.45|0
1630381800000|2021-08-31 03:50:00|287.91|285.91|288.84|286.84|288.84|286.84|287.68|285.68|0
1630382100000|2021-08-31 03:55:00|289.07|287.07|288.14|286.14|289.07|287.07|288.14|286.14|0
1630382400000|2021-08-31 04:00:00|288.37|286.37|288.02|286.02|288.37|286.37|287.67|285.67|0
1630382700000|2021-08-31 04:05:00|287.91|285.91|288.13|286.13|288.37|286.37|287.9|285.9|0
1630383000000|2021-08-31 04:10:00|288.25|286.25|288.6|286.6|288.83|286.83|288.13|286.13|0
1630383300000|2021-08-31 04:15:00|288.47|286.47|289.06|287.06|289.06|287.06|288.36|286.36|0
1630383600000|2021-08-31 04:20:00|288.83|286.83|288.82|286.82|289.06|287.06|288.59|286.59|0
1630383900000|2021-08-31 04:25:00|288.59|286.59|288.82|286.82|288.82|286.82|288.59|286.59|0
1630384200000|2021-08-31 04:30:00|289.05|287.05|288.82|286.82|289.05|287.05|288.82|286.82|0
1630384500000|2021-08-31 04:35:00|288.93|286.93|288.81|286.81|289.05|287.05|288.58|286.58|0
1630384800000|2021-08-31 04:40:00|288.93|286.93|289.51|287.51|289.97|287.97|288.81|286.81|0
1630385100000|2021-08-31 04:45:00|289.74|287.74|290.6|288.6|290.6|288.6|289.51|287.51|0
1630385400000|2021-08-31 04:50:00|290.73|288.73|292.02|290.02|292.02|290.02|290.73|288.73|0
1630385700000|2021-08-31 04:55:00|292.26|290.26|294.58|292.58|295.04|293.04|292.26|290.26|0
1630386000000|2021-08-31 05:00:00|294.81|292.81|295.04|293.04|297.13|295.13|294.81|292.81|0
1630386300000|2021-08-31 05:05:00|295.27|293.27|294.34|292.34|295.5|293.5|293.87|291.87|0
1630386600000|2021-08-31 05:10:00|294.57|292.57|294.57|292.57|294.68|292.68|294.1|292.1|0
1630386900000|2021-08-31 05:15:00|294.8|292.8|296.66|294.66|296.66|294.66|294.8|292.8|0
1630387200000|2021-08-31 05:20:00|296.43|294.43|295.49|293.49|297.12|295.12|295.49|293.49|0
1630387500000|2021-08-31 05:25:00|295.6|293.6|295.96|293.96|296.19|294.19|295.49|293.49|0
1630387800000|2021-08-31 05:30:00|295.83|293.83|295.95|293.95|295.95|293.95|295.26|293.26|0
1630388100000|2021-08-31 05:35:00|296.19|294.19|296.65|294.65|296.88|294.88|295.95|293.95|0
1630388400000|2021-08-31 05:40:00|296.42|294.42|296.41|294.41|297.11|295.11|295.95|293.95|0
1630388700000|2021-08-31 05:45:00|296.29|294.29|297.11|295.11|297.34|295.34|296.18|294.18|0
1630389000000|2021-08-31 05:50:00|296.88|294.88|297.11|295.11|297.34|295.34|296.64|294.64|0
1630389300000|2021-08-31 05:55:00|296.87|294.87|296.87|294.87|297.11|295.11|296.41|294.41|0
1630389600000|2021-08-31 06:00:00|296.98|294.98|298.73|296.73|298.73|296.73|296.4|294.4|0
1630389900000|2021-08-31 06:05:00|298.97|296.97|297.8|295.8|299.2|297.2|296.87|294.87|0
1630390200000|2021-08-31 06:10:00|298.03|296.03|298.96|296.96|298.96|296.96|297.33|295.33|0
1630390500000|2021-08-31 06:15:00|298.73|296.73|298.26|296.26|299.07|297.07|298.03|296.03|0
1630390800000|2021-08-31 06:20:00|298.49|296.49|298.49|296.49|298.96|296.96|298.26|296.26|0
1630391100000|2021-08-31 06:25:00|298.26|296.26|298.25|296.25|298.95|296.95|298.02|296.02|0
1630391400000|2021-08-31 06:30:00|298.13|296.13|298.25|296.25|299.18|297.18|298.13|296.13|0
1630391700000|2021-08-31 06:35:00|298.02|296.02|297.78|295.78|298.25|296.25|297.55|295.55|0
1630392000000|2021-08-31 06:40:00|297.66|295.66|297.08|295.08|297.78|295.78|296.61|294.61|0
1630392300000|2021-08-31 06:45:00|296.85|294.85|296.84|294.84|297.08|295.08|296.61|294.61|0
1630392600000|2021-08-31 06:50:00|297.08|295.08|296.61|294.61|297.54|295.54|296.61|294.61|0
1630392900000|2021-08-31 06:55:00|296.84|294.84|296.84|294.84|297.07|295.07|296.61|294.61|0
1630393200000|2021-08-31 07:00:00|296.6|294.6|296.71|294.71|297.07|295.07|295.21|293.21|0
1630393500000|2021-08-31 07:05:00|296.4|294.8|296.74|295.14|296.87|295.27|295.35|293.75|0
1630393800000|2021-08-31 07:10:00|296.87|295.27|296.16|294.56|296.87|295.27|295.7|294.1|0
1630394100000|2021-08-31 07:15:00|296.04|294.44|296.16|294.56|296.4|294.8|295.46|293.86|0
1630394400000|2021-08-31 07:20:00|296.04|294.44|295.46|293.86|296.16|294.56|295.23|293.63|0
1630394700000|2021-08-31 07:25:00|294.76|293.16|295.92|294.32|296.16|294.56|294.76|293.16|0
1630395000000|2021-08-31 07:30:00|296.16|294.56|295.69|294.09|296.16|294.56|294.06|292.46|0
1630395300000|2021-08-31 07:35:00|295.45|293.85|295.92|294.32|296.85|295.25|295.45|293.85|0
1630395600000|2021-08-31 07:40:00|296.15|294.55|295.91|294.31|296.62|295.02|295.68|294.08|0
1630395900000|2021-08-31 07:45:00|296.15|294.55|295.45|293.85|296.61|295.01|295.21|293.61|0
1630396200000|2021-08-31 07:50:00|295.68|294.08|294.51|292.91|295.68|294.08|294.39|292.79|0
1630396500000|2021-08-31 07:55:00|294.39|292.79|294.16|292.56|294.74|293.14|294.04|292.44|0
1630396800000|2021-08-31 08:00:00|294.28|292.68|293.58|291.98|294.51|292.91|293.34|291.74|0
1630397100000|2021-08-31 08:05:00|293.46|291.86|294.27|292.67|294.51|292.91|293.46|291.86|0
1630397400000|2021-08-31 08:10:00|294.15|292.55|294.27|292.67|294.73|293.13|294.04|292.44|0
1630397700000|2021-08-31 08:15:00|294.5|292.9|294.5|292.9|295.08|293.48|294.04|292.44|0
1630398000000|2021-08-31 08:20:00|294.73|293.13|294.5|292.9|294.73|293.13|294.26|292.66|0
1630398300000|2021-08-31 08:25:00|294.26|292.66|293.33|291.73|294.5|292.9|293.33|291.73|0
1630398600000|2021-08-31 08:30:00|293.21|291.61|293.56|291.96|293.79|292.19|292.4|290.8|0
1630398900000|2021-08-31 08:35:00|293.33|291.73|292.16|290.56|293.79|292.19|292.16|290.56|0
1630399200000|2021-08-31 08:40:00|292.39|290.79|292.39|290.79|293.32|291.72|292.16|290.56|0
1630399500000|2021-08-31 08:45:00|292.62|291.02|292.39|290.79|292.86|291.26|292.16|290.56|0
1630399800000|2021-08-31 08:50:00|292.27|290.67|292.15|290.55|292.73|291.13|292.15|290.55|0
1630400100000|2021-08-31 08:55:00|292.27|290.67|292.85|291.25|293.08|291.48|292.27|290.67|0
1630400400000|2021-08-31 09:00:00|292.62|291.02|292.38|290.78|293.08|291.48|291.92|290.32|0
1630400700000|2021-08-31 09:05:00|292.61|291.01|293.08|291.48|294.01|292.41|292.38|290.78|0
1630401000000|2021-08-31 09:10:00|292.84|291.24|292.38|290.78|293.31|291.71|292.38|290.78|0
1630401300000|2021-08-31 09:15:00|292.61|291.01|292.84|291.24|293.07|291.47|292.37|290.77|0
1630401600000|2021-08-31 09:20:00|292.72|291.12|292.37|290.77|293.07|291.47|292.14|290.54|0
1630401900000|2021-08-31 09:25:00|292.48|290.88|292.6|291|292.83|291.23|292.37|290.77|0
1630402200000|2021-08-31 09:30:00|292.37|290.77|292.13|290.53|292.6|291|291.9|290.3|0
1630402500000|2021-08-31 09:35:00|292.24|290.64|290.97|289.37|292.6|291|290.85|289.25|0
1630402800000|2021-08-31 09:40:00|291.43|289.83|291.2|289.6|291.66|290.06|290.73|289.13|0
1630403100000|2021-08-31 09:45:00|291.43|289.83|291.19|289.59|291.43|289.83|290.5|288.9|0
1630403400000|2021-08-31 09:50:00|290.96|289.36|290.5|288.9|291.19|289.59|290.5|288.9|0
1630403700000|2021-08-31 09:55:00|290.49|288.89|290.49|288.89|290.73|289.13|290.03|288.43|0
1630404000000|2021-08-31 10:00:00|290.26|288.66|291.19|289.59|291.42|289.82|290.26|288.66|0
1630404300000|2021-08-31 10:05:00|291.42|289.82|290.95|289.35|291.42|289.82|290.26|288.66|0
1630404600000|2021-08-31 10:10:00|290.72|289.12|290.72|289.12|291.06|289.46|290.25|288.65|0
1630404900000|2021-08-31 10:15:00|290.83|289.23|290.48|288.88|290.83|289.23|290.02|288.42|0
1630405200000|2021-08-31 10:20:00|290.25|288.65|289.32|287.72|290.25|288.65|289.32|287.72|0
1630405500000|2021-08-31 10:25:00|289.43|287.83|289.08|287.48|289.55|287.95|287.7|286.1|0
1630405800000|2021-08-31 10:30:00|289.32|287.72|288.2|286.6|289.32|287.72|287.92|286.32|0
1630406100000|2021-08-31 10:35:00|287.97|286.37|287.5|285.9|288.2|286.6|285.42|283.82|0
1630406400000|2021-08-31 10:40:00|287.27|285.67|288.19|286.59|288.66|287.06|286.81|285.21|0
1630406700000|2021-08-31 10:45:00|287.96|286.36|285.42|283.82|287.96|286.36|283.81|282.21|0
1630407000000|2021-08-31 10:50:00|285.19|283.59|282.99|281.39|285.42|283.82|281.27|279.67|0
1630407300000|2021-08-31 10:55:00|283.11|281.51|282.76|281.16|283.11|281.51|280.81|279.21|0
1630407600000|2021-08-31 11:00:00|282.19|280.59|283.1|281.5|283.21|281.61|280.57|278.97|0
1630407900000|2021-08-31 11:05:00|282.87|281.27|284.94|283.34|284.94|283.34|282.64|281.04|0
1630408200000|2021-08-31 11:10:00|284.71|283.11|284.71|283.11|285.63|284.03|284.25|282.65|0
1630408500000|2021-08-31 11:15:00|284.48|282.88|285.86|284.26|285.86|284.26|284.02|282.42|0
1630408800000|2021-08-31 11:20:00|285.63|284.03|285.05|283.45|286.32|284.72|284.24|282.64|0
1630409100000|2021-08-31 11:25:00|284.7|283.1|284.7|283.1|285.62|284.02|281.71|280.11|0
1630409400000|2021-08-31 11:30:00|284.47|282.87|282.62|281.02|284.7|283.1|281.71|280.11|0
1630409700000|2021-08-31 11:35:00|282.86|281.26|283.77|282.17|284.7|283.1|282.39|280.79|0
1630410000000|2021-08-31 11:40:00|283.54|281.94|284.69|283.09|285.15|283.55|281.7|280.1|0
1630410300000|2021-08-31 11:45:00|284.46|282.86|282.16|280.56|284.46|282.86|282.16|280.56|0
1630410600000|2021-08-31 11:50:00|282.04|280.44|281.69|280.09|283.08|281.48|281.23|279.63|0
1630410900000|2021-08-31 11:55:00|281.46|279.86|281.74|280.14|282.2|280.6|281.28|279.68|0
1630411200000|2021-08-31 12:00:00|281.97|280.37|281.61|280.01|282.2|280.6|280.13|278.53|0
1630411500000|2021-08-31 12:05:00|281.5|279.9|281.73|280.13|282.3|280.7|281.27|279.67|0
1630411800000|2021-08-31 12:10:00|281.5|279.9|281.04|279.44|282.65|281.05|280.58|278.98|0
1630412100000|2021-08-31 12:15:00|281.27|279.67|280|278.4|281.38|279.78|279.66|278.06|0
1630412400000|2021-08-31 12:20:00|280.11|278.51|278.28|276.68|280.11|278.51|276.9|275.3|0
1630412700000|2021-08-31 12:25:00|278.5|276.9|276.9|275.3|278.5|276.9|276.44|274.84|0
1630413000000|2021-08-31 12:30:00|276.67|275.07|276.89|275.29|277.46|275.86|275.98|274.38|0
1630413300000|2021-08-31 12:35:00|276.44|274.84|277.46|275.86|277.58|275.98|275.17|273.57|0
1630413600000|2021-08-31 12:40:00|277.35|275.75|278.95|277.35|279.18|277.58|277.12|275.52|0
1630413900000|2021-08-31 12:45:00|278.72|277.12|279.87|278.27|279.87|278.27|278.49|276.89|0
1630414200000|2021-08-31 12:50:00|279.64|278.04|278.94|277.34|279.87|278.27|278.49|276.89|0
1630414500000|2021-08-31 12:55:00|279.4|277.8|280.55|278.95|280.55|278.95|278.94|277.34|0
1630414800000|2021-08-31 13:00:00|280.78|279.18|280.55|278.95|281.47|279.87|279.17|277.57|0
1630415100000|2021-08-31 13:05:00|280.09|278.49|279.85|278.25|280.55|278.95|279.17|277.57|0
1630415400000|2021-08-31 13:10:00|279.62|278.02|280.31|278.71|281|279.4|279.5|277.9|0
1630415700000|2021-08-31 13:15:00|280.08|278.48|282.15|280.55|282.15|280.55|280.08|278.48|0
1630416000000|2021-08-31 13:20:00|282.38|280.78|283.06|281.46|283.06|281.46|282.14|280.54|0
1630416300000|2021-08-31 13:25:00|283.29|281.69|282.83|281.23|284.45|282.85|282.37|280.77|0
1630416600000|2021-08-31 13:30:00|283.52|281.92|278.92|277.32|283.98|282.38|277.31|275.71|0
1630416900000|2021-08-31 13:35:00|278.69|277.09|277.77|276.17|279.15|277.55|277.08|275.48|0
1630417200000|2021-08-31 13:40:00|278|276.4|277.15|275.55|278.53|276.93|276.01|274.41|0
1630417500000|2021-08-31 13:45:00|276.23|274.63|277.15|275.55|277.38|275.78|274.86|273.26|0
1630417800000|2021-08-31 13:50:00|276.69|275.09|273.48|271.88|276.69|275.09|272.1|270.5|0
1630418100000|2021-08-31 13:55:00|273.25|271.65|273.24|271.64|276.46|274.86|271.87|270.27|0
1630418400000|2021-08-31 14:00:00|273.47|271.87|276.68|275.08|276.91|275.31|272.56|270.96|0
1630418700000|2021-08-31 14:05:00|276.22|274.62|279.21|277.61|279.44|277.84|275.3|273.7|0
1630419000000|2021-08-31 14:10:00|278.52|276.92|280.59|278.99|280.82|279.22|277.83|276.23|0
1630419300000|2021-08-31 14:15:00|281.05|279.45|280.36|278.76|281.05|279.45|278.28|276.68|0
1630419600000|2021-08-31 14:20:00|280.13|278.53|276.9|275.3|280.13|278.53|276.67|275.07|0
1630419900000|2021-08-31 14:25:00|276.67|275.07|278.05|276.45|278.28|276.68|275.52|273.92|0
1630420200000|2021-08-31 14:30:00|277.82|276.22|278.84|277.24|280.58|278.98|276.67|275.07|0
1630420500000|2021-08-31 14:35:00|278.96|277.36|280.8|279.2|280.8|279.2|277.12|275.52|0
1630420800000|2021-08-31 14:40:00|281.04|279.44|279.65|278.05|281.04|279.44|278.96|277.36|0
1630421100000|2021-08-31 14:45:00|279.88|278.28|280.91|279.31|282.42|280.82|279.88|278.28|0
1630421400000|2021-08-31 14:50:00|281.03|279.43|279.87|278.27|281.03|279.43|279.18|277.58|0
1630421700000|2021-08-31 14:55:00|280.1|278.5|281.95|280.35|281.95|280.35|280.1|278.5|0
1630422000000|2021-08-31 15:00:00|282.18|280.58|279.18|277.58|282.87|281.27|278.49|276.89|0
1630422300000|2021-08-31 15:05:00|278.95|277.35|280.9|279.3|281.71|280.11|278.49|276.89|0
1630422600000|2021-08-31 15:10:00|280.79|279.19|280.09|278.49|281.02|279.42|279.63|278.03|0
1630422900000|2021-08-31 15:15:00|280.32|278.72|284.02|282.42|284.25|282.65|280.32|278.72|0
1630423200000|2021-08-31 15:20:00|284.25|282.65|283.78|282.18|285.64|284.04|283.32|281.72|0
1630423500000|2021-08-31 15:25:00|284.01|282.41|283.63|282.03|284.01|282.41|282.39|280.79|0
1630423800000|2021-08-31 15:30:00|283.86|282.26|285.01|283.41|285.24|283.64|283.28|281.68|0
1630424100000|2021-08-31 15:35:00|285.24|283.64|285.23|283.63|285.93|284.33|284.54|282.94|0
1630424400000|2021-08-31 15:40:00|285.11|283.51|286.15|284.55|286.61|285.01|285.11|283.51|0
1630424700000|2021-08-31 15:45:00|285.92|284.32|286.15|284.55|286.38|284.78|285.46|283.86|0
1630425000000|2021-08-31 15:50:00|286.38|284.78|285.68|284.08|286.38|284.78|284.99|283.39|0
1630425300000|2021-08-31 15:55:00|285.91|284.31|285.22|283.62|286.14|284.54|285.22|283.62|0
1630425600000|2021-08-31 16:00:00|285.45|283.85|284.53|282.93|285.45|283.85|283.84|282.24|0
1630425900000|2021-08-31 16:05:00|284.3|282.7|284.98|283.38|285.68|284.08|284.3|282.7|0
1630426200000|2021-08-31 16:10:00|284.75|283.15|284.29|282.69|284.75|283.15|283.83|282.23|0
1630426500000|2021-08-31 16:15:00|284.52|282.92|283.83|282.23|284.52|282.92|283.6|282|0
1630426800000|2021-08-31 16:20:00|283.6|282|284.75|283.15|285.21|283.61|283.37|281.77|0
1630427100000|2021-08-31 16:25:00|284.86|283.26|286.12|284.52|286.35|284.75|284.74|283.14|0
1630427400000|2021-08-31 16:30:00|285.89|284.29|286.12|284.52|286.12|284.52|285.2|283.6|0
1630427700000|2021-08-31 16:35:00|286.35|284.75|285.43|283.83|286.35|284.75|285.31|283.71|0
1630428000000|2021-08-31 16:40:00|285.66|284.06|285.42|283.82|285.88|284.28|284.96|283.36|0
1630428300000|2021-08-31 16:45:00|285.19|283.59|284.52|282.92|285.42|283.82|284.05|282.45|0
1630428600000|2021-08-31 16:50:00|284.28|282.68|284.16|282.56|284.74|283.14|283.82|282.22|0
1630428900000|2021-08-31 16:55:00|284.05|282.45|284.51|282.91|284.74|283.14|283.82|282.22|0
1630429200000|2021-08-31 17:00:00|284.05|282.45|283.58|281.98|284.28|282.68|282.66|281.06|0
1630429500000|2021-08-31 17:05:00|283.35|281.75|281.28|279.68|283.58|281.98|281.28|279.68|0
1630429800000|2021-08-31 17:10:00|281.51|279.91|281.97|280.37|282.2|280.6|281.28|279.68|0
1630430100000|2021-08-31 17:15:00|281.85|280.25|280.13|278.53|281.85|280.25|280.13|278.53|0
1630430400000|2021-08-31 17:20:00|280.24|278.64|277.37|275.77|280.58|278.98|277.14|275.54|0
1630430700000|2021-08-31 17:25:00|277.6|276|278.28|276.68|278.74|277.14|276.45|274.85|0
1630431000000|2021-08-31 17:30:00|278.05|276.45|276.91|275.31|278.05|276.45|276.91|275.31|0
1630431300000|2021-08-31 17:35:00|277.13|275.53|278.28|276.68|278.28|276.68|276.68|275.08|0
1630431600000|2021-08-31 17:40:00|278.51|276.91|279.19|277.59|279.19|277.59|278.28|276.68|0
1630431900000|2021-08-31 17:45:00|278.96|277.36|280.11|278.51|280.11|278.51|278.73|277.13|0
1630432200000|2021-08-31 17:50:00|279.88|278.28|280.69|279.09|280.92|279.32|279.88|278.28|0
1630432500000|2021-08-31 17:55:00|280.46|278.86|281.37|279.77|281.37|279.77|280|278.4|0
1630432800000|2021-08-31 18:00:00|281.6|280|280|278.4|281.83|280.23|280|278.4|0
1630433100000|2021-08-31 18:05:00|279.77|278.17|279.31|277.71|280.23|278.63|278.86|277.26|0
1630433400000|2021-08-31 18:10:00|279.54|277.94|279.76|278.16|279.99|278.39|278.63|277.03|0
1630433700000|2021-08-31 18:15:00|279.99|278.39|279.53|277.93|280.68|279.08|279.31|277.71|0
1630434000000|2021-08-31 18:20:00|279.76|278.16|279.99|278.39|280.67|279.07|279.3|277.7|0
1630434300000|2021-08-31 18:25:00|280.1|278.5|279.3|277.7|280.67|279.07|278.61|277.01|0
1630434600000|2021-08-31 18:30:00|279.53|277.93|280.89|279.29|280.89|279.29|279.07|277.47|0
1630434900000|2021-08-31 18:35:00|281.12|279.52|279.52|277.92|281.12|279.52|279.52|277.92|0
1630435200000|2021-08-31 18:40:00|279.75|278.15|278.83|277.23|280.2|278.6|278.83|277.23|0
1630435500000|2021-08-31 18:45:00|279.06|277.46|277.46|275.86|279.06|277.46|276.78|275.18|0
1630435800000|2021-08-31 18:50:00|277.69|276.09|278.14|276.54|279.28|277.68|277.69|276.09|0
1630436100000|2021-08-31 18:55:00|277.91|276.31|281.33|279.73|281.56|279.96|277.91|276.31|0
1630436400000|2021-08-31 19:00:00|281.56|279.96|280.42|278.82|282.02|280.42|279.73|278.13|0
1630436700000|2021-08-31 19:05:00|280.19|278.59|278.36|276.76|280.19|278.59|278.13|276.53|0
1630437000000|2021-08-31 19:10:00|278.13|276.53|277.22|275.62|278.81|277.21|277.22|275.62|0
1630437300000|2021-08-31 19:15:00|277.44|275.84|277.44|275.84|278.13|276.53|276.99|275.39|0
1630437600000|2021-08-31 19:20:00|277.21|275.61|277.89|276.29|278.12|276.52|275.62|274.02|0
1630437900000|2021-08-31 19:25:00|278.12|276.52|276.3|274.7|278.12|276.52|275.84|274.24|0
1630438200000|2021-08-31 19:30:00|276.52|274.92|278.34|276.74|278.34|276.74|275.38|273.78|0
1630438500000|2021-08-31 19:35:00|278.57|276.97|279.25|277.65|279.25|277.65|276.97|275.37|0
1630438800000|2021-08-31 19:40:00|279.02|277.42|280.16|278.56|280.16|278.56|277.88|276.28|0
1630439100000|2021-08-31 19:45:00|280.39|278.79|281.41|279.81|281.53|279.93|279.47|277.87|0
1630439400000|2021-08-31 19:50:00|281.3|279.7|277.64|276.04|281.3|279.7|277.42|275.82|0
1630439700000|2021-08-31 19:55:00|277.87|276.27|279.46|277.86|282.67|281.07|277.87|276.27|0
1630440000000|2021-08-31 20:00:00|279.69|278.09|282.52|280.92|284.13|282.53|279.69|278.09|0
1630440300000|2021-08-31 20:05:00|282.29|280.69|284.12|282.52|284.36|282.76|282.29|280.69|0
1630440600000|2021-08-31 20:10:00|283.89|282.29|284.58|282.98|285.27|283.67|283.43|281.83|0
1630440900000|2021-08-31 20:15:00|284.81|283.21|284.78|282.78|285.01|283.21|284.2|282.2|0
1630441200000|2021-08-31 20:20:00|285.01|283.01|285.69|283.69|285.69|283.69|284.78|282.78|0
1630441500000|2021-08-31 20:25:00|285.46|283.46|286.15|284.15|286.38|284.38|285.46|283.46|0
1630441800000|2021-08-31 20:30:00|286.38|284.38|285.92|283.92|286.38|284.38|285.69|283.69|0
1630442100000|2021-08-31 20:35:00|285.69|283.69|286.14|284.14|286.14|284.14|285.23|283.23|0
1630442400000|2021-08-31 20:40:00|286.38|284.38|286.37|284.37|286.84|284.84|286.37|284.37|0
1630442700000|2021-08-31 20:45:00|286.14|284.14|286.37|284.37|286.37|284.37|286.14|284.14|0
1630443000000|2021-08-31 20:50:00|286.6|284.6|286.6|284.6|286.6|284.6|286.6|284.6|0
1630443300000|2021-08-31 20:55:00|286.59|284.59|286.47|284.47|286.82|284.82|285.67|283.67|0
1630443600000|2021-08-31 21:00:00|286.45|284.45|286.04|284.04|286.45|284.45|286.04|284.04|0
1630443900000|2021-08-31 21:05:00|286.07|284.07|286.01|284.01|286.2|284.2|285.97|283.97|0
1630444200000|2021-08-31 21:10:00|285.97|283.97|286.07|284.07|286.07|284.07|285.94|283.94|0
1630444500000|2021-08-31 21:15:00|286.09|284.09|286.03|284.03|286.17|284.17|286.03|284.03|0
1630444800000|2021-08-31 21:20:00|286.06|284.06|286.02|284.02|286.06|284.06|286.02|284.02|0
1630445100000|2021-08-31 21:25:00|286.06|284.06|286.12|284.12|286.16|284.16|286.06|284.06|0
1630445400000|2021-08-31 21:30:00|286.08|284.08|285.89|283.89|286.16|284.16|285.82|283.82|0
1630445700000|2021-08-31 21:35:00|285.99|283.99|285.95|283.95|285.99|283.99|285.75|283.75|0
1630446000000|2021-08-31 21:40:00|285.92|283.92|285.63|283.63|285.95|283.95|285.63|283.63|0
1630446300000|2021-08-31 21:45:00|285.6|283.6|285.59|283.59|285.66|283.66|285.56|283.56|0
1630446600000|2021-08-31 21:50:00|285.63|283.63|285.73|283.73|285.73|283.73|285.63|283.63|0
1630446900000|2021-08-31 21:55:00|285.76|283.76|285.75|283.75|285.88|283.88|285.75|283.75|0
1630447200000|2021-08-31 22:00:00|286.2|284.2|286.78|284.78|287.24|285.24|285.86|283.86|0
1630447500000|2021-08-31 22:05:00|286.89|284.89|286.78|284.78|287.24|285.24|286.78|284.78|0
1630447800000|2021-08-31 22:10:00|287.01|285.01|286.55|284.55|287.01|285.01|286.55|284.55|0
1630448100000|2021-08-31 22:15:00|286.54|284.54|286.54|284.54|286.54|284.54|286.31|284.31|0
1630448400000|2021-08-31 22:20:00|286.42|284.42|285.39|283.39|286.54|284.54|285.39|283.39|0
1630448700000|2021-08-31 22:25:00|285.62|283.62|284.69|282.69|285.85|283.85|284.69|282.69|0
1630449000000|2021-08-31 22:30:00|284.92|282.92|285.15|283.15|285.15|283.15|284.92|282.92|0
1630449300000|2021-08-31 22:35:00|284.92|282.92|284.69|282.69|284.92|282.92|284.46|282.46|0
1630449600000|2021-08-31 22:40:00|284.46|282.46|285.14|283.14|285.15|283.15|284.46|282.46|0
1630449900000|2021-08-31 22:45:00|285.37|283.37|284.91|282.91|285.37|283.37|284.91|282.91|0
1630450500000|2021-08-31 22:55:00|285.14|283.14|285.14|283.14|285.14|283.14|285.14|283.14|0
1630450800000|2021-08-31 23:00:00|285.37|283.37|284.44|282.44|285.48|283.48|284.44|282.44|0
1630451100000|2021-08-31 23:05:00|284.67|282.67|284.67|282.67|284.9|282.9|284.44|282.44|0
1630451400000|2021-08-31 23:10:00|284.44|282.44|284.21|282.21|284.44|282.44|284.21|282.21|0
1630451700000|2021-08-31 23:15:00|284.44|282.44|284.66|282.66|284.66|282.66|284.2|282.2|0
1630452000000|2021-08-31 23:20:00|284.89|282.89|284.66|282.66|284.89|282.89|284.43|282.43|0
1630452300000|2021-08-31 23:25:00|284.43|282.43|284.89|282.89|284.89|282.89|284.43|282.43|0
1630452600000|2021-08-31 23:30:00|284.66|282.66|285.34|283.34|285.35|283.35|284.66|282.66|0
1630452900000|2021-08-31 23:35:00|285.45|283.45|285.11|283.11|285.8|283.8|285.11|283.11|0
1630453200000|2021-08-31 23:40:00|285.34|283.34|285.91|283.91|285.91|283.91|285.11|283.11|0
1630453500000|2021-08-31 23:45:00|285.8|283.8|286.26|284.26|286.26|284.26|285.57|283.57|0
1630453800000|2021-08-31 23:50:00|286.49|284.49|286.71|284.71|286.71|284.71|286.02|284.02|0
1630454100000|2021-08-31 23:55:00|286.48|284.48|286.71|284.71|286.71|284.71|286.02|284.02|0
1630454400000|2021-09-01 00:00:00|286.94|284.94|286.48|284.48|287.05|285.05|285.79|283.79|0
1630454700000|2021-09-01 00:05:00|286.36|284.36|287.17|285.17|287.63|285.63|286.24|284.24|0
1630455000000|2021-09-01 00:10:00|287.4|285.4|286.93|284.93|287.4|285.4|286.7|284.7|0
1630455300000|2021-09-01 00:15:00|286.7|284.7|284.85|282.85|286.93|284.93|284.85|282.85|0
1630455600000|2021-09-01 00:20:00|284.62|282.62|283.7|281.7|284.85|282.85|282.78|280.78|0
1630455900000|2021-09-01 00:25:00|283.93|281.93|285.19|283.19|285.77|283.77|283.93|281.93|0
1630456200000|2021-09-01 00:30:00|285.08|283.08|284.96|282.96|285.54|283.54|284.62|282.62|0
1630456500000|2021-09-01 00:35:00|285.08|283.08|283.92|281.92|285.31|283.31|283.92|281.92|0
1630456800000|2021-09-01 00:40:00|284.15|282.15|283.92|281.92|284.95|282.95|283.69|281.69|0
1630457100000|2021-09-01 00:45:00|283.69|281.69|282.76|280.76|283.92|281.92|282.53|280.53|0
1630457400000|2021-09-01 00:50:00|282.99|280.99|283.22|281.22|283.79|281.79|282.99|280.99|0
1630457700000|2021-09-01 00:55:00|283.45|281.45|283.68|281.68|283.91|281.91|282.99|280.99|0
1630458000000|2021-09-01 01:00:00|283.45|281.45|283.68|281.68|283.91|281.91|282.99|280.99|0
1630458300000|2021-09-01 01:05:00|283.67|281.67|284.36|282.36|284.59|282.59|283.67|281.67|0
1630458600000|2021-09-01 01:10:00|284.13|282.13|284.13|282.13|284.36|282.36|283.9|281.9|0
1630458900000|2021-09-01 01:15:00|283.9|281.9|285.05|283.05|285.28|283.28|283.67|281.67|0
1630459200000|2021-09-01 01:20:00|284.82|282.82|284.58|282.58|285.28|283.28|284.35|282.35|0
1630459500000|2021-09-01 01:25:00|284.35|282.35|284.81|282.81|285.04|283.04|284.35|282.35|0
1630459800000|2021-09-01 01:30:00|284.58|282.58|283.89|281.89|285.5|283.5|283.43|281.43|0
1630460100000|2021-09-01 01:35:00|284.12|282.12|285.03|283.03|285.04|283.04|284.11|282.11|0
1630460400000|2021-09-01 01:40:00|284.91|282.91|285.26|283.26|286.65|284.65|284.8|282.8|0
1630460700000|2021-09-01 01:45:00|285.03|283.03|286.18|284.18|286.41|284.41|284.57|282.57|0
1630461000000|2021-09-01 01:50:00|286.06|284.06|286.87|284.87|286.87|284.87|285.49|283.49|0
1630461300000|2021-09-01 01:55:00|287.1|285.1|287.56|285.56|287.56|285.56|286.87|284.87|0
1630461600000|2021-09-01 02:00:00|287.79|285.79|289.63|287.63|289.64|287.64|287.79|285.79|0
1630461900000|2021-09-01 02:05:00|289.87|287.87|289.63|287.63|289.87|287.87|289.4|287.4|0
1630462200000|2021-09-01 02:10:00|289.4|287.4|289.4|287.4|290.09|288.09|288.94|286.94|0
1630462500000|2021-09-01 02:15:00|289.17|287.17|289.16|287.16|289.63|287.63|288.93|286.93|0
1630462800000|2021-09-01 02:20:00|288.93|286.93|289.66|287.66|289.66|287.66|288.93|286.93|0
1630463100000|2021-09-01 02:25:00|289.89|287.89|289.89|287.89|290.12|288.12|289.66|287.66|0
1630463400000|2021-09-01 02:30:00|290.12|288.12|290.35|288.35|290.81|288.81|290.12|288.12|0
1630463700000|2021-09-01 02:35:00|290.58|288.58|290.34|288.34|290.58|288.58|290.12|288.12|0
1630464000000|2021-09-01 02:40:00|289.88|287.88|289.42|287.42|290.22|288.22|289.42|287.42|0
1630464300000|2021-09-01 02:45:00|289.19|287.19|289.88|287.88|290.11|288.11|289.19|287.19|0
1630464600000|2021-09-01 02:50:00|290.11|288.11|290.1|288.1|290.57|288.57|289.87|287.87|0
1630464900000|2021-09-01 02:55:00|290.33|288.33|291.02|289.02|291.03|289.03|290.1|288.1|0
1630465200000|2021-09-01 03:00:00|291.26|289.26|291.02|289.02|291.49|289.49|290.79|288.79|0
1630465500000|2021-09-01 03:05:00|291.25|289.25|290.79|288.79|291.25|289.25|290.33|288.33|0
1630465800000|2021-09-01 03:10:00|290.56|288.56|291.25|289.25|291.48|289.48|290.32|288.32|0
1630466100000|2021-09-01 03:15:00|291.48|289.48|291.47|289.47|291.48|289.48|291.01|289.01|0
1630466400000|2021-09-01 03:20:00|291.71|289.71|291.7|289.7|291.93|289.93|291.47|289.47|0
1630466700000|2021-09-01 03:25:00|291.93|289.93|291.93|289.93|292.16|290.16|291.7|289.7|0
1630467000000|2021-09-01 03:30:00|291.7|289.7|291.23|289.23|291.7|289.7|291|289|0
1630467300000|2021-09-01 03:35:00|291|289|291.23|289.23|291.46|289.46|291|289|0
1630467600000|2021-09-01 03:40:00|291.11|289.11|291.23|289.23|291.23|289.23|291|289|0
1630467900000|2021-09-01 03:45:00|291.11|289.11|290.3|288.3|291.11|289.11|290.3|288.3|0
1630468200000|2021-09-01 03:50:00|290.53|288.53|290.53|288.53|290.76|288.76|290.3|288.3|0
1630468500000|2021-09-01 03:55:00|290.3|288.3|290.29|288.29|290.53|288.53|290.06|288.06|0
1630468800000|2021-09-01 04:00:00|290.4|288.4|290.75|288.75|290.98|288.98|290.29|288.29|0
1630469100000|2021-09-01 04:05:00|290.98|288.98|290.52|288.52|291.21|289.21|290.52|288.52|0
1630469400000|2021-09-01 04:10:00|290.75|288.75|290.52|288.52|290.75|288.75|290.28|288.28|0
1630469700000|2021-09-01 04:15:00|290.51|288.51|291.67|289.67|291.67|289.67|290.51|288.51|0
1630470000000|2021-09-01 04:20:00|291.44|289.44|291.2|289.2|291.67|289.67|291.2|289.2|0
1630470300000|2021-09-01 04:25:00|291.43|289.43|291.2|289.2|291.43|289.43|290.74|288.74|0
1630470600000|2021-09-01 04:30:00|290.97|288.97|291.2|289.2|291.43|289.43|290.97|288.97|0
1630470900000|2021-09-01 04:35:00|291.43|289.43|290.96|288.96|291.43|289.43|290.96|288.96|0
1630471200000|2021-09-01 04:40:00|291.07|289.07|290.73|288.73|291.19|289.19|290.73|288.73|0
1630471500000|2021-09-01 04:45:00|290.96|288.96|290.49|288.49|290.96|288.96|290.49|288.49|0
1630471800000|2021-09-01 04:50:00|290.26|288.26|290.26|288.26|290.49|288.49|290.26|288.26|0
1630472100000|2021-09-01 04:55:00|290.14|288.14|290.26|288.26|290.49|288.49|290.03|288.03|0
1630472400000|2021-09-01 05:00:00|290.49|288.49|290.48|288.48|290.95|288.95|290.25|288.25|0
1630472700000|2021-09-01 05:05:00|290.25|288.25|290.48|288.48|290.71|288.71|290.25|288.25|0
1630473000000|2021-09-01 05:10:00|290.71|288.71|290.48|288.48|290.94|288.94|290.25|288.25|0
1630473300000|2021-09-01 05:15:00|290.36|288.36|290.24|288.24|290.71|288.71|290.24|288.24|0
1630473600000|2021-09-01 05:20:00|290.36|288.36|290.47|288.47|290.7|288.7|290.24|288.24|0
1630473900000|2021-09-01 05:25:00|290.58|288.58|290.47|288.47|290.7|288.7|290.24|288.24|0
1630474200000|2021-09-01 05:30:00|290.7|288.7|290.93|288.93|290.93|288.93|290.47|288.47|0
1630474500000|2021-09-01 05:35:00|290.7|288.7|291.62|289.62|291.62|289.62|290.7|288.7|0
1630474800000|2021-09-01 05:40:00|291.39|289.39|293.24|291.24|293.7|291.7|291.39|289.39|0
1630475100000|2021-09-01 05:45:00|293.35|291.35|293.23|291.23|293.47|291.47|292.77|290.77|0
1630475400000|2021-09-01 05:50:00|293|291|292.3|290.3|293.23|291.23|292.3|290.3|0
1630475700000|2021-09-01 05:55:00|292.42|290.42|292.53|290.53|292.54|290.54|292.3|290.3|0
1630476000000|2021-09-01 06:00:00|292.76|290.76|293.69|291.69|294.15|292.15|292.53|290.53|0
1630476300000|2021-09-01 06:05:00|293.92|291.92|294.15|292.15|294.38|292.38|293.22|291.22|0
1630476600000|2021-09-01 06:10:00|294.38|292.38|294.15|292.15|294.84|292.84|293.91|291.91|0
1630476900000|2021-09-01 06:15:00|294.26|292.26|293.45|291.45|294.26|292.26|293.45|291.45|0
1630477200000|2021-09-01 06:20:00|293.33|291.33|293.44|291.44|293.68|291.68|293.21|291.21|0
1630477500000|2021-09-01 06:25:00|293.68|291.68|293.44|291.44|293.91|291.91|293.21|291.21|0
1630477800000|2021-09-01 06:30:00|293.67|291.67|294.13|292.13|294.14|292.14|293.67|291.67|0
1630478100000|2021-09-01 06:35:00|294.37|292.37|294.13|292.13|294.37|292.37|293.9|291.9|0
1630478400000|2021-09-01 06:40:00|294.36|292.36|294.59|292.59|294.59|292.59|294.13|292.13|0
1630478700000|2021-09-01 06:45:00|294.47|292.47|294.36|292.36|294.82|292.82|294.36|292.36|0
1630479000000|2021-09-01 06:50:00|294.47|292.47|294.59|292.59|294.82|292.82|294.36|292.36|0
1630479300000|2021-09-01 06:55:00|294.82|292.82|295.51|293.51|296.21|294.21|294.82|292.82|0
1630479600000|2021-09-01 07:00:00|295.74|293.74|296.08|294.08|296.44|294.44|295.59|293.59|0
1630479900000|2021-09-01 07:05:00|296.11|294.51|295.41|293.81|296.34|294.74|295.06|293.46|0
1630480200000|2021-09-01 07:10:00|295.52|293.92|295.87|294.27|296.57|294.97|295.17|293.57|0
1630480500000|2021-09-01 07:15:00|296.1|294.5|296.1|294.5|296.57|294.97|295.4|293.8|0
1630480800000|2021-09-01 07:20:00|296.33|294.73|295.86|294.26|296.8|295.2|295.86|294.26|0
1630481100000|2021-09-01 07:25:00|295.63|294.03|295.16|293.56|296.1|294.5|294.7|293.1|0
1630481400000|2021-09-01 07:30:00|295.4|293.8|294.93|293.33|296.09|294.49|294.7|293.1|0
1630481700000|2021-09-01 07:35:00|295.16|293.56|295.62|294.02|295.86|294.26|294.69|293.09|0
1630482000000|2021-09-01 07:40:00|295.5|293.9|296.08|294.48|296.32|294.72|295.39|293.79|0
1630482300000|2021-09-01 07:45:00|296.2|294.6|296.31|294.71|296.32|294.72|295.85|294.25|0
1630482600000|2021-09-01 07:50:00|296.08|294.48|295.85|294.25|297.01|295.41|295.85|294.25|0
1630482900000|2021-09-01 07:55:00|296.08|294.48|295.84|294.24|296.54|294.94|295.38|293.78|0
1630483200000|2021-09-01 08:00:00|295.96|294.36|295.61|294.01|296.77|295.17|295.61|294.01|0
1630483500000|2021-09-01 08:05:00|295.38|293.78|294.91|293.31|295.84|294.24|294.44|292.84|0
1630483800000|2021-09-01 08:10:00|295.14|293.54|294.9|293.3|295.84|294.24|294.67|293.07|0
1630484100000|2021-09-01 08:15:00|294.78|293.18|295.37|293.77|295.37|293.77|294.67|293.07|0
1630484400000|2021-09-01 08:20:00|295.13|293.53|295.6|294|295.6|294|294.9|293.3|0
1630484700000|2021-09-01 08:25:00|295.36|293.76|295.36|293.76|295.36|293.76|294.66|293.06|0
1630485000000|2021-09-01 08:30:00|295.13|293.53|294.89|293.29|295.59|293.99|294.43|292.83|0
1630485300000|2021-09-01 08:35:00|294.66|293.06|294.43|292.83|295.12|293.52|294.43|292.83|0
1630485600000|2021-09-01 08:40:00|294.66|293.06|294.89|293.29|295.12|293.52|294.42|292.82|0
1630485900000|2021-09-01 08:45:00|294.65|293.05|294.88|293.28|295.12|293.52|294.65|293.05|0
1630486200000|2021-09-01 08:50:00|295|293.4|294.88|293.28|295.12|293.52|294.42|292.82|0
1630486500000|2021-09-01 08:55:00|295.11|293.51|294.65|293.05|295.11|293.51|294.18|292.58|0
1630486800000|2021-09-01 09:00:00|294.41|292.81|294.41|292.81|294.88|293.28|293.95|292.35|0
1630487100000|2021-09-01 09:05:00|294.64|293.04|293.48|291.88|294.64|293.04|293.01|291.41|0
1630487400000|2021-09-01 09:10:00|293.25|291.65|293.01|291.41|293.48|291.88|292.32|290.72|0
1630487700000|2021-09-01 09:15:00|292.78|291.18|293.01|291.41|293.01|291.41|292.31|290.71|0
1630488000000|2021-09-01 09:20:00|292.89|291.29|292.31|290.71|292.89|291.29|291.84|290.24|0
1630488300000|2021-09-01 09:25:00|291.84|290.24|293|291.4|293.24|291.64|291.84|290.24|0
1630488600000|2021-09-01 09:30:00|292.77|291.17|294.16|292.56|294.16|292.56|292.77|291.17|0
1630488900000|2021-09-01 09:35:00|293.93|292.33|293.69|292.09|294.16|292.56|293.46|291.86|0
1630489200000|2021-09-01 09:40:00|293.46|291.86|293.46|291.86|293.92|292.32|293.46|291.86|0
1630489500000|2021-09-01 09:45:00|293.22|291.62|291.83|290.23|293.22|291.62|291.14|289.54|0
1630489800000|2021-09-01 09:50:00|292.06|290.46|291.59|289.99|292.29|290.69|291.36|289.76|0
1630490100000|2021-09-01 09:55:00|291.83|290.23|291.59|289.99|292.06|290.46|291.59|289.99|0
1630490400000|2021-09-01 10:00:00|291.36|289.76|291.59|289.99|291.82|290.22|291.36|289.76|0
1630490700000|2021-09-01 10:05:00|291.47|289.87|292.28|290.68|292.51|290.91|291.35|289.75|0
1630491000000|2021-09-01 10:10:00|292.51|290.91|292.05|290.45|292.51|290.91|291.81|290.21|0
1630491300000|2021-09-01 10:15:00|292.28|290.68|291.35|289.75|292.28|290.68|290.88|289.28|0
1630491600000|2021-09-01 10:20:00|291.58|289.98|292.04|290.44|292.27|290.67|291.35|289.75|0
1630491900000|2021-09-01 10:25:00|291.81|290.21|291.81|290.21|292.04|290.44|291.34|289.74|0
1630492200000|2021-09-01 10:30:00|291.8|290.2|292.03|290.43|292.04|290.44|291.11|289.51|0
1630492500000|2021-09-01 10:35:00|291.8|290.2|291.8|290.2|292.03|290.43|291.57|289.97|0
1630492800000|2021-09-01 10:40:00|291.68|290.08|292.26|290.66|292.49|290.89|291.68|290.08|0
1630493100000|2021-09-01 10:45:00|292.49|290.89|292.95|291.35|292.95|291.35|292.26|290.66|0
1630493400000|2021-09-01 10:50:00|293.07|291.47|293.42|291.82|293.65|292.05|292.83|291.23|0
1630493700000|2021-09-01 10:55:00|293.65|292.05|294.11|292.51|294.34|292.74|293.41|291.81|0
1630494000000|2021-09-01 11:00:00|294.34|292.74|292.94|291.34|294.57|292.97|292.94|291.34|0
1630494300000|2021-09-01 11:05:00|292.71|291.11|292.48|290.88|293.18|291.58|292.01|290.41|0
1630494600000|2021-09-01 11:10:00|292.25|290.65|292.47|290.87|292.48|290.88|291.55|289.95|0
1630494900000|2021-09-01 11:15:00|292.24|290.64|292.94|291.34|292.94|291.34|292.24|290.64|0
1630495200000|2021-09-01 11:20:00|292.7|291.1|293.17|291.57|293.4|291.8|292.47|290.87|0
1630495500000|2021-09-01 11:25:00|292.93|291.33|292.47|290.87|293.4|291.8|292.47|290.87|0
1630495800000|2021-09-01 11:30:00|292.23|290.63|293.62|292.02|293.86|292.26|292.23|290.63|0
1630496100000|2021-09-01 11:35:00|293.39|291.79|293.39|291.79|293.62|292.02|293.16|291.56|0
1630496400000|2021-09-01 11:40:00|293.16|291.56|293.62|292.02|293.62|292.02|293.16|291.56|0
1630496700000|2021-09-01 11:45:00|293.39|291.79|293.62|292.02|293.96|292.36|293.15|291.55|0
1630497000000|2021-09-01 11:50:00|293.38|291.78|293.38|291.78|293.61|292.01|293.15|291.55|0
1630497300000|2021-09-01 11:55:00|293.26|291.66|294.07|292.47|294.08|292.48|292.91|291.31|0
1630497600000|2021-09-01 12:00:00|294.31|292.71|294.07|292.47|294.54|292.94|293.84|292.24|0
1630497900000|2021-09-01 12:05:00|294.3|292.7|294.53|292.93|294.53|292.93|293.84|292.24|0
1630498200000|2021-09-01 12:10:00|294.41|292.81|295.46|293.86|295.46|293.86|294.3|292.7|0
1630498500000|2021-09-01 12:15:00|295.34|293.74|295.23|293.63|296.16|294.56|294.53|292.93|0
1630498800000|2021-09-01 12:20:00|295.46|293.86|294.52|292.92|295.46|293.86|294.06|292.46|0
1630499100000|2021-09-01 12:25:00|294.29|292.69|294.06|292.46|294.76|293.16|293.83|292.23|0
1630499400000|2021-09-01 12:30:00|294.17|292.57|294.75|293.15|295.22|293.62|294.06|292.46|0
1630499700000|2021-09-01 12:35:00|294.52|292.92|293.35|291.75|294.63|293.03|292.89|291.29|0
1630500000000|2021-09-01 12:40:00|293.59|291.99|293.12|291.52|293.59|291.99|292.65|291.05|0
1630500300000|2021-09-01 12:45:00|293.35|291.75|292.88|291.28|293.35|291.75|291.95|290.35|0
1630500600000|2021-09-01 12:50:00|292.65|291.05|291.72|290.12|293.11|291.51|291.72|290.12|0
1630500900000|2021-09-01 12:55:00|291.95|290.35|291.48|289.88|292.41|290.81|291.48|289.88|0
1630501200000|2021-09-01 13:00:00|291.25|289.65|289.62|288.02|292.18|290.58|289.62|288.02|0
1630501500000|2021-09-01 13:05:00|289.74|288.14|288.69|287.09|290.32|288.72|287.08|285.48|0
1630501800000|2021-09-01 13:10:00|288.46|286.86|288.69|287.09|289.16|287.56|288.23|286.63|0
1630502100000|2021-09-01 13:15:00|288.57|286.97|287.53|285.93|288.69|287.09|287.53|285.93|0
1630502400000|2021-09-01 13:20:00|287.76|286.16|287.99|286.39|288.45|286.85|285.68|284.08|0
1630502700000|2021-09-01 13:25:00|287.76|286.16|286.83|285.23|287.99|286.39|286.6|285|0
1630503000000|2021-09-01 13:30:00|287.29|285.69|286.59|284.99|287.29|285.69|284.52|282.92|0
1630503300000|2021-09-01 13:35:00|286.36|284.76|284.74|283.14|286.59|284.99|284.28|282.68|0
1630503600000|2021-09-01 13:40:00|284.97|283.37|284.97|283.37|285.2|283.6|282.2|280.6|0
1630503900000|2021-09-01 13:45:00|284.74|283.14|287.05|285.45|287.74|286.14|284.74|283.14|0
1630504200000|2021-09-01 13:50:00|286.7|285.1|287.51|285.91|287.97|286.37|284.97|283.37|0
1630504500000|2021-09-01 13:55:00|287.28|285.68|281.84|280.24|287.28|285.68|280.35|278.75|0
1630504800000|2021-09-01 14:00:00|282.07|280.47|285.42|283.82|287.27|285.67|282.07|280.47|0
1630505100000|2021-09-01 14:05:00|285.3|283.7|285.88|284.28|285.88|284.28|284.03|282.43|0
1630505400000|2021-09-01 14:10:00|285.76|284.16|285.18|283.58|286.34|284.74|282.88|281.28|0
1630505700000|2021-09-01 14:15:00|284.95|283.35|284.02|282.42|285.41|283.81|283.1|281.5|0
1630506000000|2021-09-01 14:20:00|283.56|281.96|283.33|281.73|285.18|283.58|282.87|281.27|0
1630506300000|2021-09-01 14:25:00|283.1|281.5|283.79|282.19|284.48|282.88|282.87|281.27|0
1630506600000|2021-09-01 14:30:00|284.48|282.88|284.48|282.88|285.4|283.8|284.25|282.65|0
1630506900000|2021-09-01 14:35:00|284.25|282.65|286.09|284.49|286.09|284.49|283.32|281.72|0
1630507200000|2021-09-01 14:40:00|285.86|284.26|285.86|284.26|286.09|284.49|285.17|283.57|0
1630507500000|2021-09-01 14:45:00|285.63|284.03|286.55|284.95|287.48|285.88|285.63|284.03|0
1630507800000|2021-09-01 14:50:00|286.66|285.06|286.31|284.71|287.01|285.41|285.85|284.25|0
1630508100000|2021-09-01 14:55:00|286.55|284.95|287.24|285.64|287.24|285.64|285.85|284.25|0
1630508400000|2021-09-01 15:00:00|287|285.4|284.42|282.82|287.93|286.33|284.23|282.63|0
1630508700000|2021-09-01 15:05:00|284.19|282.59|286.27|284.67|286.27|284.67|283.5|281.9|0
1630509000000|2021-09-01 15:10:00|286.04|284.44|285.57|283.97|286.74|285.14|284.88|283.28|0
1630509300000|2021-09-01 15:15:00|285.34|283.74|284.64|283.04|286.27|284.67|283.95|282.35|0
1630509600000|2021-09-01 15:20:00|284.88|283.28|283.25|281.65|284.88|283.28|282.56|280.96|0
1630509900000|2021-09-01 15:25:00|283.13|281.53|284.41|282.81|284.87|283.27|282.79|281.19|0
1630510200000|2021-09-01 15:30:00|284.64|283.04|286.03|284.43|286.26|284.66|283.94|282.34|0
1630510500000|2021-09-01 15:35:00|286.14|284.54|285.56|283.96|286.26|284.66|285.21|283.61|0
1630510800000|2021-09-01 15:40:00|285.33|283.73|285.09|283.49|285.56|283.96|284.63|283.03|0
1630511100000|2021-09-01 15:45:00|285.32|283.72|284.63|283.03|285.32|283.72|283.7|282.1|0
1630511400000|2021-09-01 15:50:00|284.74|283.14|285.32|283.72|285.78|284.18|284.39|282.79|0
1630511700000|2021-09-01 15:55:00|285.55|283.95|284.59|282.99|285.78|284.18|284.59|282.99|0
1630512000000|2021-09-01 16:00:00|284.36|282.76|285.88|284.28|286.11|284.51|284.36|282.76|0
1630512300000|2021-09-01 16:05:00|286.11|284.51|286.57|284.97|286.8|285.2|285.99|284.39|0
1630512600000|2021-09-01 16:10:00|286.8|285.2|286.8|285.2|287.27|285.67|286.57|284.97|0
1630512900000|2021-09-01 16:15:00|287.03|285.43|286.8|285.2|287.03|285.43|286.33|284.73|0
1630513200000|2021-09-01 16:20:00|287.03|285.43|287.26|285.66|287.26|285.66|287.03|285.43|0
1630513500000|2021-09-01 16:25:00|287.37|285.77|287.26|285.66|287.96|286.36|285.86|284.26|0
1630513800000|2021-09-01 16:30:00|287.14|285.54|288.42|286.82|288.42|286.82|286.79|285.19|0
1630514100000|2021-09-01 16:35:00|288.65|287.05|288.88|287.28|288.88|287.28|288.18|286.58|0
1630514400000|2021-09-01 16:40:00|288.65|287.05|287.94|286.34|288.88|287.28|287.71|286.11|0
1630514700000|2021-09-01 16:45:00|287.71|286.11|288.87|287.27|288.87|287.27|287.71|286.11|0
1630515000000|2021-09-01 16:50:00|288.98|287.38|289.34|287.74|289.57|287.97|288.87|287.27|0
1630515300000|2021-09-01 16:55:00|289.33|287.73|290.03|288.43|290.38|288.78|289.33|287.73|0
1630515600000|2021-09-01 17:00:00|290.26|288.66|289.63|288.03|290.26|288.66|289.16|287.56|0
1630515900000|2021-09-01 17:05:00|289.87|288.27|289.4|287.8|289.87|288.27|288.93|287.33|0
1630516200000|2021-09-01 17:10:00|289.63|288.03|289.16|287.56|289.63|288.03|288.69|287.09|0
1630516500000|2021-09-01 17:15:00|289.39|287.79|289.16|287.56|289.39|287.79|288.92|287.32|0
1630516800000|2021-09-01 17:20:00|288.92|287.32|290.09|288.49|290.32|288.72|288.92|287.32|0
1630517100000|2021-09-01 17:25:00|289.86|288.26|289.62|288.02|290.09|288.49|289.39|287.79|0
1630517400000|2021-09-01 17:30:00|290.09|288.49|290.55|288.95|290.79|289.19|289.85|288.25|0
1630517700000|2021-09-01 17:35:00|290.79|289.19|290.08|288.48|291.02|289.42|289.85|288.25|0
1630518000000|2021-09-01 17:40:00|289.85|288.25|290.08|288.48|290.55|288.95|289.61|288.01|0
1630518300000|2021-09-01 17:45:00|290.31|288.71|289.61|288.01|290.31|288.71|289.14|287.54|0
1630518600000|2021-09-01 17:50:00|289.37|287.77|289.37|287.77|289.84|288.24|289.14|287.54|0
1630518900000|2021-09-01 17:55:00|289.14|287.54|290.07|288.47|290.31|288.71|289.14|287.54|0
1630519200000|2021-09-01 18:00:00|290.31|288.71|289.6|288|290.31|288.71|289.6|288|0
1630519500000|2021-09-01 18:05:00|289.83|288.23|289.13|287.53|289.83|288.23|289.13|287.53|0
1630519800000|2021-09-01 18:10:00|288.9|287.3|289.13|287.53|289.47|287.87|288.89|287.29|0
1630520100000|2021-09-01 18:15:00|288.89|287.29|288.19|286.59|288.89|287.29|288.19|286.59|0
1630520400000|2021-09-01 18:20:00|287.95|286.35|286.55|284.95|288.53|286.93|286.55|284.95|0
1630520700000|2021-09-01 18:25:00|286.78|285.18|287.01|285.41|287.72|286.12|286.55|284.95|0
1630521000000|2021-09-01 18:30:00|287.25|285.65|284.32|282.72|287.25|285.65|284.32|282.72|0
1630521300000|2021-09-01 18:35:00|284.44|282.84|283.74|282.14|284.67|283.07|282.81|281.21|0
1630521600000|2021-09-01 18:40:00|283.97|282.37|284.67|283.07|285.14|283.54|283.5|281.9|0
1630521900000|2021-09-01 18:45:00|284.9|283.3|283.03|281.43|284.9|283.3|283.03|281.43|0
1630522200000|2021-09-01 18:50:00|282.8|281.2|283.73|282.13|284.2|282.6|282.8|281.2|0
1630522500000|2021-09-01 18:55:00|283.96|282.36|283.73|282.13|284.43|282.83|283.03|281.43|0
1630522800000|2021-09-01 19:00:00|283.49|281.89|282.09|280.49|283.49|281.89|281.97|280.37|0
1630523100000|2021-09-01 19:05:00|282.33|280.73|280.46|278.86|283.03|281.43|279.76|278.16|0
1630523400000|2021-09-01 19:10:00|280.69|279.09|283.02|281.42|283.02|281.42|279.53|277.93|0
1630523700000|2021-09-01 19:15:00|283.25|281.65|283.72|282.12|283.95|282.35|282.79|281.19|0
1630524000000|2021-09-01 19:20:00|283.95|282.35|283.71|282.11|284.65|283.05|283.71|282.11|0
1630524300000|2021-09-01 19:25:00|283.48|281.88|281.96|280.36|283.95|282.35|281.85|280.25|0
1630524600000|2021-09-01 19:30:00|281.73|280.13|280.91|279.31|282.08|280.48|280.68|279.08|0
1630524900000|2021-09-01 19:35:00|280.68|279.08|279.05|277.45|281.38|279.78|278.82|277.22|0
1630525200000|2021-09-01 19:40:00|279.28|277.68|278.35|276.75|280.21|278.61|277.19|275.59|0
1630525500000|2021-09-01 19:45:00|278.46|276.86|279.74|278.14|280.9|279.3|278.12|276.52|0
1630525800000|2021-09-01 19:50:00|278.58|276.98|278.58|276.98|280.2|278.6|278.11|276.51|0
1630526100000|2021-09-01 19:55:00|278.34|276.74|278.34|276.74|278.34|276.74|276.48|274.88|0
1630526400000|2021-09-01 20:00:00|278.8|277.2|280.2|278.6|280.43|278.83|278.8|277.2|0
1630526700000|2021-09-01 20:05:00|280.43|278.83|280.9|279.3|281.36|279.76|280.43|278.83|0
1630527000000|2021-09-01 20:10:00|281.13|279.53|281.36|279.76|281.59|279.99|280.43|278.83|0
1630527300000|2021-09-01 20:15:00|281.79|279.79|280.63|278.63|281.79|279.79|280.39|278.39|0
1630527600000|2021-09-01 20:20:00|280.74|278.74|280.62|278.62|280.86|278.86|280.62|278.62|0
1630528200000|2021-09-01 20:30:00|280.39|278.39|280.15|278.15|280.62|278.62|280.15|278.15|0
1630528500000|2021-09-01 20:35:00|280.38|278.38|280.15|278.15|280.38|278.38|280.15|278.15|0
1630528800000|2021-09-01 20:40:00|279.92|277.92|279.91|277.91|280.15|278.15|279.91|277.91|0
1630529100000|2021-09-01 20:45:00|279.79|277.79|278.52|276.52|280.15|278.15|278.52|276.52|0
1630529400000|2021-09-01 20:50:00|278.28|276.28|278.98|276.98|278.98|276.98|277.82|275.82|0
1630529700000|2021-09-01 20:55:00|278.75|276.75|279.32|277.32|279.55|277.55|278.51|276.51|0
1630530000000|2021-09-01 21:00:00|279.42|277.42|279.66|277.66|279.66|277.66|279.19|277.19|0
1630530300000|2021-09-01 21:05:00|279.56|277.56|279.66|277.66|279.66|277.66|279.56|277.56|0
1630530600000|2021-09-01 21:10:00|279.59|277.59|279.49|277.49|279.59|277.59|279.49|277.49|0
1630530900000|2021-09-01 21:15:00|279.59|277.59|279.31|277.31|279.65|277.65|279.08|277.08|0
1630531200000|2021-09-01 21:20:00|279.01|277.01|279.07|277.07|279.24|277.24|278.73|276.73|0
1630531500000|2021-09-01 21:25:00|278.73|276.73|279.03|277.03|279.07|277.07|278.7|276.7|0
1630531800000|2021-09-01 21:30:00|278.93|276.93|279.07|277.07|279.07|277.07|278.93|276.93|0
1630532100000|2021-09-01 21:35:00|279.06|277.06|279.1|277.1|279.3|277.3|278.96|276.96|0
1630532400000|2021-09-01 21:40:00|279.06|277.06|278.79|276.79|279.3|277.3|278.49|276.49|0
1630532700000|2021-09-01 21:45:00|278.86|276.86|279.02|277.02|279.12|277.12|278.86|276.86|0
1630533000000|2021-09-01 21:50:00|279.09|277.09|279.09|277.09|279.09|277.09|279.09|277.09|0
1630533300000|2021-09-01 21:55:00|278.95|276.95|279.12|277.12|279.19|277.19|278.95|276.95|0
1630533600000|2021-09-01 22:00:00|279.75|277.75|280.1|278.1|280.1|278.1|279.17|277.17|0
1630533900000|2021-09-01 22:05:00|280.33|278.33|280.33|278.33|280.57|278.57|279.75|277.75|0
1630534200000|2021-09-01 22:10:00|280.44|278.44|280.33|278.33|280.8|278.8|280.33|278.33|0
1630534500000|2021-09-01 22:15:00|280.1|278.1|280.79|278.79|280.79|278.79|280.1|278.1|0
1630534800000|2021-09-01 22:20:00|280.56|278.56|280.56|278.56|280.56|278.56|280.32|278.32|0
1630535100000|2021-09-01 22:25:00|280.43|278.43|280.32|278.32|280.43|278.43|280.32|278.32|0
1630535400000|2021-09-01 22:30:00|280.55|278.55|280.78|278.78|281.02|279.02|280.55|278.55|0
1630535700000|2021-09-01 22:35:00|280.89|278.89|280.55|278.55|281.02|279.02|280.55|278.55|0
1630536000000|2021-09-01 22:40:00|280.54|278.54|280.54|278.54|280.78|278.78|280.54|278.54|0
1630536300000|2021-09-01 22:45:00|280.42|278.42|280.19|278.19|280.54|278.54|280.08|278.08|0
1630536600000|2021-09-01 22:50:00|280.31|278.31|279.84|277.84|280.31|278.31|279.84|277.84|0
1630536900000|2021-09-01 22:55:00|279.72|277.72|279.84|277.84|279.84|277.84|279.14|277.14|0
1630537200000|2021-09-01 23:00:00|279.6|277.6|279.37|277.37|279.6|277.6|279.14|277.14|0
1630537500000|2021-09-01 23:05:00|279.6|277.6|279.37|277.37|279.6|277.6|279.37|277.37|0
1630537800000|2021-09-01 23:10:00|279.13|277.13|279.83|277.83|279.83|277.83|279.13|277.13|0
1630538100000|2021-09-01 23:15:00|279.6|277.6|279.13|277.13|279.83|277.83|279.13|277.13|0
1630538400000|2021-09-01 23:20:00|279.24|277.24|279.82|277.82|279.82|277.82|279.24|277.24|0
1630538700000|2021-09-01 23:25:00|279.59|277.59|279.59|277.59|279.82|277.82|279.59|277.59|0
1630539000000|2021-09-01 23:30:00|279.82|277.82|280.05|278.05|280.75|278.75|279.82|277.82|0
1630539300000|2021-09-01 23:35:00|280.28|278.28|280.75|278.75|280.75|278.75|280.05|278.05|0
1630539600000|2021-09-01 23:40:00|280.51|278.51|280.04|278.04|280.75|278.75|280.04|278.04|0
1630539900000|2021-09-01 23:45:00|279.81|277.81|279.81|277.81|280.51|278.51|279.58|277.58|0
1630540200000|2021-09-01 23:50:00|280.04|278.04|280.04|278.04|280.15|278.15|279.57|277.57|0
1630540500000|2021-09-01 23:55:00|279.8|277.8|280.27|278.27|280.27|278.27|279.8|277.8|0
1630540800000|2021-09-02 00:00:00|280.04|278.04|282.36|280.36|282.6|280.6|280.04|278.04|0
1630541100000|2021-09-02 00:05:00|282.13|280.13|281.89|279.89|282.13|280.13|280.96|278.96|0
1630541400000|2021-09-02 00:10:00|282.13|280.13|281.43|279.43|282.13|280.13|280.96|278.96|0
1630541700000|2021-09-02 00:15:00|281.66|279.66|279.9|277.9|281.66|279.66|278.86|276.86|0
1630542000000|2021-09-02 00:20:00|280.02|278.02|278.86|276.86|280.02|278.02|278.86|276.86|0
1630542300000|2021-09-02 00:25:00|278.74|276.74|276.76|274.76|278.86|276.86|274.91|272.91|0
1630542600000|2021-09-02 00:30:00|276.64|274.64|276.53|274.53|276.99|274.99|276.07|274.07|0
1630542900000|2021-09-02 00:35:00|276.41|274.41|275.6|273.6|276.99|274.99|275.13|273.13|0
1630543200000|2021-09-02 00:40:00|275.83|273.83|274.43|272.43|276.06|274.06|273.97|271.97|0
1630543500000|2021-09-02 00:45:00|274.2|272.2|273.97|271.97|274.43|272.43|273.5|271.5|0
1630543800000|2021-09-02 00:50:00|273.73|271.73|274.54|272.54|274.66|272.66|273.73|271.73|0
1630544100000|2021-09-02 00:55:00|274.66|272.66|275.12|273.12|275.59|273.59|274.43|272.43|0
1630544400000|2021-09-02 01:00:00|274.89|272.89|274.65|272.65|275.12|273.12|274.42|272.42|0
1630544700000|2021-09-02 01:05:00|274.76|272.76|275.35|273.35|276.04|274.04|274.65|272.65|0
1630545000000|2021-09-02 01:10:00|275.11|273.11|275.11|273.11|275.35|273.35|274.88|272.88|0
1630545300000|2021-09-02 01:15:00|274.88|272.88|275.34|273.34|275.57|273.57|274.65|272.65|0
1630545600000|2021-09-02 01:20:00|275.57|273.57|276.27|274.27|276.61|274.61|275.57|273.57|0
1630545900000|2021-09-02 01:25:00|276.5|274.5|276.73|274.73|276.96|274.96|276.26|274.26|0
1630546200000|2021-09-02 01:30:00|276.96|274.96|277.19|275.19|277.42|275.42|276.26|274.26|0
1630546500000|2021-09-02 01:35:00|277.3|275.3|277.42|275.42|278.35|276.35|277.07|275.07|0
1630546800000|2021-09-02 01:40:00|277.19|275.19|276.37|274.37|277.42|275.42|276.37|274.37|0
1630547100000|2021-09-02 01:45:00|276.25|274.25|275.79|273.79|277.18|275.18|275.56|273.56|0
1630547400000|2021-09-02 01:50:00|276.02|274.02|275.45|273.45|276.48|274.48|275.32|273.32|0
1630547700000|2021-09-02 01:55:00|275.58|273.58|276.27|274.27|276.5|274.5|275.57|273.57|0
1630548000000|2021-09-02 02:00:00|276.04|274.04|276.5|274.5|276.5|274.5|275.57|273.57|0
1630548300000|2021-09-02 02:05:00|276.27|274.27|276.84|274.84|277.66|275.66|276.14|274.14|0
1630548600000|2021-09-02 02:10:00|276.96|274.96|277.42|275.42|277.65|275.65|276.96|274.96|0
1630548900000|2021-09-02 02:15:00|277.65|275.65|277.65|275.65|277.88|275.88|277.42|275.42|0
1630549200000|2021-09-02 02:20:00|277.76|275.76|276.72|274.72|277.88|275.88|276.72|274.72|0
1630549500000|2021-09-02 02:25:00|276.49|274.49|276.25|274.25|276.95|274.95|276.25|274.25|0
1630549800000|2021-09-02 02:30:00|276.13|274.13|276.48|274.48|276.94|274.94|276.02|274.02|0
1630550100000|2021-09-02 02:35:00|276.71|274.71|276.48|274.48|277.29|275.29|276.48|274.48|0
1630550400000|2021-09-02 02:40:00|276.71|274.71|276.94|274.94|277.17|275.17|276.47|274.47|0
1630550700000|2021-09-02 02:45:00|276.7|274.7|276.47|274.47|277.17|275.17|276.24|274.24|0
1630551000000|2021-09-02 02:50:00|276.24|274.24|275.77|273.77|276.7|274.7|275.77|273.77|0
1630551300000|2021-09-02 02:55:00|276|274|275.31|273.31|276|274|275.19|273.19|0
1630551600000|2021-09-02 03:00:00|275.18|273.18|275.3|273.3|275.65|273.65|275.07|273.07|0
1630551900000|2021-09-02 03:05:00|275.18|273.18|275.53|273.53|275.53|273.53|274.84|272.84|0
1630552200000|2021-09-02 03:10:00|275.3|273.3|275.06|273.06|275.3|273.3|274.83|272.83|0
1630552500000|2021-09-02 03:15:00|275.18|273.18|274.37|272.37|275.18|273.18|274.37|272.37|0
1630552800000|2021-09-02 03:20:00|274.48|272.48|275.06|273.06|275.06|273.06|274.37|272.37|0
1630553100000|2021-09-02 03:25:00|274.83|272.83|275.98|273.98|276.21|274.21|274.83|272.83|0
1630553400000|2021-09-02 03:30:00|275.75|273.75|276.21|274.21|276.45|274.45|275.75|273.75|0
1630553700000|2021-09-02 03:35:00|276.44|274.44|276.44|274.44|276.67|274.67|276.21|274.21|0
1630554000000|2021-09-02 03:40:00|276.21|274.21|276.67|274.67|276.9|274.9|276.21|274.21|0
1630554300000|2021-09-02 03:45:00|276.78|274.78|276.2|274.2|276.9|274.9|275.97|273.97|0
1630554600000|2021-09-02 03:50:00|276.08|274.08|276.43|274.43|276.43|274.43|275.97|273.97|0
1630554900000|2021-09-02 03:55:00|276.2|274.2|276.2|274.2|276.31|274.31|276.2|274.2|0
1630555200000|2021-09-02 04:00:00|276.43|274.43|276.66|274.66|276.66|274.66|276.43|274.43|0
1630555500000|2021-09-02 04:05:00|276.43|274.43|276.65|274.65|276.66|274.66|276.42|274.42|0
1630555800000|2021-09-02 04:10:00|276.42|274.42|276.42|274.42|276.89|274.89|276.19|274.19|0
1630556100000|2021-09-02 04:15:00|276.65|274.65|276.3|274.3|276.65|274.65|276.18|274.18|0
1630556400000|2021-09-02 04:20:00|276.18|274.18|276.18|274.18|276.42|274.42|275.95|273.95|0
1630556700000|2021-09-02 04:25:00|275.95|273.95|275.95|273.95|276.18|274.18|275.95|273.95|0
1630557000000|2021-09-02 04:30:00|275.71|273.71|276.29|274.29|276.29|274.29|275.71|273.71|0
1630557300000|2021-09-02 04:35:00|276.18|274.18|275.94|273.94|276.18|274.18|275.94|273.94|0
1630557600000|2021-09-02 04:40:00|276.17|274.17|276.63|274.63|276.87|274.87|276.17|274.17|0
1630557900000|2021-09-02 04:45:00|276.4|274.4|276.86|274.86|276.86|274.86|276.4|274.4|0
1630558200000|2021-09-02 04:50:00|276.63|274.63|276.63|274.63|276.86|274.86|276.63|274.63|0
1630558500000|2021-09-02 04:55:00|276.86|274.86|276.86|274.86|276.86|274.86|276.62|274.62|0
1630558800000|2021-09-02 05:00:00|276.62|274.62|276.39|274.39|276.97|274.97|276.39|274.39|0
1630559100000|2021-09-02 05:05:00|276.62|274.62|276.85|274.85|276.85|274.85|276.39|274.39|0
1630559400000|2021-09-02 05:10:00|276.73|274.73|276.62|274.62|277.08|275.08|276.62|274.62|0
1630559700000|2021-09-02 05:15:00|276.38|274.38|276.15|274.15|276.38|274.38|275.92|273.92|0
1630560000000|2021-09-02 05:20:00|276.03|274.03|276.61|274.61|276.84|274.84|275.68|273.68|0
1630560300000|2021-09-02 05:25:00|276.38|274.38|276.37|274.37|276.61|274.61|276.14|274.14|0
1630560600000|2021-09-02 05:30:00|276.49|274.49|276.37|274.37|276.61|274.61|276.14|274.14|0
1630560900000|2021-09-02 05:35:00|276.6|274.6|278.69|276.69|278.69|276.69|276.6|274.6|0
1630561200000|2021-09-02 05:40:00|278.92|276.92|277.99|275.99|278.92|276.92|277.76|275.76|0
1630561500000|2021-09-02 05:45:00|277.76|275.76|277.76|275.76|277.99|275.99|277.29|275.29|0
1630561800000|2021-09-02 05:50:00|277.52|275.52|276.82|274.82|277.76|275.76|276.82|274.82|0
1630562100000|2021-09-02 05:55:00|277.06|275.06|277.98|275.98|278.21|276.21|277.05|275.05|0
1630562400000|2021-09-02 06:00:00|278.09|276.09|277.98|275.98|278.21|276.21|277.28|275.28|0
1630562700000|2021-09-02 06:05:00|277.75|275.75|278.44|276.44|278.44|276.44|277.28|275.28|0
1630563000000|2021-09-02 06:10:00|278.21|276.21|277.51|275.51|279.14|277.14|277.51|275.51|0
1630563300000|2021-09-02 06:15:00|277.28|275.28|277.97|275.97|277.97|275.97|277.28|275.28|0
1630563600000|2021-09-02 06:20:00|278.08|276.08|277.97|275.97|278.08|276.08|277.15|275.15|0
1630563900000|2021-09-02 06:25:00|277.74|275.74|277.27|275.27|277.74|275.74|277.27|275.27|0
1630564200000|2021-09-02 06:30:00|277.38|275.38|277.73|275.73|277.96|275.96|277.27|275.27|0
1630564500000|2021-09-02 06:35:00|277.96|275.96|279.35|277.35|279.35|277.35|277.96|275.96|0
1630564800000|2021-09-02 06:40:00|279.12|277.12|279.58|277.58|279.59|277.59|279.12|277.12|0
1630565100000|2021-09-02 06:45:00|279.46|277.46|280.51|278.51|280.51|278.51|279.35|277.35|0
1630565400000|2021-09-02 06:50:00|280.75|278.75|280.74|278.74|281.44|279.44|280.51|278.51|0
1630565700000|2021-09-02 06:55:00|280.51|278.51|281.67|279.67|281.67|279.67|280.51|278.51|0
1630566000000|2021-09-02 07:00:00|281.44|279.44|281.91|279.91|282.15|280.15|280.29|278.29|0
1630566300000|2021-09-02 07:05:00|281.71|280.11|281.24|279.64|282.64|281.04|281.12|279.52|0
1630566600000|2021-09-02 07:10:00|281.48|279.88|282.17|280.57|282.41|280.81|280.55|278.95|0
1630566900000|2021-09-02 07:15:00|281.94|280.34|281.47|279.87|282.17|280.57|281.24|279.64|0
1630567200000|2021-09-02 07:20:00|281.24|279.64|282.17|280.57|282.4|280.8|281.01|279.41|0
1630567500000|2021-09-02 07:25:00|282.28|280.68|283.33|281.73|284.26|282.66|282.28|280.68|0
1630567800000|2021-09-02 07:30:00|283.1|281.5|282.51|280.91|283.1|281.5|282.16|280.56|0
1630568100000|2021-09-02 07:35:00|282.63|281.03|282.39|280.79|282.86|281.26|282.16|280.56|0
1630568400000|2021-09-02 07:40:00|282.16|280.56|282.39|280.79|282.86|281.26|281.92|280.32|0
1630568700000|2021-09-02 07:45:00|282.16|280.56|283.32|281.72|283.66|282.06|281.92|280.32|0
1630569000000|2021-09-02 07:50:00|283.55|281.95|283.78|282.18|284.02|282.42|283.55|281.95|0
1630569300000|2021-09-02 07:55:00|283.89|282.29|284.71|283.11|284.71|283.11|283.55|281.95|0
1630569600000|2021-09-02 08:00:00|284.94|283.34|285.64|284.04|286.58|284.98|284.94|283.34|0
1630569900000|2021-09-02 08:05:00|285.87|284.27|287.51|285.91|287.51|285.91|285.64|284.04|0
1630570200000|2021-09-02 08:10:00|287.27|285.67|286.57|284.97|287.51|285.91|286.45|284.85|0
1630570500000|2021-09-02 08:15:00|286.8|285.2|286.68|285.08|287.27|285.67|286.57|284.97|0
1630570800000|2021-09-02 08:20:00|286.8|285.2|286.1|284.5|286.8|285.2|285.98|284.38|0
1630571100000|2021-09-02 08:25:00|286.33|284.73|286.09|284.49|286.33|284.73|286.09|284.49|0
1630571400000|2021-09-02 08:30:00|286.33|284.73|287.49|285.89|288.2|286.6|286.33|284.73|0
1630571700000|2021-09-02 08:35:00|287.73|286.13|287.49|285.89|288.43|286.83|287.26|285.66|0
1630572000000|2021-09-02 08:40:00|287.72|286.12|288.19|286.59|288.19|286.59|287.26|285.66|0
1630572300000|2021-09-02 08:45:00|288.42|286.82|287.48|285.88|288.42|286.82|287.25|285.65|0
1630572600000|2021-09-02 08:50:00|287.36|285.76|287.25|285.65|287.95|286.35|287.25|285.65|0
1630572900000|2021-09-02 08:55:00|287.48|285.88|287.48|285.88|287.48|285.88|287.01|285.41|0
1630573200000|2021-09-02 09:00:00|287.71|286.11|287.24|285.64|287.71|286.11|287.01|285.41|0
1630573500000|2021-09-02 09:05:00|287.01|285.41|287.24|285.64|287.24|285.64|287.01|285.41|0
1630573800000|2021-09-02 09:10:00|287.01|285.41|286.41|284.81|287.24|285.64|286.3|284.7|0
1630574100000|2021-09-02 09:15:00|286.54|284.94|285.36|283.76|286.54|284.94|285.24|283.64|0
1630574400000|2021-09-02 09:20:00|285.48|283.88|285.36|283.76|285.83|284.23|284.66|283.06|0
1630574700000|2021-09-02 09:25:00|285.6|284|286.29|284.69|286.29|284.69|285.36|283.76|0
1630575000000|2021-09-02 09:30:00|286.53|284.93|286.99|285.39|287.23|285.63|286.29|284.69|0
1630575300000|2021-09-02 09:35:00|286.76|285.16|286.76|285.16|287.22|285.62|286.76|285.16|0
1630575600000|2021-09-02 09:40:00|286.75|285.15|285.58|283.98|286.75|285.15|285.12|283.52|0
1630575900000|2021-09-02 09:45:00|285.82|284.22|286.75|285.15|286.99|285.39|285.82|284.22|0
1630576200000|2021-09-02 09:50:00|286.52|284.92|285.81|284.21|286.75|285.15|285.81|284.21|0
1630576500000|2021-09-02 09:55:00|285.92|284.32|285.34|283.74|285.92|284.32|284.88|283.28|0
1630576800000|2021-09-02 10:00:00|285.58|283.98|285.81|284.21|285.81|284.21|285.34|283.74|0
1630577100000|2021-09-02 10:05:00|285.92|284.32|286.04|284.44|286.27|284.67|285.8|284.2|0
1630577400000|2021-09-02 10:10:00|286.15|284.55|285.57|283.97|286.27|284.67|285.33|283.73|0
1630577700000|2021-09-02 10:15:00|285.33|283.73|284.74|283.14|285.33|283.73|284.63|283.03|0
1630578000000|2021-09-02 10:20:00|284.98|283.38|285.09|283.49|285.33|283.73|284.86|283.26|0
1630578300000|2021-09-02 10:25:00|285.33|283.73|286.26|284.66|286.26|284.66|285.09|283.49|0
1630578600000|2021-09-02 10:30:00|286.03|284.43|286.26|284.66|286.49|284.89|286.02|284.42|0
1630578900000|2021-09-02 10:35:00|286.49|284.89|286.25|284.65|286.49|284.89|285.79|284.19|0
1630579200000|2021-09-02 10:40:00|286.02|284.42|285.55|283.95|286.49|284.89|285.32|283.72|0
1630579500000|2021-09-02 10:45:00|285.43|283.83|284.61|283.01|285.55|283.95|284.38|282.78|0
1630579800000|2021-09-02 10:50:00|284.85|283.25|285.42|283.82|285.54|283.94|284.61|283.01|0
1630580100000|2021-09-02 10:55:00|285.54|283.94|285.54|283.94|285.54|283.94|285.08|283.48|0
1630580400000|2021-09-02 11:00:00|285.78|284.18|285.77|284.17|286.01|284.41|285.54|283.94|0
1630580700000|2021-09-02 11:05:00|286.01|284.41|286|284.4|286.01|284.41|285.77|284.17|0
1630581000000|2021-09-02 11:10:00|285.77|284.17|285.53|283.93|286|284.4|285.53|283.93|0
1630581300000|2021-09-02 11:15:00|285.65|284.05|284.83|283.23|285.65|284.05|284.6|283|0
1630581600000|2021-09-02 11:20:00|284.94|283.34|284.59|282.99|285.06|283.46|284.59|282.99|0
1630581900000|2021-09-02 11:25:00|284.83|283.23|285.52|283.92|285.53|283.93|284.59|282.99|0
1630582200000|2021-09-02 11:30:00|285.76|284.16|287.24|285.64|287.48|285.88|285.76|284.16|0
1630582500000|2021-09-02 11:35:00|287.35|285.75|286.58|284.98|287.47|285.87|286.58|284.98|0
1630582800000|2021-09-02 11:40:00|286.69|285.09|286.81|285.21|287.05|285.45|286.58|284.98|0
1630583100000|2021-09-02 11:45:00|287.05|285.45|286.81|285.21|287.28|285.68|286.34|284.74|0
1630583400000|2021-09-02 11:50:00|287.04|285.44|286.57|284.97|287.28|285.68|286.34|284.74|0
1630583700000|2021-09-02 11:55:00|286.34|284.74|286.57|284.97|286.81|285.21|286.34|284.74|0
1630584000000|2021-09-02 12:00:00|286.68|285.08|287.5|285.9|287.74|286.14|286.68|285.08|0
1630584300000|2021-09-02 12:05:00|287.73|286.13|286.8|285.2|287.73|286.13|286.8|285.2|0
1630584600000|2021-09-02 12:10:00|287.03|285.43|286.8|285.2|287.26|285.66|286.56|284.96|0
1630584900000|2021-09-02 12:15:00|286.56|284.96|286.79|285.19|287.03|285.43|286.56|284.96|0
1630585200000|2021-09-02 12:20:00|287.03|285.43|286.79|285.19|287.03|285.43|286.79|285.19|0
1630585500000|2021-09-02 12:25:00|286.56|284.96|286.32|284.72|286.56|284.96|286.09|284.49|0
1630585800000|2021-09-02 12:30:00|286.55|284.95|287.95|286.35|289.59|287.99|286.32|284.72|0
1630586100000|2021-09-02 12:35:00|287.72|286.12|289.12|287.52|289.12|287.52|287.72|286.12|0
1630586400000|2021-09-02 12:40:00|288.88|287.28|288.88|287.28|289.11|287.51|288.41|286.81|0
1630586700000|2021-09-02 12:45:00|289.11|287.51|290.28|288.68|290.39|288.79|288.64|287.04|0
1630587000000|2021-09-02 12:50:00|290.04|288.44|290.15|288.55|290.75|289.15|290.04|288.44|0
1630587300000|2021-09-02 12:55:00|290.04|288.44|290.27|288.67|290.74|289.14|289.81|288.21|0
1630587600000|2021-09-02 13:00:00|290.51|288.91|291.21|289.61|291.68|290.08|290.51|288.91|0
1630587900000|2021-09-02 13:05:00|291.44|289.84|289.57|287.97|291.44|289.84|289.57|287.97|0
1630588200000|2021-09-02 13:10:00|289.33|287.73|290.03|288.43|290.03|288.43|289.33|287.73|0
1630588500000|2021-09-02 13:15:00|290.26|288.66|290.73|289.13|290.97|289.37|289.8|288.2|0
1630588800000|2021-09-02 13:20:00|290.96|289.36|291.19|289.59|291.9|290.3|290.73|289.13|0
1630589100000|2021-09-02 13:25:00|291.07|289.47|293.07|291.47|293.07|291.47|290.96|289.36|0
1630589400000|2021-09-02 13:30:00|292.83|291.23|293.96|292.36|295.6|294|292.83|291.23|0
1630589700000|2021-09-02 13:35:00|293.72|292.12|294.89|293.29|295.36|293.76|292.31|290.71|0
1630590000000|2021-09-02 13:40:00|295.13|293.53|295.36|293.76|297.01|295.41|294.65|293.05|0
1630590300000|2021-09-02 13:45:00|295.59|293.99|296.77|295.17|299.59|297.99|295.59|293.99|0
1630590600000|2021-09-02 13:50:00|296.53|294.93|294.41|292.81|297|295.4|293.48|291.88|0
1630590900000|2021-09-02 13:55:00|294.65|293.05|293.47|291.87|294.88|293.28|292.3|290.7|0
1630591200000|2021-09-02 14:00:00|293.58|291.98|291.13|289.53|294.88|293.28|290.89|289.29|0
1630591500000|2021-09-02 14:05:00|291.36|289.76|291.83|290.23|293|291.4|291.36|289.76|0
1630591800000|2021-09-02 14:10:00|292.06|290.46|291.12|289.52|292.06|290.46|290.42|288.82|0
1630592100000|2021-09-02 14:15:00|291.35|289.75|290.5|288.9|292.06|290.46|290.5|288.9|0
1630592400000|2021-09-02 14:20:00|290.73|289.13|293.54|291.94|293.78|292.18|290.73|289.13|0
1630592700000|2021-09-02 14:25:00|293.78|292.18|294.72|293.12|294.95|293.35|292.84|291.24|0
1630593000000|2021-09-02 14:30:00|294.48|292.88|294.93|293.33|295.66|294.06|294.25|292.65|0
1630593300000|2021-09-02 14:35:00|294.7|293.1|293.05|291.45|295.17|293.57|292.59|290.99|0
1630593600000|2021-09-02 14:40:00|293.29|291.69|295.63|294.03|295.63|294.03|292.82|291.22|0
1630593900000|2021-09-02 14:45:00|295.4|293.8|295.16|293.56|296.45|294.85|294.69|293.09|0
1630594200000|2021-09-02 14:50:00|295.39|293.79|294.8|293.2|296.1|294.5|294.69|293.09|0
1630594500000|2021-09-02 14:55:00|294.69|293.09|294.33|292.73|295.16|293.56|293.75|292.15|0
1630594800000|2021-09-02 15:00:00|294.22|292.62|294.45|292.85|295.39|293.79|294.21|292.61|0
1630595100000|2021-09-02 15:05:00|294.68|293.08|292.57|290.97|294.68|293.08|292.57|290.97|0
1630595400000|2021-09-02 15:10:00|292.8|291.2|294.68|293.08|294.68|293.08|292.8|291.2|0
1630595700000|2021-09-02 15:15:00|294.91|293.31|296.32|294.72|296.55|294.95|294.91|293.31|0
1630596000000|2021-09-02 15:20:00|296.55|294.95|296.08|294.48|296.79|295.19|295.38|293.78|0
1630596300000|2021-09-02 15:25:00|295.85|294.25|295.84|294.24|296.08|294.48|295.37|293.77|0
1630596600000|2021-09-02 15:30:00|296.08|294.48|295.61|294.01|296.55|294.95|295.37|293.77|0
1630596900000|2021-09-02 15:35:00|295.84|294.24|295.37|293.77|297.01|295.41|295.37|293.77|0
1630597200000|2021-09-02 15:40:00|295.13|293.53|295.6|294|296.07|294.47|294.9|293.3|0
1630597500000|2021-09-02 15:45:00|295.36|293.76|294.89|293.29|295.83|294.23|294.89|293.29|0
1630597800000|2021-09-02 15:50:00|294.66|293.06|294.42|292.82|295.36|293.76|293.95|292.35|0
1630598100000|2021-09-02 15:55:00|294.65|293.05|294.42|292.82|295.59|293.99|294.42|292.82|0
1630598400000|2021-09-02 16:00:00|294.65|293.05|293.48|291.88|294.89|293.29|293.48|291.88|0
1630598700000|2021-09-02 16:05:00|293.24|291.64|293.24|291.64|293.94|292.34|293|291.4|0
1630599000000|2021-09-02 16:10:00|293.47|291.87|293.7|292.1|293.71|292.11|293.24|291.64|0
1630599300000|2021-09-02 16:15:00|293.47|291.87|291.59|289.99|293.7|292.1|291.36|289.76|0
1630599600000|2021-09-02 16:20:00|291.83|290.23|291.59|289.99|292.53|290.93|291.35|289.75|0
1630599900000|2021-09-02 16:25:00|291.35|289.75|292.05|290.45|292.52|290.92|291.12|289.52|0
1630600200000|2021-09-02 16:30:00|291.82|290.22|292.52|290.92|292.76|291.16|291.82|290.22|0
1630600500000|2021-09-02 16:35:00|292.75|291.15|291.11|289.51|292.75|291.15|290.88|289.28|0
1630600800000|2021-09-02 16:40:00|291.35|289.75|292.28|290.68|292.52|290.92|290.88|289.28|0
1630601100000|2021-09-02 16:45:00|292.52|290.92|290.87|289.27|292.75|291.15|290.87|289.27|0
1630601400000|2021-09-02 16:50:00|291.11|289.51|292.74|291.14|292.86|291.26|291.11|289.51|0
1630601700000|2021-09-02 16:55:00|292.98|291.38|293.45|291.85|293.92|292.32|292.74|291.14|0
1630602000000|2021-09-02 17:00:00|293.68|292.08|293.44|291.84|294.15|292.55|293.44|291.84|0
1630602300000|2021-09-02 17:05:00|293.68|292.08|292.27|290.67|293.68|292.08|292.27|290.67|0
1630602600000|2021-09-02 17:10:00|292.74|291.14|291.8|290.2|292.97|291.37|291.8|290.2|0
1630602900000|2021-09-02 17:15:00|292.03|290.43|290.15|288.55|292.26|290.66|289.92|288.32|0
1630603200000|2021-09-02 17:20:00|289.68|288.08|288.51|286.91|290.39|288.79|288.04|286.44|0
1630603500000|2021-09-02 17:25:00|288.28|286.68|287.81|286.21|288.98|287.38|287.34|285.74|0
1630603800000|2021-09-02 17:30:00|287.57|285.97|288.27|286.67|288.74|287.14|287.57|285.97|0
1630604100000|2021-09-02 17:35:00|288.38|286.78|287.8|286.2|288.85|287.25|287.1|285.5|0
1630604400000|2021-09-02 17:40:00|288.04|286.44|286.63|285.03|288.97|287.37|285.93|284.33|0
1630604700000|2021-09-02 17:45:00|286.86|285.26|284.53|282.93|287.33|285.73|284.53|282.93|0
1630605000000|2021-09-02 17:50:00|284.41|282.81|283.36|281.76|285.23|283.63|283.36|281.76|0
1630605300000|2021-09-02 17:55:00|283.59|281.99|284.29|282.69|284.99|283.39|282.89|281.29|0
1630605600000|2021-09-02 18:00:00|284.06|282.46|281.72|280.12|284.29|282.69|281.72|280.12|0
1630605900000|2021-09-02 18:05:00|281.96|280.36|282.42|280.82|282.89|281.29|280.09|278.49|0
1630606200000|2021-09-02 18:10:00|281.72|280.12|283.35|281.75|283.35|281.75|279.86|278.26|0
1630606500000|2021-09-02 18:15:00|283.11|281.51|284.74|283.14|284.74|283.14|282.88|281.28|0
1630606800000|2021-09-02 18:20:00|284.98|283.38|283.34|281.74|285.68|284.08|283.34|281.74|0
1630607100000|2021-09-02 18:25:00|283.45|281.85|281.71|280.11|284.15|282.55|281.71|280.11|0
1630607400000|2021-09-02 18:30:00|281.94|280.34|283.57|281.97|284.04|282.44|281.48|279.88|0
1630607700000|2021-09-02 18:35:00|283.34|281.74|283.05|281.45|283.57|281.97|280.18|278.58|0
1630608000000|2021-09-02 18:40:00|282.81|281.21|283.74|282.14|284.2|282.6|282.35|280.75|0
1630608300000|2021-09-02 18:45:00|283.97|282.37|285.12|283.52|285.82|284.22|283.74|282.14|0
1630608600000|2021-09-02 18:50:00|285.35|283.75|285.81|284.21|286.05|284.45|284.89|283.29|0
1630608900000|2021-09-02 18:55:00|285.58|283.98|288.13|286.53|288.83|287.23|285.58|283.98|0
1630609200000|2021-09-02 19:00:00|288.59|286.99|287.66|286.06|289.29|287.69|287.66|286.06|0
1630609500000|2021-09-02 19:05:00|287.89|286.29|285.8|284.2|288.59|286.99|285.8|284.2|0
1630609800000|2021-09-02 19:10:00|286.04|284.44|286.26|284.66|286.73|285.13|284.41|282.81|0
1630610100000|2021-09-02 19:15:00|286.38|284.78|286.72|285.12|288.35|286.75|286.26|284.66|0
1630610400000|2021-09-02 19:20:00|286.49|284.89|284.17|282.57|286.72|285.12|283.71|282.11|0
1630610700000|2021-09-02 19:25:00|284.4|282.8|284.4|282.8|285.33|283.73|283.48|281.88|0
1630611000000|2021-09-02 19:30:00|284.63|283.03|284.63|283.03|285.33|283.73|283.24|281.64|0
1630611300000|2021-09-02 19:35:00|284.17|282.57|284.63|283.03|285.09|283.49|282.78|281.18|0
1630611600000|2021-09-02 19:40:00|284.16|282.56|284.73|283.13|286.48|284.88|284.16|282.56|0
1630611900000|2021-09-02 19:45:00|284.39|282.79|283.92|282.32|286.01|284.41|283.23|281.63|0
1630612200000|2021-09-02 19:50:00|285.08|283.48|288.79|287.19|289.03|287.43|284.16|282.56|0
1630612500000|2021-09-02 19:55:00|288.56|286.96|292.28|290.68|292.28|290.68|288.33|286.73|0
1630612800000|2021-09-02 20:00:00|293.45|291.85|292.28|290.68|293.91|292.31|292.28|290.68|0
1630613100000|2021-09-02 20:05:00|292.51|290.91|291.11|289.51|292.97|291.37|290.64|289.04|0
1630613400000|2021-09-02 20:10:00|290.64|289.04|292.27|290.67|292.27|290.67|290.18|288.58|0
1630613700000|2021-09-02 20:15:00|292.47|290.47|292.81|290.81|292.83|290.83|291.88|289.88|0
1630614000000|2021-09-02 20:20:00|292.58|290.58|293.04|291.04|293.04|291.04|292.58|290.58|0
1630614300000|2021-09-02 20:25:00|292.81|290.81|293.04|291.04|293.27|291.27|292.81|290.81|0
1630614600000|2021-09-02 20:30:00|293.27|291.27|292.57|290.57|293.27|291.27|292.57|290.57|0
1630614900000|2021-09-02 20:35:00|292.8|290.8|293.03|291.03|293.03|291.03|292.57|290.57|0
1630615200000|2021-09-02 20:40:00|293.27|291.27|293.5|291.5|293.73|291.73|293.27|291.27|0
1630615500000|2021-09-02 20:45:00|293.49|291.49|293.49|291.49|293.49|291.49|293.49|291.49|0
1630616100000|2021-09-02 20:55:00|293.37|291.37|293.37|291.37|293.37|291.37|293.37|291.37|0
1630616400000|2021-09-02 21:00:00|293.3|291.3|293.47|291.47|293.78|291.78|293.3|291.3|0
1630616700000|2021-09-02 21:05:00|293.44|291.44|293.98|291.98|294.14|292.14|293.44|291.44|0
1630617000000|2021-09-02 21:10:00|293.87|291.87|293.77|291.77|293.87|291.87|293.77|291.77|0
1630617600000|2021-09-02 21:20:00|293.76|291.76|293.49|291.49|293.76|291.76|293.49|291.49|0
1630617900000|2021-09-02 21:25:00|293.42|291.42|293.45|291.45|293.55|291.55|293.25|291.25|0
1630618200000|2021-09-02 21:30:00|293.42|291.42|293.32|291.32|293.42|291.42|293.32|291.32|0
1630618500000|2021-09-02 21:35:00|293.31|291.31|293.38|291.38|293.38|291.38|293.24|291.24|0
1630618800000|2021-09-02 21:40:00|293.42|291.42|293.52|291.52|293.55|291.55|293.24|291.24|0
1630619100000|2021-09-02 21:45:00|293.54|291.54|293.37|291.37|293.54|291.54|293.37|291.37|0
1630619700000|2021-09-02 21:55:00|293.47|291.47|293.47|291.47|293.61|291.61|293.47|291.47|0
1630620000000|2021-09-02 22:00:00|293.33|291.33|292.51|290.51|293.45|291.45|292.51|290.51|0
1630620600000|2021-09-02 22:10:00|292.74|290.74|292.51|290.51|292.98|290.98|292.51|290.51|0
1630620900000|2021-09-02 22:15:00|292.27|290.27|292.51|290.51|292.51|290.51|292.27|290.27|0
1630621200000|2021-09-02 22:20:00|292.5|290.5|292.74|290.74|292.74|290.74|292.04|290.04|0
1630621500000|2021-09-02 22:25:00|292.73|290.73|293.67|291.67|293.67|291.67|292.73|290.73|0
1630621800000|2021-09-02 22:30:00|293.9|291.9|294.13|292.13|294.37|292.37|293.67|291.67|0
1630622100000|2021-09-02 22:35:00|294.24|292.24|293.89|291.89|294.36|292.36|293.66|291.66|0
1630622400000|2021-09-02 22:40:00|293.77|291.77|294.13|292.13|294.13|292.13|293.66|291.66|0
1630622700000|2021-09-02 22:45:00|294|292|293.65|291.65|294|292|293.65|291.65|0
1630623000000|2021-09-02 22:50:00|293.53|291.53|293.89|291.89|293.89|291.89|293.42|291.42|0
1630623300000|2021-09-02 22:55:00|293.88|291.88|293.65|291.65|293.88|291.88|293.65|291.65|0
1630623600000|2021-09-02 23:00:00|293.88|291.88|293.41|291.41|293.88|291.88|293.41|291.41|0
1630623900000|2021-09-02 23:05:00|293.18|291.18|292.94|290.94|293.18|291.18|292.71|290.71|0
1630624200000|2021-09-02 23:10:00|292.71|290.71|292.24|290.24|292.71|290.71|292.24|290.24|0
1630624500000|2021-09-02 23:15:00|292.47|290.47|292.47|290.47|292.7|290.7|292.47|290.47|0
1630624800000|2021-09-02 23:20:00|292.23|290.23|292.47|290.47|292.47|290.47|292.23|290.23|0
1630625100000|2021-09-02 23:25:00|292.23|290.23|292|290|292.23|290.23|291.76|289.76|0
1630625400000|2021-09-02 23:30:00|292.23|290.23|291.06|289.06|292.23|290.23|291.06|289.06|0
1630625700000|2021-09-02 23:35:00|291.29|289.29|291.76|289.76|291.99|289.99|291.29|289.29|0
1630626000000|2021-09-02 23:40:00|291.87|289.87|291.99|289.99|291.99|289.99|291.75|289.75|0
1630626300000|2021-09-02 23:45:00|292.22|290.22|292.45|290.45|292.45|290.45|291.99|289.99|0
1630626600000|2021-09-02 23:50:00|292.22|290.22|292.21|290.21|292.68|290.68|291.98|289.98|0
1630626900000|2021-09-02 23:55:00|292.09|290.09|291.74|289.74|292.09|290.09|291.51|289.51|0
1630627200000|2021-09-03 00:00:00|291.98|289.98|292.68|290.68|293.14|291.14|291.51|289.51|0
1630627500000|2021-09-03 00:05:00|292.91|290.91|293.84|291.84|293.84|291.84|292.09|290.09|0
1630627800000|2021-09-03 00:10:00|294.07|292.07|294.54|292.54|295.01|293.01|293.84|291.84|0
1630628100000|2021-09-03 00:15:00|294.31|292.31|294.18|292.18|294.77|292.77|293.83|291.83|0
1630628400000|2021-09-03 00:20:00|294.07|292.07|294.07|292.07|294.3|292.3|293.6|291.6|0
1630628700000|2021-09-03 00:25:00|294.3|292.3|294.06|292.06|294.53|292.53|293.83|291.83|0
1630629000000|2021-09-03 00:30:00|294.3|292.3|294.53|292.53|294.53|292.53|293.83|291.83|0
1630629300000|2021-09-03 00:35:00|294.29|292.29|295.23|293.23|295.23|293.23|294.29|292.29|0
1630629600000|2021-09-03 00:40:00|294.99|292.99|294.99|292.99|295.69|293.69|294.76|292.76|0
1630629900000|2021-09-03 00:45:00|294.76|292.76|295.22|293.22|295.22|293.22|294.52|292.52|0
1630630200000|2021-09-03 00:50:00|295.1|293.1|294.75|292.75|295.22|293.22|294.75|292.75|0
1630630500000|2021-09-03 00:55:00|294.98|292.98|294.75|292.75|294.98|292.98|294.51|292.51|0
1630630800000|2021-09-03 01:00:00|294.98|292.98|294.51|292.51|294.98|292.98|294.28|292.28|0
1630631100000|2021-09-03 01:05:00|294.39|292.39|294.27|292.27|294.51|292.51|294.27|292.27|0
1630631400000|2021-09-03 01:10:00|294.04|292.04|294.27|292.27|294.74|292.74|294.04|292.04|0
1630631700000|2021-09-03 01:15:00|294.38|292.38|294.27|292.27|294.74|292.74|294.03|292.03|0
1630632000000|2021-09-03 01:20:00|294.5|292.5|294.03|292.03|294.5|292.5|293.8|291.8|0
1630632300000|2021-09-03 01:25:00|294.14|292.14|294.73|292.73|294.73|292.73|294.03|292.03|0
1630632600000|2021-09-03 01:30:00|294.84|292.84|294.26|292.26|294.84|292.84|293.79|291.79|0
1630632900000|2021-09-03 01:35:00|294.02|292.02|293.55|291.55|294.26|292.26|293.32|291.32|0
1630633200000|2021-09-03 01:40:00|293.32|291.32|292.15|290.15|293.32|291.32|292.15|290.15|0
1630633500000|2021-09-03 01:45:00|291.91|289.91|293.43|291.43|293.43|291.43|291.68|289.68|0
1630633800000|2021-09-03 01:50:00|293.55|291.55|293.54|291.54|293.55|291.55|292.96|290.96|0
1630634100000|2021-09-03 01:55:00|293.78|291.78|293.07|291.07|293.78|291.78|292.84|290.84|0
1630634400000|2021-09-03 02:00:00|293.31|291.31|293.54|291.54|293.54|291.54|292.84|290.84|0
1630634700000|2021-09-03 02:05:00|293.77|291.77|294.82|292.82|294.94|292.94|293.54|291.54|0
1630635000000|2021-09-03 02:10:00|294.94|292.94|294.23|292.23|294.94|292.94|294|292|0
1630635300000|2021-09-03 02:15:00|294.47|292.47|294.93|292.93|295.28|293.28|294.47|292.47|0
1630635600000|2021-09-03 02:20:00|295.17|293.17|295.16|293.16|295.17|293.17|294.46|292.46|0
1630635900000|2021-09-03 02:25:00|294.93|292.93|294.69|292.69|295.16|293.16|294.23|292.23|0
1630636200000|2021-09-03 02:30:00|294.46|292.46|294.92|292.92|295.16|293.16|293.99|291.99|0
1630636500000|2021-09-03 02:35:00|295.04|293.04|295.86|293.86|296.09|294.09|294.92|292.92|0
1630636800000|2021-09-03 02:40:00|295.62|293.62|296.09|294.09|296.32|294.32|295.62|293.62|0
1630637100000|2021-09-03 02:45:00|296.32|294.32|297.26|295.26|297.5|295.5|296.32|294.32|0
1630637400000|2021-09-03 02:50:00|297.49|295.49|298.43|296.43|298.67|296.67|297.26|295.26|0
1630637700000|2021-09-03 02:55:00|298.66|296.66|300.54|298.54|300.78|298.78|298.43|296.43|0
1630638000000|2021-09-03 03:00:00|301.25|299.25|299.6|297.6|301.48|299.48|299.36|297.36|0
1630638300000|2021-09-03 03:05:00|299.71|297.71|299.6|297.6|300.3|298.3|299.36|297.36|0
1630638600000|2021-09-03 03:10:00|299.36|297.36|299.59|297.59|300.06|298.06|299.36|297.36|0
1630638900000|2021-09-03 03:15:00|299.83|297.83|298.88|296.88|300.06|298.06|298.65|296.65|0
1630639200000|2021-09-03 03:20:00|298.65|296.65|299.82|297.82|299.82|297.82|298.65|296.65|0
1630639500000|2021-09-03 03:25:00|299.59|297.59|299.35|297.35|299.82|297.82|299.11|297.11|0
1630639800000|2021-09-03 03:30:00|299.11|297.11|299.11|297.11|299.46|297.46|298.64|296.64|0
1630640100000|2021-09-03 03:35:00|298.99|296.99|298.64|296.64|299.11|297.11|297.93|295.93|0
1630640400000|2021-09-03 03:40:00|298.4|296.4|298.87|296.87|299.11|297.11|298.4|296.4|0
1630640700000|2021-09-03 03:45:00|298.98|296.98|298.87|296.87|299.34|297.34|298.63|296.63|0
1630641000000|2021-09-03 03:50:00|298.75|296.75|299.33|297.33|299.34|297.34|298.75|296.75|0
1630641300000|2021-09-03 03:55:00|299.45|297.45|299.33|297.33|299.8|297.8|299.33|297.33|0
1630641600000|2021-09-03 04:00:00|299.44|297.44|299.56|297.56|299.57|297.57|299.09|297.09|0
1630641900000|2021-09-03 04:05:00|299.33|297.33|299.56|297.56|299.8|297.8|299.09|297.09|0
1630642200000|2021-09-03 04:10:00|299.33|297.33|299.79|297.79|299.8|297.8|299.33|297.33|0
1630642500000|2021-09-03 04:15:00|299.56|297.56|299.56|297.56|299.79|297.79|299.56|297.56|0
1630642800000|2021-09-03 04:20:00|299.79|297.79|300.73|298.73|300.96|298.96|299.67|297.67|0
1630643100000|2021-09-03 04:25:00|300.84|298.84|300.73|298.73|301.2|299.2|300.73|298.73|0
1630643400000|2021-09-03 04:30:00|300.49|298.49|300.02|298.02|300.72|298.72|300.02|298.02|0
1630643700000|2021-09-03 04:35:00|300.25|298.25|300.01|298.01|300.25|298.25|299.78|297.78|0
1630644000000|2021-09-03 04:40:00|299.78|297.78|299.54|297.54|299.78|297.78|299.31|297.31|0
1630644300000|2021-09-03 04:45:00|299.42|297.42|299.77|297.77|299.77|297.77|299.3|297.3|0
1630644600000|2021-09-03 04:50:00|299.54|297.54|300.01|298.01|300.24|298.24|299.3|297.3|0
1630644900000|2021-09-03 04:55:00|299.77|297.77|300.47|298.47|300.47|298.47|299.77|297.77|0
1630645200000|2021-09-03 05:00:00|300.24|298.24|301.05|299.05|301.18|299.18|300.24|298.24|0
1630645500000|2021-09-03 05:05:00|301.18|299.18|299.76|297.76|301.18|299.18|299.53|297.53|0
1630645800000|2021-09-03 05:10:00|299.53|297.53|299.29|297.29|299.76|297.76|299.06|297.06|0
1630646100000|2021-09-03 05:15:00|299.52|297.52|299.52|297.52|299.76|297.76|299.29|297.29|0
1630646400000|2021-09-03 05:20:00|299.63|297.63|299.52|297.52|299.99|297.99|299.52|297.52|0
1630646700000|2021-09-03 05:25:00|299.75|297.75|299.99|297.99|299.99|297.99|299.28|297.28|0
1630647000000|2021-09-03 05:30:00|299.75|297.75|300.45|298.45|300.69|298.69|299.75|297.75|0
1630647300000|2021-09-03 05:35:00|300.57|298.57|300.22|298.22|300.92|298.92|300.22|298.22|0
1630647600000|2021-09-03 05:40:00|300.45|298.45|300.68|298.68|300.69|298.69|300.21|298.21|0
1630647900000|2021-09-03 05:45:00|300.92|298.92|301.62|299.62|301.62|299.62|300.68|298.68|0
1630648200000|2021-09-03 05:50:00|301.39|299.39|300.44|298.44|301.39|299.39|300.44|298.44|0
1630648500000|2021-09-03 05:55:00|300.21|298.21|300.44|298.44|300.44|298.44|300.21|298.21|0
1630648800000|2021-09-03 06:00:00|300.67|298.67|300.44|298.44|300.67|298.67|299.73|297.73|0
1630649100000|2021-09-03 06:05:00|300.2|298.2|299.02|297.02|300.44|298.44|299.02|297.02|0
1630649400000|2021-09-03 06:10:00|299.26|297.26|299.26|297.26|299.49|297.49|298.79|296.79|0
1630649700000|2021-09-03 06:15:00|299.02|297.02|298.55|296.55|299.02|297.02|298.55|296.55|0
1630650000000|2021-09-03 06:20:00|298.78|296.78|298.78|296.78|299.02|297.02|298.54|296.54|0
1630650300000|2021-09-03 06:25:00|298.54|296.54|297.84|295.84|298.54|296.54|297.84|295.84|0
1630650600000|2021-09-03 06:30:00|297.6|295.6|298.07|296.07|298.3|296.3|297.6|295.6|0
1630650900000|2021-09-03 06:35:00|298.3|296.3|298.3|296.3|298.54|296.54|297.83|295.83|0
1630651200000|2021-09-03 06:40:00|298.54|296.54|298.06|296.06|298.54|296.54|298.06|296.06|0
1630651500000|2021-09-03 06:45:00|297.83|295.83|298.29|296.29|298.3|296.3|297.36|295.36|0
1630651800000|2021-09-03 06:50:00|298.53|296.53|298.76|296.76|299|297|298.29|296.29|0
1630652100000|2021-09-03 06:55:00|298.53|296.53|298.76|296.76|298.76|296.76|298.29|296.29|0
1630652400000|2021-09-03 07:00:00|298.99|296.99|297.02|295.02|299.46|297.46|297.02|295.02|0
1630652700000|2021-09-03 07:05:00|296.93|295.33|295.4|293.8|297.29|295.69|294.7|293.1|0
1630653000000|2021-09-03 07:10:00|295.17|293.57|295.63|294.03|295.87|294.27|294.81|293.21|0
1630653300000|2021-09-03 07:15:00|295.4|293.8|295.4|293.8|295.63|294.03|294.69|293.09|0
1630653600000|2021-09-03 07:20:00|295.27|293.67|295.16|293.56|295.63|294.03|294.92|293.32|0
1630653900000|2021-09-03 07:25:00|295.39|293.79|295.39|293.79|295.63|294.03|295.16|293.56|0
1630654200000|2021-09-03 07:30:00|295.16|293.56|295.86|294.26|296.09|294.49|294.92|293.32|0
1630654500000|2021-09-03 07:35:00|295.62|294.02|297.15|295.55|297.51|295.91|295.62|294.02|0
1630654800000|2021-09-03 07:40:00|297.03|295.43|297.74|296.14|297.85|296.25|296.56|294.96|0
1630655100000|2021-09-03 07:45:00|297.85|296.25|298.44|296.84|299.03|297.43|297.74|296.14|0
1630655400000|2021-09-03 07:50:00|298.68|297.08|298.2|296.6|298.68|297.08|297.97|296.37|0
1630655700000|2021-09-03 07:55:00|298.08|296.48|298.91|297.31|298.91|297.31|298.08|296.48|0
1630656000000|2021-09-03 08:00:00|298.67|297.07|299.14|297.54|299.38|297.78|298.2|296.6|0
1630656300000|2021-09-03 08:05:00|298.91|297.31|299.38|297.78|299.38|297.78|298.9|297.3|0
1630656600000|2021-09-03 08:10:00|299.14|297.54|299.14|297.54|299.38|297.78|298.67|297.07|0
1630656900000|2021-09-03 08:15:00|298.9|297.3|298.9|297.3|299.14|297.54|298.66|297.06|0
1630657200000|2021-09-03 08:20:00|298.78|297.18|298.66|297.06|299.13|297.53|298.66|297.06|0
1630657500000|2021-09-03 08:25:00|298.9|297.3|298.89|297.29|298.9|297.3|298.42|296.82|0
1630657800000|2021-09-03 08:30:00|298.66|297.06|298.65|297.05|299.36|297.76|298.42|296.82|0
1630658100000|2021-09-03 08:35:00|298.42|296.82|298.65|297.05|298.89|297.29|298.42|296.82|0
1630658400000|2021-09-03 08:40:00|298.89|297.29|299.36|297.76|299.36|297.76|298.65|297.05|0
1630658700000|2021-09-03 08:45:00|299.12|297.52|299.35|297.75|299.36|297.76|299.12|297.52|0
1630659000000|2021-09-03 08:50:00|299.12|297.52|298.41|296.81|299.35|297.75|298.41|296.81|0
1630659300000|2021-09-03 08:55:00|298.17|296.57|297.7|296.1|298.17|296.57|297.46|295.86|0
1630659600000|2021-09-03 09:00:00|297.46|295.86|297.46|295.86|297.93|296.33|297.22|295.62|0
1630659900000|2021-09-03 09:05:00|297.69|296.09|297.93|296.33|297.93|296.33|297.46|295.86|0
1630660200000|2021-09-03 09:10:00|298.16|296.56|297.93|296.33|298.4|296.8|297.69|296.09|0
1630660500000|2021-09-03 09:15:00|297.69|296.09|297.69|296.09|298.27|296.67|297.45|295.85|0
1630660800000|2021-09-03 09:20:00|297.45|295.85|298.16|296.56|298.16|296.56|297.21|295.61|0
1630661100000|2021-09-03 09:25:00|298.39|296.79|297.92|296.32|298.39|296.79|297.68|296.08|0
1630661400000|2021-09-03 09:30:00|297.68|296.08|297.68|296.08|298.15|296.55|297.44|295.84|0
1630661700000|2021-09-03 09:35:00|297.44|295.84|297.68|296.08|297.91|296.31|297.44|295.84|0
1630662000000|2021-09-03 09:40:00|297.91|296.31|298.15|296.55|298.38|296.78|297.91|296.31|0
1630662300000|2021-09-03 09:45:00|298.02|296.42|297.43|295.83|298.02|296.42|297.43|295.83|0
1630662600000|2021-09-03 09:50:00|297.2|295.6|297.43|295.83|297.91|296.31|297.2|295.6|0
1630662900000|2021-09-03 09:55:00|297.2|295.6|297.67|296.07|297.67|296.07|297.19|295.59|0
1630663200000|2021-09-03 10:00:00|297.9|296.3|297.66|296.06|297.9|296.3|297.43|295.83|0
1630663500000|2021-09-03 10:05:00|297.54|295.94|297.9|296.3|297.9|296.3|297.19|295.59|0
1630663800000|2021-09-03 10:10:00|298.13|296.53|298.6|297|298.6|297|298.13|296.53|0
1630664100000|2021-09-03 10:15:00|298.36|296.76|299.07|297.47|299.07|297.47|298.36|296.76|0
1630664400000|2021-09-03 10:20:00|298.83|297.23|299.54|297.94|299.54|297.94|298.83|297.23|0
1630664700000|2021-09-03 10:25:00|299.3|297.7|299.3|297.7|299.54|297.94|299.3|297.7|0
1630665000000|2021-09-03 10:30:00|299.18|297.58|299.3|297.7|299.3|297.7|298.83|297.23|0
1630665300000|2021-09-03 10:35:00|299.53|297.93|299.3|297.7|299.77|298.17|299.3|297.7|0
1630665600000|2021-09-03 10:40:00|299.41|297.81|299.06|297.46|299.41|297.81|299.06|297.46|0
1630665900000|2021-09-03 10:45:00|298.82|297.22|299.05|297.45|299.29|297.69|298.82|297.22|0
1630666200000|2021-09-03 10:50:00|299.29|297.69|299.05|297.45|299.29|297.69|298.82|297.22|0
1630666500000|2021-09-03 10:55:00|298.82|297.22|298.58|296.98|299.76|298.16|298.58|296.98|0
1630666800000|2021-09-03 11:00:00|298.34|296.74|298.57|296.97|299.05|297.45|298.34|296.74|0
1630667100000|2021-09-03 11:05:00|298.69|297.09|298.34|296.74|298.81|297.21|298.34|296.74|0
1630667400000|2021-09-03 11:10:00|298.57|296.97|298.33|296.73|298.57|296.97|298.1|296.5|0
1630667700000|2021-09-03 11:15:00|298.57|296.97|298.33|296.73|298.57|296.97|298.1|296.5|0
1630668000000|2021-09-03 11:20:00|298.57|296.97|299.04|297.44|299.04|297.44|298.33|296.73|0
1630668300000|2021-09-03 11:25:00|299.03|297.43|298.8|297.2|299.27|297.67|298.8|297.2|0
1630668600000|2021-09-03 11:30:00|298.56|296.96|299.03|297.43|299.27|297.67|298.56|296.96|0
1630668900000|2021-09-03 11:35:00|298.79|297.19|298.79|297.19|299.27|297.67|298.79|297.19|0
1630669200000|2021-09-03 11:40:00|298.67|297.07|298.08|296.48|298.79|297.19|298.08|296.48|0
1630669500000|2021-09-03 11:45:00|298.32|296.72|298.08|296.48|298.55|296.95|298.08|296.48|0
1630669800000|2021-09-03 11:50:00|298.31|296.71|297.37|295.77|298.31|296.71|297.37|295.77|0
1630670100000|2021-09-03 11:55:00|297.13|295.53|296.89|295.29|297.6|296|296.42|294.82|0
1630670400000|2021-09-03 12:00:00|297.13|295.53|297.36|295.76|297.36|295.76|296.66|295.06|0
1630670700000|2021-09-03 12:05:00|297.13|295.53|296.18|294.58|297.24|295.64|296.18|294.58|0
1630671000000|2021-09-03 12:10:00|295.94|294.34|297.83|296.23|298.06|296.46|295.94|294.34|0
1630671300000|2021-09-03 12:15:00|298.06|296.46|298.06|296.46|298.3|296.7|297.35|295.75|0
1630671600000|2021-09-03 12:20:00|297.83|296.23|297.82|296.22|298.3|296.7|297.35|295.75|0
1630671900000|2021-09-03 12:25:00|297.7|296.1|298.17|296.57|298.53|296.93|297.59|295.99|0
1630672200000|2021-09-03 12:30:00|297.7|296.1|296.87|295.27|303.37|301.77|291.69|290.09|0
1630672500000|2021-09-03 12:35:00|297.11|295.51|290.98|289.38|298.76|297.16|289.81|288.21|0
1630672800000|2021-09-03 12:40:00|291.22|289.62|289.81|288.21|291.22|289.62|285.36|283.76|0
1630673100000|2021-09-03 12:45:00|290.04|288.44|292.15|290.55|292.63|291.03|288.51|286.91|0
1630673400000|2021-09-03 12:50:00|291.92|290.32|293.09|291.49|293.56|291.96|291.21|289.61|0
1630673700000|2021-09-03 12:55:00|292.86|291.26|293.8|292.2|294.5|292.9|292.86|291.26|0
1630674000000|2021-09-03 13:00:00|293.56|291.96|295.44|293.84|295.92|294.32|293.56|291.96|0
1630674300000|2021-09-03 13:05:00|295.21|293.61|294.53|292.93|295.95|294.35|294.3|292.7|0
1630674600000|2021-09-03 13:10:00|294.77|293.17|293.35|291.75|294.77|293.17|293.11|291.51|0
1630674900000|2021-09-03 13:15:00|293.11|291.51|290.99|289.39|294.06|292.46|290.99|289.39|0
1630675200000|2021-09-03 13:20:00|290.75|289.15|285.22|283.62|290.75|289.15|280.2|278.6|0
1630675500000|2021-09-03 13:25:00|285.11|283.51|279.02|277.42|285.58|283.98|279.02|277.42|0
1630675800000|2021-09-03 13:30:00|279.49|277.89|283.29|281.69|288.16|286.56|279.49|277.89|0
1630676100000|2021-09-03 13:35:00|282.82|281.22|282.12|280.52|283.75|282.15|279.34|277.74|0
1630676400000|2021-09-03 13:40:00|281.66|280.06|282.12|280.52|284.44|282.84|281.43|279.83|0
1630676700000|2021-09-03 13:45:00|281.89|280.29|282.35|280.75|283.97|282.37|279.8|278.2|0
1630677000000|2021-09-03 13:50:00|282.12|280.52|280.31|278.71|282.12|280.52|276.68|275.08|0
1630677300000|2021-09-03 13:55:00|280.78|279.18|285.05|283.45|285.4|283.8|279.62|278.02|0
1630677600000|2021-09-03 14:00:00|285.17|283.57|289.43|287.83|289.43|287.83|283.62|282.02|0
1630677900000|2021-09-03 14:05:00|289.67|288.07|286.98|285.38|289.67|288.07|285.59|283.99|0
1630678200000|2021-09-03 14:10:00|286.75|285.15|289.08|287.48|289.32|287.72|285.82|284.22|0
1630678500000|2021-09-03 14:15:00|289.2|287.6|287.91|286.31|290.02|288.42|287.68|286.08|0
1630678800000|2021-09-03 14:20:00|287.68|286.08|286.28|284.68|288.15|286.55|286.04|284.44|0
1630679100000|2021-09-03 14:25:00|286.51|284.91|286.27|284.67|287.91|286.31|285.81|284.21|0
1630679400000|2021-09-03 14:30:00|286.51|284.91|287.44|285.84|287.55|285.95|285.11|283.51|0
1630679700000|2021-09-03 14:35:00|287.08|285.48|283|281.4|287.9|286.3|283|281.4|0
1630680000000|2021-09-03 14:40:00|282.88|281.28|284.63|283.03|284.63|283.03|282.07|280.47|0
1630680300000|2021-09-03 14:45:00|283.93|282.33|285.56|283.96|285.91|284.31|283|281.4|0
1630680600000|2021-09-03 14:50:00|285.33|283.73|284.39|282.79|285.79|284.19|283.23|281.63|0
1630680900000|2021-09-03 14:55:00|284.16|282.56|285.79|284.19|286.6|285|283.69|282.09|0
1630681200000|2021-09-03 15:00:00|285.55|283.95|285.55|283.95|286.48|284.88|284.39|282.79|0
1630681500000|2021-09-03 15:05:00|285.78|284.18|288.11|286.51|288.35|286.75|285.08|283.48|0
1630681800000|2021-09-03 15:10:00|287.88|286.28|288.81|287.21|289.98|288.38|287.88|286.28|0
1630682100000|2021-09-03 15:15:00|289.05|287.45|287.41|285.81|289.05|287.45|286.47|284.87|0
1630682400000|2021-09-03 15:20:00|287.17|285.57|289.04|287.44|289.27|287.67|286.24|284.64|0
1630682700000|2021-09-03 15:25:00|288.81|287.21|288.34|286.74|289.97|288.37|288.1|286.5|0
1630683000000|2021-09-03 15:30:00|288.57|286.97|289.38|287.78|290.44|288.84|287.87|286.27|0
1630683300000|2021-09-03 15:35:00|289.27|287.67|288.1|286.5|289.97|288.37|288.1|286.5|0
1630683600000|2021-09-03 15:40:00|288.33|286.73|288.79|287.19|288.8|287.2|287.39|285.79|0
1630683900000|2021-09-03 15:45:00|288.91|287.31|288.32|286.72|289.73|288.13|288.09|286.49|0
1630684200000|2021-09-03 15:50:00|288.2|286.6|286.69|285.09|288.2|286.6|286.22|284.62|0
1630684500000|2021-09-03 15:55:00|286.45|284.85|286.22|284.62|287.39|285.79|285.52|283.92|0
1630684800000|2021-09-03 16:00:00|285.98|284.38|286.68|285.08|286.68|285.08|285.28|283.68|0
1630685100000|2021-09-03 16:05:00|286.45|284.85|288.08|286.48|288.31|286.71|286.32|284.72|0
1630685400000|2021-09-03 16:10:00|287.84|286.24|287.84|286.24|288.31|286.71|287.61|286.01|0
1630685700000|2021-09-03 16:15:00|287.61|286.01|287.14|285.54|288.07|286.47|286.78|285.18|0
1630686000000|2021-09-03 16:20:00|287.25|285.65|288.42|286.82|288.66|287.06|286.09|284.49|0
1630686300000|2021-09-03 16:25:00|288.19|286.59|287.95|286.35|288.66|287.06|287.6|286|0
1630686600000|2021-09-03 16:30:00|288.19|286.59|286.08|284.48|288.42|286.82|285.85|284.25|0
1630686900000|2021-09-03 16:35:00|285.85|284.25|285.38|283.78|286.08|284.48|285.14|283.54|0
1630687200000|2021-09-03 16:40:00|285.14|283.54|286.54|284.94|286.54|284.94|285.14|283.54|0
1630687500000|2021-09-03 16:45:00|286.65|285.05|286.07|284.47|287.01|285.41|285.6|284|0
1630687800000|2021-09-03 16:50:00|285.95|284.35|286.54|284.94|286.77|285.17|285.6|284|0
1630688100000|2021-09-03 16:55:00|286.65|285.05|287|285.4|287.23|285.63|286.53|284.93|0
1630688400000|2021-09-03 17:00:00|287.23|285.63|289.81|288.21|290.27|288.67|287|285.4|0
1630688700000|2021-09-03 17:05:00|290.04|288.44|290.27|288.67|290.27|288.67|289.8|288.2|0
1630689000000|2021-09-03 17:10:00|290.51|288.91|292.73|291.13|292.73|291.13|290.51|288.91|0
1630689300000|2021-09-03 17:15:00|292.61|291.01|292.85|291.25|293.32|291.72|292.14|290.54|0
1630689600000|2021-09-03 17:20:00|293.08|291.48|292.37|290.77|293.08|291.48|291.9|290.3|0
1630689900000|2021-09-03 17:25:00|292.61|291.01|291.43|289.83|292.84|291.24|291.43|289.83|0
1630690200000|2021-09-03 17:30:00|291.67|290.07|291.66|290.06|292.6|291|291.66|290.06|0
1630690500000|2021-09-03 17:35:00|291.43|289.83|292.13|290.53|292.13|290.53|290.72|289.12|0
1630690800000|2021-09-03 17:40:00|292.36|290.76|293.07|291.47|293.54|291.94|292.36|290.76|0
1630691100000|2021-09-03 17:45:00|293.3|291.7|293.22|291.62|293.54|291.94|292.28|290.68|0
1630691400000|2021-09-03 17:50:00|292.99|291.39|293.59|291.99|293.83|292.23|292.52|290.92|0
1630691700000|2021-09-03 17:55:00|293.36|291.76|293.59|291.99|294.06|292.46|292.89|291.29|0
1630692000000|2021-09-03 18:00:00|293.83|292.23|292.65|291.05|293.83|292.23|292.18|290.58|0
1630692300000|2021-09-03 18:05:00|292.41|290.81|292.88|291.28|292.88|291.28|291.94|290.34|0
1630692600000|2021-09-03 18:10:00|292.99|291.39|293.11|291.51|293.58|291.98|292.64|291.04|0
1630692900000|2021-09-03 18:15:00|292.88|291.28|293.81|292.21|294.05|292.45|292.88|291.28|0
1630693200000|2021-09-03 18:20:00|293.58|291.98|293.11|291.51|293.58|291.98|292.64|291.04|0
1630693500000|2021-09-03 18:25:00|292.87|291.27|292.87|291.27|293.34|291.74|292.17|290.57|0
1630693800000|2021-09-03 18:30:00|293.1|291.5|292.87|291.27|293.1|291.5|292.4|290.8|0
1630694100000|2021-09-03 18:35:00|292.98|291.38|292.86|291.26|293.1|291.5|292.39|290.79|0
1630694400000|2021-09-03 18:40:00|292.63|291.03|292.62|291.02|293.1|291.5|292.39|290.79|0
1630694700000|2021-09-03 18:45:00|292.39|290.79|292.15|290.55|292.62|291.02|291.69|290.09|0
1630695000000|2021-09-03 18:50:00|292.27|290.67|293.09|291.49|293.09|291.49|292.15|290.55|0
1630695300000|2021-09-03 18:55:00|293.32|291.72|293.32|291.72|294.03|292.43|292.85|291.25|0
1630695600000|2021-09-03 19:00:00|293.09|291.49|294.96|293.36|294.96|293.36|293.09|291.49|0
1630695900000|2021-09-03 19:05:00|295.2|293.6|294.72|293.12|295.2|293.6|294.26|292.66|0
1630696200000|2021-09-03 19:10:00|294.49|292.89|295.43|293.83|295.66|294.06|294.25|292.65|0
1630696500000|2021-09-03 19:15:00|295.19|293.59|294.01|292.41|295.66|294.06|294.01|292.41|0
1630696800000|2021-09-03 19:20:00|293.78|292.18|293.31|291.71|293.78|292.18|292.84|291.24|0
1630697100000|2021-09-03 19:25:00|293.54|291.94|292.36|290.76|294.01|292.41|292.13|290.53|0
1630697400000|2021-09-03 19:30:00|292.6|291|294.48|292.88|294.48|292.88|292.36|290.76|0
1630697700000|2021-09-03 19:35:00|294.24|292.64|292.18|290.58|294.71|293.11|291.94|290.34|0
1630698000000|2021-09-03 19:40:00|291.94|290.34|291|289.4|292.41|290.81|290.53|288.93|0
1630698300000|2021-09-03 19:45:00|290.76|289.16|290.52|288.92|292.17|290.57|290.29|288.69|0
1630698600000|2021-09-03 19:50:00|292.17|290.57|289.82|288.22|292.17|290.57|289.58|287.98|0
1630698900000|2021-09-03 19:55:00|289.69|288.09|290.05|288.45|290.52|288.92|288.4|286.8|0
1630699200000|2021-09-03 20:00:00|289.81|288.21|289.34|287.74|289.81|288.21|288.64|287.04|0
1630699500000|2021-09-03 20:05:00|289.1|287.5|289.57|287.97|289.57|287.97|289.1|287.5|0
1630699800000|2021-09-03 20:10:00|289.34|287.74|289.1|287.5|289.81|288.21|289.1|287.5|0
1630998300000|2021-09-07 07:05:00|293.68|292.08|292.72|291.12|293.68|292.08|292.72|291.12|0
1630998600000|2021-09-07 07:10:00|292.96|291.36|292.72|291.12|292.96|291.36|291.28|289.68|0
1630998900000|2021-09-07 07:15:00|292.71|291.11|293.67|292.07|293.67|292.07|292.35|290.75|0
1630999200000|2021-09-07 07:20:00|293.54|291.94|292.95|291.35|293.67|292.07|292.71|291.11|0
1630999500000|2021-09-07 07:25:00|293.19|291.59|293.66|292.06|293.9|292.3|292.47|290.87|0
1630999800000|2021-09-07 07:30:00|293.54|291.94|293.18|291.58|293.9|292.3|292.94|291.34|0
1631000100000|2021-09-07 07:35:00|292.94|291.34|292.94|291.34|293.42|291.82|292.46|290.86|0
1631000400000|2021-09-07 07:40:00|293.18|291.58|292.46|290.86|293.18|291.58|292.22|290.62|0
1631000700000|2021-09-07 07:45:00|292.7|291.1|292.46|290.86|293.17|291.57|291.74|290.14|0
1631001000000|2021-09-07 07:50:00|292.7|291.1|293.17|291.57|293.89|292.29|292.46|290.86|0
1631001300000|2021-09-07 07:55:00|292.93|291.33|293.41|291.81|294.12|292.52|292.93|291.33|0
1631001600000|2021-09-07 08:00:00|293.65|292.05|292.45|290.85|293.65|292.05|291.73|290.13|0
1631001900000|2021-09-07 08:05:00|292.21|290.61|288.87|287.27|292.21|290.61|286.72|285.12|0
1631002200000|2021-09-07 08:10:00|289.34|287.74|292.68|291.08|292.8|291.2|287.67|286.07|0
1631002500000|2021-09-07 08:15:00|292.44|290.84|291.96|290.36|292.92|291.32|291.72|290.12|0
1631002800000|2021-09-07 08:20:00|291.84|290.24|291.96|290.36|292.68|291.08|291|289.4|0
1631003100000|2021-09-07 08:25:00|291.72|290.12|291.72|290.12|291.96|290.36|290.52|288.92|0
1631003400000|2021-09-07 08:30:00|291.48|289.88|292.19|290.59|292.43|290.83|291.12|289.52|0
1631003700000|2021-09-07 08:35:00|292.31|290.71|292.67|291.07|293.15|291.55|291.95|290.35|0
1631004000000|2021-09-07 08:40:00|292.43|290.83|292.43|290.83|292.43|290.83|291.47|289.87|0
1631004300000|2021-09-07 08:45:00|292.3|290.7|291.94|290.34|292.43|290.83|291.82|290.22|0
1631004600000|2021-09-07 08:50:00|291.82|290.22|291.23|289.63|292.18|290.58|290.27|288.67|0
1631004900000|2021-09-07 08:55:00|291.1|289.5|291.22|289.62|292.18|290.58|290.99|289.39|0
1631005200000|2021-09-07 09:00:00|291.46|289.86|291.46|289.86|291.46|289.86|289.31|287.71|0
1631005500000|2021-09-07 09:05:00|291.7|290.1|289.31|287.71|291.7|290.1|288.83|287.23|0
1631005800000|2021-09-07 09:10:00|289.42|287.82|289.3|287.7|289.78|288.18|287.4|285.8|0
1631006100000|2021-09-07 09:15:00|289.07|287.47|288.59|286.99|289.54|287.94|288.11|286.51|0
1631006400000|2021-09-07 09:20:00|288.82|287.22|285.25|283.65|289.06|287.46|284.77|283.17|0
1631006700000|2021-09-07 09:25:00|285.01|283.41|288.1|286.5|288.1|286.5|285.01|283.41|0
1631007000000|2021-09-07 09:30:00|287.63|286.03|284.05|282.45|287.63|286.03|283.81|282.21|0
1631007300000|2021-09-07 09:35:00|284.29|282.69|285.24|283.64|285.72|284.12|283.81|282.21|0
1631007600000|2021-09-07 09:40:00|285|283.4|286.19|284.59|286.43|284.83|284.52|282.92|0
1631007900000|2021-09-07 09:45:00|286.3|284.7|284.76|283.16|286.43|284.83|284.76|283.16|0
1631008200000|2021-09-07 09:50:00|284.99|283.39|285.71|284.11|286.42|284.82|284.52|282.92|0
1631008500000|2021-09-07 09:55:00|285.47|283.87|287.61|286.01|287.61|286.01|285.47|283.87|0
1631008800000|2021-09-07 10:00:00|287.48|285.88|287.24|285.64|287.61|286.01|286.42|284.82|0
1631009100000|2021-09-07 10:05:00|287.37|285.77|287.84|286.24|288.32|286.72|286.89|285.29|0
1631009400000|2021-09-07 10:10:00|287.96|286.36|287.12|285.52|287.96|286.36|286.88|285.28|0
1631009700000|2021-09-07 10:15:00|286.88|285.28|287.84|286.24|288.07|286.47|286.88|285.28|0
1631010000000|2021-09-07 10:20:00|288.07|286.47|288.12|286.52|288.31|286.71|287.59|285.99|0
1631010300000|2021-09-07 10:25:00|287.89|286.29|287.17|285.57|289.31|287.71|286.22|284.62|0
1631010600000|2021-09-07 10:30:00|287.05|285.45|287.64|286.04|288.83|287.23|286.81|285.21|0
1631010900000|2021-09-07 10:35:00|287.88|286.28|288.35|286.75|288.59|286.99|287.17|285.57|0
1631011200000|2021-09-07 10:40:00|288.59|286.99|287.4|285.8|288.59|286.99|286.45|284.85|0
1631011500000|2021-09-07 10:45:00|287.16|285.56|287.4|285.8|287.63|286.03|286.92|285.32|0
1631011800000|2021-09-07 10:50:00|287.16|285.56|287.39|285.79|287.63|286.03|286.92|285.32|0
1631012100000|2021-09-07 10:55:00|287.15|285.55|288.34|286.74|288.34|286.74|286.92|285.32|0
1631012400000|2021-09-07 11:00:00|288.1|286.5|288.81|287.21|289.29|287.69|288.1|286.5|0
1631012700000|2021-09-07 11:05:00|288.58|286.98|288.57|286.97|288.81|287.21|288.1|286.5|0
1631013000000|2021-09-07 11:10:00|288.81|287.21|289.04|287.44|289.76|288.16|288.57|286.97|0
1631013300000|2021-09-07 11:15:00|288.81|287.21|290.95|289.35|291.19|289.59|288.81|287.21|0
1631013600000|2021-09-07 11:20:00|290.71|289.11|290.94|289.34|291.42|289.82|290.23|288.63|0
1631013900000|2021-09-07 11:25:00|291.06|289.46|291.66|290.06|292.37|290.77|290.94|289.34|0
1631014200000|2021-09-07 11:30:00|291.89|290.29|291.41|289.81|291.89|290.29|290.94|289.34|0
1631014500000|2021-09-07 11:35:00|291.65|290.05|290.81|289.21|292.13|290.53|290.7|289.1|0
1631014800000|2021-09-07 11:40:00|290.93|289.33|291.65|290.05|291.89|290.29|290.7|289.1|0
1631015100000|2021-09-07 11:45:00|291.41|289.81|291.88|290.28|291.88|290.28|291.05|289.45|0
1631015400000|2021-09-07 11:50:00|291.64|290.04|291.64|290.04|291.64|290.04|291.4|289.8|0
1631015700000|2021-09-07 11:55:00|291.4|289.8|291.16|289.56|291.88|290.28|290.92|289.32|0
1631016000000|2021-09-07 12:00:00|291.28|289.68|291.64|290.04|292.11|290.51|290.68|289.08|0
1631016300000|2021-09-07 12:05:00|291.63|290.03|291.87|290.27|291.87|290.27|291.63|290.03|0
1631016600000|2021-09-07 12:10:00|291.63|290.03|290.44|288.84|291.63|290.03|290.2|288.6|0
1631016900000|2021-09-07 12:15:00|290.68|289.08|290.43|288.83|290.68|289.08|289.48|287.88|0
1631017200000|2021-09-07 12:20:00|290.31|288.71|290.43|288.83|290.67|289.07|289.96|288.36|0
1631017500000|2021-09-07 12:25:00|290.19|288.59|290.9|289.3|290.9|289.3|290.19|288.59|0
1631017800000|2021-09-07 12:30:00|290.67|289.07|289.82|288.22|290.9|289.3|289.71|288.11|0
1631018100000|2021-09-07 12:35:00|289.95|288.35|290.66|289.06|290.66|289.06|289.71|288.11|0
1631018400000|2021-09-07 12:40:00|290.42|288.82|289.94|288.34|290.42|288.82|289.71|288.11|0
1631018700000|2021-09-07 12:45:00|290.18|288.58|289.46|287.86|290.18|288.58|289.46|287.86|0
1631019000000|2021-09-07 12:50:00|288.99|287.39|288.27|286.67|288.99|287.39|287.08|285.48|0
1631019300000|2021-09-07 12:55:00|288.03|286.43|288.27|286.67|288.5|286.9|287.79|286.19|0
1631019600000|2021-09-07 13:00:00|288.03|286.43|288.03|286.43|288.27|286.67|287.31|285.71|0
1631019900000|2021-09-07 13:05:00|288.02|286.42|288.5|286.9|288.98|287.38|288.02|286.42|0
1631020200000|2021-09-07 13:10:00|288.74|287.14|287.54|285.94|288.97|287.37|287.54|285.94|0
1631020500000|2021-09-07 13:15:00|287.31|285.71|286.83|285.23|287.54|285.94|286.35|284.75|0
1631020800000|2021-09-07 13:20:00|286.11|284.51|284.92|283.32|286.35|284.75|284.92|283.32|0
1631021100000|2021-09-07 13:25:00|285.16|283.56|285.16|283.56|285.87|284.27|283.97|282.37|0
1631021400000|2021-09-07 13:30:00|286.11|284.51|279.93|278.33|286.11|284.51|279.46|277.86|0
1631021700000|2021-09-07 13:35:00|278.99|277.39|277.66|276.06|280.27|278.67|277.66|276.06|0
1631022000000|2021-09-07 13:40:00|277.9|276.3|278.84|277.24|278.84|277.24|276.72|275.12|0
1631022300000|2021-09-07 13:45:00|277.9|276.3|275.06|273.46|277.9|276.3|272.94|271.34|0
1631022600000|2021-09-07 13:50:00|274.82|273.22|273.4|271.8|274.82|273.22|272.23|270.63|0
1631022900000|2021-09-07 13:55:00|273.51|271.91|276.68|275.08|276.92|275.32|272.7|271.1|0
1631023200000|2021-09-07 14:00:00|276.45|274.85|275.74|274.14|277.39|275.79|274.57|272.97|0
1631023500000|2021-09-07 14:05:00|275.97|274.37|272.45|270.85|275.97|274.37|271.28|269.68|0
1631023800000|2021-09-07 14:10:00|271.51|269.91|270.28|268.68|272.22|270.62|267.71|266.11|0
1631024100000|2021-09-07 14:15:00|270.04|268.44|269.1|267.5|272.14|270.54|268.64|267.04|0
1631024400000|2021-09-07 14:20:00|269.34|267.74|271.9|270.3|273.08|271.48|269.34|267.74|0
1631024700000|2021-09-07 14:25:00|271.67|270.07|270.96|269.36|272.13|270.53|270.03|268.43|0
1631025000000|2021-09-07 14:30:00|270.5|268.9|271.43|269.83|273.3|271.7|269.33|267.73|0
1631025300000|2021-09-07 14:35:00|271.19|269.59|272.64|271.04|274.29|272.69|271.19|269.59|0
1631025600000|2021-09-07 14:40:00|272.41|270.81|274.05|272.45|274.05|272.45|272.17|270.57|0
1631025900000|2021-09-07 14:45:00|273.81|272.21|274.98|273.38|275.69|274.09|273.58|271.98|0
1631026200000|2021-09-07 14:50:00|275.22|273.62|275.21|273.61|276.63|275.03|274.74|273.14|0
1631026500000|2021-09-07 14:55:00|274.98|273.38|275.91|274.31|276.15|274.55|274.74|273.14|0
1631026800000|2021-09-07 15:00:00|275.68|274.08|273.56|271.96|276.15|274.55|272.86|271.26|0
1631027100000|2021-09-07 15:05:00|273.33|271.73|271.45|269.85|273.56|271.96|271.21|269.61|0
1631027400000|2021-09-07 15:10:00|271.68|270.08|269.57|267.97|271.68|270.08|269.57|267.97|0
1631027700000|2021-09-07 15:15:00|269.34|267.74|271.21|269.61|271.44|269.84|267.7|266.1|0
1631028000000|2021-09-07 15:20:00|270.97|269.37|269.8|268.2|271.21|269.61|269.33|267.73|0
1631028300000|2021-09-07 15:25:00|270.03|268.43|270.26|268.66|270.73|269.13|267.92|266.32|0
1631028600000|2021-09-07 15:30:00|269.79|268.19|272.84|271.24|273.78|272.18|269.79|268.19|0
1631028900000|2021-09-07 15:35:00|273.07|271.47|274.01|272.41|274.24|272.64|272.37|270.77|0
1631029200000|2021-09-07 15:40:00|274|272.4|273.77|272.17|274.47|272.87|272.83|271.23|0
1631029500000|2021-09-07 15:45:00|273.53|271.93|273.06|271.46|273.76|272.16|272.59|270.99|0
1631029800000|2021-09-07 15:50:00|273.29|271.69|271.18|269.58|273.53|271.93|271.18|269.58|0
1631030100000|2021-09-07 15:55:00|270.94|269.34|272.35|270.75|273.05|271.45|270.24|268.64|0
1631030400000|2021-09-07 16:00:00|272.11|270.51|274.22|272.62|274.93|273.33|271.64|270.04|0
1631030700000|2021-09-07 16:05:00|273.99|272.39|276.33|274.73|277.51|275.91|273.99|272.39|0
1631031000000|2021-09-07 16:10:00|276.1|274.5|275.62|274.02|276.33|274.73|275.15|273.55|0
1631031300000|2021-09-07 16:15:00|275.86|274.26|276.33|274.73|276.8|275.2|275.39|273.79|0
1631031600000|2021-09-07 16:20:00|276.56|274.96|274.91|273.31|276.56|274.96|274.91|273.31|0
1631031900000|2021-09-07 16:25:00|274.68|273.08|277.02|275.42|277.02|275.42|274.68|273.08|0
1631032200000|2021-09-07 16:30:00|277.26|275.66|276.78|275.18|277.49|275.89|276.55|274.95|0
1631032500000|2021-09-07 16:35:00|277.02|275.42|276.08|274.48|277.73|276.13|276.08|274.48|0
1631032800000|2021-09-07 16:40:00|276.31|274.71|278.19|276.59|278.43|276.83|276.31|274.71|0
1631033100000|2021-09-07 16:45:00|278.43|276.83|280.31|278.71|280.55|278.95|278.43|276.83|0
1631033400000|2021-09-07 16:50:00|280.55|278.95|280.31|278.71|280.78|279.18|279.83|278.23|0
1631033700000|2021-09-07 16:55:00|280.54|278.94|280.88|279.28|281.12|279.52|280.07|278.47|0
1631034000000|2021-09-07 17:00:00|281.11|279.51|279.1|277.5|281.71|280.11|279.1|277.5|0
1631034300000|2021-09-07 17:05:00|279.34|277.74|280.05|278.45|280.99|279.39|279.1|277.5|0
1631034600000|2021-09-07 17:10:00|280.28|278.68|281.94|280.34|282.17|280.57|280.28|278.68|0
1631034900000|2021-09-07 17:15:00|281.7|280.1|281.93|280.33|282.17|280.57|281.46|279.86|0
1631035200000|2021-09-07 17:20:00|282.17|280.57|280.98|279.38|282.17|280.57|280.98|279.38|0
1631035500000|2021-09-07 17:25:00|280.75|279.15|280.27|278.67|280.98|279.38|279.56|277.96|0
1631035800000|2021-09-07 17:30:00|280.03|278.43|280.98|279.38|281.45|279.85|279.8|278.2|0
1631036100000|2021-09-07 17:35:00|281.21|279.61|281.68|280.08|281.92|280.32|280.27|278.67|0
1631036400000|2021-09-07 17:40:00|281.92|280.32|281.44|279.84|282.16|280.56|281.21|279.61|0
1631036700000|2021-09-07 17:45:00|281.68|280.08|281.2|279.6|281.92|280.32|281.2|279.6|0
1631037000000|2021-09-07 17:50:00|281.44|279.84|282.38|280.78|282.38|280.78|281.2|279.6|0
1631037300000|2021-09-07 17:55:00|282.15|280.55|281.67|280.07|282.38|280.78|281.67|280.07|0
1631037600000|2021-09-07 18:00:00|281.43|279.83|280.72|279.12|281.43|279.83|280.25|278.65|0
1631037900000|2021-09-07 18:05:00|280.48|278.88|279.77|278.17|280.48|278.88|279.06|277.46|0
1631038200000|2021-09-07 18:10:00|280.24|278.64|281.19|279.59|281.66|280.06|280.24|278.64|0
1631038500000|2021-09-07 18:15:00|281.42|279.82|278.58|276.98|281.42|279.82|278.34|276.74|0
1631038800000|2021-09-07 18:20:00|278.82|277.22|278.34|276.74|279.05|277.45|277.87|276.27|0
1631039100000|2021-09-07 18:25:00|278.58|276.98|277.63|276.03|278.58|276.98|277.39|275.79|0
1631039400000|2021-09-07 18:30:00|277.39|275.79|278.81|277.21|279.04|277.44|275.97|274.37|0
1631039700000|2021-09-07 18:35:00|278.57|276.97|279.04|277.44|279.75|278.15|277.62|276.02|0
1631040000000|2021-09-07 18:40:00|278.92|277.32|278.33|276.73|279.04|277.44|277.85|276.25|0
1631040300000|2021-09-07 18:45:00|278.56|276.96|277.85|276.25|278.8|277.2|277.38|275.78|0
1631040600000|2021-09-07 18:50:00|278.09|276.49|279.03|277.43|279.27|277.67|277.61|276.01|0
1631040900000|2021-09-07 18:55:00|279.27|277.67|279.5|277.9|279.97|278.37|279.03|277.43|0
1631041200000|2021-09-07 19:00:00|279.26|277.66|280.92|279.32|280.92|279.32|279.26|277.66|0
1631041500000|2021-09-07 19:05:00|281.15|279.55|279.49|277.89|281.15|279.55|279.49|277.89|0
1631041800000|2021-09-07 19:10:00|279.73|278.13|279.49|277.89|280.44|278.84|279.25|277.65|0
1631042100000|2021-09-07 19:15:00|279.25|277.65|278.77|277.17|279.96|278.36|277.83|276.23|0
1631042400000|2021-09-07 19:20:00|278.54|276.94|278.3|276.7|278.77|277.17|277.83|276.23|0
1631042700000|2021-09-07 19:25:00|277.83|276.23|276.88|275.28|278.53|276.93|276.88|275.28|0
1631043000000|2021-09-07 19:30:00|276.64|275.04|277.35|275.75|277.82|276.22|275.93|274.33|0
1631043300000|2021-09-07 19:35:00|277.58|275.98|275.22|273.62|277.82|276.22|275.22|273.62|0
1631043600000|2021-09-07 19:40:00|275.45|273.85|274.98|273.38|275.69|274.09|274.74|273.14|0
1631043900000|2021-09-07 19:45:00|274.74|273.14|274.5|272.9|276.39|274.79|274.03|272.43|0
1631044200000|2021-09-07 19:50:00|275.45|273.85|274.73|273.13|275.68|274.08|273.32|271.72|0
1631044500000|2021-09-07 19:55:00|274.5|272.9|274.49|272.89|275.21|273.61|273.55|271.95|0
1631044800000|2021-09-07 20:00:00|274.02|272.42|272.37|270.77|274.02|272.42|272.13|270.53|0
1631045100000|2021-09-07 20:05:00|272.84|271.24|272.84|271.24|273.55|271.95|272.37|270.77|0
1631045400000|2021-09-07 20:10:00|272.6|271|271.18|269.58|272.6|271|270.72|269.12|0
1631045700000|2021-09-07 20:15:00|271.38|269.38|272.56|270.56|272.8|270.8|271.38|269.38|0
1631046000000|2021-09-07 20:20:00|272.67|270.67|272.55|270.55|273.03|271.03|272.55|270.55|0
1631046300000|2021-09-07 20:25:00|272.64|270.64|272.64|270.64|272.64|270.64|272.64|270.64|0
1631046600000|2021-09-07 20:30:00|272.4|270.4|272.4|270.4|272.4|270.4|272.16|270.16|0
1631046900000|2021-09-07 20:35:00|272.63|270.63|272.63|270.63|272.63|270.63|272.39|270.39|0
1631047200000|2021-09-07 20:40:00|272.39|270.39|272.62|270.62|272.63|270.63|272.39|270.39|0
1631047500000|2021-09-07 20:45:00|272.86|270.86|272.86|270.86|273.1|271.1|272.62|270.62|0
1631047800000|2021-09-07 20:50:00|273.09|271.09|273.09|271.09|273.09|271.09|273.09|271.09|0
1631048100000|2021-09-07 20:55:00|273.32|271.32|272.96|270.96|273.56|271.56|272.96|270.96|0
1631048400000|2021-09-07 21:00:00|272.87|270.87|273.3|271.3|273.3|271.3|272.87|270.87|0
1631048700000|2021-09-07 21:05:00|273.27|271.27|273.19|271.19|273.27|271.27|273.19|271.19|0
1631049000000|2021-09-07 21:10:00|273.16|271.16|273.16|271.16|273.16|271.16|273.16|271.16|0
1631049300000|2021-09-07 21:15:00|273.02|271.02|273.15|271.15|273.16|271.16|273.01|271.01|0
1631049600000|2021-09-07 21:20:00|273.08|271.08|273.01|271.01|273.12|271.12|273.01|271.01|0
1631050200000|2021-09-07 21:30:00|272.98|270.98|273|271|273|271|272.98|270.98|0
1631050500000|2021-09-07 21:35:00|273.04|271.04|273|271|273.04|271.04|273|271|0
1631050800000|2021-09-07 21:40:00|272.97|270.97|272.97|270.97|272.97|270.97|272.97|270.97|0
1631051100000|2021-09-07 21:45:00|273|271|272.99|270.99|273.03|271.03|272.99|270.99|0
1631051400000|2021-09-07 21:50:00|272.78|270.78|273.01|271.01|273.01|271.01|272.78|270.78|0
1631051700000|2021-09-07 21:55:00|273.04|271.04|273|271|273.07|271.07|273|271|0
1631052000000|2021-09-07 22:00:00|272.92|270.92|273.51|271.51|273.51|271.51|272.8|270.8|0
1631052300000|2021-09-07 22:05:00|273.27|271.27|274.21|272.21|274.21|272.21|273.27|271.27|0
1631052600000|2021-09-07 22:10:00|274.45|272.45|274.44|272.44|274.68|272.68|274.21|272.21|0
1631052900000|2021-09-07 22:15:00|274.68|272.68|274.44|272.44|274.68|272.68|274.44|272.44|0
1631053200000|2021-09-07 22:20:00|274.68|272.68|274.2|272.2|274.68|272.68|273.97|271.97|0
1631053500000|2021-09-07 22:25:00|273.96|271.96|273.49|271.49|273.96|271.96|273.02|271.02|0
1631053800000|2021-09-07 22:30:00|273.73|271.73|274.19|272.19|274.19|272.19|273.6|271.6|0
1631054100000|2021-09-07 22:35:00|273.96|271.96|273.25|271.25|274.19|272.19|273.25|271.25|0
1631054400000|2021-09-07 22:40:00|273.01|271.01|272.54|270.54|273.25|271.25|272.54|270.54|0
1631054700000|2021-09-07 22:45:00|272.77|270.77|273|271|273.24|271.24|272.54|270.54|0
1631055000000|2021-09-07 22:50:00|272.77|270.77|273.24|271.24|273.24|271.24|272.77|270.77|0
1631055300000|2021-09-07 22:55:00|273|271|273.23|271.23|273.23|271.23|272.76|270.76|0
1631055600000|2021-09-07 23:00:00|273.47|271.47|273.23|271.23|273.47|271.47|272.99|270.99|0
1631055900000|2021-09-07 23:05:00|273.11|271.11|272.52|270.52|273.11|271.11|272.52|270.52|0
1631056200000|2021-09-07 23:10:00|272.28|270.28|271.34|269.34|272.52|270.52|271.1|269.1|0
1631056500000|2021-09-07 23:15:00|271.57|269.57|272.04|270.04|272.04|270.04|271.57|269.57|0
1631056800000|2021-09-07 23:20:00|271.8|269.8|271.8|269.8|271.8|269.8|271.33|269.33|0
1631057100000|2021-09-07 23:25:00|272.04|270.04|271.56|269.56|272.04|270.04|271.33|269.33|0
1631057400000|2021-09-07 23:30:00|271.8|269.8|271.79|269.79|271.8|269.8|271.32|269.32|0
1631057700000|2021-09-07 23:35:00|272.03|270.03|272.26|270.26|272.26|270.26|271.79|269.79|0
1631058000000|2021-09-07 23:40:00|272.02|270.02|272.73|270.73|272.73|270.73|272.02|270.02|0
1631058300000|2021-09-07 23:45:00|272.49|270.49|271.78|269.78|272.49|270.49|271.78|269.78|0
1631058600000|2021-09-07 23:50:00|271.55|269.55|269.89|267.89|272.02|270.02|269.89|267.89|0
1631058900000|2021-09-07 23:55:00|269.66|267.66|269.89|267.89|270.13|268.13|268.95|266.95|0
1631059200000|2021-09-08 00:00:00|270.13|268.13|271.54|269.54|271.54|269.54|269.89|267.89|0
1631059500000|2021-09-08 00:05:00|271.77|269.77|272.71|270.71|272.95|270.95|271.3|269.3|0
1631059800000|2021-09-08 00:10:00|273.18|271.18|273.89|271.89|274.13|272.13|273.18|271.18|0
1631060100000|2021-09-08 00:15:00|274|272|273.41|271.41|274.83|272.83|273.17|271.17|0
1631060400000|2021-09-08 00:20:00|273.65|271.65|274.11|272.11|274.35|272.35|273.17|271.17|0
1631060700000|2021-09-08 00:25:00|273.88|271.88|273.64|271.64|274.35|272.35|273.64|271.64|0
1631061000000|2021-09-08 00:30:00|273.88|271.88|273.4|271.4|273.88|271.88|273.16|271.16|0
1631061300000|2021-09-08 00:35:00|273.64|271.64|273.63|271.63|273.87|271.87|273.16|271.16|0
1631061600000|2021-09-08 00:40:00|273.87|271.87|275.28|273.28|275.52|273.52|273.63|271.63|0
1631061900000|2021-09-08 00:45:00|275.52|273.52|275.51|273.51|275.75|273.75|275.04|273.04|0
1631062200000|2021-09-08 00:50:00|275.75|273.75|277.17|275.17|277.4|275.4|275.75|273.75|0
1631062500000|2021-09-08 00:55:00|277.4|275.4|277.16|275.16|277.4|275.4|276.45|274.45|0
1631062800000|2021-09-08 01:00:00|277.4|275.4|276.92|274.92|277.4|275.4|276.69|274.69|0
1631063100000|2021-09-08 01:05:00|277.16|275.16|276.92|274.92|277.4|275.4|276.68|274.68|0
1631063400000|2021-09-08 01:10:00|276.68|274.68|277.15|275.15|277.15|275.15|276.44|274.44|0
1631063700000|2021-09-08 01:15:00|277.39|275.39|276.91|274.91|277.62|275.62|276.44|274.44|0
1631064000000|2021-09-08 01:20:00|277.15|275.15|277.15|275.15|277.86|275.86|277.15|275.15|0
1631064300000|2021-09-08 01:25:00|276.91|274.91|277.14|275.14|277.85|275.85|276.91|274.91|0
1631064600000|2021-09-08 01:30:00|277.38|275.38|276.66|274.66|277.62|275.62|276.43|274.43|0
1631064900000|2021-09-08 01:35:00|276.43|274.43|278.32|276.32|278.32|276.32|276.19|274.19|0
1631065200000|2021-09-08 01:40:00|278.56|276.56|278.55|276.55|279.27|277.27|278.08|276.08|0
1631065500000|2021-09-08 01:45:00|278.32|276.32|279.02|277.02|279.26|277.26|278.32|276.32|0
1631065800000|2021-09-08 01:50:00|278.79|276.79|279.02|277.02|279.49|277.49|278.55|276.55|0
1631066100000|2021-09-08 01:55:00|279.26|277.26|278.31|276.31|279.26|277.26|278.31|276.31|0
1631066400000|2021-09-08 02:00:00|278.54|276.54|278.78|276.78|279.01|277.01|277.83|275.83|0
1631066700000|2021-09-08 02:05:00|278.54|276.54|278.77|276.77|279.25|277.25|278.54|276.54|0
1631067000000|2021-09-08 02:10:00|278.53|276.53|279.01|277.01|279.24|277.24|278.53|276.53|0
1631067300000|2021-09-08 02:15:00|278.77|276.77|278.77|276.77|278.77|276.77|277.82|275.82|0
1631067600000|2021-09-08 02:20:00|278.53|276.53|278.76|276.76|278.77|276.77|278.29|276.29|0
1631067900000|2021-09-08 02:25:00|279|277|279|277|279.23|277.23|278.76|276.76|0
1631068200000|2021-09-08 02:30:00|278.76|276.76|278.04|276.04|279|277|277.81|275.81|0
1631068500000|2021-09-08 02:35:00|277.81|275.81|277.8|275.8|278.04|276.04|277.57|275.57|0
1631068800000|2021-09-08 02:40:00|277.57|275.57|278.04|276.04|278.04|276.04|277.57|275.57|0
1631069100000|2021-09-08 02:45:00|278.15|276.15|278.27|276.27|278.27|276.27|278.03|276.03|0
1631069400000|2021-09-08 02:50:00|278.03|276.03|278.03|276.03|278.03|276.03|277.56|275.56|0
1631069700000|2021-09-08 02:55:00|278.27|276.27|277.55|275.55|278.27|276.27|277.55|275.55|0
1631070000000|2021-09-08 03:00:00|277.79|275.79|278.02|276.02|278.26|276.26|277.79|275.79|0
1631070300000|2021-09-08 03:05:00|277.79|275.79|278.26|276.26|278.49|276.49|277.79|275.79|0
1631070600000|2021-09-08 03:10:00|278.02|276.02|278.02|276.02|278.02|276.02|277.78|275.78|0
1631070900000|2021-09-08 03:15:00|278.25|276.25|277.07|275.07|278.25|276.25|277.07|275.07|0
1631071200000|2021-09-08 03:20:00|277.3|275.3|276.11|274.11|277.3|275.3|276.11|274.11|0
1631071500000|2021-09-08 03:25:00|275.88|273.88|275.64|273.64|276.35|274.35|275.4|273.4|0
1631071800000|2021-09-08 03:30:00|275.87|273.87|273.27|271.27|275.87|273.87|273.03|271.03|0
1631072100000|2021-09-08 03:35:00|273.51|271.51|272.32|270.32|273.98|271.98|272.09|270.09|0
1631072400000|2021-09-08 03:40:00|272.09|270.09|273.03|271.03|273.03|271.03|272.08|270.08|0
1631072700000|2021-09-08 03:45:00|272.79|270.79|273.97|271.97|273.97|271.97|272.79|270.79|0
1631073000000|2021-09-08 03:50:00|273.73|271.73|273.73|271.73|273.97|271.97|273.73|271.73|0
1631073300000|2021-09-08 03:55:00|273.96|271.96|273.72|271.72|273.96|271.96|273.49|271.49|0
1631073600000|2021-09-08 04:00:00|273.96|271.96|273.25|271.25|274.2|272.2|273.25|271.25|0
1631073900000|2021-09-08 04:05:00|273.48|271.48|273.48|271.48|273.96|271.96|273.25|271.25|0
1631074200000|2021-09-08 04:10:00|273.72|271.72|273.48|271.48|273.72|271.72|273.24|271.24|0
1631074500000|2021-09-08 04:15:00|273.71|271.71|273.47|271.47|273.71|271.71|273.47|271.47|0
1631074800000|2021-09-08 04:20:00|273.59|271.59|274.42|272.42|274.42|272.42|273.47|271.47|0
1631075100000|2021-09-08 04:25:00|274.18|272.18|274.41|272.41|274.41|272.41|273.94|271.94|0
1631075400000|2021-09-08 04:30:00|274.18|272.18|274.88|272.88|275.36|273.36|274.18|272.18|0
1631075700000|2021-09-08 04:35:00|275.12|273.12|275.12|273.12|275.12|273.12|274.64|272.64|0
1631076000000|2021-09-08 04:40:00|274.88|272.88|274.64|272.64|275.12|273.12|274.64|272.64|0
1631076300000|2021-09-08 04:45:00|274.88|272.88|274.63|272.63|274.88|272.88|274.4|272.4|0
1631076600000|2021-09-08 04:50:00|274.4|272.4|274.39|272.39|274.63|272.63|274.16|272.16|0
1631076900000|2021-09-08 04:55:00|274.63|272.63|274.63|272.63|274.63|272.63|274.39|272.39|0
1631077200000|2021-09-08 05:00:00|274.86|272.86|274.86|272.86|274.86|272.86|274.39|272.39|0
1631077500000|2021-09-08 05:05:00|274.62|272.62|274.15|272.15|274.86|272.86|274.15|272.15|0
1631077800000|2021-09-08 05:10:00|274.38|272.38|273.43|271.43|274.62|272.62|273.2|271.2|0
1631078100000|2021-09-08 05:15:00|273.31|271.31|275.56|273.56|275.56|273.56|273.31|271.31|0
1631078400000|2021-09-08 05:20:00|275.8|273.8|276.98|274.98|277.22|275.22|275.8|273.8|0
1631078700000|2021-09-08 05:25:00|277.22|275.22|276.98|274.98|277.22|275.22|276.27|274.27|0
1631079000000|2021-09-08 05:30:00|277.21|275.21|276.02|274.02|277.21|275.21|276.02|274.02|0
1631079300000|2021-09-08 05:35:00|276.26|274.26|277.21|275.21|277.21|275.21|276.02|274.02|0
1631079600000|2021-09-08 05:40:00|276.97|274.97|277.2|275.2|277.2|275.2|276.49|274.49|0
1631079900000|2021-09-08 05:45:00|276.97|274.97|276.72|274.72|277.2|275.2|276.49|274.49|0
1631080200000|2021-09-08 05:50:00|276.49|274.49|276.72|274.72|276.96|274.96|276.49|274.49|0
1631080500000|2021-09-08 05:55:00|276.96|274.96|277.19|275.19|277.19|275.19|276.24|274.24|0
1631080800000|2021-09-08 06:00:00|276.96|274.96|277.19|275.19|277.43|275.43|276.48|274.48|0
1631081100000|2021-09-08 06:05:00|276.95|274.95|276.95|274.95|277.43|275.43|276.24|274.24|0
1631081400000|2021-09-08 06:10:00|276.71|274.71|277.18|275.18|277.18|275.18|276.47|274.47|0
1631081700000|2021-09-08 06:15:00|276.94|274.94|277.65|275.65|277.89|275.89|276.71|274.71|0
1631082000000|2021-09-08 06:20:00|277.53|275.53|276.7|274.7|277.53|275.53|276.46|274.46|0
1631082300000|2021-09-08 06:25:00|276.46|274.46|275.99|273.99|277.17|275.17|275.99|273.99|0
1631082600000|2021-09-08 06:30:00|276.22|274.22|275.03|273.03|276.46|274.46|274.8|272.8|0
1631082900000|2021-09-08 06:35:00|274.8|272.8|273.37|271.37|275.03|273.03|273.14|271.14|0
1631083200000|2021-09-08 06:40:00|273.25|271.25|273.37|271.37|273.37|271.37|272.66|270.66|0
1631083500000|2021-09-08 06:45:00|273.61|271.61|271.71|269.71|273.61|271.61|271.48|269.48|0
1631083800000|2021-09-08 06:50:00|271.95|269.95|270.53|268.53|271.95|269.95|270.53|268.53|0
1631084100000|2021-09-08 06:55:00|270.76|268.76|271.23|269.23|271.94|269.94|270.29|268.29|0
1631084400000|2021-09-08 07:00:00|270.52|268.52|270.4|268.4|271.47|269.47|270.28|268.28|0
1631084700000|2021-09-08 07:05:00|270.08|268.48|265.96|264.36|270.08|268.48|265.1|263.5|0
1631085000000|2021-09-08 07:10:00|264.32|262.72|260.12|258.52|265.25|263.65|259.18|257.58|0
1631085300000|2021-09-08 07:15:00|259.88|258.28|262.21|260.61|262.21|260.61|258.95|257.35|0
1631085600000|2021-09-08 07:20:00|261.98|260.38|259.41|257.81|261.98|260.38|258.01|256.41|0
1631085900000|2021-09-08 07:25:00|258.94|257.34|259.17|257.57|260.34|258.74|256.85|255.25|0
1631086200000|2021-09-08 07:30:00|259.4|257.8|259.52|257.92|260.45|258.85|256.61|255.01|0
1631086500000|2021-09-08 07:35:00|259.75|258.15|260.44|258.84|261.37|259.77|258.59|256.99|0
1631086800000|2021-09-08 07:40:00|261.14|259.54|260.67|259.07|261.14|259.54|259.16|257.56|0
1631087100000|2021-09-08 07:45:00|260.9|259.3|258.81|257.21|260.9|259.3|257.89|256.29|0
1631087400000|2021-09-08 07:50:00|259.04|257.44|260.43|258.83|260.89|259.29|257.88|256.28|0
1631087700000|2021-09-08 07:55:00|260.66|259.06|260.19|258.59|260.66|259.06|258.81|257.21|0
1631088000000|2021-09-08 08:00:00|260.42|258.82|261.58|259.98|262.51|260.91|258.34|256.74|0
1631088300000|2021-09-08 08:05:00|261.81|260.21|258.56|256.96|262.04|260.44|257.17|255.57|0
1631088600000|2021-09-08 08:10:00|258.33|256.73|257.63|256.03|258.79|257.19|257.17|255.57|0
1631088900000|2021-09-08 08:15:00|257.17|255.57|257.86|256.26|258.55|256.95|257.17|255.57|0
1631089200000|2021-09-08 08:20:00|257.63|256.03|257.85|256.25|259.01|257.41|254.39|252.79|0
1631089500000|2021-09-08 08:25:00|257.62|256.02|259.47|257.87|259.93|258.33|255.08|253.48|0
1631089800000|2021-09-08 08:30:00|259.7|258.1|257.61|256.01|259.7|258.1|256.23|254.63|0
1631090100000|2021-09-08 08:35:00|257.84|256.24|262.01|260.41|262.01|260.41|257.38|255.78|0
1631090400000|2021-09-08 08:40:00|261.78|260.18|262.7|261.1|262.7|261.1|260.15|258.55|0
1631090700000|2021-09-08 08:45:00|262.93|261.33|262.93|261.33|264.09|262.49|261.88|260.28|0
1631091000000|2021-09-08 08:50:00|263.16|261.56|262.69|261.09|263.86|262.26|262|260.4|0
1631091300000|2021-09-08 08:55:00|262.46|260.86|261.06|259.46|262.69|261.09|260.83|259.23|0
1631091600000|2021-09-08 09:00:00|260.83|259.23|262.45|260.85|263.15|261.55|260.37|258.77|0
1631091900000|2021-09-08 09:05:00|262.33|260.73|263.02|261.42|263.61|262.01|261.52|259.92|0
1631092200000|2021-09-08 09:10:00|262.91|261.31|262.32|260.72|262.91|261.31|261.05|259.45|0
1631092500000|2021-09-08 09:15:00|262.44|260.84|262.2|260.6|262.67|261.07|261.51|259.91|0
1631092800000|2021-09-08 09:20:00|262.44|260.84|264.99|263.39|264.99|263.39|261.74|260.14|0
1631093100000|2021-09-08 09:25:00|265.1|263.5|264.99|263.39|265.46|263.86|264.52|262.92|0
1631093400000|2021-09-08 09:30:00|265.22|263.62|266.61|265.01|267.32|265.72|265.22|263.62|0
1631093700000|2021-09-08 09:35:00|266.85|265.25|268.01|266.41|268.94|267.34|266.84|265.24|0
1631094000000|2021-09-08 09:40:00|268.24|266.64|268.01|266.41|268.94|267.34|267.54|265.94|0
1631094300000|2021-09-08 09:45:00|268|266.4|268|266.4|268.24|266.64|267.3|265.7|0
1631094600000|2021-09-08 09:50:00|268.47|266.87|269.22|267.62|270.1|268.5|268.23|266.63|0
1631094900000|2021-09-08 09:55:00|269.45|267.85|270.15|268.55|270.62|269.02|269.22|267.62|0
1631095200000|2021-09-08 10:00:00|270.39|268.79|269.44|267.84|270.62|269.02|269.21|267.61|0
1631095500000|2021-09-08 10:05:00|269.68|268.08|271.08|269.48|271.32|269.72|269.68|268.08|0
1631095800000|2021-09-08 10:10:00|270.85|269.25|269.44|267.84|270.96|269.36|268.97|267.37|0
1631096100000|2021-09-08 10:15:00|269.67|268.07|269.43|267.83|270.61|269.01|269.43|267.83|0
1631096400000|2021-09-08 10:20:00|269.67|268.07|270.36|268.76|270.6|269|269.43|267.83|0
1631096700000|2021-09-08 10:25:00|270.13|268.53|270.36|268.76|270.36|268.76|269.43|267.83|0
1631097000000|2021-09-08 10:30:00|270.6|269|270.59|268.99|272.71|271.11|270.12|268.52|0
1631097300000|2021-09-08 10:35:00|270.7|269.1|270.59|268.99|271.76|270.16|270.59|268.99|0
1631097600000|2021-09-08 10:40:00|270.7|269.1|270.7|269.1|271.29|269.69|270.58|268.98|0
1631097900000|2021-09-08 10:45:00|270.82|269.22|271.75|270.15|272.22|270.62|270.82|269.22|0
1631098200000|2021-09-08 10:50:00|271.99|270.39|273.86|272.26|274.33|272.73|271.99|270.39|0
1631098500000|2021-09-08 10:55:00|274.1|272.5|271.98|270.38|274.1|272.5|271.74|270.14|0
1631098800000|2021-09-08 11:00:00|272.68|271.08|273.26|271.66|274.32|272.72|272.21|270.61|0
1631099100000|2021-09-08 11:05:00|273.38|271.78|273.61|272.01|273.85|272.25|272.44|270.84|0
1631099400000|2021-09-08 11:10:00|273.85|272.25|276.2|274.6|276.43|274.83|273.38|271.78|0
1631099700000|2021-09-08 11:15:00|275.96|274.36|275.49|273.89|276.67|275.07|275.49|273.89|0
1631100000000|2021-09-08 11:20:00|275.25|273.65|273.77|272.17|275.29|273.69|273.3|271.7|0
1631100300000|2021-09-08 11:25:00|274.01|272.41|273.53|271.93|274.01|272.41|273.3|271.7|0
1631100600000|2021-09-08 11:30:00|273.77|272.17|273.29|271.69|273.77|272.17|273.06|271.46|0
1631100900000|2021-09-08 11:35:00|273.53|271.93|274.23|272.63|274.46|272.86|273.29|271.69|0
1631101200000|2021-09-08 11:40:00|273.99|272.39|273.52|271.92|274.46|272.86|272.81|271.21|0
1631101500000|2021-09-08 11:45:00|273.75|272.15|273.28|271.68|273.75|272.15|273.05|271.45|0
1631101800000|2021-09-08 11:50:00|273.04|271.44|273.51|271.91|273.51|271.91|272.81|271.21|0
1631102100000|2021-09-08 11:55:00|273.75|272.15|272.57|270.97|273.98|272.38|272.33|270.73|0
1631102400000|2021-09-08 12:00:00|272.8|271.2|273.97|272.37|274.45|272.85|272.8|271.2|0
1631102700000|2021-09-08 12:05:00|273.74|272.14|269.97|268.37|274.21|272.61|269.97|268.37|0
1631103000000|2021-09-08 12:10:00|269.74|268.14|270.44|268.84|271.15|269.55|269.27|267.67|0
1631103300000|2021-09-08 12:15:00|270.2|268.6|268.32|266.72|270.2|268.6|268.09|266.49|0
1631103600000|2021-09-08 12:20:00|268.56|266.96|268.55|266.95|269.73|268.13|267.85|266.25|0
1631103900000|2021-09-08 12:25:00|268.32|266.72|269.02|267.42|269.26|267.66|268.08|266.48|0
1631104200000|2021-09-08 12:30:00|268.78|267.18|268.08|266.48|269.96|268.36|267.84|266.24|0
1631104500000|2021-09-08 12:35:00|267.84|266.24|269.71|268.11|269.71|268.11|267.37|265.77|0
1631104800000|2021-09-08 12:40:00|269.24|267.64|270.65|269.05|271.12|269.52|269.24|267.64|0
1631105100000|2021-09-08 12:45:00|270.41|268.81|273|271.4|273|271.4|270.41|268.81|0
1631105400000|2021-09-08 12:50:00|272.76|271.16|271.58|269.98|272.76|271.16|270.64|269.04|0
1631105700000|2021-09-08 12:55:00|271.35|269.75|272.05|270.45|272.75|271.15|271.11|269.51|0
1631106000000|2021-09-08 13:00:00|272.28|270.68|272.75|271.15|272.75|271.15|271.57|269.97|0
1631106300000|2021-09-08 13:05:00|272.51|270.91|271.33|269.73|272.51|270.91|270.86|269.26|0
1631106600000|2021-09-08 13:10:00|271.57|269.97|268.75|267.15|271.57|269.97|268.75|267.15|0
1631106900000|2021-09-08 13:15:00|268.51|266.91|268.98|267.38|269.22|267.62|268.28|266.68|0
1631107200000|2021-09-08 13:20:00|268.74|267.14|269.21|267.61|269.44|267.84|268.51|266.91|0
1631107500000|2021-09-08 13:25:00|269.44|267.84|268.03|266.43|269.68|268.08|267.56|265.96|0
1631107800000|2021-09-08 13:30:00|268.5|266.9|263.58|261.98|268.5|266.9|263.34|261.74|0
1631108100000|2021-09-08 13:35:00|263.34|261.74|269.43|267.83|269.43|267.83|263.34|261.74|0
1631108400000|2021-09-08 13:40:00|269.19|267.59|269.43|267.83|270.13|268.53|267.32|265.72|0
1631108700000|2021-09-08 13:45:00|269.19|267.59|269.19|267.59|272.95|271.35|268.95|267.35|0
1631109000000|2021-09-08 13:50:00|268.72|267.12|269.18|267.58|270.13|268.53|267.31|265.71|0
1631109300000|2021-09-08 13:55:00|268.95|267.35|270.73|269.13|272|270.4|268.95|267.35|0
1631109600000|2021-09-08 14:00:00|270.96|269.36|270.49|268.89|274.98|273.38|270.49|268.89|0
1631109900000|2021-09-08 14:05:00|270.72|269.12|272.84|271.24|274.26|272.66|270.72|269.12|0
1631110200000|2021-09-08 14:10:00|273.08|271.48|272.6|271|273.55|271.95|271.9|270.3|0
1631110500000|2021-09-08 14:15:00|272.84|271.24|270.95|269.35|272.84|271.24|269.06|267.46|0
1631110800000|2021-09-08 14:20:00|270.71|269.11|268.58|266.98|272.6|271|268.58|266.98|0
1631111100000|2021-09-08 14:25:00|268.35|266.75|266.45|264.85|269.05|267.45|265.75|264.15|0
1631111400000|2021-09-08 14:30:00|266.69|265.09|261.6|260|266.69|265.09|260.89|259.29|0
1631111700000|2021-09-08 14:35:00|261.13|259.53|258|256.4|261.59|259.99|254.79|253.19|0
1631112000000|2021-09-08 14:40:00|257.53|255.93|252.89|251.29|257.53|255.93|251.27|249.67|0
1631112300000|2021-09-08 14:45:00|252.66|251.06|257.76|256.16|257.76|256.16|251.27|249.67|0
1631112600000|2021-09-08 14:50:00|257.29|255.69|250.8|249.2|257.76|256.16|249.87|248.27|0
1631112900000|2021-09-08 14:55:00|251.03|249.43|254.5|252.9|257.28|255.68|249.18|247.58|0
1631113200000|2021-09-08 15:00:00|254.03|252.43|260.12|258.52|261.47|259.87|254.03|252.43|0
1631113500000|2021-09-08 15:05:00|259.89|258.29|258.48|256.88|261.52|259.92|256.85|255.25|0
1631113800000|2021-09-08 15:10:00|258.72|257.12|261.75|260.15|261.98|260.38|258.25|256.65|0
1631114100000|2021-09-08 15:15:00|261.51|259.91|259.64|258.04|262.68|261.08|258.48|256.88|0
1631114400000|2021-09-08 15:20:00|260.11|258.51|262.07|260.47|262.91|261.31|259.41|257.81|0
1631114700000|2021-09-08 15:25:00|262.31|260.71|259.5|257.9|262.31|260.71|259.5|257.9|0
1631115000000|2021-09-08 15:30:00|259.26|257.66|256.46|254.86|261.37|259.77|255.99|254.39|0
1631115300000|2021-09-08 15:35:00|256.22|254.62|256.45|254.85|258.79|257.19|255.76|254.16|0
1631115600000|2021-09-08 15:40:00|256.22|254.62|254.82|253.22|257.38|255.78|254.59|252.99|0
1631115900000|2021-09-08 15:45:00|255.05|253.45|252.95|251.35|258.08|256.48|252.95|251.35|0
1631116200000|2021-09-08 15:50:00|253.19|251.59|252.02|250.42|253.19|251.59|251.56|249.96|0
1631116500000|2021-09-08 15:55:00|252.25|250.65|253.64|252.04|254.34|252.74|251.79|250.19|0
1631116800000|2021-09-08 16:00:00|253.41|251.81|255.5|253.9|258.77|257.17|251.55|249.95|0
1631117100000|2021-09-08 16:05:00|255.27|253.67|259.93|258.33|260.63|259.03|255.27|253.67|0
1631117400000|2021-09-08 16:10:00|260.16|258.56|262.27|260.67|263.2|261.6|259.46|257.86|0
1631117700000|2021-09-08 16:15:00|262.5|260.9|265.08|263.48|265.08|263.48|261.8|260.2|0
1631118000000|2021-09-08 16:20:00|264.84|263.24|265.74|264.14|266.48|264.88|264.37|262.77|0
1631118300000|2021-09-08 16:25:00|265.73|264.13|266.2|264.6|267.15|265.55|264.79|263.19|0
1631118600000|2021-09-08 16:30:00|266.44|264.84|265.49|263.89|266.44|264.84|265.26|263.66|0
1631118900000|2021-09-08 16:35:00|265.96|264.36|262.9|261.3|266.2|264.6|262.44|260.84|0
1631119200000|2021-09-08 16:40:00|263.14|261.54|263.37|261.77|265.25|263.65|262.9|261.3|0
1631119500000|2021-09-08 16:45:00|263.14|261.54|262.9|261.3|263.6|262|261.02|259.42|0
1631119800000|2021-09-08 16:50:00|263.13|261.53|262.66|261.06|263.6|262|261.96|260.36|0
1631120100000|2021-09-08 16:55:00|262.42|260.82|261.48|259.88|263.36|261.76|261.48|259.88|0
1631120400000|2021-09-08 17:00:00|261.95|260.35|262.18|260.58|262.65|261.05|261.01|259.41|0
1631120700000|2021-09-08 17:05:00|262.42|260.82|260.3|258.7|264.76|263.16|260.3|258.7|0
1631121000000|2021-09-08 17:10:00|260.54|258.94|259.83|258.23|261.24|259.64|259.83|258.23|0
1631121300000|2021-09-08 17:15:00|260.3|258.7|262.17|260.57|262.4|260.8|259.83|258.23|0
1631121600000|2021-09-08 17:20:00|262.64|261.04|261.46|259.86|263.34|261.74|260.76|259.16|0
1631121900000|2021-09-08 17:25:00|261.23|259.63|264.27|262.67|264.27|262.67|261.23|259.63|0
1631122200000|2021-09-08 17:30:00|264.51|262.91|263.33|261.73|265.44|263.84|263.33|261.73|0
1631122500000|2021-09-08 17:35:00|263.8|262.2|263.32|261.72|263.8|262.2|262.15|260.55|0
1631122800000|2021-09-08 17:40:00|263.56|261.96|265.2|263.6|265.44|263.84|263.56|261.96|0
1631123100000|2021-09-08 17:45:00|265.67|264.07|264.73|263.13|265.9|264.3|264.26|262.66|0
1631123400000|2021-09-08 17:50:00|264.97|263.37|264.02|262.42|265.91|264.31|263.08|261.48|0
1631123700000|2021-09-08 17:55:00|264.26|262.66|261.9|260.3|264.26|262.66|261.66|260.06|0
1631124000000|2021-09-08 18:00:00|262.13|260.53|266.61|265.01|268.5|266.9|261.9|260.3|0
1631124300000|2021-09-08 18:05:00|266.37|264.77|265.66|264.06|267.55|265.95|264.48|262.88|0
1631124600000|2021-09-08 18:10:00|265.42|263.82|267.78|266.18|267.78|266.18|265.42|263.82|0
1631124900000|2021-09-08 18:15:00|267.54|265.94|264|262.4|268.01|266.41|263.77|262.17|0
1631125200000|2021-09-08 18:20:00|264.24|262.64|263.29|261.69|265.41|263.81|263.29|261.69|0
1631125500000|2021-09-08 18:25:00|263.53|261.93|265.41|263.81|265.64|264.04|263.29|261.69|0
1631125800000|2021-09-08 18:30:00|265.64|264.04|265.87|264.27|266.11|264.51|263.99|262.39|0
1631126100000|2021-09-08 18:35:00|265.64|264.04|265.16|263.56|265.87|264.27|264.22|262.62|0
1631126400000|2021-09-08 18:40:00|265.4|263.8|265.87|264.27|266.1|264.5|263.51|261.91|0
1631126700000|2021-09-08 18:45:00|266.1|264.5|264.21|262.61|266.34|264.74|263.74|262.14|0
1631127000000|2021-09-08 18:50:00|264.45|262.85|264.68|263.08|265.15|263.55|263.74|262.14|0
1631127300000|2021-09-08 18:55:00|264.92|263.32|266.09|264.49|266.33|264.73|264.92|263.32|0
1631127600000|2021-09-08 19:00:00|265.86|264.26|266.32|264.72|266.8|265.2|265.15|263.55|0
1631127900000|2021-09-08 19:05:00|266.8|265.2|267.03|265.43|267.27|265.67|265.61|264.01|0
1631128200000|2021-09-08 19:10:00|266.79|265.19|268.45|266.85|268.69|267.09|266.55|264.95|0
1631128500000|2021-09-08 19:15:00|268.69|267.09|267.5|265.9|269.16|267.56|267.5|265.9|0
1631128800000|2021-09-08 19:20:00|267.74|266.14|267.26|265.66|268.21|266.61|267.02|265.42|0
1631129100000|2021-09-08 19:25:00|267.02|265.42|265.36|263.76|267.26|265.66|265.36|263.76|0
1631129400000|2021-09-08 19:30:00|265.6|264|264.41|262.81|266.07|264.47|264.18|262.58|0
1631129700000|2021-09-08 19:35:00|263.94|262.34|262.99|261.39|264.41|262.81|262.99|261.39|0
1631130000000|2021-09-08 19:40:00|263.23|261.63|264.88|263.28|265.35|263.75|262.52|260.92|0
1631130300000|2021-09-08 19:45:00|264.64|263.04|263.46|261.86|265.82|264.22|263.46|261.86|0
1631130600000|2021-09-08 19:50:00|265.58|263.98|265.36|263.76|265.82|264.22|263.7|262.1|0
1631130900000|2021-09-08 19:55:00|264.88|263.28|267.25|265.65|267.25|265.65|264.64|263.04|0
1631131200000|2021-09-08 20:00:00|267.49|265.89|266.13|264.53|267.49|265.89|265.66|264.06|0
1631131500000|2021-09-08 20:05:00|266.37|264.77|265.66|264.06|266.37|264.77|265.42|263.82|0
1631131800000|2021-09-08 20:10:00|265.18|263.58|266.13|264.53|266.36|264.76|265.18|263.58|0
1631132100000|2021-09-08 20:15:00|266.56|264.56|265.85|263.85|266.56|264.56|265.85|263.85|0
1631132400000|2021-09-08 20:20:00|266.09|264.09|265.85|263.85|266.09|264.09|265.85|263.85|0
1631132700000|2021-09-08 20:25:00|265.84|263.84|266.32|264.32|266.32|264.32|265.84|263.84|0
1631133000000|2021-09-08 20:30:00|266.55|264.55|266.08|264.08|266.55|264.55|266.08|264.08|0
1631133300000|2021-09-08 20:35:00|266.07|264.07|266.07|264.07|266.07|264.07|265.84|263.84|0
1631133600000|2021-09-08 20:40:00|265.83|263.83|266.31|264.31|266.31|264.31|265.83|263.83|0
1631133900000|2021-09-08 20:45:00|266.3|264.3|265.83|263.83|266.3|264.3|265.83|263.83|0
1631134200000|2021-09-08 20:50:00|265.82|263.82|265.82|263.82|265.82|263.82|265.82|263.82|0
1631134500000|2021-09-08 20:55:00|266.06|264.06|265.93|263.93|266.06|264.06|265.82|263.82|0
1631134800000|2021-09-08 21:00:00|266.08|264.08|265.93|263.93|266.11|264.11|265.66|263.66|0
1631135100000|2021-09-08 21:05:00|265.97|263.97|266|264|266|264|265.97|263.97|0
1631135400000|2021-09-08 21:10:00|265.97|263.97|265.52|263.52|265.97|263.97|265.37|263.37|0
1631135700000|2021-09-08 21:15:00|265.58|263.58|265.65|263.65|265.72|263.72|265.58|263.58|0
1631136000000|2021-09-08 21:20:00|265.64|263.64|265.58|263.58|265.64|263.64|265.51|263.51|0
1631136300000|2021-09-08 21:25:00|265.57|263.57|265.61|263.61|265.61|263.61|265.57|263.57|0
1631136600000|2021-09-08 21:30:00|265.57|263.57|265.57|263.57|265.57|263.57|265.57|263.57|0
1631136900000|2021-09-08 21:35:00|265.61|263.61|265.5|263.5|265.61|263.61|265.5|263.5|0
1631137200000|2021-09-08 21:40:00|265.53|263.53|265.6|263.6|265.6|263.6|265.53|263.53|0
1631137500000|2021-09-08 21:45:00|265.49|263.49|265.56|263.56|265.6|263.6|265.49|263.49|0
1631137800000|2021-09-08 21:50:00|265.49|263.49|265.52|263.52|265.52|263.52|265.49|263.49|0
1631138100000|2021-09-08 21:55:00|265.49|263.49|265.2|263.2|265.52|263.52|265.2|263.2|0
1631138400000|2021-09-08 22:00:00|265.65|263.65|264.83|262.83|266.37|264.37|264.83|262.83|0
1631138700000|2021-09-08 22:05:00|265.06|263.06|264.82|262.82|265.54|263.54|264.82|262.82|0
1631139000000|2021-09-08 22:10:00|265.06|263.06|264.82|262.82|265.06|263.06|264.82|262.82|0
1631139300000|2021-09-08 22:15:00|265.05|263.05|264.82|262.82|265.29|263.29|264.82|262.82|0
1631139600000|2021-09-08 22:20:00|264.81|262.81|264.81|262.81|265.05|263.05|264.81|262.81|0
1631139900000|2021-09-08 22:25:00|264.93|262.93|264.81|262.81|265.05|263.05|264.34|262.34|0
1631140200000|2021-09-08 22:30:00|264.57|262.57|263.38|261.38|264.57|262.57|263.38|261.38|0
1631140500000|2021-09-08 22:35:00|263.62|261.62|263.62|261.62|263.85|261.85|263.38|261.38|0
1631140800000|2021-09-08 22:40:00|263.61|261.61|263.61|261.61|263.85|261.85|263.61|261.61|0
1631141100000|2021-09-08 22:45:00|263.85|261.85|263.37|261.37|263.85|261.85|263.37|261.37|0
1631141400000|2021-09-08 22:50:00|263.13|261.13|263.13|261.13|263.13|261.13|262.9|260.9|0
1631141700000|2021-09-08 22:55:00|262.89|260.89|263.13|261.13|263.13|261.13|262.66|260.66|0
1631142000000|2021-09-08 23:00:00|262.89|260.89|262.41|260.41|263.13|261.13|262.18|260.18|0
1631142300000|2021-09-08 23:05:00|262.18|260.18|262.88|260.88|262.89|260.89|262.18|260.18|0
1631142600000|2021-09-08 23:10:00|263.12|261.12|262.88|260.88|263.12|261.12|262.65|260.65|0
1631142900000|2021-09-08 23:15:00|263.12|261.12|263.35|261.35|263.59|261.59|263.12|261.12|0
1631143200000|2021-09-08 23:20:00|263.11|261.11|263.35|261.35|263.59|261.59|263.11|261.11|0
1631143500000|2021-09-08 23:25:00|263.22|261.22|262.4|260.4|263.22|261.22|262.4|260.4|0
1631143800000|2021-09-08 23:30:00|262.16|260.16|262.16|260.16|262.63|260.63|261.92|259.92|0
1631144100000|2021-09-08 23:35:00|261.92|259.92|261.44|259.44|262.16|260.16|261.44|259.44|0
1631144400000|2021-09-08 23:40:00|261.21|259.21|262.39|260.39|262.39|260.39|261.2|259.2|0
1631144700000|2021-09-08 23:45:00|262.62|260.62|263.57|261.57|264.04|262.04|262.62|260.62|0
1631145000000|2021-09-08 23:50:00|263.33|261.33|262.85|260.85|263.57|261.57|262.85|260.85|0
1631145300000|2021-09-08 23:55:00|263.09|261.09|262.37|260.37|263.09|261.09|261.9|259.9|0
1631145600000|2021-09-09 00:00:00|262.61|260.61|263.32|261.32|263.56|261.56|262.37|260.37|0
1631145900000|2021-09-09 00:05:00|263.2|261.2|263.32|261.32|264.74|262.74|263.2|261.2|0
1631146200000|2021-09-09 00:10:00|263.08|261.08|261.89|259.89|264.02|262.02|261.89|259.89|0
1631146500000|2021-09-09 00:15:00|262.13|260.13|262.36|260.36|263.07|261.07|261.42|259.42|0
1631146800000|2021-09-09 00:20:00|262.12|260.12|262.59|260.59|262.83|260.83|262.12|260.12|0
1631147100000|2021-09-09 00:25:00|262.83|260.83|263.06|261.06|263.3|261.3|262.83|260.83|0
1631147400000|2021-09-09 00:30:00|262.83|260.83|262.35|260.35|263.06|261.06|262.12|260.12|0
1631147700000|2021-09-09 00:35:00|262.11|260.11|261.64|259.64|262.35|260.35|261.64|259.64|0
1631148000000|2021-09-09 00:40:00|261.4|259.4|260.69|258.69|261.63|259.63|260.45|258.45|0
1631148300000|2021-09-09 00:45:00|260.68|258.68|257.37|255.37|260.92|258.92|257.37|255.37|0
1631148600000|2021-09-09 00:50:00|257.85|255.85|257.13|255.13|259.02|257.02|256.9|254.9|0
1631148900000|2021-09-09 00:55:00|257.37|255.37|257.6|255.6|258.08|256.08|257.13|255.13|0
1631149200000|2021-09-09 01:00:00|257.37|255.37|258.07|256.07|258.07|256.07|255.95|253.95|0
1631149500000|2021-09-09 01:05:00|258.31|256.31|258.3|256.3|258.78|256.78|257.83|255.83|0
1631149800000|2021-09-09 01:10:00|258.07|256.07|259.72|257.72|260.19|258.19|258.07|256.07|0
1631150100000|2021-09-09 01:15:00|259.95|257.95|260.19|258.19|260.66|258.66|259.71|257.71|0
1631150400000|2021-09-09 01:20:00|260.42|258.42|259.47|257.47|260.66|258.66|259.47|257.47|0
1631150700000|2021-09-09 01:25:00|259.71|257.71|259.23|257.23|259.94|257.94|259.23|257.23|0
1631151000000|2021-09-09 01:30:00|259|257|258.99|256.99|260.18|258.18|257.58|255.58|0
1631151300000|2021-09-09 01:35:00|258.76|256.76|257.81|255.81|259.7|257.7|257.1|255.1|0
1631151600000|2021-09-09 01:40:00|257.57|255.57|258.04|256.04|258.28|256.28|256.39|254.39|0
1631151900000|2021-09-09 01:45:00|258.28|256.28|258.75|256.75|258.98|256.98|257.33|255.33|0
1631152200000|2021-09-09 01:50:00|258.51|256.51|259.21|257.21|259.93|257.93|258.27|256.27|0
1631152500000|2021-09-09 01:55:00|259.45|257.45|259.21|257.21|259.45|257.45|258.5|256.5|0
1631152800000|2021-09-09 02:00:00|258.97|256.97|259.92|257.92|261.34|259.34|258.74|256.74|0
1631153100000|2021-09-09 02:05:00|260.15|258.15|260.15|258.15|260.39|258.39|259.44|257.44|0
1631153400000|2021-09-09 02:10:00|260.39|258.39|261.33|259.33|261.33|259.33|260.15|258.15|0
1631153700000|2021-09-09 02:15:00|261.09|259.09|260.85|258.85|261.33|259.33|260.62|258.62|0
1631154000000|2021-09-09 02:20:00|261.09|259.09|260.14|258.14|261.09|259.09|259.9|257.9|0
1631154300000|2021-09-09 02:25:00|259.9|257.9|260.37|258.37|260.61|258.61|259.66|257.66|0
1631154600000|2021-09-09 02:30:00|260.61|258.61|259.42|257.42|260.61|258.61|259.42|257.42|0
1631154900000|2021-09-09 02:35:00|259.66|257.66|260.13|258.13|260.24|258.24|259.42|257.42|0
1631155200000|2021-09-09 02:40:00|260.36|258.36|259.18|257.18|260.36|258.36|258.94|256.94|0
1631155500000|2021-09-09 02:45:00|258.94|256.94|258.23|256.23|258.94|256.94|257.99|255.99|0
1631155800000|2021-09-09 02:50:00|257.99|255.99|257.75|255.75|258.23|256.23|257.75|255.75|0
1631156100000|2021-09-09 02:55:00|257.51|255.51|258.22|256.22|258.22|256.22|257.04|255.04|0
1631156400000|2021-09-09 03:00:00|257.98|255.98|258.93|256.93|258.93|256.93|257.98|255.98|0
1631156700000|2021-09-09 03:05:00|258.69|256.69|258.92|256.92|259.16|257.16|258.45|256.45|0
1631157000000|2021-09-09 03:10:00|258.69|256.69|257.74|255.74|258.92|256.92|257.74|255.74|0
1631157300000|2021-09-09 03:15:00|257.5|255.5|256.08|254.08|257.74|255.74|256.08|254.08|0
1631157600000|2021-09-09 03:20:00|256.31|254.31|253.48|251.48|256.79|254.79|253.01|251.01|0
1631157900000|2021-09-09 03:25:00|253.25|251.25|253.95|251.95|254.42|252.42|252.3|250.3|0
1631158200000|2021-09-09 03:30:00|254.18|252.18|254.89|252.89|254.89|252.89|253.71|251.71|0
1631158500000|2021-09-09 03:35:00|255.36|253.36|255.36|253.36|255.59|253.59|255.12|253.12|0
1631158800000|2021-09-09 03:40:00|255.59|253.59|255.35|253.35|255.83|253.83|255.35|253.35|0
1631159100000|2021-09-09 03:45:00|255.12|253.12|254.88|252.88|255.82|253.82|254.64|252.64|0
1631159400000|2021-09-09 03:50:00|254.64|252.64|255.11|253.11|255.58|253.58|254.64|252.64|0
1631159700000|2021-09-09 03:55:00|255.34|253.34|254.63|252.63|255.58|253.58|254.63|252.63|0
1631160000000|2021-09-09 04:00:00|254.87|252.87|254.86|252.86|255.1|253.1|254.63|252.63|0
1631160300000|2021-09-09 04:05:00|255.1|253.1|254.39|252.39|255.34|253.34|254.39|252.39|0
1631160600000|2021-09-09 04:10:00|254.15|252.15|254.86|252.86|254.86|252.86|253.68|251.68|0
1631160900000|2021-09-09 04:15:00|254.73|252.73|254.15|252.15|254.86|252.86|253.91|251.91|0
1631161200000|2021-09-09 04:20:00|254.14|252.14|252.4|250.4|254.14|252.14|252.32|250.32|0
1631161500000|2021-09-09 04:25:00|252.63|250.63|252.79|250.79|253.26|251.26|252.63|250.63|0
1631161800000|2021-09-09 04:30:00|253.02|251.02|253.02|251.02|253.49|251.49|252.79|250.79|0
1631162100000|2021-09-09 04:35:00|252.78|250.78|252.31|250.31|252.78|250.78|251.84|249.84|0
1631162400000|2021-09-09 04:40:00|252.54|250.54|251.44|249.44|252.54|250.54|250.73|248.73|0
1631162700000|2021-09-09 04:45:00|251.91|249.91|250.26|248.26|252.15|250.15|250.26|248.26|0
1631163000000|2021-09-09 04:50:00|250.49|248.49|250.72|248.72|250.96|248.96|250.26|248.26|0
1631163300000|2021-09-09 04:55:00|250.96|248.96|251.19|249.19|251.43|249.43|250.72|248.72|0
1631163600000|2021-09-09 05:00:00|250.96|248.96|250.48|248.48|251.43|249.43|250.25|248.25|0
1631163900000|2021-09-09 05:05:00|250.25|248.25|250.71|248.71|250.95|248.95|250.24|248.24|0
1631164200000|2021-09-09 05:10:00|250.95|248.95|251.16|249.16|251.62|249.62|249.71|247.71|0
1631164500000|2021-09-09 05:15:00|251.15|249.15|251.62|249.62|252.09|250.09|251.15|249.15|0
1631164800000|2021-09-09 05:20:00|251.85|249.85|251.61|249.61|251.85|249.85|251.15|249.15|0
1631165100000|2021-09-09 05:25:00|251.85|249.85|249.27|247.27|251.97|249.97|249.04|247.04|0
1631165400000|2021-09-09 05:30:00|249.04|247.04|247.64|245.64|249.73|247.73|247.64|245.64|0
1631165700000|2021-09-09 05:35:00|248.1|246.1|251.35|249.35|251.35|249.35|247.87|245.87|0
1631166000000|2021-09-09 05:40:00|251.11|249.11|249.95|247.95|251.35|249.35|249.95|247.95|0
1631166300000|2021-09-09 05:45:00|249.72|247.72|251.77|249.77|252|250|249.72|247.72|0
1631166600000|2021-09-09 05:50:00|252|250|250.08|248.08|252|250|250.08|248.08|0
1631166900000|2021-09-09 05:55:00|250.54|248.54|249.02|247.02|251.01|249.01|249.02|247.02|0
1631167200000|2021-09-09 06:00:00|248.91|246.91|251.23|249.23|251.23|249.23|248.68|246.68|0
1631167500000|2021-09-09 06:05:00|251|249|250.53|248.53|251.93|249.93|249.6|247.6|0
1631167800000|2021-09-09 06:10:00|250.3|248.3|252.39|250.39|252.39|250.39|250.06|248.06|0
1631168100000|2021-09-09 06:15:00|252.15|250.15|251.92|249.92|253.09|251.09|251.92|249.92|0
1631168400000|2021-09-09 06:20:00|252.15|250.15|253.08|251.08|254.48|252.48|251.92|249.92|0
1631168700000|2021-09-09 06:25:00|253.31|251.31|253.54|251.54|254.01|252.01|252.84|250.84|0
1631169000000|2021-09-09 06:30:00|253.3|251.3|251.67|249.67|254|252|251.44|249.44|0
1631169300000|2021-09-09 06:35:00|251.44|249.44|250.73|248.73|251.9|249.9|250.5|248.5|0
1631169600000|2021-09-09 06:40:00|250.5|248.5|249.8|247.8|250.73|248.73|249.33|247.33|0
1631169900000|2021-09-09 06:45:00|249.91|247.91|249.79|247.79|250.5|248.5|249.33|247.33|0
1631170200000|2021-09-09 06:50:00|249.67|247.67|249.09|247.09|250.95|248.95|249.09|247.09|0
1631170500000|2021-09-09 06:55:00|249.32|247.32|250.25|248.25|250.25|248.25|248.63|246.63|0
1631170800000|2021-09-09 07:00:00|249.09|247.09|245.74|243.74|250.02|248.02|245.04|243.04|0
1631171100000|2021-09-09 07:05:00|246.24|244.64|243.45|241.85|246.47|244.87|242.53|240.93|0
1631171400000|2021-09-09 07:10:00|242.99|241.39|247.85|246.25|248.32|246.72|242.29|240.69|0
1631171700000|2021-09-09 07:15:00|248.55|246.95|251.34|249.74|252.27|250.67|248.31|246.71|0
1631172000000|2021-09-09 07:20:00|251.1|249.5|253.43|251.83|253.43|251.83|250.17|248.57|0
1631172300000|2021-09-09 07:25:00|253.2|251.6|251.56|249.96|253.66|252.06|250.86|249.26|0
1631172600000|2021-09-09 07:30:00|251.79|250.19|251.32|249.72|252.96|251.36|250.86|249.26|0
1631172900000|2021-09-09 07:35:00|251.09|249.49|248.06|246.46|252.02|250.42|247.59|245.99|0
1631173200000|2021-09-09 07:40:00|247.83|246.23|248.98|247.38|249.45|247.85|246.43|244.83|0
1631173500000|2021-09-09 07:45:00|248.75|247.15|249.21|247.61|249.68|248.08|247.12|245.52|0
1631173800000|2021-09-09 07:50:00|248.98|247.38|253.69|252.09|255.51|253.91|247.58|245.98|0
1631174100000|2021-09-09 07:55:00|253.92|252.32|253.21|251.61|254.16|252.56|252.51|250.91|0
1631174400000|2021-09-09 08:00:00|253.45|251.85|256.03|254.43|256.97|255.37|253.45|251.85|0
1631174700000|2021-09-09 08:05:00|256.5|254.9|255.79|254.19|257.2|255.6|254.15|252.55|0
1631175000000|2021-09-09 08:10:00|256.02|254.42|256.72|255.12|257.67|256.07|255.2|253.6|0
1631175300000|2021-09-09 08:15:00|256.96|255.36|258.13|256.53|258.13|256.53|256.02|254.42|0
1631175600000|2021-09-09 08:20:00|258.37|256.77|256.48|254.88|258.84|257.24|256.25|254.65|0
1631175900000|2021-09-09 08:25:00|256.25|254.65|256.65|255.05|256.65|255.05|256.24|254.64|0
1631176200000|2021-09-09 08:30:00|256.88|255.28|256.64|255.04|257.58|255.98|255.94|254.34|0
1631176500000|2021-09-09 08:35:00|256.88|255.28|256.64|255.04|256.88|255.28|256.17|254.57|0
1631176800000|2021-09-09 08:40:00|256.41|254.81|255.46|253.86|256.87|255.27|254.53|252.93|0
1631177100000|2021-09-09 08:45:00|255.7|254.1|255.69|254.09|256.4|254.8|255|253.4|0
1631177400000|2021-09-09 08:50:00|255.46|253.86|255.46|253.86|255.93|254.33|255.46|253.86|0
1631177700000|2021-09-09 08:55:00|255.45|253.85|256.1|254.5|257.03|255.43|254.99|253.39|0
1631178000000|2021-09-09 09:00:00|255.87|254.27|255.4|253.8|256.09|254.49|255.17|253.57|0
1631178300000|2021-09-09 09:05:00|255.63|254.03|256.32|254.72|256.32|254.72|254.7|253.1|0
1631178600000|2021-09-09 09:10:00|255.86|254.26|254.23|252.63|257.01|255.41|253.77|252.17|0
1631178900000|2021-09-09 09:15:00|254|252.4|254.69|253.09|255.38|253.78|253.54|251.94|0
1631179200000|2021-09-09 09:20:00|254.92|253.32|255.95|254.35|256.3|254.7|254.46|252.86|0
1631179500000|2021-09-09 09:25:00|256.07|254.47|257.69|256.09|257.69|256.09|255.61|254.01|0
1631179800000|2021-09-09 09:30:00|257.45|255.85|260.7|259.1|261.16|259.56|257.45|255.85|0
1631180100000|2021-09-09 09:35:00|260.46|258.86|260.46|258.86|260.7|259.1|259.3|257.7|0
1631180400000|2021-09-09 09:40:00|260.69|259.09|257.67|256.07|261.39|259.79|257.67|256.07|0
1631180700000|2021-09-09 09:45:00|257.9|256.3|258.59|256.99|259.06|257.46|257.44|255.84|0
1631181000000|2021-09-09 09:50:00|258.36|256.76|257.89|256.29|258.82|257.22|257.43|255.83|0
1631181300000|2021-09-09 09:55:00|258.12|256.52|258.81|257.21|259.04|257.44|257.77|256.17|0
1631181600000|2021-09-09 10:00:00|259.04|257.44|259.5|257.9|259.74|258.14|258.12|256.52|0
1631181900000|2021-09-09 10:05:00|259.27|257.67|257.42|255.82|259.74|258.14|256.95|255.35|0
1631182200000|2021-09-09 10:10:00|257.19|255.59|256.25|254.65|257.65|256.05|256.02|254.42|0
1631182500000|2021-09-09 10:15:00|256.02|254.42|257.64|256.04|257.64|256.04|256.02|254.42|0
1631182800000|2021-09-09 10:20:00|257.41|255.81|257.4|255.8|258.34|256.74|257.4|255.8|0
1631183100000|2021-09-09 10:25:00|257.64|256.04|258.33|256.73|258.56|256.96|257.4|255.8|0
1631183400000|2021-09-09 10:30:00|258.56|256.96|257.16|255.56|259.03|257.43|256.93|255.33|0
1631183700000|2021-09-09 10:35:00|256.93|255.33|257.16|255.56|257.63|256.03|256.46|254.86|0
1631184000000|2021-09-09 10:40:00|257.39|255.79|256.68|255.08|258.08|256.48|256.68|255.08|0
1631184300000|2021-09-09 10:45:00|256.92|255.32|256.68|255.08|256.92|255.32|255.75|254.15|0
1631184600000|2021-09-09 10:50:00|256.45|254.85|256.21|254.61|256.91|255.31|256.21|254.61|0
1631184900000|2021-09-09 10:55:00|256.44|254.84|256.44|254.84|256.67|255.07|256.21|254.61|0
1631185200000|2021-09-09 11:00:00|256.67|255.07|257.83|256.23|257.83|256.23|256.67|255.07|0
1631185500000|2021-09-09 11:05:00|258.06|256.46|258.06|256.46|258.99|257.39|257.83|256.23|0
1631185800000|2021-09-09 11:10:00|258.29|256.69|256.89|255.29|258.52|256.92|256.89|255.29|0
1631186100000|2021-09-09 11:15:00|257.12|255.52|257.58|255.98|258.05|256.45|257.12|255.52|0
1631186400000|2021-09-09 11:20:00|257.35|255.75|257.81|256.21|258.04|256.44|257.35|255.75|0
1631186700000|2021-09-09 11:25:00|257.58|255.98|257.57|255.97|257.81|256.21|256.64|255.04|0
1631187000000|2021-09-09 11:30:00|257.8|256.2|258.03|256.43|258.5|256.9|257.34|255.74|0
1631187300000|2021-09-09 11:35:00|258.26|256.66|257.1|255.5|258.26|256.66|257.1|255.5|0
1631187600000|2021-09-09 11:40:00|257.09|255.49|254.07|252.47|257.09|255.49|253.84|252.24|0
1631187900000|2021-09-09 11:45:00|254.18|252.58|261.98|260.38|261.99|260.39|254.07|252.47|0
1631188200000|2021-09-09 11:50:00|261.75|260.15|263.85|262.25|264.32|262.72|261.75|260.15|0
1631188500000|2021-09-09 11:55:00|264.09|262.49|265.96|264.36|266.43|264.83|264.08|262.48|0
1631188800000|2021-09-09 12:00:00|265.72|264.12|266.66|265.06|267.83|266.23|265.72|264.12|0
1631189100000|2021-09-09 12:05:00|267.13|265.53|265.48|263.88|267.83|266.23|265.48|263.88|0
1631189400000|2021-09-09 12:10:00|265.24|263.64|264.3|262.7|265.71|264.11|264.3|262.7|0
1631189700000|2021-09-09 12:15:00|264.54|262.94|264.77|263.17|265.24|263.64|264.3|262.7|0
1631190000000|2021-09-09 12:20:00|264.53|262.93|262.89|261.29|265|263.4|262.89|261.29|0
1631190300000|2021-09-09 12:25:00|262.65|261.05|262.65|261.05|263.82|262.22|262.18|260.58|0
1631190600000|2021-09-09 12:30:00|262.41|260.81|262.39|260.79|262.86|261.26|260.98|259.38|0
1631190900000|2021-09-09 12:35:00|261.92|260.32|261.92|260.32|262.62|261.02|261.45|259.85|0
1631191200000|2021-09-09 12:40:00|261.68|260.08|261.44|259.84|261.92|260.32|260.74|259.14|0
1631191500000|2021-09-09 12:45:00|261.21|259.61|265.67|264.07|265.67|264.07|260.74|259.14|0
1631191800000|2021-09-09 12:50:00|265.91|264.31|266.61|265.01|268.03|266.43|265.43|263.83|0
1631192100000|2021-09-09 12:55:00|266.85|265.25|265.66|264.06|267.56|265.96|265.19|263.59|0
1631192400000|2021-09-09 13:00:00|265.9|264.3|265.19|263.59|265.9|264.3|264.72|263.12|0
1631192700000|2021-09-09 13:05:00|264.95|263.35|265.66|264.06|265.89|264.29|264.72|263.12|0
1631193000000|2021-09-09 13:10:00|265.89|264.29|265.42|263.82|265.89|264.29|264.71|263.11|0
1631193300000|2021-09-09 13:15:00|265.65|264.05|265.65|264.05|265.89|264.29|265.18|263.58|0
1631193600000|2021-09-09 13:20:00|265.41|263.81|264.94|263.34|265.65|264.05|264.7|263.1|0
1631193900000|2021-09-09 13:25:00|265.17|263.57|265.17|263.57|265.88|264.28|264.7|263.1|0
1631194200000|2021-09-09 13:30:00|264.93|263.33|269.18|267.58|270.12|268.52|263.28|261.68|0
1631194500000|2021-09-09 13:35:00|270.12|268.52|274.15|272.55|275.34|273.74|270.12|268.52|0
1631194800000|2021-09-09 13:40:00|274.38|272.78|274.86|273.26|276.05|274.45|273.67|272.07|0
1631195100000|2021-09-09 13:45:00|275.33|273.73|274.61|273.01|277.23|275.63|273.19|271.59|0
1631195400000|2021-09-09 13:50:00|274.85|273.25|276.27|274.67|277.7|276.1|274.85|273.25|0
1631195700000|2021-09-09 13:55:00|276.51|274.91|275.56|273.96|276.99|275.39|274.61|273.01|0
1631196000000|2021-09-09 14:00:00|275.79|274.19|278.17|276.57|278.64|277.04|274.13|272.53|0
1631196300000|2021-09-09 14:05:00|277.93|276.33|278.88|277.28|280.55|278.95|277.45|275.85|0
1631196600000|2021-09-09 14:10:00|279.12|277.52|280.98|279.38|280.98|279.38|278.36|276.76|0
1631196900000|2021-09-09 14:15:00|281.22|279.62|278.59|276.99|282.66|281.06|278.59|276.99|0
1631197200000|2021-09-09 14:20:00|278.35|276.75|277.5|275.9|279.3|277.7|277.27|275.67|0
1631197500000|2021-09-09 14:25:00|277.74|276.14|279.41|277.81|280.13|278.53|277.74|276.14|0
1631197800000|2021-09-09 14:30:00|279.65|278.05|280.85|279.25|282.29|280.69|279.65|278.05|0
1631198100000|2021-09-09 14:35:00|280.61|279.01|280.13|278.53|281.33|279.73|278.69|277.09|0
1631198400000|2021-09-09 14:40:00|279.89|278.29|277.97|276.37|280.36|278.76|277.01|275.41|0
1631198700000|2021-09-09 14:45:00|278.21|276.61|277.01|275.41|279.64|278.04|276.77|275.17|0
1631199000000|2021-09-09 14:50:00|276.77|275.17|278.2|276.6|278.68|277.08|276.29|274.69|0
1631199300000|2021-09-09 14:55:00|278.44|276.84|276.29|274.69|279.4|277.8|276.05|274.45|0
1631199600000|2021-09-09 15:00:00|276.52|274.92|275.57|273.97|277|275.4|274.61|273.01|0
1631199900000|2021-09-09 15:05:00|275.33|273.73|276.44|274.84|276.76|275.16|275.33|273.73|0
1631200200000|2021-09-09 15:10:00|276.2|274.6|275.24|273.64|276.2|274.6|274.76|273.16|0
1631200500000|2021-09-09 15:15:00|275|273.4|270.93|269.33|275.24|273.64|270.93|269.33|0
1631200800000|2021-09-09 15:20:00|271.17|269.57|269.26|267.66|271.17|269.57|269.02|267.42|0
1631201100000|2021-09-09 15:25:00|269.02|267.42|266.29|264.69|269.26|267.66|266.05|264.45|0
1631201400000|2021-09-09 15:30:00|266.05|264.45|267.95|266.35|267.95|266.35|265.81|264.21|0
1631201700000|2021-09-09 15:35:00|267.48|265.88|268.43|266.83|269.14|267.54|267|265.4|0
1631202000000|2021-09-09 15:40:00|268.66|267.06|268.9|267.3|269.38|267.78|268.43|266.83|0
1631202300000|2021-09-09 15:45:00|268.66|267.06|269.13|267.53|269.14|267.54|267.95|266.35|0
1631202600000|2021-09-09 15:50:00|269.37|267.77|266.03|264.43|270.09|268.49|265.32|263.72|0
1631202900000|2021-09-09 15:55:00|265.56|263.96|269.6|268|269.6|268|265.32|263.72|0
1631203200000|2021-09-09 16:00:00|269.84|268.24|264.13|262.53|269.84|268.24|263.89|262.29|0
1631203500000|2021-09-09 16:05:00|264.36|262.76|266.5|264.9|266.5|264.9|263.41|261.81|0
1631203800000|2021-09-09 16:10:00|266.26|264.66|266.02|264.42|266.5|264.9|264.12|262.52|0
1631204100000|2021-09-09 16:15:00|265.78|264.18|265.2|263.6|265.78|264.18|262.45|260.85|0
1631204400000|2021-09-09 16:20:00|265.44|263.84|265.2|263.6|266.15|264.55|264.96|263.36|0
1631204700000|2021-09-09 16:25:00|265.44|263.84|265.2|263.6|266.39|264.79|264.72|263.12|0
1631205000000|2021-09-09 16:30:00|264.72|263.12|266.62|265.02|266.62|265.02|262.82|261.22|0
1631205300000|2021-09-09 16:35:00|266.86|265.26|268.04|266.44|268.28|266.68|266.86|265.26|0
1631205600000|2021-09-09 16:40:00|267.8|266.2|267.8|266.2|268.52|266.92|266.85|265.25|0
1631205900000|2021-09-09 16:45:00|267.91|266.31|267.56|265.96|267.91|266.31|266.85|265.25|0
1631206200000|2021-09-09 16:50:00|267.8|266.2|266.13|264.53|267.8|266.2|265.89|264.29|0
1631206500000|2021-09-09 16:55:00|265.89|264.29|263.75|262.15|266.13|264.53|263.75|262.15|0
1631206800000|2021-09-09 17:00:00|263.99|262.39|266.12|264.52|266.36|264.76|263.75|262.15|0
1631207100000|2021-09-09 17:05:00|266.36|264.76|265.64|264.04|267.07|265.47|265.41|263.81|0
1631207400000|2021-09-09 17:10:00|265.88|264.28|267.54|265.94|267.54|265.94|265.4|263.8|0
1631207700000|2021-09-09 17:15:00|267.42|265.82|263.97|262.37|268.25|266.65|263.73|262.13|0
1631208000000|2021-09-09 17:20:00|263.73|262.13|255.45|253.85|263.73|262.13|252.39|250.79|0
1631208300000|2021-09-09 17:25:00|255.92|254.32|256.39|254.79|256.39|254.79|252.15|250.55|0
1631208600000|2021-09-09 17:30:00|256.15|254.55|252.85|251.25|256.15|254.55|249.8|248.2|0
1631208900000|2021-09-09 17:35:00|252.61|251.01|249.55|247.95|253.79|252.19|248.61|247.01|0
1631209200000|2021-09-09 17:40:00|249.08|247.48|251.75|250.15|253.86|252.26|248.94|247.34|0
1631209500000|2021-09-09 17:45:00|251.51|249.91|254.09|252.49|254.09|252.49|251.04|249.44|0
1631209800000|2021-09-09 17:50:00|253.85|252.25|253.14|251.54|254.32|252.72|251.74|250.14|0
1631210100000|2021-09-09 17:55:00|253.38|251.78|251.97|250.37|254.79|253.19|251.5|249.9|0
1631210400000|2021-09-09 18:00:00|251.03|249.43|246.58|244.98|253.14|251.54|246.58|244.98|0
1631210700000|2021-09-09 18:05:00|246.81|245.21|253.76|252.16|253.76|252.16|246.81|245.21|0
1631211000000|2021-09-09 18:10:00|253.53|251.93|254.46|252.86|254.46|252.86|252.35|250.75|0
1631211300000|2021-09-09 18:15:00|254.22|252.62|252.58|250.98|254.46|252.86|252.58|250.98|0
1631211600000|2021-09-09 18:20:00|252.81|251.21|252.34|250.74|254.92|253.32|251.17|249.57|0
1631211900000|2021-09-09 18:25:00|253.04|251.44|252.8|251.2|254.68|253.08|252.57|250.97|0
1631212200000|2021-09-09 18:30:00|252.57|250.97|251.39|249.79|253.04|251.44|250.69|249.09|0
1631212500000|2021-09-09 18:35:00|251.86|250.26|249.98|248.38|252.56|250.96|249.52|247.92|0
1631212800000|2021-09-09 18:40:00|249.75|248.15|250.45|248.85|250.92|249.32|248.58|246.98|0
1631213100000|2021-09-09 18:45:00|250.21|248.61|254.9|253.3|255.13|253.53|249.98|248.38|0
1631213400000|2021-09-09 18:50:00|255.13|253.53|256.3|254.7|256.77|255.17|254.66|253.06|0
1631213700000|2021-09-09 18:55:00|256.54|254.94|256.53|254.93|257.71|256.11|255.6|254|0
1631214000000|2021-09-09 19:00:00|257|255.4|256.53|254.93|258.18|256.58|256.29|254.69|0
1631214300000|2021-09-09 19:05:00|256.29|254.69|254.41|252.81|257.47|255.87|254.17|252.57|0
1631214600000|2021-09-09 19:10:00|255.35|253.75|253.47|251.87|257.7|256.1|253.47|251.87|0
1631214900000|2021-09-09 19:15:00|253.7|252.1|252.05|250.45|254.17|252.57|251.82|250.22|0
1631215200000|2021-09-09 19:20:00|252.29|250.69|254.86|253.26|254.87|253.27|252.29|250.69|0
1631215500000|2021-09-09 19:25:00|254.63|253.03|253.92|252.32|255.33|253.73|253.69|252.09|0
1631215800000|2021-09-09 19:30:00|253.45|251.85|253.21|251.61|255.8|254.2|251.81|250.21|0
1631216100000|2021-09-09 19:35:00|252.98|251.38|256.26|254.66|257.2|255.6|252.04|250.44|0
1631216400000|2021-09-09 19:40:00|256.03|254.43|258.14|256.54|259.79|258.19|255.32|253.72|0
1631216700000|2021-09-09 19:45:00|257.9|256.3|252.96|251.36|258.61|257.01|252.96|251.36|0
1631217000000|2021-09-09 19:50:00|252.73|251.13|249.45|247.85|252.96|251.36|249.21|247.61|0
1631217300000|2021-09-09 19:55:00|249.21|247.61|248.04|246.44|251.32|249.72|246.87|245.27|0
1631217600000|2021-09-09 20:00:00|250.14|248.54|247.33|245.73|250.14|248.54|247.33|245.73|0
1631217900000|2021-09-09 20:05:00|247.1|245.5|246.63|245.03|247.33|245.73|244.53|242.93|0
1631218200000|2021-09-09 20:10:00|246.86|245.26|247.32|245.72|248.03|246.43|246.86|245.26|0
1631218500000|2021-09-09 20:15:00|247.29|245.29|247.17|245.17|247.52|245.52|245.92|243.92|0
1631218800000|2021-09-09 20:20:00|247.4|245.4|245.76|243.76|247.64|245.64|245.76|243.76|0
1631219100000|2021-09-09 20:25:00|245.99|243.99|246.22|244.22|246.69|244.69|245.75|243.75|0
1631219400000|2021-09-09 20:30:00|245.99|243.99|245.28|243.28|246.22|244.22|244.81|242.81|0
1631219700000|2021-09-09 20:35:00|245.51|243.51|244.34|242.34|245.51|243.51|244.1|242.1|0
1631220000000|2021-09-09 20:40:00|244.1|242.1|243.86|241.86|244.1|242.1|242.69|240.69|0
1631220300000|2021-09-09 20:45:00|243.63|241.63|245.27|243.27|245.27|243.27|243.63|241.63|0
1631220600000|2021-09-09 20:50:00|245.5|243.5|245.26|243.26|245.73|243.73|245.03|243.03|0
1631220900000|2021-09-09 20:55:00|244.79|242.79|246.07|244.07|246.31|244.31|244.43|242.43|0
1631221200000|2021-09-09 21:00:00|246.21|244.21|246.51|244.51|246.78|244.78|245.9|243.9|0
1631221500000|2021-09-09 21:05:00|246.35|244.35|246.04|244.04|246.35|244.35|245.59|243.59|0
1631221800000|2021-09-09 21:10:00|246.14|244.14|246.14|244.14|246.14|244.14|246.1|244.1|0
1631222100000|2021-09-09 21:15:00|246.13|244.13|246.13|244.13|246.16|244.16|246.1|244.1|0
1631222400000|2021-09-09 21:20:00|246.16|244.16|246.63|244.63|246.66|244.66|245.61|243.61|0
1631222700000|2021-09-09 21:25:00|246.77|244.77|247.72|245.72|247.72|245.72|246.77|244.77|0
1631223000000|2021-09-09 21:30:00|247.76|245.76|247.72|245.72|247.79|245.79|247.72|245.72|0
1631223300000|2021-09-09 21:35:00|247.86|245.86|248.79|246.79|248.87|246.87|247.86|245.86|0
1631223600000|2021-09-09 21:40:00|248.52|246.52|248.56|246.56|248.69|246.69|248.21|246.21|0
1631223900000|2021-09-09 21:45:00|248.39|246.39|248.49|246.49|248.56|246.56|248.29|246.29|0
1631224200000|2021-09-09 21:50:00|248.47|246.47|248.32|246.32|248.56|246.56|248.25|246.25|0
1631224500000|2021-09-09 21:55:00|248.15|246.15|248.38|246.38|248.38|246.38|247.94|245.94|0
1631224800000|2021-09-09 22:00:00|246.73|244.73|247.08|245.08|248.49|246.49|246.72|244.72|0
1631225100000|2021-09-09 22:05:00|247.19|245.19|246.13|244.13|247.19|245.19|245.66|243.66|0
1631225400000|2021-09-09 22:10:00|246.37|244.37|247.07|245.07|247.54|245.54|246.13|244.13|0
1631225700000|2021-09-09 22:15:00|247.3|245.3|248.24|246.24|248.24|246.24|246.83|244.83|0
1631226000000|2021-09-09 22:20:00|248.35|246.35|246.36|244.36|248.48|246.48|246.36|244.36|0
1631226300000|2021-09-09 22:25:00|246.12|244.12|244.94|242.94|246.12|244.12|244.71|242.71|0
1631226600000|2021-09-09 22:30:00|245.18|243.18|244.47|242.47|245.18|243.18|244.23|242.23|0
1631226900000|2021-09-09 22:35:00|244.7|242.7|245.87|243.87|245.87|243.87|244.58|242.58|0
1631227200000|2021-09-09 22:40:00|245.99|243.99|245.16|243.16|246.11|244.11|244.93|242.93|0
1631227500000|2021-09-09 22:45:00|245.4|243.4|246.1|244.1|247.28|245.28|245.4|243.4|0
1631227800000|2021-09-09 22:50:00|246.33|244.33|247.04|245.04|247.04|245.04|246.33|244.33|0
1631228100000|2021-09-09 22:55:00|246.33|244.33|247.03|245.03|247.27|245.27|246.33|244.33|0
1631228400000|2021-09-09 23:00:00|246.91|244.91|245.85|243.85|247.03|245.03|244.56|242.56|0
1631228700000|2021-09-09 23:05:00|246.09|244.09|244.44|242.44|246.09|244.09|244.44|242.44|0
1631229000000|2021-09-09 23:10:00|244.67|242.67|245.61|243.61|245.84|243.84|244.67|242.67|0
1631229300000|2021-09-09 23:15:00|245.37|243.37|245.37|243.37|245.61|243.61|245.13|243.13|0
1631229600000|2021-09-09 23:20:00|245.6|243.6|246.07|244.07|246.18|244.18|245.6|243.6|0
1631229900000|2021-09-09 23:25:00|246.18|244.18|246.3|244.3|246.41|244.41|245.6|243.6|0
1631230200000|2021-09-09 23:30:00|246.41|244.41|247|245|247.47|245.47|246.18|244.18|0
1631230500000|2021-09-09 23:35:00|246.88|244.88|245.59|243.59|247|245|245.59|243.59|0
1631230800000|2021-09-09 23:40:00|245.46|243.46|246.52|244.52|246.52|244.52|245.46|243.46|0
1631231100000|2021-09-09 23:45:00|246.76|244.76|246.05|244.05|247.93|245.93|246.05|244.05|0
1631231400000|2021-09-09 23:50:00|246.16|244.16|246.28|244.28|246.99|244.99|245.92|243.92|0
1631231700000|2021-09-09 23:55:00|246.04|244.04|246.27|244.27|247.69|245.69|246.04|244.04|0
1631232000000|2021-09-10 00:00:00|246.51|244.51|248.39|246.39|248.5|246.5|246.04|244.04|0
1631232300000|2021-09-10 00:05:00|248.62|246.62|250.03|248.03|250.51|248.51|248.62|246.62|0
1631232600000|2021-09-10 00:10:00|250.27|248.27|249.32|247.32|250.74|248.74|249.09|247.09|0
1631232900000|2021-09-10 00:15:00|249.43|247.43|250.61|248.61|251.44|249.44|249.43|247.43|0
1631233200000|2021-09-10 00:20:00|250.5|248.5|250.49|248.49|250.97|248.97|249.79|247.79|0
1631233500000|2021-09-10 00:25:00|250.26|248.26|250.49|248.49|250.49|248.49|249.55|247.55|0
1631233800000|2021-09-10 00:30:00|250.25|248.25|249.3|247.3|250.6|248.6|249.3|247.3|0
1631234100000|2021-09-10 00:35:00|249.54|247.54|247.89|245.89|249.78|247.78|247.89|245.89|0
1631234400000|2021-09-10 00:40:00|248.12|246.12|248.82|246.82|249.06|247.06|247.89|245.89|0
1631234700000|2021-09-10 00:45:00|248.59|246.59|249.06|247.06|249.53|247.53|248.35|246.35|0
1631235000000|2021-09-10 00:50:00|248.82|246.82|249.05|247.05|249.53|247.53|248.82|246.82|0
1631235300000|2021-09-10 00:55:00|249.29|247.29|249.28|247.28|249.52|247.52|248.81|246.81|0
1631235600000|2021-09-10 01:00:00|249.05|247.05|248.57|246.57|249.05|247.05|248.1|246.1|0
1631235900000|2021-09-10 01:05:00|248.34|246.34|247.63|245.63|248.57|246.57|247.16|245.16|0
1631236200000|2021-09-10 01:10:00|247.39|245.39|246.91|244.91|247.62|245.62|246.21|244.21|0
1631236500000|2021-09-10 01:15:00|246.68|244.68|246.91|244.91|246.91|244.91|244.79|242.79|0
1631236800000|2021-09-10 01:20:00|246.67|244.67|246.43|244.43|246.91|244.91|246.2|244.2|0
1631237100000|2021-09-10 01:25:00|246.67|244.67|248.32|246.32|248.32|246.32|246.67|244.67|0
1631237400000|2021-09-10 01:30:00|248.08|246.08|248.31|246.31|248.79|246.79|247.61|245.61|0
1631237700000|2021-09-10 01:35:00|248.08|246.08|250.19|248.19|250.19|248.19|247.84|245.84|0
1631238000000|2021-09-10 01:40:00|250.43|248.43|251.37|249.37|252.32|250.32|250.43|248.43|0
1631238300000|2021-09-10 01:45:00|251.61|249.61|251.6|249.6|251.84|249.84|251.13|249.13|0
1631238600000|2021-09-10 01:50:00|251.84|249.84|253.02|251.02|253.26|251.26|251.84|249.84|0
1631238900000|2021-09-10 01:55:00|253.26|251.26|252.54|250.54|253.73|251.73|252.31|250.31|0
1631239200000|2021-09-10 02:00:00|253.02|251.02|253.25|251.25|253.72|251.72|252.77|250.77|0
1631239500000|2021-09-10 02:05:00|253.49|251.49|252.77|250.77|253.72|251.72|252.77|250.77|0
1631239800000|2021-09-10 02:10:00|253.01|251.01|253.24|251.24|253.48|251.48|252.3|250.3|0
1631240100000|2021-09-10 02:15:00|253|251|253.95|251.95|253.95|251.95|253|251|0
1631240400000|2021-09-10 02:20:00|254.18|252.18|254.18|252.18|254.18|252.18|253|251|0
1631240700000|2021-09-10 02:25:00|253.94|251.94|253.7|251.7|254.18|252.18|253.7|251.7|0
1631241000000|2021-09-10 02:30:00|253.47|251.47|253.93|251.93|254.89|252.89|253.46|251.46|0
1631241300000|2021-09-10 02:35:00|254.17|252.17|253.1|251.1|254.17|252.17|252.98|250.98|0
1631241600000|2021-09-10 02:40:00|253.22|251.22|252.74|250.74|253.69|251.69|252.74|250.74|0
1631241900000|2021-09-10 02:45:00|252.51|250.51|252.03|250.03|252.98|250.98|252.03|250.03|0
1631242200000|2021-09-10 02:50:00|251.79|249.79|252.02|250.02|252.03|250.03|251.55|249.55|0
1631242500000|2021-09-10 02:55:00|251.79|249.79|253.92|251.92|254.15|252.15|251.79|249.79|0
1631242800000|2021-09-10 03:00:00|254.15|252.15|254.15|252.15|255.57|253.57|253.91|251.91|0
1631243100000|2021-09-10 03:05:00|254.39|252.39|253.67|251.67|254.39|252.39|253.67|251.67|0
1631243400000|2021-09-10 03:10:00|253.91|251.91|254.61|252.61|254.62|252.62|253.67|251.67|0
1631243700000|2021-09-10 03:15:00|254.85|252.85|254.61|252.61|255.09|253.09|254.37|252.37|0
1631244000000|2021-09-10 03:20:00|254.37|252.37|254.37|252.37|254.61|252.61|253.9|251.9|0
1631244300000|2021-09-10 03:25:00|254.13|252.13|255.08|253.08|255.55|253.55|254.13|252.13|0
1631244600000|2021-09-10 03:30:00|254.84|252.84|255.07|253.07|255.31|253.31|254.84|252.84|0
1631244900000|2021-09-10 03:35:00|255.31|253.31|255.07|253.07|255.31|253.31|255.07|253.07|0
1631245200000|2021-09-10 03:40:00|254.83|252.83|255.07|253.07|255.3|253.3|254.83|252.83|0
1631245500000|2021-09-10 03:45:00|254.83|252.83|255.06|253.06|255.3|253.3|254.83|252.83|0
1631245800000|2021-09-10 03:50:00|255.3|253.3|255.06|253.06|255.3|253.3|255.06|253.06|0
1631246100000|2021-09-10 03:55:00|255.29|253.29|254.58|252.58|255.53|253.53|254.58|252.58|0
1631246400000|2021-09-10 04:00:00|254.34|252.34|253.86|251.86|254.58|252.58|253.86|251.86|0
1631246700000|2021-09-10 04:05:00|254.1|252.1|254.57|252.57|254.57|252.57|254.1|252.1|0
1631247000000|2021-09-10 04:10:00|254.33|252.33|254.09|252.09|254.57|252.57|254.09|252.09|0
1631247300000|2021-09-10 04:15:00|254.33|252.33|254.8|252.8|254.8|252.8|254.33|252.33|0
1631247600000|2021-09-10 04:20:00|255.28|253.28|254.8|252.8|255.51|253.51|254.8|252.8|0
1631247900000|2021-09-10 04:25:00|255.03|253.03|255.03|253.03|255.27|253.27|254.56|252.56|0
1631248200000|2021-09-10 04:30:00|254.79|252.79|256.21|254.21|256.21|254.21|254.79|252.79|0
1631248500000|2021-09-10 04:35:00|256.45|254.45|258.11|256.11|258.59|256.59|256.45|254.45|0
1631248800000|2021-09-10 04:40:00|258.23|256.23|257.63|255.63|259.3|257.3|257.4|255.4|0
1631249100000|2021-09-10 04:45:00|257.87|255.87|258.63|256.63|259.14|257.14|257.87|255.87|0
1631249400000|2021-09-10 04:50:00|258.87|256.87|258.49|256.49|258.87|256.87|258.49|256.49|0
1631249700000|2021-09-10 04:55:00|258.26|256.26|258.25|256.25|258.26|256.26|258.25|256.25|0
1631250000000|2021-09-10 05:00:00|258.49|256.49|258.72|256.72|258.73|256.73|258.01|256.01|0
1631250300000|2021-09-10 05:05:00|258.96|256.96|258.72|256.72|259.2|257.2|258.48|256.48|0
1631250600000|2021-09-10 05:10:00|258.96|256.96|260.14|258.14|260.62|258.62|258.96|256.96|0
1631250900000|2021-09-10 05:15:00|260.38|258.38|258.24|256.24|260.38|258.38|258|256|0
1631251200000|2021-09-10 05:20:00|258.47|256.47|259.42|257.42|259.66|257.66|258.24|256.24|0
1631251500000|2021-09-10 05:25:00|259.66|257.66|259.89|257.89|260.37|258.37|259.42|257.42|0
1631251800000|2021-09-10 05:30:00|260.13|258.13|260.13|258.13|260.13|258.13|259.65|257.65|0
1631252100000|2021-09-10 05:35:00|260.37|258.37|260.12|258.12|260.84|258.84|259.41|257.41|0
1631252400000|2021-09-10 05:40:00|259.89|257.89|258.46|256.46|260.6|258.6|258.46|256.46|0
1631252700000|2021-09-10 05:45:00|258.22|256.22|257.5|255.5|258.46|256.46|256.79|254.79|0
1631253000000|2021-09-10 05:50:00|257.38|255.38|258.69|256.69|258.69|256.69|257.26|255.26|0
1631253300000|2021-09-10 05:55:00|258.45|256.45|259.16|257.16|259.63|257.63|258.45|256.45|0
1631253600000|2021-09-10 06:00:00|259.63|257.63|259.63|257.63|259.87|257.87|258.68|256.68|0
1631253900000|2021-09-10 06:05:00|259.39|257.39|257.72|255.72|259.39|257.39|257.72|255.72|0
1631254200000|2021-09-10 06:10:00|257.25|255.25|257.72|255.72|258.2|256.2|257.01|255.01|0
1631254500000|2021-09-10 06:15:00|257.48|255.48|258.43|256.43|259.38|257.38|257.24|255.24|0
1631254800000|2021-09-10 06:20:00|258.19|256.19|257.24|255.24|258.43|256.43|256.76|254.76|0
1631255100000|2021-09-10 06:25:00|257|255|257.47|255.47|257.71|255.71|256.76|254.76|0
1631255400000|2021-09-10 06:30:00|257.71|255.71|257.47|255.47|258.42|256.42|257.47|255.47|0
1631255700000|2021-09-10 06:35:00|257.7|255.7|256.51|254.51|257.94|255.94|256.51|254.51|0
1631256000000|2021-09-10 06:40:00|256.75|254.75|256.51|254.51|256.99|254.99|256.03|254.03|0
1631256300000|2021-09-10 06:45:00|256.75|254.75|259.36|257.36|259.6|257.6|256.51|254.51|0
1631256600000|2021-09-10 06:50:00|259.6|257.6|258.16|256.16|259.83|257.83|258.16|256.16|0
1631256900000|2021-09-10 06:55:00|258.4|256.4|259.59|257.59|259.83|257.83|258.4|256.4|0
1631257200000|2021-09-10 07:00:00|258.4|256.4|257.68|255.68|260.78|258.78|256.02|254.02|0
1631257500000|2021-09-10 07:05:00|257.48|255.88|256.53|254.93|258.67|257.07|256.53|254.93|0
1631257800000|2021-09-10 07:10:00|256.76|255.16|259.38|257.78|260.33|258.73|256.76|255.16|0
1631258100000|2021-09-10 07:15:00|259.14|257.54|259.85|258.25|260.56|258.96|258.19|256.59|0
1631258400000|2021-09-10 07:20:00|259.61|258.01|262.23|260.63|262.47|260.87|259.37|257.77|0
1631258700000|2021-09-10 07:25:00|262.47|260.87|262.46|260.86|262.71|261.11|261.51|259.91|0
1631259000000|2021-09-10 07:30:00|262.7|261.1|260.79|259.19|262.94|261.34|260.31|258.71|0
1631259300000|2021-09-10 07:35:00|260.55|258.95|261.74|260.14|262.7|261.1|260.43|258.83|0
1631259600000|2021-09-10 07:40:00|261.5|259.9|261.98|260.38|261.98|260.38|261.02|259.42|0
1631259900000|2021-09-10 07:45:00|262.21|260.61|263.16|261.56|263.64|262.04|261.97|260.37|0
1631260200000|2021-09-10 07:50:00|262.93|261.33|262.45|260.85|263.4|261.8|262.21|260.61|0
1631260500000|2021-09-10 07:55:00|262.68|261.08|262.92|261.32|263.16|261.56|262.2|260.6|0
1631260800000|2021-09-10 08:00:00|262.44|260.84|262.44|260.84|263.4|261.8|262.2|260.6|0
1631261100000|2021-09-10 08:05:00|262.68|261.08|264.22|262.62|264.58|262.98|262.2|260.6|0
1631261400000|2021-09-10 08:10:00|264.11|262.51|262.91|261.31|264.11|262.51|262.67|261.07|0
1631261700000|2021-09-10 08:15:00|263.15|261.55|263.38|261.78|264.1|262.5|263.14|261.54|0
1631262000000|2021-09-10 08:20:00|263.62|262.02|263.86|262.26|264.1|262.5|263.38|261.78|0
1631262300000|2021-09-10 08:25:00|264.1|262.5|264.09|262.49|264.1|262.5|263.49|261.89|0
1631262600000|2021-09-10 08:30:00|263.97|262.37|265.28|263.68|265.76|264.16|263.97|262.37|0
1631262900000|2021-09-10 08:35:00|265.52|263.92|265.39|263.79|266|264.4|265.04|263.44|0
1631263200000|2021-09-10 08:40:00|265.52|263.92|266.47|264.87|266.47|264.87|265.04|263.44|0
1631263500000|2021-09-10 08:45:00|266.59|264.99|266.71|265.11|266.95|265.35|265.99|264.39|0
1631263800000|2021-09-10 08:50:00|266.95|265.35|266.71|265.11|267.43|265.83|266.23|264.63|0
1631264100000|2021-09-10 08:55:00|266.47|264.87|266.53|264.93|266.77|265.17|266.29|264.69|0
1631264400000|2021-09-10 09:00:00|266.41|264.81|266.29|264.69|266.53|264.93|265.81|264.21|0
1631264700000|2021-09-10 09:05:00|266.05|264.45|265.57|263.97|266.05|264.45|265.57|263.97|0
1631265000000|2021-09-10 09:10:00|265.81|264.21|265.08|263.48|265.81|264.21|264.85|263.25|0
1631265300000|2021-09-10 09:15:00|265.32|263.72|264.6|263|265.56|263.96|264.36|262.76|0
1631265600000|2021-09-10 09:20:00|264.36|262.76|264.36|262.76|264.84|263.24|263.88|262.28|0
1631265900000|2021-09-10 09:25:00|264.6|263|263.99|262.39|264.71|263.11|263.99|262.39|0
1631266200000|2021-09-10 09:30:00|263.75|262.15|263.99|262.39|264.47|262.87|263.75|262.15|0
1631266500000|2021-09-10 09:35:00|264.23|262.63|263.74|262.14|264.23|262.63|263.51|261.91|0
1631266800000|2021-09-10 09:40:00|263.98|262.38|263.74|262.14|264.22|262.62|263.5|261.9|0
1631267100000|2021-09-10 09:45:00|263.86|262.26|263.02|261.42|264.22|262.62|262.54|260.94|0
1631267400000|2021-09-10 09:50:00|262.9|261.3|263.02|261.42|263.5|261.9|262.3|260.7|0
1631267700000|2021-09-10 09:55:00|262.78|261.18|262.53|260.93|263.02|261.42|262.53|260.93|0
1631268000000|2021-09-10 10:00:00|262.41|260.81|262.53|260.93|263.01|261.41|262.29|260.69|0
1631268300000|2021-09-10 10:05:00|262.77|261.17|263.01|261.41|263.25|261.65|262.53|260.93|0
1631268600000|2021-09-10 10:10:00|263.24|261.64|263.48|261.88|263.72|262.12|263.01|261.41|0
1631268900000|2021-09-10 10:15:00|263.24|261.64|263.72|262.12|263.83|262.23|263.24|261.64|0
1631269200000|2021-09-10 10:20:00|263.96|262.36|264.07|262.47|264.19|262.59|263.71|262.11|0
1631269500000|2021-09-10 10:25:00|264.19|262.59|263.95|262.35|264.19|262.59|263.71|262.11|0
1631269800000|2021-09-10 10:30:00|264.19|262.59|262.75|261.15|264.19|262.59|262.51|260.91|0
1631270100000|2021-09-10 10:35:00|262.99|261.39|263.22|261.62|263.7|262.1|262.99|261.39|0
1631270400000|2021-09-10 10:40:00|263.46|261.86|263.46|261.86|263.94|262.34|263.46|261.86|0
1631270700000|2021-09-10 10:45:00|263.7|262.1|263.7|262.1|263.7|262.1|262.74|261.14|0
1631271000000|2021-09-10 10:50:00|263.46|261.86|263.69|262.09|263.69|262.09|262.74|261.14|0
1631271300000|2021-09-10 10:55:00|263.93|262.33|264.65|263.05|264.89|263.29|263.69|262.09|0
1631271600000|2021-09-10 11:00:00|264.17|262.57|264.16|262.56|265.12|263.52|263.69|262.09|0
1631271900000|2021-09-10 11:05:00|264.4|262.8|264.4|262.8|264.64|263.04|264.16|262.56|0
1631272200000|2021-09-10 11:10:00|264.16|262.56|265.35|263.75|265.36|263.76|264.16|262.56|0
1631272500000|2021-09-10 11:15:00|265.12|263.52|265.83|264.23|265.95|264.35|265.11|263.51|0
1631272800000|2021-09-10 11:20:00|265.59|263.99|265.11|263.51|265.83|264.23|264.87|263.27|0
1631273100000|2021-09-10 11:25:00|265.35|263.75|265.1|263.5|265.35|263.75|264.87|263.27|0
1631273400000|2021-09-10 11:30:00|264.87|263.27|264.86|263.26|265.22|263.62|264.38|262.78|0
1631273700000|2021-09-10 11:35:00|265.1|263.5|264.38|262.78|265.1|263.5|263.9|262.3|0
1631274000000|2021-09-10 11:40:00|264.62|263.02|263.9|262.3|264.62|263.02|263.42|261.82|0
1631274300000|2021-09-10 11:45:00|264.14|262.54|264.26|262.66|264.5|262.9|263.9|262.3|0
1631274600000|2021-09-10 11:50:00|264.14|262.54|264.98|263.38|265.22|263.62|264.02|262.42|0
1631274900000|2021-09-10 11:55:00|265.22|263.62|264.73|263.13|265.7|264.1|264.5|262.9|0
1631275200000|2021-09-10 12:00:00|264.97|263.37|265.69|264.09|265.69|264.09|264.25|262.65|0
1631275500000|2021-09-10 12:05:00|265.93|264.33|266.41|264.81|266.41|264.81|265.69|264.09|0
1631275800000|2021-09-10 12:10:00|266.17|264.57|266.41|264.81|266.65|265.05|265.93|264.33|0
1631276100000|2021-09-10 12:15:00|266.28|264.68|264|262.4|266.28|264.68|263.76|262.16|0
1631276400000|2021-09-10 12:20:00|263.76|262.16|263.52|261.92|264.96|263.36|263.28|261.68|0
1631276700000|2021-09-10 12:25:00|264|262.4|263.04|261.44|264|262.4|263.04|261.44|0
1631277000000|2021-09-10 12:30:00|263.28|261.68|265.43|263.83|265.43|263.83|263.04|261.44|0
1631277300000|2021-09-10 12:35:00|265.19|263.59|264.95|263.35|265.67|264.07|264.23|262.63|0
1631277600000|2021-09-10 12:40:00|265.19|263.59|265.43|263.83|265.67|264.07|264.71|263.11|0
1631277900000|2021-09-10 12:45:00|264.95|263.35|264.22|262.62|265.43|263.83|263.98|262.38|0
1631278200000|2021-09-10 12:50:00|264.1|262.5|264.46|262.86|264.7|263.1|263.74|262.14|0
1631278500000|2021-09-10 12:55:00|264.33|262.73|264.94|263.34|265.18|263.58|264.33|262.73|0
1631278800000|2021-09-10 13:00:00|265.18|263.58|264.21|262.61|265.18|263.58|263.49|261.89|0
1631279100000|2021-09-10 13:05:00|263.97|262.37|264.21|262.61|264.69|263.09|263.97|262.37|0
1631279400000|2021-09-10 13:10:00|264.45|262.85|264.45|262.85|264.45|262.85|263.97|262.37|0
1631279700000|2021-09-10 13:15:00|264.69|263.09|264.68|263.08|265.16|263.56|264.44|262.84|0
1631280000000|2021-09-10 13:20:00|264.92|263.32|265.16|263.56|265.16|263.56|264.44|262.84|0
1631280300000|2021-09-10 13:25:00|264.92|263.32|267.56|265.96|267.8|266.2|264.92|263.32|0
1631280600000|2021-09-10 13:30:00|267.08|265.48|267.97|266.37|271.17|269.57|267.08|265.48|0
1631280900000|2021-09-10 13:35:00|267.73|266.13|263.87|262.27|267.73|266.13|261.94|260.34|0
1631281200000|2021-09-10 13:40:00|263.63|262.03|259.29|257.69|264.83|263.23|259.29|257.69|0
1631281500000|2021-09-10 13:45:00|258.81|257.21|255.98|254.38|260.12|258.52|255.74|254.14|0
1631281800000|2021-09-10 13:50:00|255.5|253.9|252.87|251.27|255.5|253.9|252.16|250.56|0
1631282100000|2021-09-10 13:55:00|252.64|251.04|254.06|252.46|255.98|254.38|252.64|251.04|0
1631282400000|2021-09-10 14:00:00|253.59|251.99|246.37|244.77|253.59|251.99|246.13|244.53|0
1631282700000|2021-09-10 14:05:00|246.2|244.6|247.76|246.16|249.04|247.44|244.88|243.28|0
1631283000000|2021-09-10 14:10:00|248|246.4|247.76|246.16|248.23|246.63|244.44|242.84|0
1631283300000|2021-09-10 14:15:00|247.52|245.92|246.8|245.2|249.89|248.29|246.8|245.2|0
1631283600000|2021-09-10 14:20:00|247.04|245.44|247.75|246.15|248.94|247.34|245.61|244.01|0
1631283900000|2021-09-10 14:25:00|247.98|246.38|247.27|245.67|249.88|248.28|247.03|245.43|0
1631284200000|2021-09-10 14:30:00|246.79|245.19|242.05|240.45|246.79|245.19|236.63|235.03|0
1631284500000|2021-09-10 14:35:00|242.16|240.56|240.21|238.61|243.34|241.74|238.86|237.26|0
1631284800000|2021-09-10 14:40:00|240.68|239.08|237.61|236.01|240.68|239.08|236.67|235.07|0
1631285100000|2021-09-10 14:45:00|237.14|235.54|238.59|236.99|241.19|239.59|235.31|233.71|0
1631285400000|2021-09-10 14:50:00|238.83|237.23|239.53|237.93|242.36|240.76|238.12|236.52|0
1631285700000|2021-09-10 14:55:00|236.24|234.64|240|238.4|242.13|240.53|232.48|230.88|0
1631286000000|2021-09-10 15:00:00|239.76|238.16|239.05|237.45|240.94|239.34|236.94|235.34|0
1631286300000|2021-09-10 15:05:00|239.29|237.69|238.81|237.21|239.99|238.39|234.58|232.98|0
1631286600000|2021-09-10 15:10:00|239.05|237.45|239.75|238.15|240.93|239.33|238.81|237.21|0
1631286900000|2021-09-10 15:15:00|239.51|237.91|235.98|234.38|241.17|239.57|235.75|234.15|0
1631287200000|2021-09-10 15:20:00|236.69|235.09|236.92|235.32|238.09|236.49|235.27|233.67|0
1631287500000|2021-09-10 15:25:00|237.39|235.79|233.39|231.79|239.27|237.67|233.39|231.79|0
1631287800000|2021-09-10 15:30:00|232.69|231.09|237.14|235.54|237.61|236.01|232.69|231.09|0
1631288100000|2021-09-10 15:35:00|237.61|236.01|235.73|234.13|238.55|236.95|235.73|234.13|0
1631288400000|2021-09-10 15:40:00|235.49|233.89|236.75|235.15|236.99|235.39|234.4|232.8|0
1631288700000|2021-09-10 15:45:00|236.28|234.68|232.99|231.39|238.17|236.57|232.75|231.15|0
1631289000000|2021-09-10 15:50:00|232.75|231.15|232.28|230.68|235.34|233.74|231.34|229.74|0
1631289300000|2021-09-10 15:55:00|232.04|230.44|236.98|235.38|236.98|235.38|232.04|230.44|0
1631289600000|2021-09-10 16:00:00|236.74|235.14|238.49|236.89|238.72|237.12|235.09|233.49|0
1631289900000|2021-09-10 16:05:00|238.48|236.88|244.17|242.57|244.17|242.57|238.25|236.65|0
1631290200000|2021-09-10 16:10:00|243.93|242.33|243.21|241.61|243.93|242.33|242.03|240.43|0
1631290500000|2021-09-10 16:15:00|243.45|241.85|243.45|241.85|245.35|243.75|243.45|241.85|0
1631290800000|2021-09-10 16:20:00|243.68|242.08|244.87|243.27|244.87|243.27|243.45|241.85|0
1631291100000|2021-09-10 16:25:00|245.1|243.5|245.1|243.5|245.58|243.98|244.15|242.55|0
1631291400000|2021-09-10 16:30:00|245.34|243.74|246.05|244.45|246.05|244.45|244.86|243.26|0
1631291700000|2021-09-10 16:35:00|246.29|244.69|249.38|247.78|249.85|248.25|246.05|244.45|0
1631292000000|2021-09-10 16:40:00|249.14|247.54|249.14|247.54|249.14|247.54|247.95|246.35|0
1631292300000|2021-09-10 16:45:00|249.37|247.77|249.37|247.77|249.85|248.25|248.89|247.29|0
1631292600000|2021-09-10 16:50:00|249.61|248.01|247.94|246.34|249.61|248.01|246.99|245.39|0
1631292900000|2021-09-10 16:55:00|248.17|246.57|247.93|246.33|248.41|246.81|247.7|246.1|0
1631293200000|2021-09-10 17:00:00|248.17|246.57|249.2|247.6|249.87|248.27|248.17|246.57|0
1631293500000|2021-09-10 17:05:00|249.08|247.48|246.57|244.97|249.2|247.6|246.09|244.49|0
1631293800000|2021-09-10 17:10:00|246.81|245.21|249.92|248.32|250.16|248.56|246.33|244.73|0
1631294100000|2021-09-10 17:15:00|249.68|248.08|248.95|247.35|249.92|248.32|248.24|246.64|0
1631294400000|2021-09-10 17:20:00|248.71|247.11|245.6|244|248.95|247.35|244.88|243.28|0
1631294700000|2021-09-10 17:25:00|245.84|244.24|244.4|242.8|245.84|244.24|244.4|242.8|0
1631295000000|2021-09-10 17:30:00|244.64|243.04|245.83|244.23|246.31|244.71|244.4|242.8|0
1631295300000|2021-09-10 17:35:00|246.07|244.47|247.98|246.38|247.98|246.38|245.83|244.23|0
1631295600000|2021-09-10 17:40:00|247.74|246.14|244.87|243.27|247.74|246.14|244.63|243.03|0
1631295900000|2021-09-10 17:45:00|245.11|243.51|242.72|241.12|245.11|243.51|242.48|240.88|0
1631296200000|2021-09-10 17:50:00|242.48|240.88|241.28|239.68|242.72|241.12|241.28|239.68|0
1631296500000|2021-09-10 17:55:00|241.52|239.92|242.82|241.22|242.95|241.35|241.28|239.68|0
1631296800000|2021-09-10 18:00:00|242.95|241.35|242.94|241.34|244.38|242.78|242.47|240.87|0
1631297100000|2021-09-10 18:05:00|243.18|241.58|242.22|240.62|243.42|241.82|241.51|239.91|0
1631297400000|2021-09-10 18:10:00|242.46|240.86|241.03|239.43|243.18|241.58|240.79|239.19|0
1631297700000|2021-09-10 18:15:00|240.79|239.19|238.88|237.28|241.27|239.67|238.88|237.28|0
1631298000000|2021-09-10 18:20:00|239.12|237.52|240.64|239.04|240.88|239.28|238.08|236.48|0
1631298300000|2021-09-10 18:25:00|240.4|238.8|237.78|236.18|241.36|239.76|237.78|236.18|0
1631298600000|2021-09-10 18:30:00|237.54|235.94|235.63|234.03|238.01|236.41|235.63|234.03|0
1631298900000|2021-09-10 18:35:00|235.87|234.27|236.34|234.74|236.34|234.74|235.39|233.79|0
1631299200000|2021-09-10 18:40:00|236.58|234.98|238.72|237.12|238.72|237.12|235.86|234.26|0
1631299500000|2021-09-10 18:45:00|238.48|236.88|236.81|235.21|238.72|237.12|236.81|235.21|0
1631299800000|2021-09-10 18:50:00|236.57|234.97|237.76|236.16|238.24|236.64|236.33|234.73|0
1631300100000|2021-09-10 18:55:00|237.52|235.92|236.09|234.49|238.71|237.11|236.09|234.49|0
1631300400000|2021-09-10 19:00:00|235.85|234.25|233.23|231.63|236.09|234.49|232.99|231.39|0
1631300700000|2021-09-10 19:05:00|233.47|231.87|231.8|230.2|235.84|234.24|231.56|229.96|0
1631301000000|2021-09-10 19:10:00|231.56|229.96|230.61|229.01|232.75|231.15|228.24|226.64|0
1631301300000|2021-09-10 19:15:00|230.85|229.25|230.68|229.08|233.49|231.89|228.82|227.22|0
1631301600000|2021-09-10 19:20:00|231.15|229.55|227.18|225.58|231.15|229.55|227.18|225.58|0
1631301900000|2021-09-10 19:25:00|227.41|225.81|227.41|225.81|229.51|227.91|226.95|225.35|0
1631302200000|2021-09-10 19:30:00|226.94|225.34|226.01|224.41|228.8|227.2|226.01|224.41|0
1631302500000|2021-09-10 19:35:00|226.24|224.64|223.26|221.66|226.7|225.1|221.83|220.23|0
1631302800000|2021-09-10 19:40:00|223.04|221.44|223.71|222.11|224.17|222.57|221.44|219.84|0
1631303100000|2021-09-10 19:45:00|223.49|221.89|220.26|218.66|223.71|222.11|220.26|218.66|0
1631303400000|2021-09-10 19:50:00|220.72|219.12|217.09|215.49|220.72|219.12|217.09|215.49|0
1631303700000|2021-09-10 19:55:00|217.31|215.71|219.15|217.55|219.71|218.11|214.85|213.25|0
1631304000000|2021-09-10 20:00:00|219.26|217.66|221.48|219.88|222.16|220.56|218.37|216.77|0
1631304300000|2021-09-10 20:05:00|221.93|220.33|220.81|219.21|222.38|220.78|220.14|218.54|0
1631304600000|2021-09-10 20:10:00|221.03|219.43|221.47|219.87|221.92|220.32|220.8|219.2|0
1631516700000|2021-09-13 07:05:00|233.1|231.5|231.68|230.08|233.8|232.2|230.98|229.38|0
1631517000000|2021-09-13 07:10:00|231.79|230.19|232.38|230.78|233.32|231.72|231.21|229.61|0
1631517300000|2021-09-13 07:15:00|232.61|231.01|230.84|229.24|233.79|232.19|230.6|229|0
1631517600000|2021-09-13 07:20:00|230.96|229.36|232.36|230.76|233.18|231.58|230.84|229.24|0
1631517900000|2021-09-13 07:25:00|232.6|231|232.12|230.52|233.77|232.17|231.89|230.29|0
1631518200000|2021-09-13 07:30:00|232.59|230.99|233.52|231.92|233.76|232.16|232.35|230.75|0
1631518500000|2021-09-13 07:35:00|233.76|232.16|233.99|232.39|234.22|232.62|233.05|231.45|0
1631518800000|2021-09-13 07:40:00|234.1|232.5|232.8|231.2|234.69|233.09|232.8|231.2|0
1631519100000|2021-09-13 07:45:00|233.04|231.44|232.56|230.96|234.21|232.61|232.09|230.49|0
1631519400000|2021-09-13 07:50:00|232.8|231.2|232.32|230.72|233.5|231.9|232.32|230.72|0
1631519700000|2021-09-13 07:55:00|232.43|230.83|231.14|229.54|232.79|231.19|230.9|229.3|0
1631520000000|2021-09-13 08:00:00|231.37|229.77|232.18|230.58|233.48|231.88|231.37|229.77|0
1631520300000|2021-09-13 08:05:00|232.3|230.7|233.59|231.99|234.89|233.29|232.3|230.7|0
1631520600000|2021-09-13 08:10:00|233.47|231.87|233.7|232.1|234.89|233.29|233.47|231.87|0
1631520900000|2021-09-13 08:15:00|233.82|232.22|234.87|233.27|235.11|233.51|233.7|232.1|0
1631521200000|2021-09-13 08:20:00|234.75|233.15|233.92|232.32|234.87|233.27|233.92|232.32|0
1631521500000|2021-09-13 08:25:00|233.8|232.2|234.39|232.79|234.62|233.02|233.69|232.09|0
1631521800000|2021-09-13 08:30:00|234.62|233.02|232.97|231.37|234.86|233.26|232.97|231.37|0
1631522100000|2021-09-13 08:35:00|233.08|231.48|232.02|230.42|233.2|231.6|231.78|230.18|0
1631522400000|2021-09-13 08:40:00|232.25|230.65|232.25|230.65|232.72|231.12|232.01|230.41|0
1631522700000|2021-09-13 08:45:00|232.01|230.41|231.53|229.93|232.48|230.88|230.59|228.99|0
1631523000000|2021-09-13 08:50:00|231.3|229.7|231.29|229.69|231.64|230.04|231.06|229.46|0
1631523300000|2021-09-13 08:55:00|231.52|229.92|231.99|230.39|232.22|230.62|231.05|229.45|0
1631523600000|2021-09-13 09:00:00|232.1|230.5|231.75|230.15|232.69|231.09|231.75|230.15|0
1631523900000|2021-09-13 09:05:00|231.86|230.26|231.74|230.14|232.22|230.62|231.51|229.91|0
1631524200000|2021-09-13 09:10:00|231.5|229.9|231.68|230.08|231.91|230.31|231.03|229.43|0
1631524500000|2021-09-13 09:15:00|231.55|229.95|231.67|230.07|232.62|231.02|231.43|229.83|0
1631524800000|2021-09-13 09:20:00|231.9|230.3|232.84|231.24|233.55|231.95|231.9|230.3|0
1631525100000|2021-09-13 09:25:00|233.08|231.48|232.95|231.35|233.31|231.71|232.13|230.53|0
1631525400000|2021-09-13 09:30:00|233.07|231.47|231.88|230.28|233.3|231.7|231.88|230.28|0
1631525700000|2021-09-13 09:35:00|232.12|230.52|232.82|231.22|232.82|231.22|231.88|230.28|0
1631526000000|2021-09-13 09:40:00|233.05|231.45|233.28|231.68|233.52|231.92|232.34|230.74|0
1631526300000|2021-09-13 09:45:00|233.52|231.92|233.04|231.44|233.52|231.92|232.81|231.21|0
1631526600000|2021-09-13 09:50:00|233.28|231.68|233.27|231.67|233.51|231.91|232.8|231.2|0
1631526900000|2021-09-13 09:55:00|233.51|231.91|233.5|231.9|233.74|232.14|233.26|231.66|0
1631527200000|2021-09-13 10:00:00|233.38|231.78|233.96|232.36|234.2|232.6|233.26|231.66|0
1631527500000|2021-09-13 10:05:00|234.08|232.48|235.14|233.54|235.85|234.25|233.6|232|0
1631527800000|2021-09-13 10:10:00|235.25|233.65|235.13|233.53|235.61|234.01|234.42|232.82|0
1631528100000|2021-09-13 10:15:00|234.89|233.29|235.83|234.23|236.07|234.47|234.89|233.29|0
1631528400000|2021-09-13 10:20:00|236.07|234.47|236.3|234.7|236.54|234.94|235.83|234.23|0
1631529000000|2021-09-13 10:30:00|238.09|236.49|239.27|237.67|239.27|237.67|237.61|236.01|0
1631529300000|2021-09-13 10:35:00|239.51|237.91|239.03|237.43|240.22|238.62|238.32|236.72|0
1631529600000|2021-09-13 10:40:00|239.27|237.67|240.21|238.61|240.45|238.85|239.26|237.66|0
1631529900000|2021-09-13 10:45:00|240.45|238.85|239.73|238.13|240.45|238.85|239.73|238.13|0
1631530200000|2021-09-13 10:50:00|239.97|238.37|239.25|237.65|239.97|238.37|238.53|236.93|0
1631530500000|2021-09-13 10:55:00|239.01|237.41|239|237.4|239.48|237.88|239|237.4|0
1631530800000|2021-09-13 11:00:00|239.24|237.64|238.76|237.16|239.48|237.88|238.28|236.68|0
1631531100000|2021-09-13 11:05:00|239|237.4|238.28|236.68|239.23|237.63|238.04|236.44|0
1631531400000|2021-09-13 11:10:00|238.04|236.44|237.56|235.96|238.51|236.91|237.32|235.72|0
1631531700000|2021-09-13 11:15:00|237.79|236.19|237.31|235.71|238.98|237.38|237.31|235.71|0
1631532000000|2021-09-13 11:20:00|237.55|235.95|237.31|235.71|238.5|236.9|236.84|235.24|0
1631532300000|2021-09-13 11:25:00|237.07|235.47|236.59|234.99|237.31|235.71|236.59|234.99|0
1631532600000|2021-09-13 11:30:00|236.35|234.75|235.63|234.03|237.06|235.46|235.16|233.56|0
1631532900000|2021-09-13 11:35:00|235.4|233.8|235.86|234.26|236.1|234.5|235.39|233.79|0
1631533200000|2021-09-13 11:40:00|236.1|234.5|235.86|234.26|236.1|234.5|235.62|234.02|0
1631533500000|2021-09-13 11:45:00|236.09|234.49|236.09|234.49|236.33|234.73|235.85|234.25|0
1631533800000|2021-09-13 11:50:00|235.85|234.25|236.56|234.96|237.04|235.44|235.85|234.25|0
1631534100000|2021-09-13 11:55:00|236.55|234.95|237.26|235.66|237.26|235.66|236.31|234.71|0
1631534400000|2021-09-13 12:00:00|237.02|235.42|237.97|236.37|238.21|236.61|236.31|234.71|0
1631534700000|2021-09-13 12:05:00|238.21|236.61|238.44|236.84|238.92|237.32|238.2|236.6|0
1631535000000|2021-09-13 12:10:00|238.68|237.08|239.15|237.55|239.15|237.55|238.44|236.84|0
1631535300000|2021-09-13 12:15:00|239.38|237.78|238.66|237.06|239.62|238.02|237.95|236.35|0
1631535600000|2021-09-13 12:20:00|238.42|236.82|238.18|236.58|238.42|236.82|237.94|236.34|0
1631535900000|2021-09-13 12:25:00|237.94|236.34|238.89|237.29|238.89|237.29|237.46|235.86|0
1631536200000|2021-09-13 12:30:00|239.13|237.53|238.17|236.57|239.84|238.24|238.17|236.57|0
1631536500000|2021-09-13 12:35:00|237.93|236.33|237.45|235.85|238.64|237.04|236.97|235.37|0
1631536800000|2021-09-13 12:40:00|237.69|236.09|240.06|238.46|240.3|238.7|237.21|235.61|0
1631537100000|2021-09-13 12:45:00|239.58|237.98|241.48|239.88|241.48|239.88|239.58|237.98|0
1631537400000|2021-09-13 12:50:00|241.72|240.12|241.15|239.55|242.2|240.6|240.91|239.31|0
1631537700000|2021-09-13 12:55:00|240.91|239.31|241.62|240.02|241.87|240.27|240.91|239.31|0
1631538000000|2021-09-13 13:00:00|241.86|240.26|242.57|240.97|242.57|240.97|241.14|239.54|0
1631538300000|2021-09-13 13:05:00|242.45|240.85|243.52|241.92|243.76|242.16|242.33|240.73|0
1631538600000|2021-09-13 13:10:00|243.28|241.68|241.84|240.24|244|242.4|241.84|240.24|0
1631538900000|2021-09-13 13:15:00|242.08|240.48|240.64|239.04|242.8|241.2|239.45|237.85|0
1631539200000|2021-09-13 13:20:00|240.4|238.8|243.98|242.38|244.22|242.62|240.4|238.8|0
1631539500000|2021-09-13 13:25:00|243.74|242.14|244.22|242.62|245.18|243.58|243.27|241.67|0
1631539800000|2021-09-13 13:30:00|244.7|243.1|240.15|238.55|246.37|244.77|239.91|238.31|0
1631540100000|2021-09-13 13:35:00|240.62|239.02|234.49|232.89|242.06|240.46|234.49|232.89|0
1631540400000|2021-09-13 13:40:00|234.72|233.12|230.06|228.46|236.23|234.63|227.94|226.34|0
1631540700000|2021-09-13 13:45:00|229.59|227.99|228.92|227.32|230.53|228.93|226.28|224.68|0
1631541000000|2021-09-13 13:50:00|228.69|227.09|234.36|232.76|237.68|236.08|228.69|227.09|0
1631541300000|2021-09-13 13:55:00|234.12|232.52|230.32|228.72|235.07|233.47|230.09|228.49|0
1631541600000|2021-09-13 14:00:00|229.85|228.25|221.6|220|232.45|230.85|221.37|219.77|0
1631541900000|2021-09-13 14:05:00|220.9|219.3|219.95|218.35|221.37|219.77|217.39|215.79|0
1631542200000|2021-09-13 14:10:00|219.72|218.12|217.88|216.28|219.72|218.12|216.22|214.62|0
1631542500000|2021-09-13 14:15:00|217.65|216.05|216.71|215.11|219.52|217.92|214.26|212.66|0
1631542800000|2021-09-13 14:20:00|217.41|215.81|216.24|214.64|221.61|220.01|215.07|213.47|0
1631543100000|2021-09-13 14:25:00|216|214.4|219.26|217.66|219.73|218.13|215.07|213.47|0
1631543400000|2021-09-13 14:30:00|219.49|217.89|218.08|216.48|222.06|220.46|215.06|213.46|0
1631543700000|2021-09-13 14:35:00|216.92|215.32|222.52|220.92|224.16|222.56|215.98|214.38|0
1631544000000|2021-09-13 14:40:00|222.75|221.15|220.63|219.03|224.86|223.26|219.47|217.87|0
1631544300000|2021-09-13 14:45:00|221.1|219.5|225.97|224.37|229.39|227.79|220.63|219.03|0
1631544600000|2021-09-13 14:50:00|226.21|224.61|225.26|223.66|227.62|226.02|225.02|223.42|0
1631544900000|2021-09-13 14:55:00|225.49|223.89|225.25|223.65|227.37|225.77|225.02|223.42|0
1631545200000|2021-09-13 15:00:00|225.72|224.12|223.6|222|226.66|225.06|223.13|221.53|0
1631545500000|2021-09-13 15:05:00|224.3|222.7|223.12|221.52|226.65|225.05|222.42|220.82|0
1631545800000|2021-09-13 15:10:00|222.42|220.82|212.84|211.24|222.65|221.05|211.56|209.96|0
1631546100000|2021-09-13 15:15:00|212.61|211.01|212.13|210.53|213.06|211.46|208.43|206.83|0
1631546400000|2021-09-13 15:20:00|211.67|210.07|215.69|214.09|215.69|214.09|209.9|208.3|0
1631546700000|2021-09-13 15:25:00|216.39|214.79|217.08|215.48|218.02|216.42|214.28|212.68|0
1631547000000|2021-09-13 15:30:00|217.78|216.18|220.12|218.52|220.94|219.34|217.08|215.48|0
1631547300000|2021-09-13 15:35:00|219.88|218.28|219.64|218.04|221.05|219.45|215.68|214.08|0
1631547600000|2021-09-13 15:40:00|219.87|218.27|216.13|214.53|220.34|218.74|215.67|214.07|0
1631547900000|2021-09-13 15:45:00|215.9|214.3|214.96|213.36|221.03|219.43|214.72|213.12|0
1631548200000|2021-09-13 15:50:00|215.19|213.59|214.72|213.12|216.35|214.75|213.33|211.73|0
1631548500000|2021-09-13 15:55:00|214.95|213.35|213.31|211.71|217.04|215.44|212.38|210.78|0
1631548800000|2021-09-13 16:00:00|213.54|211.94|211.45|209.85|213.77|212.17|210.52|208.92|0
1631549100000|2021-09-13 16:05:00|211.68|210.08|211.67|210.07|214|212.4|210.74|209.14|0
1631549400000|2021-09-13 16:10:00|211.44|209.84|217.71|216.11|218.65|217.05|211.44|209.84|0
1631549700000|2021-09-13 16:15:00|217.48|215.88|215.84|214.24|218.41|216.81|214.44|212.84|0
1631550000000|2021-09-13 16:20:00|216.07|214.47|219.8|218.2|220.5|218.9|214.9|213.3|0
1631550300000|2021-09-13 16:25:00|219.57|217.97|217.22|215.62|219.8|218.2|216.99|215.39|0
1631550600000|2021-09-13 16:30:00|216.99|215.39|217.45|215.85|219.55|217.95|216.75|215.15|0
1631550900000|2021-09-13 16:35:00|217.68|216.08|217.03|215.43|219.55|217.95|216.8|215.2|0
1631551200000|2021-09-13 16:40:00|217.26|215.66|213.98|212.38|217.26|215.66|212.82|211.22|0
1631551500000|2021-09-13 16:45:00|213.75|212.15|215.14|213.54|216.31|214.71|212.82|211.22|0
1631551800000|2021-09-13 16:50:00|215.38|213.78|216.54|214.94|217.48|215.88|215.37|213.77|0
1631552100000|2021-09-13 16:55:00|216.3|214.7|219.1|217.5|220.04|218.44|216.3|214.7|0
1631552400000|2021-09-13 17:00:00|219.34|217.74|217.46|215.86|220.75|219.15|217.46|215.86|0
1631552700000|2021-09-13 17:05:00|217.92|216.32|219.32|217.72|222.14|220.54|217.45|215.85|0
1631553000000|2021-09-13 17:10:00|219.56|217.96|217.44|215.84|219.56|217.96|217.21|215.61|0
1631553300000|2021-09-13 17:15:00|217.21|215.61|215.79|214.19|217.67|216.07|214.63|213.03|0
1631553600000|2021-09-13 17:20:00|215.56|213.96|215.32|213.72|216.73|215.13|214.39|212.79|0
1631553900000|2021-09-13 17:25:00|215.08|213.48|212.04|210.44|215.55|213.95|210.65|209.05|0
1631554200000|2021-09-13 17:30:00|211.81|210.21|209.71|208.11|212.74|211.14|209.47|207.87|0
1631554500000|2021-09-13 17:35:00|209.94|208.34|209.93|208.33|211.56|209.96|209.7|208.1|0
1631554800000|2021-09-13 17:40:00|210.16|208.56|208.3|206.7|211.09|209.49|208.3|206.7|0
1631555100000|2021-09-13 17:45:00|208.53|206.93|209.91|208.31|210.62|209.02|207.83|206.23|0
1631555400000|2021-09-13 17:50:00|209.68|208.08|207.5|205.9|210.05|208.45|206.66|205.06|0
1631555700000|2021-09-13 17:55:00|207.73|206.13|208.65|207.05|208.88|207.28|206.8|205.2|0
1631556000000|2021-09-13 18:00:00|208.42|206.82|210.5|208.9|212.13|210.53|208.29|206.69|0
1631556300000|2021-09-13 18:05:00|210.26|208.66|209.56|207.96|211.19|209.59|209.33|207.73|0
1631556600000|2021-09-13 18:10:00|209.09|207.49|204.69|203.09|209.09|207.49|204.46|202.86|0
1631556900000|2021-09-13 18:15:00|204.92|203.32|206.06|204.46|206.07|204.47|202.61|201.01|0
1631557200000|2021-09-13 18:20:00|206.53|204.93|204.44|202.84|206.53|204.93|203.98|202.38|0
1631557500000|2021-09-13 18:25:00|204.21|202.61|203.97|202.37|206.05|204.45|203.05|201.45|0
1631557800000|2021-09-13 18:30:00|204.2|202.6|203.26|201.66|205.34|203.74|202.57|200.97|0
1631558100000|2021-09-13 18:35:00|203.03|201.43|201.87|200.27|203.26|201.66|201.18|199.58|0
1631558400000|2021-09-13 18:40:00|201.64|200.04|206.02|204.42|206.48|204.88|201.64|200.04|0
1631558700000|2021-09-13 18:45:00|206.48|204.88|208.33|206.73|209.26|207.66|204.4|202.8|0
1631559000000|2021-09-13 18:50:00|208.56|206.96|205.54|203.94|208.79|207.19|205.54|203.94|0
1631559300000|2021-09-13 18:55:00|205.07|203.47|208.07|206.47|208.31|206.71|205.07|203.47|0
1631559600000|2021-09-13 19:00:00|207.38|205.78|201.59|199.99|207.38|205.78|201.14|199.54|0
1631559900000|2021-09-13 19:05:00|201.36|199.76|205.97|204.37|208.52|206.92|201.13|199.53|0
1631560200000|2021-09-13 19:10:00|207.13|205.53|211.3|209.7|212.71|211.11|207.13|205.53|0
1631560500000|2021-09-13 19:15:00|210.6|209|212.69|211.09|214.1|212.5|209.44|207.84|0
1631560800000|2021-09-13 19:20:00|212.46|210.86|214.79|213.19|215.49|213.89|210.36|208.76|0
1631561100000|2021-09-13 19:25:00|214.55|212.95|218.29|216.69|218.76|217.16|213.15|211.55|0
1631561400000|2021-09-13 19:30:00|218.53|216.93|219.22|217.62|220.4|218.8|216.41|214.81|0
1631561700000|2021-09-13 19:35:00|219.46|217.86|218.04|216.44|219.46|217.86|217.34|215.74|0
1631562000000|2021-09-13 19:40:00|217.45|215.85|214.75|213.15|218.04|216.44|214.52|212.92|0
1631562300000|2021-09-13 19:45:00|215.22|213.62|214.28|212.68|217.09|215.49|213.11|211.51|0
1631562600000|2021-09-13 19:50:00|215.45|213.85|220.12|218.52|221.19|219.59|214.98|213.38|0
1631562900000|2021-09-13 19:55:00|220|218.4|223.53|221.93|223.77|222.17|219.77|218.17|0
1631563200000|2021-09-13 20:00:00|223.77|222.17|227.02|225.42|227.32|225.72|223.77|222.17|0
1631563500000|2021-09-13 20:05:00|227.26|225.66|226.97|225.37|227.26|225.66|226.5|224.9|0
1631563800000|2021-09-13 20:10:00|227.21|225.61|227.68|226.08|227.92|226.32|226.97|225.37|0
1631564100000|2021-09-13 20:15:00|228.36|226.36|228.83|226.83|229.3|227.3|227.88|225.88|0
1631564400000|2021-09-13 20:20:00|228.94|226.94|228.82|226.82|229.06|227.06|228.82|226.82|0
1631564700000|2021-09-13 20:25:00|229.05|227.05|229.29|227.29|229.53|227.53|229.05|227.05|0
1631565000000|2021-09-13 20:30:00|229.53|227.53|230.48|228.48|230.96|228.96|229.53|227.53|0
1631565300000|2021-09-13 20:35:00|230.24|228.24|230.71|228.71|230.71|228.71|230.23|228.23|0
1631565600000|2021-09-13 20:40:00|230.7|228.7|230.7|228.7|230.7|228.7|230.7|228.7|0
1631565900000|2021-09-13 20:45:00|230.94|228.94|230.7|228.7|230.94|228.94|230.7|228.7|0
1631566200000|2021-09-13 20:50:00|230.94|228.94|230.69|228.69|230.94|228.94|230.69|228.69|0
1631566500000|2021-09-13 20:55:00|230.45|228.45|230.56|228.56|230.56|228.56|229.61|227.61|0
1631566800000|2021-09-13 21:00:00|230.1|228.1|229.92|227.92|230.1|228.1|229.78|227.78|0
1631567100000|2021-09-13 21:05:00|229.91|227.91|229.87|227.87|229.94|227.94|229.84|227.84|0
1631567400000|2021-09-13 21:10:00|229.94|227.94|230.01|228.01|230.01|228.01|229.91|227.91|0
1631567700000|2021-09-13 21:15:00|229.83|227.83|229.9|227.9|230|228|229.76|227.76|0
1631568000000|2021-09-13 21:20:00|229.86|227.86|229.79|227.79|229.86|227.86|229.68|227.68|0
1631568300000|2021-09-13 21:25:00|229.81|227.81|229.74|227.74|229.89|227.89|229.68|227.68|0
1631568600000|2021-09-13 21:30:00|229.88|227.88|229.67|227.67|229.88|227.88|229.67|227.67|0
1631568900000|2021-09-13 21:35:00|229.66|227.66|229.6|227.6|229.66|227.66|229.52|227.52|0
1631569200000|2021-09-13 21:40:00|229.59|227.59|229.69|227.69|229.79|227.79|229.55|227.55|0
1631569500000|2021-09-13 21:45:00|229.72|227.72|229.78|227.78|230.03|228.03|229.72|227.72|0
1631569800000|2021-09-13 21:50:00|229.86|227.86|229.75|227.75|229.89|227.89|229.71|227.71|0
1631570100000|2021-09-13 21:55:00|229.71|227.71|229.57|227.57|229.75|227.75|229.53|227.53|0
1631570400000|2021-09-13 22:00:00|229.05|227.05|227.98|225.98|229.77|227.77|227.74|225.74|0
1631570700000|2021-09-13 22:05:00|228.22|226.22|227.97|225.97|228.22|226.22|227.73|225.73|0
1631571000000|2021-09-13 22:10:00|228.21|226.21|227.73|225.73|228.21|226.21|227.61|225.61|0
1631571300000|2021-09-13 22:15:00|227.49|225.49|228.92|226.92|228.92|226.92|227.49|225.49|0
1631571600000|2021-09-13 22:20:00|229.15|227.15|230.82|228.82|230.83|228.83|229.15|227.15|0
1631571900000|2021-09-13 22:25:00|231.06|229.06|230.58|228.58|231.06|229.06|230.34|228.34|0
1631572200000|2021-09-13 22:30:00|230.82|228.82|230.81|228.81|231.29|229.29|230.81|228.81|0
1631572500000|2021-09-13 22:35:00|230.57|228.57|231.52|229.52|231.77|229.77|230.57|228.57|0
1631572800000|2021-09-13 22:40:00|231.4|229.4|230.8|228.8|231.52|229.52|230.68|228.68|0
1631573100000|2021-09-13 22:45:00|231.04|229.04|231.27|229.27|231.51|229.51|231.04|229.04|0
1631573400000|2021-09-13 22:50:00|231.51|229.51|231.5|229.5|232.23|230.23|231.5|229.5|0
1631573700000|2021-09-13 22:55:00|231.26|229.26|230.78|228.78|231.5|229.5|230.54|228.54|0
1631574000000|2021-09-13 23:00:00|231.02|229.02|230.77|228.77|231.74|229.74|230.77|228.77|0
1631574300000|2021-09-13 23:05:00|230.53|228.53|230.53|228.53|231.01|229.01|230.05|228.05|0
1631574600000|2021-09-13 23:10:00|230.29|228.29|229.09|227.09|230.29|228.29|228.85|226.85|0
1631574900000|2021-09-13 23:15:00|229.33|227.33|228.84|226.84|229.33|227.33|228.84|226.84|0
1631575200000|2021-09-13 23:20:00|228.6|226.6|228.84|226.84|228.84|226.84|228.6|226.6|0
1631575500000|2021-09-13 23:25:00|229.07|227.07|229.55|227.55|229.79|227.79|229.07|227.07|0
1631575800000|2021-09-13 23:30:00|229.31|227.31|229.78|227.78|229.78|227.78|229.07|227.07|0
1631576100000|2021-09-13 23:35:00|229.54|227.54|228.82|226.82|229.54|227.54|228.58|226.58|0
1631576400000|2021-09-13 23:40:00|229.06|227.06|228.69|226.69|229.06|227.06|228.57|226.57|0
1631576700000|2021-09-13 23:45:00|228.57|226.57|229.28|227.28|229.29|227.29|228.57|226.57|0
1631577000000|2021-09-13 23:50:00|229.04|227.04|230|228|230.24|228.24|228.8|226.8|0
1631577300000|2021-09-13 23:55:00|230.24|228.24|229.75|227.75|230.24|228.24|229.51|227.51|0
1631577600000|2021-09-14 00:00:00|229.51|227.51|229.51|227.51|230.47|228.47|227.83|225.83|0
1631577900000|2021-09-14 00:05:00|229.27|227.27|228.06|226.06|229.74|227.74|227.35|225.35|0
1631578200000|2021-09-14 00:10:00|228.3|226.3|227.1|225.1|228.3|226.3|226.86|224.86|0
1631578500000|2021-09-14 00:15:00|226.86|224.86|227.57|225.57|227.57|225.57|226.38|224.38|0
1631578800000|2021-09-14 00:20:00|227.33|225.33|227.09|225.09|227.81|225.81|226.61|224.61|0
1631579100000|2021-09-14 00:25:00|226.85|224.85|227.8|225.8|228.28|226.28|226.85|224.85|0
1631579400000|2021-09-14 00:30:00|228.04|226.04|228.27|226.27|228.99|226.99|227.8|225.8|0
1631579700000|2021-09-14 00:35:00|228.51|226.51|230.18|228.18|230.42|228.42|228.51|226.51|0
1631580000000|2021-09-14 00:40:00|230.42|228.42|229.46|227.46|230.66|228.66|229.46|227.46|0
1631580300000|2021-09-14 00:45:00|229.22|227.22|229.93|227.93|229.93|227.93|229.22|227.22|0
1631580600000|2021-09-14 00:50:00|229.69|227.69|228.97|226.97|229.69|227.69|228.73|226.73|0
1631580900000|2021-09-14 00:55:00|229.21|227.21|229.68|227.68|229.92|227.92|229.2|227.2|0
1631581200000|2021-09-14 01:00:00|229.92|227.92|230.39|228.39|231.11|229.11|229.68|227.68|0
1631581500000|2021-09-14 01:05:00|230.15|228.15|229.91|227.91|230.63|228.63|229.43|227.43|0
1631581800000|2021-09-14 01:10:00|230.15|228.15|229.66|227.66|230.87|228.87|229.66|227.66|0
1631582100000|2021-09-14 01:15:00|229.9|227.9|231.09|229.09|231.58|229.58|229.66|227.66|0
1631582400000|2021-09-14 01:20:00|230.85|228.85|232.05|230.05|232.05|230.05|230.85|228.85|0
1631582700000|2021-09-14 01:25:00|232.29|230.29|232.76|230.76|233.01|231.01|232.29|230.29|0
1631583000000|2021-09-14 01:30:00|233.24|231.24|233.24|231.24|234.21|232.21|232.04|230.04|0
1631583300000|2021-09-14 01:35:00|233|231|233.95|231.95|234.44|232.44|232.76|230.76|0
1631583600000|2021-09-14 01:40:00|233.71|231.71|232.27|230.27|233.71|231.71|232.27|230.27|0
1631583900000|2021-09-14 01:45:00|232.51|230.51|231.78|229.78|232.98|230.98|231.54|229.54|0
1631584200000|2021-09-14 01:50:00|231.54|229.54|232.5|230.5|232.74|230.74|231.06|229.06|0
1631584500000|2021-09-14 01:55:00|232.74|230.74|232.49|230.49|232.97|230.97|231.77|229.77|0
1631584800000|2021-09-14 02:00:00|232.73|230.73|233.69|231.69|233.69|231.69|232.01|230.01|0
1631585100000|2021-09-14 02:05:00|233.45|231.45|233.68|231.68|233.93|231.93|232.72|230.72|0
1631585400000|2021-09-14 02:10:00|233.44|231.44|231.75|229.75|233.44|231.44|231.51|229.51|0
1631585700000|2021-09-14 02:15:00|231.99|229.99|232.95|230.95|232.95|230.95|231.27|229.27|0
1631586000000|2021-09-14 02:20:00|232.71|230.71|231.98|229.98|233.91|231.91|231.98|229.98|0
1631586300000|2021-09-14 02:25:00|232.22|230.22|230.29|228.29|232.46|230.46|229.81|227.81|0
1631586600000|2021-09-14 02:30:00|230.53|228.53|229.33|227.33|230.77|228.77|228.37|226.37|0
1631586900000|2021-09-14 02:35:00|229.57|227.57|229.8|227.8|229.81|227.81|229.09|227.09|0
1631587200000|2021-09-14 02:40:00|229.56|227.56|230.52|228.52|230.76|228.76|229.56|227.56|0
1631587500000|2021-09-14 02:45:00|230.28|228.28|230.27|228.27|230.75|228.75|230.03|228.03|0
1631587800000|2021-09-14 02:50:00|230.51|228.51|230.51|228.51|230.75|228.75|230.27|228.27|0
1631588100000|2021-09-14 02:55:00|230.27|228.27|229.3|227.3|230.74|228.74|229.06|227.06|0
1631588400000|2021-09-14 03:00:00|229.54|227.54|228.81|226.81|229.54|227.54|228.33|226.33|0
1631588700000|2021-09-14 03:05:00|228.57|226.57|229.29|227.29|230.01|228.01|228.57|226.57|0
1631589000000|2021-09-14 03:10:00|229.05|227.05|229.28|227.28|229.53|227.53|228.8|226.8|0
1631589300000|2021-09-14 03:15:00|229.52|227.52|229.52|227.52|229.76|227.76|228.8|226.8|0
1631589600000|2021-09-14 03:20:00|229.76|227.76|230.23|228.23|230.23|228.23|229.27|227.27|0
1631589900000|2021-09-14 03:25:00|229.99|227.99|230.47|228.47|230.71|228.71|229.99|227.99|0
1631590200000|2021-09-14 03:30:00|230.71|228.71|229.98|227.98|230.71|228.71|229.5|227.5|0
1631590500000|2021-09-14 03:35:00|230.22|228.22|230.94|228.94|231.18|229.18|230.22|228.22|0
1631590800000|2021-09-14 03:40:00|231.18|229.18|230.93|228.93|231.66|229.66|230.69|228.69|0
1631591100000|2021-09-14 03:45:00|231.17|229.17|231.16|229.16|231.41|229.41|230.92|228.92|0
1631591400000|2021-09-14 03:50:00|230.92|228.92|231.16|229.16|231.16|229.16|230.68|228.68|0
1631591700000|2021-09-14 03:55:00|230.92|228.92|231.39|229.39|231.88|229.88|230.92|228.92|0
1631592000000|2021-09-14 04:00:00|231.15|229.15|230.91|228.91|231.39|229.39|230.91|228.91|0
1631592300000|2021-09-14 04:05:00|230.9|228.9|230.18|228.18|230.9|228.9|230.18|228.18|0
1631592600000|2021-09-14 04:10:00|230.42|228.42|229.93|227.93|230.66|228.66|229.46|227.46|0
1631592900000|2021-09-14 04:15:00|230.17|228.17|230.17|228.17|230.17|228.17|229.93|227.93|0
1631593200000|2021-09-14 04:20:00|229.93|227.93|230.16|228.16|230.17|228.17|229.92|227.92|0
1631593500000|2021-09-14 04:25:00|229.92|227.92|230.64|228.64|230.64|228.64|229.92|227.92|0
1631593800000|2021-09-14 04:30:00|230.88|228.88|231.11|229.11|231.12|229.12|230.4|228.4|0
1631594100000|2021-09-14 04:35:00|231.36|229.36|231.35|229.35|231.83|229.83|231.11|229.11|0
1631594400000|2021-09-14 04:40:00|231.11|229.11|231.1|229.1|231.35|229.35|230.62|228.62|0
1631594700000|2021-09-14 04:45:00|230.86|228.86|230.62|228.62|231.1|229.1|230.38|228.38|0
1631595000000|2021-09-14 04:50:00|230.86|228.86|231.09|229.09|231.09|229.09|230.37|228.37|0
1631595300000|2021-09-14 04:55:00|230.85|228.85|230.85|228.85|231.33|229.33|230.85|228.85|0
1631595600000|2021-09-14 05:00:00|230.36|228.36|232.04|230.04|232.53|230.53|230.36|228.36|0
1631595900000|2021-09-14 05:05:00|231.8|229.8|230.84|228.84|231.8|229.8|230.6|228.6|0
1631596200000|2021-09-14 05:10:00|230.83|228.83|231.31|229.31|231.31|229.31|230.11|228.11|0
1631596500000|2021-09-14 05:15:00|231.07|229.07|229.86|227.86|231.55|229.55|229.86|227.86|0
1631596800000|2021-09-14 05:20:00|230.1|228.1|232.51|230.51|232.75|230.75|230.1|228.1|0
1631597100000|2021-09-14 05:25:00|232.75|230.75|232.74|230.74|233.47|231.47|232.5|230.5|0
1631597400000|2021-09-14 05:30:00|232.98|230.98|231.05|229.05|232.98|230.98|230.57|228.57|0
1631597700000|2021-09-14 05:35:00|231.29|229.29|232.01|230.01|232.01|230.01|231.29|229.29|0
1631598000000|2021-09-14 05:40:00|231.77|229.77|230.56|228.56|232.01|230.01|229.59|227.59|0
1631598300000|2021-09-14 05:45:00|230.31|228.31|231.76|229.76|231.76|229.76|230.31|228.31|0
1631598600000|2021-09-14 05:50:00|231.51|229.51|230.54|228.54|231.75|229.75|230.54|228.54|0
1631598900000|2021-09-14 05:55:00|230.3|228.3|230.3|228.3|230.78|228.78|230.06|228.06|0
1631599200000|2021-09-14 06:00:00|230.06|228.06|227|225|230.54|228.54|227|225|0
1631599500000|2021-09-14 06:05:00|227.24|225.24|227.95|225.95|228.43|226.43|226.51|224.51|0
1631599800000|2021-09-14 06:10:00|227.71|225.71|226.02|224.02|227.71|225.71|225.79|223.79|0
1631600100000|2021-09-14 06:15:00|225.78|223.78|227.46|225.46|227.94|225.94|225.78|223.78|0
1631600400000|2021-09-14 06:20:00|227.7|225.7|229.38|227.38|229.62|227.62|227.22|225.22|0
1631600700000|2021-09-14 06:25:00|229.14|227.14|229.13|227.13|229.37|227.37|228.17|226.17|0
1631601000000|2021-09-14 06:30:00|229|227|227.92|225.92|229.13|227.13|227.68|225.68|0
1631601300000|2021-09-14 06:35:00|228.16|226.16|225.51|223.51|228.16|226.16|225.51|223.51|0
1631601600000|2021-09-14 06:40:00|225.03|223.03|224.31|222.31|225.51|223.51|224.07|222.07|0
1631601900000|2021-09-14 06:45:00|224.55|222.55|225.26|223.26|226.22|224.22|224.55|222.55|0
1631602200000|2021-09-14 06:50:00|225.02|223.02|224.06|222.06|225.26|223.26|223.82|221.82|0
1631602500000|2021-09-14 06:55:00|223.82|221.82|222.13|220.13|223.82|221.82|222.13|220.13|0
1631602800000|2021-09-14 07:00:00|222.61|220.61|223.08|221.08|224.53|222.53|221.17|219.17|0
1631603100000|2021-09-14 07:05:00|222.64|221.04|225.04|223.44|225.04|223.44|222.4|220.8|0
1631603400000|2021-09-14 07:10:00|225.28|223.68|220|218.4|225.76|224.16|220|218.4|0
1631603700000|2021-09-14 07:15:00|219.87|218.27|222.15|220.55|222.15|220.55|218.8|217.2|0
1631604000000|2021-09-14 07:20:00|222.39|220.79|217.36|215.76|222.39|220.79|217.12|215.52|0
1631604300000|2021-09-14 07:25:00|217.59|215.99|219.02|217.42|219.02|217.42|217.11|215.51|0
1631604600000|2021-09-14 07:30:00|219.26|217.66|216.15|214.55|219.74|218.14|216.15|214.55|0
1631604900000|2021-09-14 07:35:00|216.39|214.79|217.58|215.98|217.58|215.98|216.15|214.55|0
1631605200000|2021-09-14 07:40:00|216.86|215.26|216.14|214.54|217.57|215.97|216.14|214.54|0
1631605500000|2021-09-14 07:45:00|216.37|214.77|218.28|216.68|218.52|216.92|216.13|214.53|0
1631605800000|2021-09-14 07:50:00|218.52|216.92|221.15|219.55|221.39|219.79|218.28|216.68|0
1631606100000|2021-09-14 07:55:00|221.26|219.66|223.3|221.7|223.54|221.94|220.91|219.31|0
1631606400000|2021-09-14 08:00:00|223.06|221.46|223.53|221.93|225.22|223.62|222.57|220.97|0
1631606700000|2021-09-14 08:05:00|223.77|222.17|223.77|222.17|224.73|223.13|222.57|220.97|0
1631607000000|2021-09-14 08:10:00|224.01|222.41|223.88|222.28|224.72|223.12|223.4|221.8|0
1631607300000|2021-09-14 08:15:00|223.76|222.16|220.87|219.27|224|222.4|220.64|219.04|0
1631607600000|2021-09-14 08:20:00|220.63|219.03|223.51|221.91|223.51|221.91|220.4|218.8|0
1631607900000|2021-09-14 08:25:00|223.75|222.15|226.15|224.55|226.39|224.79|223.27|221.67|0
1631608200000|2021-09-14 08:30:00|226.39|224.79|227.83|226.23|227.83|226.23|226.38|224.78|0
1631608500000|2021-09-14 08:35:00|228.07|226.47|229.99|228.39|230.48|228.88|228.07|226.47|0
1631608800000|2021-09-14 08:40:00|229.75|228.15|229.5|227.9|230.47|228.87|229.02|227.42|0
1631609100000|2021-09-14 08:45:00|229.26|227.66|227.57|225.97|229.26|227.66|227.57|225.97|0
1631609400000|2021-09-14 08:50:00|227.81|226.21|228.29|226.69|228.53|226.93|227.56|225.96|0
1631609700000|2021-09-14 08:55:00|228.53|226.93|228.28|226.68|229.49|227.89|228.28|226.68|0
1631610000000|2021-09-14 09:00:00|228.52|226.92|227.79|226.19|229|227.4|227.31|225.71|0
1631610300000|2021-09-14 09:05:00|227.55|225.95|228.75|227.15|228.99|227.39|227.55|225.95|0
1631610600000|2021-09-14 09:10:00|228.99|227.39|229.71|228.11|230.2|228.6|228.75|227.15|0
1631610900000|2021-09-14 09:15:00|229.59|227.99|229.71|228.11|230.19|228.59|228.74|227.14|0
1631611200000|2021-09-14 09:20:00|229.95|228.35|228.25|226.65|229.95|228.35|228.25|226.65|0
1631611500000|2021-09-14 09:25:00|228.49|226.89|228.01|226.41|228.73|227.13|228.01|226.41|0
1631611800000|2021-09-14 09:30:00|228.25|226.65|228|226.4|228.25|226.65|227.52|225.92|0
1631612100000|2021-09-14 09:35:00|227.52|225.92|227.27|225.67|227.76|226.16|227.03|225.43|0
1631612400000|2021-09-14 09:40:00|227.03|225.43|226.3|224.7|227.27|225.67|225.34|223.74|0
1631612700000|2021-09-14 09:45:00|226.54|224.94|225.81|224.21|226.54|224.94|225.81|224.21|0
1631613000000|2021-09-14 09:50:00|225.33|223.73|224.6|223|225.33|223.73|223.88|222.28|0
1631613300000|2021-09-14 09:55:00|224.36|222.76|224.12|222.52|224.6|223|224.12|222.52|0
1631613600000|2021-09-14 10:00:00|223.88|222.28|224.35|222.75|224.35|222.75|222.91|221.31|0
1631613900000|2021-09-14 10:05:00|224.59|222.99|224.83|223.23|225.31|223.71|224.35|222.75|0
1631614200000|2021-09-14 10:10:00|224.94|223.34|227.23|225.63|227.23|225.63|224.83|223.23|0
1631614500000|2021-09-14 10:15:00|226.99|225.39|227.23|225.63|227.95|226.35|226.75|225.15|0
1631614800000|2021-09-14 10:20:00|227.47|225.87|226.74|225.14|227.47|225.87|226.74|225.14|0
1631615100000|2021-09-14 10:25:00|226.98|225.38|227.94|226.34|227.94|226.34|226.98|225.38|0
1631615400000|2021-09-14 10:30:00|228.18|226.58|227.93|226.33|228.42|226.82|227.7|226.1|0
1631615700000|2021-09-14 10:35:00|228.18|226.58|227.93|226.33|228.18|226.58|227.69|226.09|0
1631616000000|2021-09-14 10:40:00|227.69|226.09|227.44|225.84|228.41|226.81|227.2|225.6|0
1631616300000|2021-09-14 10:45:00|227.32|225.72|226.47|224.87|227.68|226.08|226.47|224.87|0
1631616600000|2021-09-14 10:50:00|226.23|224.63|225.26|223.66|226.47|224.87|225.26|223.66|0
1631616900000|2021-09-14 10:55:00|225.5|223.9|225.98|224.38|226.22|224.62|224.78|223.18|0
1631617200000|2021-09-14 11:00:00|225.74|224.14|225.97|224.37|226.22|224.62|225.49|223.89|0
1631617500000|2021-09-14 11:05:00|225.73|224.13|224.63|223.03|225.73|224.13|224.28|222.68|0
1631617800000|2021-09-14 11:10:00|224.76|223.16|224.51|222.91|224.76|223.16|224.04|222.44|0
1631618100000|2021-09-14 11:15:00|224.27|222.67|224.51|222.91|224.99|223.39|224.03|222.43|0
1631618400000|2021-09-14 11:20:00|224.75|223.15|224.26|222.66|224.75|223.15|224.02|222.42|0
1631618700000|2021-09-14 11:25:00|224.02|222.42|223.29|221.69|224.74|223.14|223.05|221.45|0
1631619000000|2021-09-14 11:30:00|223.05|221.45|224.73|223.13|225.22|223.62|222.81|221.21|0
1631619300000|2021-09-14 11:35:00|224.97|223.37|224|222.4|225.21|223.61|224|222.4|0
1631619600000|2021-09-14 11:40:00|223.88|222.28|222.79|221.19|224.72|223.12|222.55|220.95|0
1631619900000|2021-09-14 11:45:00|222.55|220.95|219.9|218.3|222.55|220.95|219.9|218.3|0
1631620200000|2021-09-14 11:50:00|219.66|218.06|216.05|214.45|219.66|218.06|214.86|213.26|0
1631620500000|2021-09-14 11:55:00|216.29|214.69|217.48|215.88|217.97|216.37|215.33|213.73|0
1631620800000|2021-09-14 12:00:00|217.72|216.12|219.16|217.56|219.16|217.56|215.57|213.97|0
1631621100000|2021-09-14 12:05:00|218.92|217.32|217.95|216.35|219.16|217.56|217.23|215.63|0
1631621400000|2021-09-14 12:10:00|218.19|216.59|218.19|216.59|218.43|216.83|216.51|214.91|0
1631621700000|2021-09-14 12:15:00|218.43|216.83|219.14|217.54|219.87|218.27|218.18|216.58|0
1631622000000|2021-09-14 12:20:00|219.38|217.78|219.14|217.54|219.62|218.02|218.9|217.3|0
1631622300000|2021-09-14 12:25:00|219.38|217.78|219.85|218.25|220.09|218.49|218.65|217.05|0
1631622600000|2021-09-14 12:30:00|226.12|224.52|236.9|235.3|238.39|236.79|225.4|223.8|0
1631622900000|2021-09-14 12:35:00|237.88|236.28|236.65|235.05|241.05|239.45|236.65|235.05|0
1631623200000|2021-09-14 12:40:00|236.9|235.3|237.34|235.74|239.82|238.22|236.9|235.3|0
1631623500000|2021-09-14 12:45:00|237.83|236.23|237.58|235.98|239.05|237.45|237.1|235.5|0
1631623800000|2021-09-14 12:50:00|237.34|235.74|237.09|235.49|238.8|237.2|236.85|235.25|0
1631624100000|2021-09-14 12:55:00|236.85|235.25|234.4|232.8|237.82|236.22|232.95|231.35|0
1631624400000|2021-09-14 13:00:00|234.65|233.05|235.86|234.26|237.07|235.47|234.65|233.05|0
1631624700000|2021-09-14 13:05:00|235.61|234.01|234.88|233.28|236.34|234.74|234.64|233.04|0
1631625000000|2021-09-14 13:10:00|235.12|233.52|236.09|234.49|236.09|234.49|234.88|233.28|0
1631625300000|2021-09-14 13:15:00|236.33|234.73|236.57|234.97|238.03|236.43|236.08|234.48|0
1631625600000|2021-09-14 13:20:00|236.33|234.73|237.78|236.18|238.02|236.42|236.32|234.72|0
1631625900000|2021-09-14 13:25:00|237.54|235.94|236.8|235.2|238.51|236.91|236.32|234.72|0
1631626200000|2021-09-14 13:30:00|237.29|235.69|232.67|231.07|238.99|237.39|231.94|230.34|0
1631626500000|2021-09-14 13:35:00|232.91|231.31|231.81|230.21|237.04|235.44|231.81|230.21|0
1631626800000|2021-09-14 13:40:00|231.7|230.1|231.93|230.33|233.64|232.04|229.51|227.91|0
1631627100000|2021-09-14 13:45:00|231.45|229.85|227.57|225.97|231.69|230.09|227.57|225.97|0
1631627400000|2021-09-14 13:50:00|227.33|225.73|220.81|219.21|229.02|227.42|220.57|218.97|0
1631627700000|2021-09-14 13:55:00|221.05|219.45|217.2|215.6|222.01|220.41|216.48|214.88|0
1631628000000|2021-09-14 14:00:00|216.48|214.88|213.64|212.04|216.48|214.88|208.95|207.35|0
1631628300000|2021-09-14 14:05:00|213.4|211.8|216.51|214.91|217.47|215.87|212.92|211.32|0
1631628600000|2021-09-14 14:10:00|216.03|214.43|211.71|210.11|216.03|214.43|211.48|209.88|0
1631628900000|2021-09-14 14:15:00|211.47|209.87|214.34|212.74|215.78|214.18|210.28|208.68|0
1631629200000|2021-09-14 14:20:00|215.3|213.7|210.43|208.83|216.5|214.9|210.43|208.83|0
1631629500000|2021-09-14 14:25:00|211.15|209.55|214.73|213.13|214.73|213.13|208.04|206.44|0
1631629800000|2021-09-14 14:30:00|214.49|212.89|212.33|210.73|215.21|213.61|210.89|209.29|0
1631630100000|2021-09-14 14:35:00|212.57|210.97|205.4|203.8|213.77|212.17|204.92|203.32|0
1631630400000|2021-09-14 14:40:00|205.16|203.56|206.1|204.5|208.01|206.41|204.21|202.61|0
1631630700000|2021-09-14 14:45:00|205.87|204.27|206.33|204.73|208.96|207.36|205.14|203.54|0
1631631000000|2021-09-14 14:50:00|206.57|204.97|206.8|205.2|208|206.4|203.71|202.11|0
1631631300000|2021-09-14 14:55:00|206.57|204.97|206.1|204.5|207.29|205.69|202.99|201.39|0
1631631600000|2021-09-14 15:00:00|206.34|204.74|208|206.4|209.44|207.84|206.34|204.74|0
1631631900000|2021-09-14 15:05:00|207.76|206.16|210.55|208.95|211.34|209.74|207.52|205.92|0
1631632200000|2021-09-14 15:10:00|210.79|209.19|211.64|210.04|213.19|211.59|209.83|208.23|0
1631632500000|2021-09-14 15:15:00|211.88|210.28|208.99|207.39|212.6|211|208.99|207.39|0
1631632800000|2021-09-14 15:20:00|209.23|207.63|212.59|210.99|212.83|211.23|209.23|207.63|0
1631633100000|2021-09-14 15:25:00|212.35|210.75|212.97|211.37|213.5|211.9|211.38|209.78|0
1631633400000|2021-09-14 15:30:00|212.72|211.12|212.24|210.64|214.41|212.81|211.52|209.92|0
1631633700000|2021-09-14 15:35:00|212.48|210.88|213.92|212.32|214.64|213.04|211.03|209.43|0
1631634000000|2021-09-14 15:40:00|214.16|212.56|215.23|213.63|215.47|213.87|213.78|212.18|0
1631634300000|2021-09-14 15:45:00|214.99|213.39|214.98|213.38|215.47|213.87|212.81|211.21|0
1631634600000|2021-09-14 15:50:00|214.74|213.14|210.87|209.27|214.98|213.38|210.63|209.03|0
1631634900000|2021-09-14 15:55:00|211.11|209.51|215.94|214.34|215.94|214.34|210.87|209.27|0
1631635200000|2021-09-14 16:00:00|216.18|214.58|218.11|216.51|218.36|216.76|215.21|213.61|0
1631635500000|2021-09-14 16:05:00|218.35|216.75|217.38|215.78|218.35|216.75|216.66|215.06|0
1631635800000|2021-09-14 16:10:00|217.14|215.54|216.89|215.29|217.14|215.54|215.44|213.84|0
1631636100000|2021-09-14 16:15:00|217.13|215.53|215.19|213.59|217.13|215.53|214.95|213.35|0
1631636400000|2021-09-14 16:20:00|214.95|213.35|213.98|212.38|215.67|214.07|213.98|212.38|0
1631636700000|2021-09-14 16:25:00|214.22|212.62|214.46|212.86|215.18|213.58|213.73|212.13|0
1631637000000|2021-09-14 16:30:00|214.21|212.61|213|211.4|214.45|212.85|211.79|210.19|0
1631637300000|2021-09-14 16:35:00|213.24|211.64|210.82|209.22|213.97|212.37|210.82|209.22|0
1631637600000|2021-09-14 16:40:00|211.06|209.46|207.2|205.6|211.06|209.46|206.72|205.12|0
1631637900000|2021-09-14 16:45:00|207.44|205.84|206.71|205.11|208.4|206.8|206.24|204.64|0
1631638200000|2021-09-14 16:50:00|206.47|204.87|206.71|205.11|207.19|205.59|205.75|204.15|0
1631638500000|2021-09-14 16:55:00|206.47|204.87|204.54|202.94|206.71|205.11|204.06|202.46|0
1631638800000|2021-09-14 17:00:00|204.3|202.7|203.57|201.97|207.18|205.58|203.33|201.73|0
1631639100000|2021-09-14 17:05:00|203.33|201.73|198.05|196.45|203.81|202.21|197.81|196.21|0
1631639400000|2021-09-14 17:10:00|198.53|196.93|198.64|197.04|200.44|198.84|197.09|195.49|0
1631639700000|2021-09-14 17:15:00|198.4|196.8|202.68|201.08|202.92|201.32|198.4|196.8|0
1631640000000|2021-09-14 17:20:00|202.92|201.32|203.87|202.27|204.59|202.99|202.91|201.31|0
1631640300000|2021-09-14 17:25:00|203.63|202.03|204.83|203.23|205.07|203.47|203.39|201.79|0
1631640600000|2021-09-14 17:30:00|204.59|202.99|201.94|200.34|204.83|203.23|200.75|199.15|0
1631640900000|2021-09-14 17:35:00|201.7|200.1|204.57|202.97|205.06|203.46|200.5|198.9|0
1631641200000|2021-09-14 17:40:00|204.81|203.21|206.85|205.25|206.85|205.25|203.61|202.01|0
1631641500000|2021-09-14 17:45:00|206.97|205.37|205.22|203.62|207.21|205.61|204.98|203.38|0
1631641800000|2021-09-14 17:50:00|205.46|203.86|206.9|205.3|207.86|206.26|204.73|203.13|0
1631642100000|2021-09-14 17:55:00|207.14|205.54|205.93|204.33|207.86|206.26|205.45|203.85|0
1631642400000|2021-09-14 18:00:00|205.69|204.09|204.48|202.88|205.93|204.33|204|202.4|0
1631642700000|2021-09-14 18:05:00|204.72|203.12|202.79|201.19|206.88|205.28|202.55|200.95|0
1631643000000|2021-09-14 18:10:00|202.55|200.95|201.82|200.22|203.27|201.67|201.35|199.75|0
1631643300000|2021-09-14 18:15:00|201.58|199.98|197.98|196.38|201.58|199.98|197.98|196.38|0
1631643600000|2021-09-14 18:20:00|198.22|196.62|197.02|195.42|198.22|196.62|194.63|193.03|0
1631643900000|2021-09-14 18:25:00|196.78|195.18|196.13|194.53|197.32|195.72|194.46|192.86|0
1631644200000|2021-09-14 18:30:00|195.89|194.29|192.62|191.02|195.89|194.29|192.62|191.02|0
1631644500000|2021-09-14 18:35:00|192.86|191.26|193.09|191.49|194.28|192.68|190.96|189.36|0
1631644800000|2021-09-14 18:40:00|193.33|191.73|195.23|193.63|195.71|194.11|193.33|191.73|0
1631645100000|2021-09-14 18:45:00|194.99|193.39|190.94|189.34|194.99|193.39|190.46|188.86|0
1631645400000|2021-09-14 18:50:00|191.17|189.57|193.78|192.18|193.78|192.18|188.8|187.2|0
1631645700000|2021-09-14 18:55:00|194.02|192.42|197.35|195.75|197.83|196.23|193.07|191.47|0
1631646000000|2021-09-14 19:00:00|197.11|195.51|196.15|194.55|197.35|195.75|194.96|193.36|0
1631646300000|2021-09-14 19:05:00|195.67|194.07|195.91|194.31|198.78|197.18|195.43|193.83|0
1631646600000|2021-09-14 19:10:00|195.67|194.07|193.99|192.39|197.1|195.5|193.75|192.15|0
1631646900000|2021-09-14 19:15:00|194.23|192.63|191.6|190|194.71|193.11|190.9|189.3|0
1631647200000|2021-09-14 19:20:00|191.84|190.24|192.55|190.95|196.37|194.77|190.65|189.05|0
1631647500000|2021-09-14 19:25:00|192.42|190.82|190.88|189.28|193.5|191.9|190.41|188.81|0
1631647800000|2021-09-14 19:30:00|190.64|189.04|192.06|190.46|192.77|191.17|189.45|187.85|0
1631648100000|2021-09-14 19:35:00|191.58|189.98|192.53|190.93|192.53|190.93|189.44|187.84|0
1631648400000|2021-09-14 19:40:00|191.34|189.74|192.99|191.39|194.66|193.06|190.62|189.02|0
1631648700000|2021-09-14 19:45:00|193.23|191.63|190.13|188.53|196.81|195.21|189.66|188.06|0
1631649000000|2021-09-14 19:50:00|189.66|188.06|196.56|194.96|198.71|197.11|189.42|187.82|0
1631649300000|2021-09-14 19:55:00|196.08|194.48|198.47|196.87|198.47|196.87|194.41|192.81|0
1631649600000|2021-09-14 20:00:00|198.95|197.35|199.59|197.99|199.59|197.99|196.79|195.19|0
1631649900000|2021-09-14 20:05:00|200.07|198.47|200.17|198.57|201.27|199.67|199.35|197.75|0
1631650200000|2021-09-14 20:10:00|200.05|198.45|200.29|198.69|200.78|199.18|199.81|198.21|0
1631650500000|2021-09-14 20:15:00|200.25|198.25|200.48|198.48|200.49|198.49|200.24|198.24|0
1631650800000|2021-09-14 20:20:00|200.6|198.6|200.48|198.48|200.97|198.97|200.24|198.24|0
1631651100000|2021-09-14 20:25:00|200.24|198.24|200.23|198.23|200.48|198.48|200.23|198.23|0
1631651700000|2021-09-14 20:35:00|200.22|198.22|200.22|198.22|200.22|198.22|200.22|198.22|0
1631652000000|2021-09-14 20:40:00|200.21|198.21|200.21|198.21|200.21|198.21|200.21|198.21|0
1631652300000|2021-09-14 20:45:00|199.73|197.73|200.21|198.21|200.21|198.21|199.73|197.73|0
1631652600000|2021-09-14 20:50:00|199.97|197.97|200.2|198.2|200.2|198.2|199.96|197.96|0
1631652900000|2021-09-14 20:55:00|199.96|197.96|199.81|197.81|200.2|198.2|199.59|197.59|0
1631653200000|2021-09-14 21:00:00|199.83|197.83|199.65|197.65|200.01|198.01|199.65|197.65|0
1631653500000|2021-09-14 21:05:00|199.69|197.69|199.82|197.82|199.82|197.82|199.69|197.69|0
1631653800000|2021-09-14 21:10:00|199.81|197.81|199.81|197.81|199.81|197.81|199.81|197.81|0
1631654100000|2021-09-14 21:15:00|199.99|197.99|200.13|198.13|200.13|198.13|199.99|197.99|0
1631654400000|2021-09-14 21:20:00|200.02|198.02|200.27|198.27|200.27|198.27|200.02|198.02|0
1631654700000|2021-09-14 21:25:00|200.23|198.23|200.15|198.15|200.29|198.29|200.12|198.12|0
1631655000000|2021-09-14 21:30:00|200.05|198.05|199.76|197.76|200.05|198.05|199.76|197.76|0
1631655300000|2021-09-14 21:35:00|199.93|197.93|199.12|197.12|199.93|197.93|199.12|197.12|0
1631655600000|2021-09-14 21:40:00|199.09|197.09|198.87|196.87|199.12|197.12|198.56|196.56|0
1631655900000|2021-09-14 21:45:00|198.9|196.9|198.83|196.83|198.9|196.9|198.7|196.7|0
1631656200000|2021-09-14 21:50:00|198.87|196.87|198.82|196.82|198.93|196.93|198.65|196.65|0
1631656500000|2021-09-14 21:55:00|198.93|196.93|199.07|197.07|199.07|197.07|198.89|196.89|0
1631656800000|2021-09-14 22:00:00|199.76|197.76|200.85|198.85|201.82|199.82|199.76|197.76|0
1631657100000|2021-09-14 22:05:00|201.09|199.09|200.36|198.36|201.09|199.09|199.64|197.64|0
1631657400000|2021-09-14 22:10:00|200.6|198.6|201.32|199.32|201.68|199.68|200.6|198.6|0
1631657700000|2021-09-14 22:15:00|201.57|199.57|201.56|199.56|202.05|200.05|201.32|199.32|0
1631658000000|2021-09-14 22:20:00|201.8|199.8|201.31|199.31|201.8|199.8|200.83|198.83|0
1631658300000|2021-09-14 22:25:00|201.07|199.07|200.43|198.43|201.07|199.07|200.34|198.34|0
1631658600000|2021-09-14 22:30:00|200.67|198.67|198.85|196.85|200.91|198.91|198.73|196.73|0
1631658900000|2021-09-14 22:35:00|198.97|196.97|199.21|197.21|199.21|197.21|198.97|196.97|0
1631659200000|2021-09-14 22:40:00|198.97|196.97|199.68|197.68|199.93|197.93|198.97|196.97|0
1631659500000|2021-09-14 22:45:00|199.44|197.44|199.44|197.44|199.92|197.92|199.44|197.44|0
1631659800000|2021-09-14 22:50:00|199.31|197.31|200.64|198.64|200.64|198.64|199.2|197.2|0
1631660100000|2021-09-14 22:55:00|200.88|198.88|200.87|198.87|201.12|199.12|200.87|198.87|0
1631660400000|2021-09-14 23:00:00|201.12|199.12|200.5|198.5|201.36|199.36|200.14|198.14|0
1631660700000|2021-09-14 23:05:00|200.63|198.63|201.1|199.1|201.35|199.35|200.63|198.63|0
1631661000000|2021-09-14 23:10:00|200.86|198.86|200.86|198.86|201.1|199.1|200.38|198.38|0
1631661300000|2021-09-14 23:15:00|201.1|199.1|200.37|198.37|201.1|199.1|200.37|198.37|0
1631661600000|2021-09-14 23:20:00|200.13|198.13|200.85|198.85|200.85|198.85|200.13|198.13|0
1631661900000|2021-09-14 23:25:00|200.6|198.6|200.84|198.84|200.85|198.85|200.6|198.6|0
1631662200000|2021-09-14 23:30:00|201.08|199.08|200.84|198.84|201.08|199.08|200.35|198.35|0
1631662500000|2021-09-14 23:35:00|201.08|199.08|203.25|201.25|203.5|201.5|201.08|199.08|0
1631662800000|2021-09-14 23:40:00|203.01|201.01|202.76|200.76|203.49|201.49|202.76|200.76|0
1631663100000|2021-09-14 23:45:00|203|201|202.27|200.27|203|201|201.79|199.79|0
1631663400000|2021-09-14 23:50:00|202.51|200.51|202.51|200.51|202.99|200.99|202.27|200.27|0
1631663700000|2021-09-14 23:55:00|202.62|200.62|203.71|201.71|203.71|201.71|202.26|200.26|0
1631664000000|2021-09-15 00:00:00|203.47|201.47|203.47|201.47|205.41|203.41|203.22|201.22|0
1631664300000|2021-09-15 00:05:00|203.22|201.22|203.95|201.95|204.68|202.68|202.98|200.98|0
1631664600000|2021-09-15 00:10:00|203.94|201.94|204.91|202.91|205.64|203.64|203.94|201.94|0
1631664900000|2021-09-15 00:15:00|205.15|203.15|206.12|204.12|206.85|204.85|204.91|202.91|0
1631665200000|2021-09-15 00:20:00|205.88|203.88|204.66|202.66|206.12|204.12|204.41|202.41|0
1631665500000|2021-09-15 00:25:00|204.9|202.9|205.87|203.87|206.11|204.11|204.9|202.9|0
1631665800000|2021-09-15 00:30:00|206.11|204.11|204.89|202.89|206.59|204.59|204.89|202.89|0
1631666100000|2021-09-15 00:35:00|204.65|202.65|204.64|202.64|204.89|202.89|203.19|201.19|0
1631666400000|2021-09-15 00:40:00|204.88|202.88|203.18|201.18|205.13|203.13|202.7|200.7|0
1631666700000|2021-09-15 00:45:00|202.94|200.94|203.42|201.42|203.91|201.91|202.93|200.93|0
1631667000000|2021-09-15 00:50:00|203.66|201.66|203.66|201.66|204.39|202.39|203.41|201.41|0
1631667300000|2021-09-15 00:55:00|203.41|201.41|202.2|200.2|203.41|201.41|201.47|199.47|0
1631667600000|2021-09-15 01:00:00|202.44|200.44|203.89|201.89|204.62|202.62|202.2|200.2|0
1631667900000|2021-09-15 01:05:00|204.13|202.13|204.37|202.37|204.86|202.86|202.92|200.92|0
1631668200000|2021-09-15 01:10:00|204.61|202.61|203.64|201.64|204.61|202.61|203.15|201.15|0
1631668500000|2021-09-15 01:15:00|203.88|201.88|203.87|201.87|204.61|202.61|202.66|200.66|0
1631668800000|2021-09-15 01:20:00|204.36|202.36|201.93|199.93|204.36|202.36|201.93|199.93|0
1631669100000|2021-09-15 01:25:00|201.69|199.69|202.89|200.89|203.14|201.14|201.69|199.69|0
1631669400000|2021-09-15 01:30:00|203.14|201.14|203.13|201.13|203.86|201.86|202.16|200.16|0
1631669700000|2021-09-15 01:35:00|202.89|200.89|202.4|200.4|203.13|201.13|201.43|199.43|0
1631670000000|2021-09-15 01:40:00|202.15|200.15|200.21|198.21|202.4|200.4|200.08|198.08|0
1631670300000|2021-09-15 01:45:00|199.97|197.97|199.48|197.48|200.45|198.45|198.51|196.51|0
1631670600000|2021-09-15 01:50:00|199.72|197.72|198.02|196.02|199.96|197.96|198.02|196.02|0
1631670900000|2021-09-15 01:55:00|198.26|196.26|198.74|196.74|198.99|196.99|197.77|195.77|0
1631671200000|2021-09-15 02:00:00|198.02|196.02|195.11|193.11|198.5|196.5|194.39|192.39|0
1631671500000|2021-09-15 02:05:00|194.87|192.87|195.59|193.59|195.83|193.83|194.14|192.14|0
1631671800000|2021-09-15 02:10:00|195.83|193.83|196.31|194.31|196.55|194.55|195.58|193.58|0
1631672100000|2021-09-15 02:15:00|196.55|194.55|199.2|197.2|199.2|197.2|196.55|194.55|0
1631672400000|2021-09-15 02:20:00|199.45|197.45|200.17|198.17|200.65|198.65|199.44|197.44|0
1631672700000|2021-09-15 02:25:00|199.93|197.93|199.92|197.92|201.01|199.01|199.68|197.68|0
1631673000000|2021-09-15 02:30:00|200.16|198.16|200.4|198.4|201.86|199.86|199.92|197.92|0
1631673300000|2021-09-15 02:35:00|200.16|198.16|198.46|196.46|200.4|198.4|198.46|196.46|0
1631673600000|2021-09-15 02:40:00|198.7|196.7|198.69|196.69|198.94|196.94|197.73|195.73|0
1631673900000|2021-09-15 02:45:00|198.45|196.45|199.41|197.41|199.66|197.66|198.45|196.45|0
1631674200000|2021-09-15 02:50:00|199.66|197.66|199.41|197.41|199.9|197.9|198.44|196.44|0
1631674500000|2021-09-15 02:55:00|199.17|197.17|199.4|197.4|200.13|198.13|198.68|196.68|0
1631674800000|2021-09-15 03:00:00|199.65|197.65|200.37|198.37|201.34|199.34|199.4|197.4|0
1631675100000|2021-09-15 03:05:00|200.61|198.61|200.36|198.36|200.85|198.85|200.12|198.12|0
1631675400000|2021-09-15 03:10:00|200.61|198.61|199.87|197.87|200.85|198.85|199.63|197.63|0
1631675700000|2021-09-15 03:15:00|199.63|197.63|199.87|197.87|200.11|198.11|199.14|197.14|0
1631676000000|2021-09-15 03:20:00|199.63|197.63|199.86|197.86|200.11|198.11|199.14|197.14|0
1631676300000|2021-09-15 03:25:00|200.11|198.11|201.56|199.56|201.56|199.56|199.86|197.86|0
1631676600000|2021-09-15 03:30:00|201.31|199.31|202.28|200.28|203.26|201.26|201.31|199.31|0
1631676900000|2021-09-15 03:35:00|202.04|200.04|201.55|199.55|202.04|200.04|201.55|199.55|0
1631677200000|2021-09-15 03:40:00|201.3|199.3|201.3|199.3|201.55|199.55|200.57|198.57|0
1631677500000|2021-09-15 03:45:00|201.78|199.78|202.27|200.27|202.51|200.51|201.78|199.78|0
1631677800000|2021-09-15 03:50:00|202.02|200.02|203.23|201.23|203.24|201.24|201.29|199.29|0
1631678100000|2021-09-15 03:55:00|202.99|200.99|202.74|200.74|203.72|201.72|202.5|200.5|0
1631678400000|2021-09-15 04:00:00|202.5|200.5|205.66|203.66|205.66|203.66|202.5|200.5|0
1631678700000|2021-09-15 04:05:00|205.42|203.42|205.41|203.41|206.39|204.39|205.41|203.41|0
1631679000000|2021-09-15 04:10:00|205.66|203.66|206.14|204.14|206.14|204.14|205.41|203.41|0
1631679300000|2021-09-15 04:15:00|205.89|203.89|205.65|203.65|206.14|204.14|205.4|203.4|0
1631679600000|2021-09-15 04:20:00|205.89|203.89|205.4|203.4|205.89|203.89|205.4|203.4|0
1631679900000|2021-09-15 04:25:00|205.64|203.64|204.66|202.66|205.64|203.64|204.42|202.42|0
1631680200000|2021-09-15 04:30:00|205.15|203.15|204.41|202.41|205.15|203.15|204.17|202.17|0
1631680500000|2021-09-15 04:35:00|204.17|202.17|204.65|202.65|204.9|202.9|204.17|202.17|0
1631680800000|2021-09-15 04:40:00|204.41|202.41|205.14|203.14|205.14|203.14|204.41|202.41|0
1631681100000|2021-09-15 04:45:00|204.89|202.89|206.11|204.11|206.6|204.6|204.89|202.89|0
1631681400000|2021-09-15 04:50:00|205.86|203.86|206.1|204.1|206.84|204.84|205.86|203.86|0
1631681700000|2021-09-15 04:55:00|206.35|204.35|206.59|204.59|206.59|204.59|206.1|204.1|0
1631682000000|2021-09-15 05:00:00|206.83|204.83|205.85|203.85|206.83|204.83|205.61|203.61|0
1631682300000|2021-09-15 05:05:00|205.36|203.36|204.38|202.38|206.45|204.45|204.14|202.14|0
1631682600000|2021-09-15 05:10:00|204.63|202.63|204.13|202.13|204.63|202.63|203.16|201.16|0
1631682900000|2021-09-15 05:15:00|204.38|202.38|201.69|199.69|204.38|202.38|201.21|199.21|0
1631683200000|2021-09-15 05:20:00|201.94|199.94|203.88|201.88|204.49|202.49|201.94|199.94|0
1631683500000|2021-09-15 05:25:00|203.64|201.64|202.17|200.17|203.64|201.64|202.17|200.17|0
1631683800000|2021-09-15 05:30:00|202.66|200.66|201.19|199.19|203.14|201.14|200.22|198.22|0
1631684100000|2021-09-15 05:35:00|200.95|198.95|200.94|198.94|203.14|201.14|200.94|198.94|0
1631684400000|2021-09-15 05:40:00|201.19|199.19|201.43|199.43|202.4|200.4|201.18|199.18|0
1631684700000|2021-09-15 05:45:00|201.18|199.18|202.26|200.26|202.26|200.26|201.05|199.05|0
1631685000000|2021-09-15 05:50:00|202.75|200.75|203.47|201.47|203.48|201.48|202.01|200.01|0
1631685300000|2021-09-15 05:55:00|203.23|201.23|202.49|200.49|203.71|201.71|202.49|200.49|0
1631685600000|2021-09-15 06:00:00|202.01|200.01|200.54|198.54|202.49|200.49|199.33|197.33|0
1631685900000|2021-09-15 06:05:00|200.06|198.06|199.81|197.81|201.27|199.27|199.81|197.81|0
1631686200000|2021-09-15 06:10:00|199.57|197.57|200.78|198.78|200.78|198.78|198.83|196.83|0
1631686500000|2021-09-15 06:15:00|200.53|198.53|199.31|197.31|200.53|198.53|198.34|196.34|0
1631686800000|2021-09-15 06:20:00|199.07|197.07|200.77|198.77|201.25|199.25|199.07|197.07|0
1631687100000|2021-09-15 06:25:00|201.01|199.01|200.03|198.03|201.74|199.74|200.03|198.03|0
1631687400000|2021-09-15 06:30:00|199.79|197.79|200.03|198.03|201.24|199.24|199.55|197.55|0
1631687700000|2021-09-15 06:35:00|199.78|197.78|200.26|198.26|200.26|198.26|198.32|196.32|0
1631688000000|2021-09-15 06:40:00|200.75|198.75|203.18|201.18|203.42|201.42|200.75|198.75|0
1631688300000|2021-09-15 06:45:00|203.3|201.3|203.17|201.17|204.15|202.15|202.69|200.69|0
1631688600000|2021-09-15 06:50:00|203.42|201.42|203.41|201.41|204.39|202.39|203.17|201.17|0
1631688900000|2021-09-15 06:55:00|203.66|201.66|203.41|201.41|204.87|202.87|203.16|201.16|0
1631689200000|2021-09-15 07:00:00|202.92|200.92|203.65|201.65|206.09|204.09|202.92|200.92|0
1631689500000|2021-09-15 07:05:00|203.45|201.85|202.22|200.62|204.42|202.82|202.22|200.62|0
1631689800000|2021-09-15 07:10:00|201.98|200.38|201.12|199.52|202.71|201.11|200.52|198.92|0
1631690100000|2021-09-15 07:15:00|201.25|199.65|204.65|203.05|204.9|203.3|201|199.4|0
1631690400000|2021-09-15 07:20:00|204.9|203.3|202.57|200.97|205.38|203.78|202.21|200.61|0
1631690700000|2021-09-15 07:25:00|202.45|200.85|203.18|201.58|203.67|202.07|201.48|199.88|0
1631691000000|2021-09-15 07:30:00|202.94|201.34|204.15|202.55|204.15|202.55|202.45|200.85|0
1631691300000|2021-09-15 07:35:00|203.91|202.31|203.41|201.81|204.15|202.55|202.44|200.84|0
1631691600000|2021-09-15 07:40:00|203.17|201.57|202.43|200.83|203.17|201.57|201.95|200.35|0
1631691900000|2021-09-15 07:45:00|202.19|200.59|202.43|200.83|203.41|201.81|201.94|200.34|0
1631692200000|2021-09-15 07:50:00|202.19|200.59|202.67|201.07|203.4|201.8|201.94|200.34|0
1631692500000|2021-09-15 07:55:00|202.42|200.82|202.91|201.31|202.91|201.31|201.69|200.09|0
1631692800000|2021-09-15 08:00:00|203.15|201.55|205.22|203.62|205.59|203.99|202.91|201.31|0
1631693100000|2021-09-15 08:05:00|205.1|203.5|204.61|203.01|205.59|203.99|204.37|202.77|0
1631693400000|2021-09-15 08:10:00|204.85|203.25|204.36|202.76|204.85|203.25|204.36|202.76|0
1631693700000|2021-09-15 08:15:00|204.11|202.51|205.57|203.97|206.06|204.46|204.11|202.51|0
1631694000000|2021-09-15 08:20:00|205.82|204.22|205.08|203.48|206.06|204.46|205.08|203.48|0
1631694300000|2021-09-15 08:25:00|204.84|203.24|207.03|205.43|207.28|205.68|204.59|202.99|0
1631694600000|2021-09-15 08:30:00|207.28|205.68|207.76|206.16|208.5|206.9|207.27|205.67|0
1631694900000|2021-09-15 08:35:00|208.01|206.41|208.49|206.89|208.74|207.14|207.76|206.16|0
1631695200000|2021-09-15 08:40:00|208.25|206.65|208.49|206.89|208.98|207.38|208.24|206.64|0
1631695500000|2021-09-15 08:45:00|208.36|206.76|207.75|206.15|208.49|206.89|207.75|206.15|0
1631695800000|2021-09-15 08:50:00|207.5|205.9|207.26|205.66|207.5|205.9|207.01|205.41|0
1631696100000|2021-09-15 08:55:00|207.01|205.41|206.76|205.16|207.26|205.66|206.52|204.92|0
1631696400000|2021-09-15 09:00:00|207.01|205.41|207.49|205.89|207.5|205.9|206.76|205.16|0
1631696700000|2021-09-15 09:05:00|207.25|205.65|207.49|205.89|207.73|206.13|207.24|205.64|0
1631697000000|2021-09-15 09:10:00|207.24|205.64|207.24|205.64|207.73|206.13|207.24|205.64|0
1631697300000|2021-09-15 09:15:00|207.48|205.88|208.46|206.86|208.71|207.11|207.48|205.88|0
1631697600000|2021-09-15 09:20:00|208.21|206.61|207.48|205.88|208.21|206.61|207.23|205.63|0
1631697900000|2021-09-15 09:25:00|207.23|205.63|206.74|205.14|207.48|205.88|206.25|204.65|0
1631698200000|2021-09-15 09:30:00|206.49|204.89|207.96|206.36|207.96|206.36|205.51|203.91|0
1631698500000|2021-09-15 09:35:00|207.71|206.11|207.22|205.62|207.71|206.11|206.98|205.38|0
1631698800000|2021-09-15 09:40:00|206.97|205.37|206.97|205.37|207.22|205.62|206.97|205.37|0
1631699100000|2021-09-15 09:45:00|207.21|205.61|207.67|206.07|207.95|206.35|206.97|205.37|0
1631699400000|2021-09-15 09:50:00|207.91|206.31|207.91|206.31|209.63|208.03|207.91|206.31|0
1631699700000|2021-09-15 09:55:00|208.15|206.55|208.64|207.04|208.76|207.16|208.15|206.55|0
1631700000000|2021-09-15 10:00:00|208.89|207.29|208.64|207.04|208.89|207.29|208.15|206.55|0
1631700300000|2021-09-15 10:05:00|208.88|207.28|208.63|207.03|209.37|207.77|208.63|207.03|0
1631700600000|2021-09-15 10:10:00|208.39|206.79|206.91|205.31|208.39|206.79|206.91|205.31|0
1631700900000|2021-09-15 10:15:00|207.16|205.56|206.42|204.82|207.89|206.29|206.42|204.82|0
1631701200000|2021-09-15 10:20:00|206.17|204.57|206.66|205.06|206.91|205.31|205.93|204.33|0
1631701500000|2021-09-15 10:25:00|206.78|205.18|207.39|205.79|207.64|206.04|206.66|205.06|0
1631701800000|2021-09-15 10:30:00|207.15|205.55|206.41|204.81|207.64|206.04|206.16|204.56|0
1631702100000|2021-09-15 10:35:00|206.65|205.05|206.16|204.56|206.65|205.05|205.91|204.31|0
1631702400000|2021-09-15 10:40:00|205.91|204.31|204.93|203.33|205.91|204.31|204.44|202.84|0
1631702700000|2021-09-15 10:45:00|204.68|203.08|202.96|201.36|204.93|203.33|202.47|200.87|0
1631703000000|2021-09-15 10:50:00|202.72|201.12|203.2|201.6|203.69|202.09|202.47|200.87|0
1631703300000|2021-09-15 10:55:00|202.96|201.36|202.47|200.87|202.96|201.36|200.76|199.16|0
1631703600000|2021-09-15 11:00:00|202.71|201.11|202.46|200.86|203.2|201.6|200.26|198.66|0
1631703900000|2021-09-15 11:05:00|202.22|200.62|202.7|201.1|202.95|201.35|201.73|200.13|0
1631704200000|2021-09-15 11:10:00|202.95|201.35|199.76|198.16|202.95|201.35|199.27|197.67|0
1631704500000|2021-09-15 11:15:00|199.52|197.92|200.98|199.38|201.23|199.63|199.27|197.67|0
1631704800000|2021-09-15 11:20:00|201.23|199.63|201.05|199.45|201.47|199.87|199.58|197.98|0
1631705100000|2021-09-15 11:25:00|201.29|199.69|199.33|197.73|201.78|200.18|198.84|197.24|0
1631705400000|2021-09-15 11:30:00|199.58|197.98|197.86|196.26|199.82|198.22|197.86|196.26|0
1631705700000|2021-09-15 11:35:00|198.11|196.51|197.37|195.77|198.35|196.75|196.64|195.04|0
1631706000000|2021-09-15 11:40:00|197.61|196.01|200.33|198.73|200.33|198.73|197.61|196.01|0
1631706300000|2021-09-15 11:45:00|200.58|198.98|200.08|198.48|201.06|199.46|200.08|198.48|0
1631706600000|2021-09-15 11:50:00|200.33|198.73|200.32|198.72|201.06|199.46|198.86|197.26|0
1631706900000|2021-09-15 11:55:00|200.08|198.48|200.07|198.47|200.57|198.97|199.59|197.99|0
1631707200000|2021-09-15 12:00:00|200.56|198.96|200.07|198.47|200.56|198.96|199.58|197.98|0
1631707500000|2021-09-15 12:05:00|200.31|198.71|199.09|197.49|200.31|198.71|198.36|196.76|0
1631707800000|2021-09-15 12:10:00|199.33|197.73|198.59|196.99|199.33|197.73|198.35|196.75|0
1631708100000|2021-09-15 12:15:00|198.35|196.75|199.57|197.97|200.3|198.7|198.35|196.75|0
1631708400000|2021-09-15 12:20:00|199.81|198.21|195.9|194.3|200.05|198.45|195.9|194.3|0
1631708700000|2021-09-15 12:25:00|196.39|194.79|194.93|193.33|196.39|194.79|192.73|191.13|0
1631709000000|2021-09-15 12:30:00|194.68|193.08|198.56|196.96|201.24|199.64|194.56|192.96|0
1631709300000|2021-09-15 12:35:00|199.05|197.45|200.02|198.42|200.99|199.39|199.05|197.45|0
1631709600000|2021-09-15 12:40:00|200.13|198.53|201.96|200.36|202.2|200.6|199.53|197.93|0
1631709900000|2021-09-15 12:45:00|201.71|200.11|201.47|199.87|202.44|200.84|200.49|198.89|0
1631710200000|2021-09-15 12:50:00|201.22|199.62|202.68|201.08|203.17|201.57|201.22|199.62|0
1631710500000|2021-09-15 12:55:00|202.43|200.83|202.43|200.83|202.92|201.32|201.46|199.86|0
1631710800000|2021-09-15 13:00:00|202.19|200.59|203.89|202.29|204.38|202.78|201.94|200.34|0
1631711100000|2021-09-15 13:05:00|204.13|202.53|202.66|201.06|204.13|202.53|201.69|200.09|0
1631711400000|2021-09-15 13:10:00|202.91|201.31|203.63|202.03|203.63|202.03|202.17|200.57|0
1631711700000|2021-09-15 13:15:00|203.39|201.79|200.7|199.1|204.61|203.01|200.7|199.1|0
1631712000000|2021-09-15 13:20:00|200.95|199.35|200.7|199.1|202.4|200.8|199.48|197.88|0
1631712300000|2021-09-15 13:25:00|200.94|199.34|201.18|199.58|201.91|200.31|199.48|197.88|0
1631712600000|2021-09-15 13:30:00|201.3|199.7|196.55|194.95|205.08|203.48|194.85|193.25|0
1631712900000|2021-09-15 13:35:00|197.03|195.43|191.45|189.85|197.03|195.43|190.72|189.12|0
1631713200000|2021-09-15 13:40:00|190.96|189.36|194.59|192.99|194.59|192.99|189.99|188.39|0
1631713500000|2021-09-15 13:45:00|194.84|193.24|208.24|206.64|208.24|206.64|194.84|193.24|0
1631713800000|2021-09-15 13:50:00|208.73|207.13|204.08|202.48|208.73|207.13|201.4|199.8|0
1631714100000|2021-09-15 13:55:00|203.59|201.99|205.66|204.06|207.62|206.02|203.1|201.5|0
1631714400000|2021-09-15 14:00:00|206.52|204.92|208.96|207.36|209.94|208.34|204.07|202.47|0
1631714700000|2021-09-15 14:05:00|208.72|207.12|203.58|201.98|208.96|207.36|203.34|201.74|0
1631715000000|2021-09-15 14:10:00|204.07|202.47|198.69|197.09|205.04|203.44|196.02|194.42|0
1631715300000|2021-09-15 14:15:00|198.21|196.61|202.59|200.99|202.59|200.99|194.56|192.96|0
1631715600000|2021-09-15 14:20:00|202.1|200.5|200.88|199.28|203.81|202.21|199.17|197.57|0
1631715900000|2021-09-15 14:25:00|200.63|199.03|199.9|198.3|202.59|200.99|199.17|197.57|0
1631716200000|2021-09-15 14:30:00|199.16|197.56|204.29|202.69|205.76|204.16|198.43|196.83|0
1631716500000|2021-09-15 14:35:00|204.04|202.44|204.77|203.17|206.97|205.37|204.04|202.44|0
1631716800000|2021-09-15 14:40:00|204.28|202.68|199.15|197.55|205.01|203.41|197.44|195.84|0
1631717100000|2021-09-15 14:45:00|199.39|197.79|203.29|201.69|203.54|201.94|198.66|197.06|0
1631717400000|2021-09-15 14:50:00|203.05|201.45|199.87|198.27|204.76|203.16|199.87|198.27|0
1631717700000|2021-09-15 14:55:00|200.36|198.76|205|203.4|205.24|203.64|199.38|197.78|0
1631718000000|2021-09-15 15:00:00|205.73|204.13|206.71|205.11|206.71|205.11|202.55|200.95|0
1631718300000|2021-09-15 15:05:00|205.97|204.37|206.12|204.52|208.66|207.06|205.97|204.37|0
1631718600000|2021-09-15 15:10:00|205.87|204.27|204.89|203.29|207.1|205.5|204.89|203.29|0
1631718900000|2021-09-15 15:15:00|205.13|203.53|205.62|204.02|207.1|205.5|204.89|203.29|0
1631719200000|2021-09-15 15:20:00|205.87|204.27|208.56|206.96|209.05|207.45|205.62|204.02|0
1631719500000|2021-09-15 15:25:00|208.32|206.72|207.82|206.22|210.28|208.68|207.58|205.98|0
1631719800000|2021-09-15 15:30:00|208.07|206.47|206.1|204.5|208.07|206.47|203.89|202.29|0
1631720100000|2021-09-15 15:35:00|205.48|203.88|207.32|205.72|207.81|206.21|204.62|203.02|0
1631720400000|2021-09-15 15:40:00|207.57|205.97|206.75|205.15|207.81|206.21|206.09|204.49|0
1631720700000|2021-09-15 15:45:00|206.5|204.9|204.28|202.68|206.5|204.9|203.06|201.46|0
1631721000000|2021-09-15 15:50:00|204.04|202.44|205.02|203.42|205.27|203.67|203.55|201.95|0
1631721300000|2021-09-15 15:55:00|204.77|203.17|208.7|207.1|208.7|207.1|204.53|202.93|0
1631721600000|2021-09-15 16:00:00|208.46|206.86|206.73|205.13|208.46|206.86|205.26|203.66|0
1631721900000|2021-09-15 16:05:00|206.49|204.89|207.47|205.87|208.45|206.85|205.26|203.66|0
1631722200000|2021-09-15 16:10:00|207.71|206.11|207.22|205.62|208.94|207.34|206.97|205.37|0
1631722500000|2021-09-15 16:15:00|207.46|205.86|209.43|207.83|209.92|208.32|207.46|205.86|0
1631722800000|2021-09-15 16:20:00|209.18|207.58|212.39|210.79|212.63|211.03|208.94|207.34|0
1631723100000|2021-09-15 16:25:00|212.63|211.03|213.86|212.26|216.09|214.49|212.39|210.79|0
1631723400000|2021-09-15 16:30:00|214.36|212.76|216.58|214.98|216.82|215.22|214.36|212.76|0
1631723700000|2021-09-15 16:35:00|216.82|215.22|218.55|216.95|218.55|216.95|216.58|214.98|0
1631724000000|2021-09-15 16:40:00|218.8|217.2|224.24|222.64|225.73|224.13|218.67|217.07|0
1631724300000|2021-09-15 16:45:00|224.49|222.89|222.51|220.91|224.49|222.89|221.52|219.92|0
1631724600000|2021-09-15 16:50:00|222.75|221.15|222.26|220.66|223|221.4|221.51|219.91|0
1631724900000|2021-09-15 16:55:00|222.5|220.9|223.99|222.39|224.98|223.38|222.5|220.9|0
1631725200000|2021-09-15 17:00:00|224.23|222.63|226.96|225.36|227.21|225.61|223.99|222.39|0
1631725500000|2021-09-15 17:05:00|226.83|225.23|224.23|222.63|228.44|226.84|224.23|222.63|0
1631725800000|2021-09-15 17:10:00|224.48|222.88|226.82|225.22|227.45|225.85|224.48|222.88|0
1631726100000|2021-09-15 17:15:00|227.45|225.85|227.2|225.6|227.94|226.34|226.7|225.1|0
1631726400000|2021-09-15 17:20:00|227.45|225.85|228.68|227.08|228.93|227.33|227.45|225.85|0
1631726700000|2021-09-15 17:25:00|228.93|227.33|228.93|227.33|229.68|228.08|228.06|226.46|0
1631727000000|2021-09-15 17:30:00|228.68|227.08|231.66|230.06|231.91|230.31|228.68|227.08|0
1631727300000|2021-09-15 17:35:00|230.91|229.31|229.42|227.82|231.16|229.56|229.18|227.58|0
1631727600000|2021-09-15 17:40:00|229.17|227.57|230.91|229.31|231.16|229.56|228.93|227.33|0
1631727900000|2021-09-15 17:45:00|230.78|229.18|232.4|230.8|233.89|232.29|230.66|229.06|0
1631728200000|2021-09-15 17:50:00|232.15|230.55|232.18|230.58|233.31|231.71|231.65|230.05|0
1631728500000|2021-09-15 17:55:00|232.43|230.83|228.71|227.11|232.43|230.83|228.71|227.11|0
1631728800000|2021-09-15 18:00:00|229.2|227.6|228.21|226.61|229.95|228.35|226.97|225.37|0
1631729100000|2021-09-15 18:05:00|228.46|226.86|230.93|229.33|230.93|229.33|227.96|226.36|0
1631729400000|2021-09-15 18:10:00|230.69|229.09|228.2|226.6|231.18|229.58|228.2|226.6|0
1631729700000|2021-09-15 18:15:00|228.45|226.85|226.71|225.11|230.19|228.59|226.47|224.87|0
1631730000000|2021-09-15 18:20:00|227.21|225.61|226.96|225.36|228.2|226.6|226.22|224.62|0
1631730300000|2021-09-15 18:25:00|227.46|225.86|227.95|226.35|229.69|228.09|227.45|225.85|0
1631730600000|2021-09-15 18:30:00|228.2|226.6|229.19|227.59|229.44|227.84|227.45|225.85|0
1631730900000|2021-09-15 18:35:00|229.31|227.71|229.68|228.08|231.42|229.82|229.19|227.59|0
1631731200000|2021-09-15 18:40:00|229.43|227.83|228.19|226.59|231.17|229.57|227.69|226.09|0
1631731500000|2021-09-15 18:45:00|228.44|226.84|229.92|228.32|230.42|228.82|228.19|226.59|0
1631731800000|2021-09-15 18:50:00|230.17|228.57|228.43|226.83|230.67|229.07|227.44|225.84|0
1631732100000|2021-09-15 18:55:00|228.68|227.08|227.44|225.84|228.93|227.33|227.19|225.59|0
1631732400000|2021-09-15 19:00:00|227.69|226.09|230.17|228.57|230.42|228.82|226.7|225.1|0
1631732700000|2021-09-15 19:05:00|230.42|228.82|230.91|229.31|230.91|229.31|229.17|227.57|0
1631733000000|2021-09-15 19:10:00|231.16|229.56|233.39|231.79|233.39|231.79|230.41|228.81|0
1631733300000|2021-09-15 19:15:00|233.64|232.04|236.12|234.52|236.12|234.52|232.89|231.29|0
1631733600000|2021-09-15 19:20:00|235.87|234.27|233.88|232.28|235.87|234.27|232.15|230.55|0
1631733900000|2021-09-15 19:25:00|234.13|232.53|233.88|232.28|234.88|233.28|232.89|231.29|0
1631734200000|2021-09-15 19:30:00|234.13|232.53|234.87|233.27|236.12|234.52|232.64|231.04|0
1631734500000|2021-09-15 19:35:00|235.12|233.52|237.85|236.25|238.35|236.75|234.63|233.03|0
1631734800000|2021-09-15 19:40:00|237.61|236.01|238.1|236.5|238.1|236.5|236.11|234.51|0
1631735100000|2021-09-15 19:45:00|237.85|236.25|235.86|234.26|238.6|237|235.61|234.01|0
1631735400000|2021-09-15 19:50:00|236.11|234.51|232.63|231.03|236.86|235.26|232.63|231.03|0
1631735700000|2021-09-15 19:55:00|232.88|231.28|233.37|231.77|233.37|231.77|231.14|229.54|0
1631736000000|2021-09-15 20:00:00|233.87|232.27|233.62|232.02|233.87|232.27|231.39|229.79|0
1631736300000|2021-09-15 20:05:00|233.37|231.77|233.87|232.27|234.12|232.52|233.24|231.64|0
1631736600000|2021-09-15 20:10:00|233.62|232.02|234.36|232.76|234.61|233.01|233.37|231.77|0
1631736900000|2021-09-15 20:15:00|234.32|232.32|233.82|231.82|234.56|232.56|233.57|231.57|0
1631737200000|2021-09-15 20:20:00|234.06|232.06|234.31|232.31|234.56|232.56|233.82|231.82|0
1631737500000|2021-09-15 20:25:00|234.56|232.56|235.3|233.3|235.3|233.3|234.56|232.56|0
1631737800000|2021-09-15 20:30:00|235.18|233.18|235.05|233.05|235.3|233.3|234.81|232.81|0
1631738100000|2021-09-15 20:35:00|235.3|233.3|236.79|234.79|237.04|235.04|235.05|233.05|0
1631738400000|2021-09-15 20:40:00|237.04|235.04|238.04|236.04|238.04|236.04|237.04|235.04|0
1631738700000|2021-09-15 20:45:00|238.28|236.28|238.53|236.53|238.53|236.53|237.79|235.79|0
1631739000000|2021-09-15 20:50:00|238.28|236.28|237.78|235.78|238.28|236.28|237.78|235.78|0
1631739300000|2021-09-15 20:55:00|237.53|235.53|237.4|235.4|237.65|235.65|237.4|235.4|0
1631739600000|2021-09-15 21:00:00|237.51|235.51|237.65|235.65|237.65|235.65|237.14|235.14|0
1631739900000|2021-09-15 21:05:00|237.43|235.43|237.39|235.39|237.43|235.43|237.1|235.1|0
1631740200000|2021-09-15 21:10:00|237.35|235.35|237.14|235.14|237.35|235.35|236.95|234.95|0
1631740500000|2021-09-15 21:15:00|237.03|235.03|236.33|234.33|237.03|235.03|236.33|234.33|0
1631740800000|2021-09-15 21:20:00|236.74|234.74|236.37|234.37|236.77|234.77|236.08|234.08|0
1631741100000|2021-09-15 21:25:00|236.26|234.26|236.23|234.23|236.37|234.37|236.05|234.05|0
1631741400000|2021-09-15 21:30:00|236.26|234.26|236.52|234.52|236.52|234.52|236.26|234.26|0
1631741700000|2021-09-15 21:35:00|236.63|234.63|236.63|234.63|236.77|234.77|236.59|234.59|0
1631742000000|2021-09-15 21:40:00|236.7|234.7|236.66|234.66|236.77|234.77|236.52|234.52|0
1631742300000|2021-09-15 21:45:00|236.55|234.55|236.69|234.69|236.69|234.69|236.54|234.54|0
1631742600000|2021-09-15 21:50:00|236.73|234.73|236.73|234.73|236.98|234.98|236.62|234.62|0
1631742900000|2021-09-15 21:55:00|236.76|234.76|236.8|234.8|236.91|234.91|236.73|234.73|0
1631743200000|2021-09-15 22:00:00|237.64|235.64|237.02|235.02|237.64|235.64|236.27|234.27|0
1631743500000|2021-09-15 22:05:00|237.27|235.27|237.02|235.02|237.52|235.52|237.02|235.02|0
1631743800000|2021-09-15 22:10:00|237.27|235.27|238.01|236.01|238.01|236.01|237.27|235.27|0
1631744100000|2021-09-15 22:15:00|238.26|236.26|237.76|235.76|238.26|236.26|237.76|235.76|0
1631744400000|2021-09-15 22:20:00|238.01|236.01|237.76|235.76|238.01|236.01|237.51|235.51|0
1631744700000|2021-09-15 22:25:00|237.51|235.51|237.76|235.76|237.76|235.76|237.51|235.51|0
1631745000000|2021-09-15 22:30:00|238.01|236.01|237.51|235.51|238.01|236.01|237.51|235.51|0
1631745300000|2021-09-15 22:35:00|236.76|234.76|237.26|235.26|237.26|235.26|236.76|234.76|0
1631745600000|2021-09-15 22:40:00|237.13|235.13|237.51|235.51|237.51|235.51|237.01|235.01|0
1631745900000|2021-09-15 22:45:00|237.75|235.75|237.75|235.75|238.37|236.37|237.51|235.51|0
1631746200000|2021-09-15 22:50:00|237.5|235.5|237.5|235.5|237.75|235.75|237.25|235.25|0
1631746500000|2021-09-15 22:55:00|237.75|235.75|237.75|235.75|238|236|237.75|235.75|0
1631746800000|2021-09-15 23:00:00|237.5|235.5|236.5|234.5|237.5|235.5|236.01|234.01|0
1631747100000|2021-09-15 23:05:00|236.26|234.26|235.76|233.76|236.5|234.5|235.51|233.51|0
1631747400000|2021-09-15 23:10:00|236.01|234.01|235.26|233.26|236.01|234.01|235.26|233.26|0
1631747700000|2021-09-15 23:15:00|235.75|233.75|236.25|234.25|236.25|234.25|235.51|233.51|0
1631748000000|2021-09-15 23:20:00|236.5|234.5|235.75|233.75|236.5|234.5|235.75|233.75|0
1631748300000|2021-09-15 23:25:00|235.5|233.5|235.5|233.5|236|234|235.5|233.5|0
1631748600000|2021-09-15 23:30:00|235.75|233.75|235.25|233.25|235.75|233.75|235.25|233.25|0
1631748900000|2021-09-15 23:35:00|235|233|236|234|236|234|235|233|0
1631749200000|2021-09-15 23:40:00|235.75|233.75|236.74|234.74|236.99|234.99|235.5|233.5|0
1631749500000|2021-09-15 23:45:00|236.99|234.99|236.74|234.74|237.24|235.24|236.36|234.36|0
1631749800000|2021-09-15 23:50:00|236.99|234.99|236.24|234.24|236.99|234.99|236.24|234.24|0
1631750100000|2021-09-15 23:55:00|235.99|233.99|236.49|234.49|236.99|234.99|235.75|233.75|0
1631750400000|2021-09-16 00:00:00|236.24|234.24|235.74|233.74|236.49|234.49|234.25|232.25|0
1631750700000|2021-09-16 00:05:00|235.99|233.99|235.74|233.74|236.24|234.24|234.5|232.5|0
1631751000000|2021-09-16 00:10:00|235.49|233.49|234.99|232.99|235.49|233.49|234.74|232.74|0
1631751300000|2021-09-16 00:15:00|234.74|232.74|234.74|232.74|234.99|232.99|234.25|232.25|0
1631751600000|2021-09-16 00:20:00|234.49|232.49|234.49|232.49|234.99|232.99|234.24|232.24|0
1631751900000|2021-09-16 00:25:00|234.24|232.24|235.24|233.24|235.74|233.74|234.24|232.24|0
1631752200000|2021-09-16 00:30:00|235.49|233.49|235.24|233.24|235.99|233.99|234.99|232.99|0
1631752500000|2021-09-16 00:35:00|235.36|233.36|235.98|233.98|235.98|233.98|235.24|233.24|0
1631752800000|2021-09-16 00:40:00|236.23|234.23|235.98|233.98|236.48|234.48|234.99|232.99|0
1631753100000|2021-09-16 00:45:00|235.73|233.73|236.48|234.48|236.73|234.73|235.73|233.73|0
1631753400000|2021-09-16 00:50:00|236.73|234.73|236.23|234.23|236.73|234.73|235.73|233.73|0
1631753700000|2021-09-16 00:55:00|236.48|234.48|235.73|233.73|236.48|234.48|235.73|233.73|0
1631754000000|2021-09-16 01:00:00|235.48|233.48|235.23|233.23|235.73|233.73|234.85|232.85|0
1631754300000|2021-09-16 01:05:00|235.48|233.48|237.22|235.22|237.47|235.47|235.48|233.48|0
1631754600000|2021-09-16 01:10:00|236.97|234.97|237.72|235.72|237.97|235.97|236.72|234.72|0
1631754900000|2021-09-16 01:15:00|237.84|235.84|237.97|235.97|237.97|235.97|236.72|234.72|0
1631755200000|2021-09-16 01:20:00|238.47|236.47|236.22|234.22|238.97|236.97|235.48|233.48|0
1631755500000|2021-09-16 01:25:00|236.09|234.09|235.72|233.72|236.47|234.47|235.47|233.47|0
1631755800000|2021-09-16 01:30:00|236.22|234.22|233.1|231.1|236.22|234.22|232.98|230.98|0
1631756100000|2021-09-16 01:35:00|233.23|231.23|234.97|232.97|235.22|233.22|233.23|231.23|0
1631756400000|2021-09-16 01:40:00|234.72|232.72|234.23|232.23|235.72|233.72|234.23|232.23|0
1631756700000|2021-09-16 01:45:00|233.98|231.98|232.98|230.98|234.23|232.23|232.98|230.98|0
1631757000000|2021-09-16 01:50:00|232.73|230.73|232.98|230.98|233.48|231.48|232.73|230.73|0
1631757300000|2021-09-16 01:55:00|232.73|230.73|231.73|229.73|232.98|230.98|231.48|229.48|0
1631757600000|2021-09-16 02:00:00|231.48|229.48|231.48|229.48|231.48|229.48|230.49|228.49|0
1631757900000|2021-09-16 02:05:00|231.23|229.23|232.48|230.48|232.48|230.48|231.23|229.23|0
1631758200000|2021-09-16 02:10:00|232.23|230.23|231.23|229.23|232.73|230.73|231.23|229.23|0
1631758500000|2021-09-16 02:15:00|230.98|228.98|231.23|229.23|231.73|229.73|229.98|227.98|0
1631758800000|2021-09-16 02:20:00|231.48|229.48|232.97|230.97|232.97|230.97|231.23|229.23|0
1631759100000|2021-09-16 02:25:00|232.72|230.72|232.22|230.22|232.97|230.97|231.23|229.23|0
1631759400000|2021-09-16 02:30:00|232.47|230.47|233.72|231.72|233.97|231.97|231.97|229.97|0
1631759700000|2021-09-16 02:35:00|233.97|231.97|233.47|231.47|233.97|231.97|232.97|230.97|0
1631760000000|2021-09-16 02:40:00|233.72|231.72|233.34|231.34|233.96|231.96|233.22|231.22|0
1631760300000|2021-09-16 02:45:00|233.22|231.22|233.71|231.71|234.21|232.21|233.22|231.22|0
1631760600000|2021-09-16 02:50:00|233.96|231.96|233.96|231.96|234.21|232.21|233.46|231.46|0
1631760900000|2021-09-16 02:55:00|233.71|231.71|233.21|231.21|234.21|232.21|232.22|230.22|0
1631761200000|2021-09-16 03:00:00|233.46|231.46|233.21|231.21|233.71|231.71|232.22|230.22|0
1631761500000|2021-09-16 03:05:00|232.96|230.96|233.96|231.96|234.58|232.58|232.96|230.96|0
1631761800000|2021-09-16 03:10:00|233.71|231.71|232.96|230.96|233.71|231.71|232.96|230.96|0
1631762100000|2021-09-16 03:15:00|232.71|230.71|232.96|230.96|233.46|231.46|232.71|230.71|0
1631762400000|2021-09-16 03:20:00|233.08|231.08|232.46|230.46|233.21|231.21|231.71|229.71|0
1631762700000|2021-09-16 03:25:00|232.21|230.21|231.46|229.46|232.71|230.71|231.46|229.46|0
1631763000000|2021-09-16 03:30:00|231.71|229.71|230.96|228.96|232.08|230.08|230.47|228.47|0
1631763300000|2021-09-16 03:35:00|231.21|229.21|229.97|227.97|231.21|229.21|229.97|227.97|0
1631763600000|2021-09-16 03:40:00|229.72|227.72|229.96|227.96|230.71|228.71|229.47|227.47|0
1631763900000|2021-09-16 03:45:00|230.08|228.08|229.71|227.71|230.46|228.46|229.22|227.22|0
1631764200000|2021-09-16 03:50:00|229.83|227.83|229.46|227.46|229.96|227.96|229.21|227.21|0
1631764500000|2021-09-16 03:55:00|229.21|227.21|228.72|226.72|229.46|227.46|228.72|226.72|0
1631764800000|2021-09-16 04:00:00|228.96|226.96|230.21|228.21|230.71|228.71|228.96|226.96|0
1631765100000|2021-09-16 04:05:00|229.96|227.96|229.46|227.46|230.21|228.21|228.96|226.96|0
1631765400000|2021-09-16 04:10:00|229.33|227.33|228.96|226.96|229.46|227.46|228.96|226.96|0
1631765700000|2021-09-16 04:15:00|228.71|226.71|228.71|226.71|228.96|226.96|228.46|226.46|0
1631766000000|2021-09-16 04:20:00|228.46|226.46|229.21|227.21|229.21|227.21|228.46|226.46|0
1631766300000|2021-09-16 04:25:00|229.46|227.46|228.46|226.46|229.46|227.46|228.46|226.46|0
1631766600000|2021-09-16 04:30:00|228.21|226.21|229.71|227.71|229.95|227.95|228.21|226.21|0
1631766900000|2021-09-16 04:35:00|229.82|227.82|229.95|227.95|230.45|228.45|229.7|227.7|0
1631767200000|2021-09-16 04:40:00|230.2|228.2|230.2|228.2|230.2|228.2|229.95|227.95|0
1631767500000|2021-09-16 04:45:00|230.45|228.45|230.95|228.95|231.2|229.2|230.45|228.45|0
1631767800000|2021-09-16 04:50:00|230.7|228.7|230.45|228.45|230.7|228.7|229.95|227.95|0
1631768100000|2021-09-16 04:55:00|230.2|228.2|229.95|227.95|230.45|228.45|229.7|227.7|0
1631768400000|2021-09-16 05:00:00|229.7|227.7|230.7|228.7|231.2|229.2|229.45|227.45|0
1631768700000|2021-09-16 05:05:00|230.45|228.45|230.7|228.7|231.94|229.94|230.45|228.45|0
1631769000000|2021-09-16 05:10:00|230.95|228.95|230.2|228.2|230.95|228.95|229.7|227.7|0
1631769300000|2021-09-16 05:15:00|230.45|228.45|229.95|227.95|230.45|228.45|229.7|227.7|0
1631769600000|2021-09-16 05:20:00|229.7|227.7|229.95|227.95|230.2|228.2|228.7|226.7|0
1631769900000|2021-09-16 05:25:00|229.7|227.7|229.94|227.94|230.19|228.19|229.7|227.7|0
1631770200000|2021-09-16 05:30:00|229.7|227.7|228.2|226.2|229.94|227.94|228.2|226.2|0
1631770500000|2021-09-16 05:35:00|228.45|226.45|226.95|224.95|228.45|226.45|226.95|224.95|0
1631770800000|2021-09-16 05:40:00|227.2|225.2|228.2|226.2|228.7|226.7|227.2|225.2|0
1631771100000|2021-09-16 05:45:00|228.45|226.45|229.44|227.44|229.69|227.69|228.2|226.2|0
1631771400000|2021-09-16 05:50:00|229.19|227.19|229.94|227.94|229.94|227.94|228.94|226.94|0
1631771700000|2021-09-16 05:55:00|229.81|227.81|229.94|227.94|230.69|228.69|229.69|227.69|0
1631772000000|2021-09-16 06:00:00|229.56|227.56|230.94|228.94|231.44|229.44|229.44|227.44|0
1631772300000|2021-09-16 06:05:00|231.19|229.19|232.18|230.18|232.93|230.93|230.69|228.69|0
1631772600000|2021-09-16 06:10:00|232.43|230.43|231.43|229.43|232.93|230.93|231.43|229.43|0
1631772900000|2021-09-16 06:15:00|231.68|229.68|231.68|229.68|232.43|230.43|231.18|229.18|0
1631773200000|2021-09-16 06:20:00|231.8|229.8|231.68|229.68|231.93|229.93|231.18|229.18|0
1631773500000|2021-09-16 06:25:00|231.43|229.43|231.55|229.55|231.68|229.68|230.93|228.93|0
1631773800000|2021-09-16 06:30:00|231.43|229.43|229.93|227.93|231.43|229.43|229.44|227.44|0
1631774100000|2021-09-16 06:35:00|230.18|228.18|229.93|227.93|230.68|228.68|229.68|227.68|0
1631774400000|2021-09-16 06:40:00|229.68|227.68|229.43|227.43|230.18|228.18|229.43|227.43|0
1631774700000|2021-09-16 06:45:00|229.18|227.18|228.19|226.19|229.43|227.43|227.69|225.69|0
1631775000000|2021-09-16 06:50:00|227.94|225.94|229.3|227.3|229.43|227.43|227.94|225.94|0
1631775300000|2021-09-16 06:55:00|229.18|227.18|229.43|227.43|230.18|228.18|228.93|226.93|0
1631775600000|2021-09-16 07:00:00|228.93|226.93|230.93|228.93|231.43|229.43|228.68|226.68|0
1631775900000|2021-09-16 07:05:00|231.23|229.63|230.6|229|231.72|230.12|230.23|228.63|0
1631776200000|2021-09-16 07:10:00|230.48|228.88|231.72|230.12|231.97|230.37|228.98|227.38|0
1631776500000|2021-09-16 07:15:00|231.97|230.37|233.72|232.12|233.72|232.12|231.22|229.62|0
1631776800000|2021-09-16 07:20:00|233.97|232.37|235.22|233.62|235.22|233.62|233.22|231.62|0
1631777100000|2021-09-16 07:25:00|234.97|233.37|233.96|232.36|234.97|233.37|232.97|231.37|0
1631777400000|2021-09-16 07:30:00|234.21|232.61|231.97|230.37|234.21|232.61|231.72|230.12|0
1631777700000|2021-09-16 07:35:00|231.84|230.24|231.47|229.87|233.71|232.11|231.47|229.87|0
1631778000000|2021-09-16 07:40:00|230.97|229.37|232.22|230.62|233.46|231.86|230.97|229.37|0
1631778300000|2021-09-16 07:45:00|231.97|230.37|230.72|229.12|232.83|231.23|230.47|228.87|0
1631778600000|2021-09-16 07:50:00|230.97|229.37|230.47|228.87|231.47|229.87|230.47|228.87|0
1631778900000|2021-09-16 07:55:00|230.72|229.12|233.21|231.61|233.71|232.11|230.47|228.87|0
1631779200000|2021-09-16 08:00:00|232.96|231.36|233.46|231.86|233.71|232.11|231.21|229.61|0
1631779500000|2021-09-16 08:05:00|233.71|232.11|233.96|232.36|234.46|232.86|233.21|231.61|0
1631779800000|2021-09-16 08:10:00|234.21|232.61|233.21|231.61|234.21|232.61|233.21|231.61|0
1631780100000|2021-09-16 08:15:00|232.96|231.36|233.46|231.86|233.96|232.36|231.46|229.86|0
1631780400000|2021-09-16 08:20:00|233.21|231.61|231.46|229.86|233.96|232.36|231.46|229.86|0
1631780700000|2021-09-16 08:25:00|231.21|229.61|232.21|230.61|232.46|230.86|231.21|229.61|0
1631781000000|2021-09-16 08:30:00|232.46|230.86|231.71|230.11|233.21|231.61|231.71|230.11|0
1631781300000|2021-09-16 08:35:00|231.96|230.36|231.46|229.86|231.96|230.36|230.21|228.61|0
1631781600000|2021-09-16 08:40:00|231.21|229.61|232.59|230.99|232.71|231.11|231.21|229.61|0
1631781900000|2021-09-16 08:45:00|232.47|230.87|231.22|229.62|233.71|232.11|230.97|229.37|0
1631782200000|2021-09-16 08:50:00|230.97|229.37|230.22|228.62|231.72|230.12|229.72|228.12|0
1631782500000|2021-09-16 08:55:00|229.97|228.37|230.22|228.62|230.72|229.12|229.72|228.12|0
1631782800000|2021-09-16 09:00:00|229.97|228.37|230.72|229.12|230.97|229.37|229.72|228.12|0
1631783100000|2021-09-16 09:05:00|230.47|228.87|230.47|228.87|230.47|228.87|229.47|227.87|0
1631783400000|2021-09-16 09:10:00|229.97|228.37|229.97|228.37|230.72|229.12|229.72|228.12|0
1631783700000|2021-09-16 09:15:00|230.22|228.62|230.09|228.49|230.22|228.62|228.97|227.37|0
1631784000000|2021-09-16 09:20:00|229.97|228.37|229.96|228.36|230.22|228.62|228.97|227.37|0
1631784300000|2021-09-16 09:25:00|230.21|228.61|229.96|228.36|230.33|228.73|229.47|227.87|0
1631784600000|2021-09-16 09:30:00|229.71|228.11|228.97|227.37|229.71|228.11|228.22|226.62|0
1631784900000|2021-09-16 09:35:00|229.21|227.61|228.22|226.62|229.21|227.61|227.97|226.37|0
1631785200000|2021-09-16 09:40:00|228.47|226.87|227.97|226.37|228.47|226.87|227.72|226.12|0
1631785500000|2021-09-16 09:45:00|227.72|226.12|225.72|224.12|227.97|226.37|224.47|222.87|0
1631785800000|2021-09-16 09:50:00|225.97|224.37|225.97|224.37|226.47|224.87|225.97|224.37|0
1631786100000|2021-09-16 09:55:00|225.72|224.12|226.22|224.62|226.47|224.87|225.47|223.87|0
1631786400000|2021-09-16 10:00:00|225.97|224.37|226.72|225.12|226.96|225.36|225.72|224.12|0
1631786700000|2021-09-16 10:05:00|226.96|225.36|227.46|225.86|227.96|226.36|226.96|225.36|0
1631787000000|2021-09-16 10:10:00|227.21|225.61|226.96|225.36|227.21|225.61|226.46|224.86|0
1631787300000|2021-09-16 10:15:00|226.71|225.11|227.71|226.11|227.71|226.11|226.71|225.11|0
1631787600000|2021-09-16 10:20:00|227.46|225.86|227.21|225.61|227.71|226.11|227.21|225.61|0
1631787900000|2021-09-16 10:25:00|227.33|225.73|226.21|224.61|227.46|225.86|226.21|224.61|0
1631788200000|2021-09-16 10:30:00|226.46|224.86|226.21|224.61|226.96|225.36|225.71|224.11|0
1631788500000|2021-09-16 10:35:00|226.46|224.86|225.96|224.36|226.96|225.36|225.96|224.36|0
1631788800000|2021-09-16 10:40:00|225.71|224.11|226.21|224.61|226.46|224.86|225.21|223.61|0
1631789100000|2021-09-16 10:45:00|226.46|224.86|226.46|224.86|226.71|225.11|226.21|224.61|0
1631789400000|2021-09-16 10:50:00|226.21|224.61|226.46|224.86|226.46|224.86|225.96|224.36|0
1631789700000|2021-09-16 10:55:00|226.71|225.11|227.46|225.86|227.71|226.11|226.71|225.11|0
1631790000000|2021-09-16 11:00:00|227.21|225.61|229.21|227.61|229.7|228.1|227.21|225.61|0
1631790300000|2021-09-16 11:05:00|228.96|227.36|228.46|226.86|229.7|228.1|228.21|226.61|0
1631790600000|2021-09-16 11:10:00|228.58|226.98|228.7|227.1|228.95|227.35|228.46|226.86|0
1631790900000|2021-09-16 11:15:00|228.95|227.35|228.7|227.1|229.45|227.85|228.7|227.1|0
1631791200000|2021-09-16 11:20:00|228.95|227.35|227.95|226.35|228.95|227.35|227.71|226.11|0
1631791500000|2021-09-16 11:25:00|228.2|226.6|227.7|226.1|228.2|226.6|226.46|224.86|0
1631791800000|2021-09-16 11:30:00|227.21|225.61|225.96|224.36|227.21|225.61|225.96|224.36|0
1631792100000|2021-09-16 11:35:00|225.46|223.86|224.96|223.36|225.46|223.86|223.96|222.36|0
1631792400000|2021-09-16 11:40:00|225.08|223.48|224.71|223.11|225.71|224.11|224.71|223.11|0
1631792700000|2021-09-16 11:45:00|224.58|222.98|223.96|222.36|224.71|223.11|223.21|221.61|0
1631793000000|2021-09-16 11:50:00|223.71|222.11|223.96|222.36|224.21|222.61|223.46|221.86|0
1631793300000|2021-09-16 11:55:00|223.71|222.11|223.46|221.86|223.96|222.36|222.71|221.11|0
1631793600000|2021-09-16 12:00:00|223.21|221.61|221.71|220.11|223.21|221.61|221.46|219.86|0
1631793900000|2021-09-16 12:05:00|221.46|219.86|221.97|220.37|222.47|220.87|220.7|219.1|0
1631794200000|2021-09-16 12:10:00|222.22|220.62|221.72|220.12|222.22|220.62|220.97|219.37|0
1631794500000|2021-09-16 12:15:00|221.97|220.37|222.46|220.86|222.71|221.11|221.72|220.12|0
1631794800000|2021-09-16 12:20:00|222.21|220.61|219.97|218.37|223.46|221.86|218.97|217.37|0
1631795100000|2021-09-16 12:25:00|220.22|218.62|220.72|219.12|220.72|219.12|217.47|215.87|0
1631795400000|2021-09-16 12:30:00|220.83|219.23|226.96|225.36|229.07|227.47|220.09|218.49|0
1631795700000|2021-09-16 12:35:00|226.71|225.11|227.45|225.85|228.2|226.6|224.71|223.11|0
1631796000000|2021-09-16 12:40:00|227.21|225.61|227.7|226.1|228.7|227.1|226.21|224.61|0
1631796300000|2021-09-16 12:45:00|227.95|226.35|228.2|226.6|228.45|226.85|227.2|225.6|0
1631796600000|2021-09-16 12:50:00|227.95|226.35|229.7|228.1|230.7|229.1|227.95|226.35|0
1631796900000|2021-09-16 12:55:00|229.45|227.85|229.7|228.1|230.2|228.6|228.7|227.1|0
1631797200000|2021-09-16 13:00:00|230.2|228.6|229.95|228.35|230.7|229.1|228.95|227.35|0
1631797500000|2021-09-16 13:05:00|230.2|228.6|228.46|226.86|230.2|228.6|227.7|226.1|0
1631797800000|2021-09-16 13:10:00|228.71|227.11|226.46|224.86|228.96|227.36|226.21|224.61|0
1631798100000|2021-09-16 13:15:00|226.71|225.11|228.2|226.6|228.95|227.35|226.71|225.11|0
1631798400000|2021-09-16 13:20:00|227.96|226.36|228.7|227.1|228.95|227.35|227.46|225.86|0
1631798700000|2021-09-16 13:25:00|228.95|227.35|227.45|225.85|228.95|227.35|226.71|225.11|0
1631799000000|2021-09-16 13:30:00|227.7|226.1|231.95|230.35|236.2|234.6|223.96|222.36|0
1631799300000|2021-09-16 13:35:00|233.45|231.85|230.2|228.6|233.45|231.85|227.95|226.35|0
1631799600000|2021-09-16 13:40:00|229.2|227.6|224.46|222.86|229.82|228.22|222.71|221.11|0
1631799900000|2021-09-16 13:45:00|224.71|223.11|220.2|218.6|226.45|224.85|217.97|216.37|0
1631800200000|2021-09-16 13:50:00|219.45|217.85|213.58|211.98|222.95|221.35|212.71|211.11|0
1631800500000|2021-09-16 13:55:00|213.96|212.36|214.96|213.36|217.71|216.11|212.21|210.61|0
1631800800000|2021-09-16 14:00:00|213.21|211.61|206.97|205.37|214.21|212.61|205.48|203.88|0
1631801100000|2021-09-16 14:05:00|207.47|205.87|212.96|211.36|213.46|211.86|206.47|204.87|0
1631801400000|2021-09-16 14:10:00|211.96|210.36|203.97|202.37|211.96|210.36|203.97|202.37|0
1631801700000|2021-09-16 14:15:00|203.72|202.12|202.47|200.87|205.72|204.12|200.73|199.13|0
1631802000000|2021-09-16 14:20:00|201.97|200.37|203.23|201.63|205.97|204.37|199.49|197.89|0
1631802300000|2021-09-16 14:25:00|203.48|201.88|206.72|205.12|207.47|205.87|201.73|200.13|0
1631802600000|2021-09-16 14:30:00|205.47|203.87|208.97|207.37|209.47|207.87|203.23|201.63|0
1631802900000|2021-09-16 14:35:00|209.47|207.87|209.97|208.37|210.72|209.12|206.22|204.62|0
1631803200000|2021-09-16 14:40:00|209.72|208.12|205.73|204.13|209.72|208.12|203.73|202.13|0
1631803500000|2021-09-16 14:45:00|205.23|203.63|204.23|202.63|206.48|204.88|203.23|201.63|0
1631803800000|2021-09-16 14:50:00|203.73|202.13|196.75|195.15|203.73|202.13|196.75|195.15|0
1631804100000|2021-09-16 14:55:00|196.5|194.9|199.73|198.13|199.73|198.13|194.25|192.65|0
1631804400000|2021-09-16 15:00:00|199.48|197.88|199.23|197.63|202.47|200.87|198.23|196.63|0
1631804700000|2021-09-16 15:05:00|199.48|197.88|202.97|201.37|203.47|201.87|197.48|195.88|0
1631805000000|2021-09-16 15:10:00|202.47|200.87|204.23|202.63|205.22|203.62|201.23|199.63|0
1631805300000|2021-09-16 15:15:00|203.98|202.38|198.73|197.13|203.98|202.38|197.98|196.38|0
1631805600000|2021-09-16 15:20:00|198.23|196.63|201.97|200.37|202.47|200.87|197.73|196.13|0
1631805900000|2021-09-16 15:25:00|201.48|199.88|202.97|201.37|204.47|202.87|200.98|199.38|0
1631806200000|2021-09-16 15:30:00|202.47|200.87|202.47|200.87|204.47|202.87|202.22|200.62|0
1631806500000|2021-09-16 15:35:00|202.72|201.12|204.97|203.37|204.97|203.37|199.98|198.38|0
1631806800000|2021-09-16 15:40:00|205.47|203.87|203.47|201.87|206.71|205.11|203.47|201.87|0
1631807100000|2021-09-16 15:45:00|203.22|201.62|202.72|201.12|203.97|202.37|200.72|199.12|0
1631807400000|2021-09-16 15:50:00|202.47|200.87|203.97|202.37|204.96|203.36|202.47|200.87|0
1631807700000|2021-09-16 15:55:00|203.72|202.12|206.46|204.86|206.46|204.86|201.97|200.37|0
1631808000000|2021-09-16 16:00:00|206.71|205.11|203.71|202.11|207.21|205.61|203.71|202.11|0
1631808300000|2021-09-16 16:05:00|203.96|202.36|207.96|206.36|207.96|206.36|203.96|202.36|0
1631808600000|2021-09-16 16:10:00|207.71|206.11|208.21|206.61|208.71|207.11|206.21|204.61|0
1631808900000|2021-09-16 16:15:00|208.46|206.86|212.2|210.6|212.2|210.6|208.21|206.61|0
1631809200000|2021-09-16 16:20:00|212.45|210.85|211.45|209.85|212.95|211.35|210.2|208.6|0
1631809500000|2021-09-16 16:25:00|211.2|209.6|210.32|208.72|211.7|210.1|209.2|207.6|0
1631809800000|2021-09-16 16:30:00|210.45|208.85|212.45|210.85|212.45|210.85|210.45|208.85|0
1631810100000|2021-09-16 16:35:00|212.2|210.6|211.95|210.35|212.95|211.35|211.95|210.35|0
1631810400000|2021-09-16 16:40:00|212.2|210.6|215.45|213.85|215.7|214.1|211.95|210.35|0
1631810700000|2021-09-16 16:45:00|215.2|213.6|215.2|213.6|216.94|215.34|214.95|213.35|0
1631811000000|2021-09-16 16:50:00|215.45|213.85|211.7|210.1|215.94|214.34|211.7|210.1|0
1631811300000|2021-09-16 16:55:00|212.2|210.6|213.45|211.85|214.45|212.85|212.2|210.6|0
1631811600000|2021-09-16 17:00:00|213.2|211.6|210.45|208.85|213.45|211.85|210.45|208.85|0
1631811900000|2021-09-16 17:05:00|210.7|209.1|211.45|209.85|211.7|210.1|209.45|207.85|0
1631812200000|2021-09-16 17:10:00|211.2|209.6|212.2|210.6|212.2|210.6|210.2|208.6|0
1631812500000|2021-09-16 17:15:00|211.95|210.35|214.44|212.84|214.44|212.84|211.7|210.1|0
1631812800000|2021-09-16 17:20:00|214.69|213.09|213.19|211.59|215.69|214.09|212.94|211.34|0
1631813100000|2021-09-16 17:25:00|213.44|211.84|213.44|211.84|214.19|212.59|212.94|211.34|0
1631813400000|2021-09-16 17:30:00|212.94|211.34|210.95|209.35|213.44|211.84|209.95|208.35|0
1631813700000|2021-09-16 17:35:00|210.7|209.1|208.95|207.35|210.7|209.1|207.95|206.35|0
1631814000000|2021-09-16 17:40:00|209.2|207.6|208.69|207.09|210.45|208.85|208.19|206.59|0
1631814300000|2021-09-16 17:45:00|208.44|206.84|210.69|209.09|210.94|209.34|207.94|206.34|0
1631814600000|2021-09-16 17:50:00|210.94|209.34|219.43|217.83|219.43|217.83|210.69|209.09|0
1631814900000|2021-09-16 17:55:00|219.18|217.58|220.93|219.33|221.18|219.58|218.68|217.08|0
1631815200000|2021-09-16 18:00:00|221.43|219.83|219.68|218.08|221.43|219.83|219.43|217.83|0
1631815500000|2021-09-16 18:05:00|219.93|218.33|220.93|219.33|221.18|219.58|218.68|217.08|0
1631815800000|2021-09-16 18:10:00|221.18|219.58|223.93|222.33|226.18|224.58|221.18|219.58|0
1631816100000|2021-09-16 18:15:00|224.43|222.83|222.18|220.58|225.43|223.83|221.93|220.33|0
1631816400000|2021-09-16 18:20:00|222.43|220.83|222.68|221.08|223.18|221.58|221.68|220.08|0
1631816700000|2021-09-16 18:25:00|222.93|221.33|222.18|220.58|223.93|222.33|220.18|218.58|0
1631817000000|2021-09-16 18:30:00|222.68|221.08|223.68|222.08|224.18|222.58|222.43|220.83|0
1631817300000|2021-09-16 18:35:00|223.8|222.2|223.18|221.58|224.93|223.33|222.93|221.33|0
1631817600000|2021-09-16 18:40:00|223.43|221.83|221.93|220.33|223.43|221.83|221.68|220.08|0
1631817900000|2021-09-16 18:45:00|222.18|220.58|223.43|221.83|223.43|221.83|221.68|220.08|0
1631818200000|2021-09-16 18:50:00|223.18|221.58|226.43|224.83|226.68|225.08|222.93|221.33|0
1631818500000|2021-09-16 18:55:00|226.18|224.58|228.18|226.58|229.18|227.58|226.18|224.58|0
1631818800000|2021-09-16 19:00:00|228.43|226.83|229.93|228.33|230.18|228.58|227.43|225.83|0
1631819100000|2021-09-16 19:05:00|230.18|228.58|234.68|233.08|236.18|234.58|229.93|228.33|0
1631819400000|2021-09-16 19:10:00|234.93|233.33|234.93|233.33|236.93|235.33|234.93|233.33|0
1631819700000|2021-09-16 19:15:00|235.18|233.58|232.43|230.83|235.68|234.08|231.18|229.58|0
1631820000000|2021-09-16 19:20:00|232.18|230.58|230.93|229.33|233.68|232.08|230.93|229.33|0
1631820300000|2021-09-16 19:25:00|230.68|229.08|228.18|226.58|231.93|230.33|227.93|226.33|0
1631820600000|2021-09-16 19:30:00|228.05|226.45|229.68|228.08|231.43|229.83|227.93|226.33|0
1631820900000|2021-09-16 19:35:00|229.93|228.33|231.68|230.08|231.68|230.08|228.93|227.33|0
1631821200000|2021-09-16 19:40:00|231.43|229.83|228.68|227.08|231.68|230.08|228.55|226.95|0
1631821500000|2021-09-16 19:45:00|228.93|227.33|226.18|224.58|229.93|228.33|226.18|224.58|0
1631821800000|2021-09-16 19:50:00|226.68|225.08|226.18|224.58|228.68|227.08|225.93|224.33|0
1631822100000|2021-09-16 19:55:00|225.93|224.33|224.68|223.08|226.18|224.58|223.93|222.33|0
1631822400000|2021-09-16 20:00:00|225.68|224.08|222.93|221.33|225.68|224.08|222.43|220.83|0
1631822700000|2021-09-16 20:05:00|222.43|220.83|223.43|221.83|223.68|222.08|221.43|219.83|0
1631823000000|2021-09-16 20:10:00|222.93|221.33|223.68|222.08|225.18|223.58|222.93|221.33|0
1631823300000|2021-09-16 20:15:00|223.43|221.83|223.13|221.13|223.88|221.88|222.63|220.63|0
1632133500000|2021-09-20 10:25:00|376.36|373.96|376.22|373.82|376.51|374.11|375.92|373.52|0
1632133800000|2021-09-20 10:30:00|376.21|373.81|376.07|373.67|376.95|374.55|375.63|373.23|0
1632134100000|2021-09-20 10:35:00|375.92|373.52|374.89|372.49|376.21|373.81|374.31|371.91|0
1632134400000|2021-09-20 10:40:00|374.75|372.35|375.04|372.64|375.55|373.15|374.31|371.91|0
1632134700000|2021-09-20 10:45:00|375.18|372.78|375.48|373.08|375.92|373.52|375.11|372.71|0
1632135000000|2021-09-20 10:50:00|375.4|373|374.89|372.49|375.62|373.22|374.6|372.2|0
1632135300000|2021-09-20 10:55:00|375.03|372.63|373.28|370.88|375.03|372.63|372.55|370.15|0
1632135600000|2021-09-20 11:00:00|373.43|371.03|374.74|372.34|375.32|372.92|372.99|370.59|0
1632135900000|2021-09-20 11:05:00|374.88|372.48|374.01|371.61|375.18|372.78|373.86|371.46|0
1632136200000|2021-09-20 11:10:00|374.44|372.04|375.03|372.63|375.61|373.21|374.44|372.04|0
1632136500000|2021-09-20 11:15:00|374.88|372.48|373.93|371.53|375.03|372.63|373.86|371.46|0
1632136800000|2021-09-20 11:20:00|374|371.6|372.69|370.29|374.44|372.04|371.82|369.42|0
1632137100000|2021-09-20 11:25:00|372.84|370.44|372.69|370.29|373.42|371.02|371.82|369.42|0
1632137400000|2021-09-20 11:30:00|372.98|370.58|369.06|366.66|372.98|370.58|368.63|366.23|0
1632137700000|2021-09-20 11:35:00|368.92|366.52|371.38|368.98|371.59|369.19|368.92|366.52|0
1632138000000|2021-09-20 11:40:00|371.23|368.83|370.51|368.11|371.38|368.98|369.2|366.8|0
1632138300000|2021-09-20 11:45:00|370.65|368.25|370.5|368.1|370.94|368.54|369.78|367.38|0
1632138600000|2021-09-20 11:50:00|370.36|367.96|368.62|366.22|371.37|368.97|368.62|366.22|0
1632138900000|2021-09-20 11:55:00|368.77|366.37|368.91|366.51|369.63|367.23|368.77|366.37|0
1632139200000|2021-09-20 12:00:00|368.76|366.36|370.06|367.66|370.5|368.1|367.9|365.5|0
1632139500000|2021-09-20 12:05:00|369.92|367.52|368.18|365.78|370.71|368.31|367.96|365.56|0
1632139800000|2021-09-20 12:10:00|368.04|365.64|367.38|364.98|368.32|365.92|366.74|364.34|0
1632140100000|2021-09-20 12:15:00|367.31|364.91|366.24|363.84|367.98|365.58|363.46|361.06|0
1632140400000|2021-09-20 12:20:00|366.38|363.98|365.08|362.68|366.52|364.12|364.94|362.54|0
1632140700000|2021-09-20 12:25:00|365.37|362.97|364.65|362.25|365.66|363.26|364.22|361.82|0
1632141000000|2021-09-20 12:30:00|364.51|362.11|362.68|360.28|364.51|362.11|362.4|360|0
1632141300000|2021-09-20 12:35:00|362.83|360.43|364.12|361.72|364.55|362.15|362.75|360.35|0
1632141600000|2021-09-20 12:40:00|363.97|361.57|362.96|360.56|364.55|362.15|362.39|359.99|0
1632141900000|2021-09-20 12:45:00|363.11|360.71|366.13|363.73|366.27|363.87|362.96|360.56|0
1632142200000|2021-09-20 12:50:00|365.98|363.58|367.71|365.31|368|365.6|365.55|363.15|0
1632142500000|2021-09-20 12:55:00|367.57|365.17|365.98|363.58|367.57|365.17|365.98|363.58|0
1632142800000|2021-09-20 13:00:00|366.41|364.01|365.11|362.71|366.41|364.01|364.25|361.85|0
1632143100000|2021-09-20 13:05:00|365.26|362.86|367.13|364.73|367.13|364.73|364.39|361.99|0
1632143400000|2021-09-20 13:10:00|366.98|364.58|370.16|367.76|370.16|367.76|366.55|364.15|0
1632143700000|2021-09-20 13:15:00|370.02|367.62|371.32|368.92|372.48|370.08|370.02|367.62|0
1632144000000|2021-09-20 13:20:00|371.18|368.78|373.5|371.1|373.64|371.24|370.88|368.48|0
1632144300000|2021-09-20 13:25:00|373.35|370.95|370.59|368.19|373.35|370.95|370.3|367.9|0
1632144600000|2021-09-20 13:30:00|370.88|368.48|369.27|366.87|373.21|370.81|362.33|359.93|0
1632144900000|2021-09-20 13:35:00|369.05|366.65|373.06|370.66|373.06|370.66|368.54|366.14|0
1632145200000|2021-09-20 13:40:00|373.2|370.8|375.84|373.44|375.84|373.44|371.16|368.76|0
1632145500000|2021-09-20 13:45:00|376.28|373.88|373.15|370.75|381.47|379.07|370.37|367.97|0
1632145800000|2021-09-20 13:50:00|373.59|371.19|372.41|370.01|373.59|371.19|367.89|365.49|0
1632146100000|2021-09-20 13:55:00|372.27|369.87|370.95|368.55|373.15|370.75|368.91|366.51|0
1632146400000|2021-09-20 14:00:00|370.36|367.96|367.01|364.61|371.24|368.84|364.69|362.29|0
1632146700000|2021-09-20 14:05:00|366.87|364.47|366|363.6|370.8|368.4|365.56|363.16|0
1632147000000|2021-09-20 14:10:00|366.14|363.74|371.46|369.06|373.35|370.95|363.15|360.75|0
1632147300000|2021-09-20 14:15:00|371.31|368.91|368.42|366.02|371.31|368.91|366.68|364.28|0
1632147600000|2021-09-20 14:20:00|367.84|365.44|366.25|363.85|368.56|366.16|366.25|363.85|0
1632147900000|2021-09-20 14:25:00|366.32|363.92|369.12|366.72|370.87|368.47|365.1|362.7|0
1632148200000|2021-09-20 14:30:00|368.83|366.43|368.11|365.71|370.87|368.47|366.66|364.26|0
1632148500000|2021-09-20 14:35:00|368.25|365.85|371.21|368.81|372.46|370.06|367.24|364.84|0
1632148800000|2021-09-20 14:40:00|371.07|368.67|366.72|364.32|371.21|368.81|366.58|364.18|0
1632149100000|2021-09-20 14:45:00|366.29|363.89|368.6|366.2|369.76|367.36|365.28|362.88|0
1632149400000|2021-09-20 14:50:00|368.52|366.12|370.33|367.93|370.48|368.08|366.57|364.17|0
1632149700000|2021-09-20 14:55:00|369.46|367.06|365.85|363.45|369.46|367.06|364.98|362.58|0
1632150000000|2021-09-20 15:00:00|366.14|363.74|367|364.6|367.15|364.75|362.83|360.43|0
1632150300000|2021-09-20 15:05:00|366.86|364.46|367.87|365.47|369.75|367.35|366.71|364.31|0
1632150600000|2021-09-20 15:10:00|367.72|365.32|369.16|366.76|370.32|367.92|365.25|362.85|0
1632150900000|2021-09-20 15:15:00|368.58|366.18|368.58|366.18|369.01|366.61|366.26|363.86|0
1632151200000|2021-09-20 15:20:00|368.72|366.32|366.55|364.15|369.74|367.34|365.29|362.89|0
1632151500000|2021-09-20 15:25:00|366.69|364.29|368.57|366.17|368.72|366.32|365.24|362.84|0
1632151800000|2021-09-20 15:30:00|368.72|366.32|365.44|363.04|368.86|366.46|363.4|361|0
1632152100000|2021-09-20 15:35:00|365.87|363.47|364.28|361.88|365.87|363.47|364.14|361.74|0
1632152400000|2021-09-20 15:40:00|364.42|362.02|362.84|360.44|364.42|362.02|362.27|359.87|0
1632152700000|2021-09-20 15:45:00|362.7|360.3|362.55|360.15|363.84|361.44|361.83|359.43|0
1632153000000|2021-09-20 15:50:00|362.26|359.86|360.4|358|362.55|360.15|358.54|356.14|0
1632153300000|2021-09-20 15:55:00|360.25|357.85|357.68|355.28|360.4|358|357.54|355.14|0
1632153600000|2021-09-20 16:00:00|357.54|355.14|355.82|353.42|358.25|355.85|355.68|353.28|0
1632153900000|2021-09-20 16:05:00|355.68|353.28|352.98|350.58|355.97|353.57|352.98|350.58|0
1632154200000|2021-09-20 16:10:00|353.12|350.72|355.11|352.71|355.68|353.28|352.84|350.44|0
1632154500000|2021-09-20 16:15:00|354.97|352.57|355.43|353.03|357.85|355.45|354.11|351.71|0
1632154800000|2021-09-20 16:20:00|355.71|353.31|354.01|351.61|356|353.6|353.02|350.62|0
1632155100000|2021-09-20 16:25:00|354.58|352.18|356.99|354.59|357.41|355.01|354.58|352.18|0
1632155400000|2021-09-20 16:30:00|356.84|354.44|355.85|353.45|357.84|355.44|355.14|352.74|0
1632155700000|2021-09-20 16:35:00|355.71|353.31|356.98|354.58|357.41|355.01|355.28|352.88|0
1632156000000|2021-09-20 16:40:00|356.7|354.3|355.13|352.73|357.12|354.72|353.79|351.39|0
1632156300000|2021-09-20 16:45:00|354.85|352.45|355.42|353.02|356.98|354.58|353.43|351.03|0
1632156600000|2021-09-20 16:50:00|355.13|352.73|354.56|352.16|356.27|353.87|354.28|351.88|0
1632156900000|2021-09-20 16:55:00|354.28|351.88|351.87|349.47|355.56|353.16|351.73|349.33|0
1632157200000|2021-09-20 17:00:00|351.73|349.33|345.06|342.66|353.15|350.75|344.78|342.38|0
1632157500000|2021-09-20 17:05:00|344.92|342.52|349.82|347.42|351.72|349.32|344.07|341.67|0
1632157800000|2021-09-20 17:10:00|349.68|347.28|351.08|348.68|351.65|349.25|349.26|346.86|0
1632158100000|2021-09-20 17:15:00|350.94|348.54|353.05|350.65|353.33|350.93|350.52|348.12|0
1632158400000|2021-09-20 17:20:00|353.47|351.07|354.03|351.63|354.03|351.63|352.35|349.95|0
1632158700000|2021-09-20 17:25:00|354.18|351.78|356.29|353.89|356.43|354.03|353.89|351.49|0
1632159000000|2021-09-20 17:30:00|355.51|353.11|351.4|349|355.59|353.19|351.4|349|0
1632159300000|2021-09-20 17:35:00|351.54|349.14|355.64|353.24|355.64|353.24|351.54|349.14|0
1632159600000|2021-09-20 17:40:00|355.5|353.1|351.96|349.56|355.78|353.38|351.96|349.56|0
1632159900000|2021-09-20 17:45:00|352.1|349.7|354.15|351.75|354.93|352.53|351.82|349.42|0
1632160200000|2021-09-20 17:50:00|354.08|351.68|354.2|351.8|356.79|354.39|354.06|351.66|0
1632160500000|2021-09-20 17:55:00|354.05|351.65|353.77|351.37|355.19|352.79|353.06|350.66|0
1632160800000|2021-09-20 18:00:00|354.62|352.22|353.2|350.8|355.61|353.21|352.21|349.81|0
1632161100000|2021-09-20 18:05:00|352.78|350.38|347.16|344.76|352.78|350.38|347.16|344.76|0
1632161400000|2021-09-20 18:10:00|347.58|345.18|345.76|343.36|347.86|345.46|345.57|343.17|0
1632161700000|2021-09-20 18:15:00|346.18|343.78|347.3|344.9|347.44|345.04|345.34|342.94|0
1632162000000|2021-09-20 18:20:00|346.46|344.06|342.55|340.15|347.58|345.18|342.55|340.15|0
1632162300000|2021-09-20 18:25:00|342.69|340.29|344.3|341.9|344.99|342.59|340.97|338.57|0
1632162600000|2021-09-20 18:30:00|344.16|341.76|342.9|340.5|345.13|342.73|342.35|339.95|0
1632162900000|2021-09-20 18:35:00|343.04|340.64|341.79|339.39|343.04|340.64|339.85|337.45|0
1632163200000|2021-09-20 18:40:00|341.51|339.11|342.07|339.67|344.57|342.17|341.51|339.11|0
1632163500000|2021-09-20 18:45:00|341.65|339.25|342.62|340.22|345.41|343.01|341.37|338.97|0
1632163800000|2021-09-20 18:50:00|342.76|340.36|340.4|338|344.01|341.61|340.4|338|0
1632164100000|2021-09-20 18:55:00|340.54|338.14|342.06|339.66|344.84|342.44|339.01|336.61|0
1632164400000|2021-09-20 19:00:00|341.78|339.38|346.48|344.08|347.31|344.91|341.64|339.24|0
1632164700000|2021-09-20 19:05:00|346.34|343.94|342.07|339.67|346.34|343.94|341.1|338.7|0
1632165000000|2021-09-20 19:10:00|341.93|339.53|341.1|338.7|344.29|341.89|340.82|338.42|0
1632165300000|2021-09-20 19:15:00|341.65|339.25|339.3|336.9|343.17|340.77|338.06|335.66|0
1632165600000|2021-09-20 19:20:00|339.85|337.45|344.01|341.61|344.01|341.61|339.44|337.04|0
1632165900000|2021-09-20 19:25:00|344.29|341.89|349.18|346.78|349.18|346.78|343.45|341.05|0
1632166200000|2021-09-20 19:30:00|349.32|346.92|353.39|350.99|354.24|351.84|348.48|346.08|0
1632166500000|2021-09-20 19:35:00|353.54|351.14|352.83|350.43|357.3|354.9|348.28|345.88|0
1632166800000|2021-09-20 19:40:00|352.69|350.29|356.94|354.54|357.22|354.82|352.69|350.29|0
1632167100000|2021-09-20 19:45:00|357.08|354.68|357.79|355.39|359.78|357.38|355.8|353.4|0
1632167400000|2021-09-20 19:50:00|359.5|357.1|362.92|360.52|364.36|361.96|359.5|357.1|0
1632167700000|2021-09-20 19:55:00|363.07|360.67|367.74|365.34|368.68|366.28|363.07|360.67|0
1632168000000|2021-09-20 20:00:00|366.51|364.11|367.67|365.27|368.24|365.84|364.93|362.53|0
1632168300000|2021-09-20 20:05:00|367.38|364.98|358.3|355.9|370.61|368.21|357.73|355.33|0
1632168600000|2021-09-20 20:10:00|358.44|356.04|359.44|357.04|360.16|357.76|356.87|354.47|0
1632168900000|2021-09-20 20:15:00|359.73|357.33|360.07|357.27|361.22|358.42|359.64|356.84|0
1632169200000|2021-09-20 20:20:00|359.85|357.05|360.78|357.98|361.07|358.27|359.78|356.98|0
1632169500000|2021-09-20 20:25:00|360.64|357.84|360.35|357.55|360.64|357.84|359.21|356.41|0
1632169800000|2021-09-20 20:30:00|360.49|357.69|360.92|358.12|361.79|358.99|360.49|357.69|0
1632170100000|2021-09-20 20:35:00|361.07|358.27|360.49|357.69|361.35|358.55|360.06|357.26|0
1632170400000|2021-09-20 20:40:00|360.63|357.83|361.21|358.41|361.35|358.55|359.92|357.12|0
1632170700000|2021-09-20 20:45:00|361.35|358.55|359.91|357.11|361.78|358.98|359.63|356.83|0
1632171000000|2021-09-20 20:50:00|359.77|356.97|360.84|358.04|361.2|358.4|359.77|356.97|0
1632171300000|2021-09-20 20:55:00|360.77|357.97|361.27|358.47|361.41|358.61|360.34|357.54|0
1632171600000|2021-09-20 21:00:00|361.67|358.87|361.32|358.52|361.67|358.87|361.32|358.52|0
1632171900000|2021-09-20 21:05:00|361.34|358.54|361.66|358.86|361.66|358.86|361.34|358.54|0
1632172200000|2021-09-20 21:10:00|361.76|358.96|362.18|359.38|362.18|359.38|361.76|358.96|0
1632172500000|2021-09-20 21:15:00|362.2|359.4|362.68|359.88|362.68|359.88|362.2|359.4|0
1632172800000|2021-09-20 21:20:00|362.78|359.98|362.7|359.9|362.87|360.07|362.68|359.88|0
1632173100000|2021-09-20 21:25:00|362.74|359.94|362.17|359.37|362.74|359.94|362.03|359.23|0
1632173400000|2021-09-20 21:30:00|362.15|359.35|362.04|359.24|362.19|359.39|361.9|359.1|0
1632173700000|2021-09-20 21:35:00|362.02|359.22|361.92|359.12|362.02|359.22|361.81|359.01|0
1632174000000|2021-09-20 21:40:00|361.96|359.16|362.08|359.28|362.21|359.41|361.96|359.16|0
1632174300000|2021-09-20 21:45:00|362.16|359.36|362.1|359.3|362.19|359.39|362.06|359.26|0
1632174600000|2021-09-20 21:50:00|362.06|359.26|362.08|359.28|362.19|359.39|361.83|359.03|0
1632174900000|2021-09-20 21:55:00|362.03|359.23|361.51|358.71|362.03|359.23|361.51|358.71|0
1632175200000|2021-09-20 22:00:00|361.49|358.69|362.47|359.67|363.48|360.68|361.49|358.69|0
1632175500000|2021-09-20 22:05:00|362.61|359.81|363.76|360.96|364.05|361.25|362.32|359.52|0
1632175800000|2021-09-20 22:10:00|363.91|361.11|363.76|360.96|364.19|361.39|363.47|360.67|0
1632176100000|2021-09-20 22:15:00|364.05|361.25|364.33|361.53|364.48|361.68|364.05|361.25|0
1632176400000|2021-09-20 22:20:00|364.19|361.39|364.91|362.11|364.91|362.11|363.61|360.81|0
1632176700000|2021-09-20 22:25:00|364.76|361.96|364.47|361.67|365.2|362.4|364.47|361.67|0
1632177000000|2021-09-20 22:30:00|364.62|361.82|365.05|362.25|365.34|362.54|364.62|361.82|0
1632177300000|2021-09-20 22:35:00|365.19|362.39|364.9|362.1|365.19|362.39|364.76|361.96|0
1632177600000|2021-09-20 22:40:00|364.83|362.03|364.18|361.38|364.9|362.1|364.18|361.38|0
1632177900000|2021-09-20 22:45:00|364.04|361.24|363.89|361.09|364.04|361.24|363.17|360.37|0
1632178200000|2021-09-20 22:50:00|363.74|360.94|363.6|360.8|363.74|360.94|362.88|360.08|0
1632178500000|2021-09-20 22:55:00|363.74|360.94|363.88|361.08|364.32|361.52|363.45|360.65|0
1632178800000|2021-09-20 23:00:00|363.74|360.94|363.74|360.94|364.75|361.95|363.74|360.94|0
1632179100000|2021-09-20 23:05:00|363.88|361.08|363.74|360.94|364.17|361.37|363.74|360.94|0
1632179400000|2021-09-20 23:10:00|363.45|360.65|363.3|360.5|363.74|360.94|362.73|359.93|0
1632179700000|2021-09-20 23:15:00|363.16|360.36|362.15|359.35|363.16|360.36|361.43|358.63|0
1632180000000|2021-09-20 23:20:00|362.22|359.42|361.28|358.48|362.29|359.49|361.28|358.48|0
1632180300000|2021-09-20 23:25:00|361.14|358.34|362|359.2|362|359.2|360.85|358.05|0
1632180600000|2021-09-20 23:30:00|361.86|359.06|361.28|358.48|362.29|359.49|361.28|358.48|0
1632180900000|2021-09-20 23:35:00|361.14|358.34|361.28|358.48|361.42|358.62|360.56|357.76|0
1632181200000|2021-09-20 23:40:00|361.57|358.77|363.72|360.92|364.01|361.21|361.42|358.62|0
1632181500000|2021-09-20 23:45:00|363.58|360.78|365.89|363.09|366.32|363.52|363.58|360.78|0
1632181800000|2021-09-20 23:50:00|365.74|362.94|366.61|363.81|367.04|364.24|365.45|362.65|0
1632182100000|2021-09-20 23:55:00|366.46|363.66|368.92|366.12|369.22|366.42|366.46|363.66|0
1632182400000|2021-09-21 00:00:00|369.07|366.27|366.89|364.09|369.07|366.27|366.89|364.09|0
1632182700000|2021-09-21 00:05:00|367.18|364.38|369.94|367.14|370.08|367.28|367.18|364.38|0
1632183000000|2021-09-21 00:10:00|369.79|366.99|371.83|369.03|371.97|369.17|369.79|366.99|0
1632183300000|2021-09-21 00:15:00|371.68|368.88|372.41|369.61|372.7|369.9|371.68|368.88|0
1632183600000|2021-09-21 00:20:00|372.56|369.76|372.12|369.32|372.85|370.05|371.97|369.17|0
1632183900000|2021-09-21 00:25:00|372.19|369.39|371.68|368.88|372.41|369.61|371.31|368.51|0
1632184200000|2021-09-21 00:30:00|371.53|368.73|373.72|370.92|374.3|371.5|371.53|368.73|0
1632184500000|2021-09-21 00:35:00|373.57|370.77|374.01|371.21|374.74|371.94|373.57|370.77|0
1632184800000|2021-09-21 00:40:00|374.08|371.28|373.13|370.33|374.08|371.28|373.13|370.33|0
1632185100000|2021-09-21 00:45:00|372.98|370.18|372.98|370.18|373.42|370.62|372.11|369.31|0
1632185400000|2021-09-21 00:50:00|373.13|370.33|371.52|368.72|373.13|370.33|371.37|368.57|0
1632185700000|2021-09-21 00:55:00|371.37|368.57|369.92|367.12|371.52|368.72|369.34|366.54|0
1632186000000|2021-09-21 01:00:00|369.84|367.04|369.04|366.24|369.84|367.04|367.88|365.08|0
1632186300000|2021-09-21 01:05:00|369.19|366.39|371.08|368.28|371.22|368.42|369.04|366.24|0
1632186600000|2021-09-21 01:10:00|371.22|368.42|371.95|369.15|372.39|369.59|371.08|368.28|0
1632186900000|2021-09-21 01:15:00|371.8|369|371.36|368.56|372.53|369.73|370.93|368.13|0
1632187200000|2021-09-21 01:20:00|371.8|369|370.34|367.54|372.38|369.58|369.76|366.96|0
1632187500000|2021-09-21 01:25:00|370.49|367.69|370.63|367.83|372.09|369.29|370.34|367.54|0
1632187800000|2021-09-21 01:30:00|370.49|367.69|371.07|368.27|371.5|368.7|368.16|365.36|0
1632188100000|2021-09-21 01:35:00|371.21|368.41|369.03|366.23|372.38|369.58|367.72|364.92|0
1632188400000|2021-09-21 01:40:00|368.95|366.15|370.48|367.68|370.77|367.97|368.88|366.08|0
1632188700000|2021-09-21 01:45:00|370.34|367.54|372.96|370.16|373.25|370.45|369.75|366.95|0
1632189000000|2021-09-21 01:50:00|373.1|370.3|371.64|368.84|373.25|370.45|371.57|368.77|0
1632189300000|2021-09-21 01:55:00|371.57|368.77|372.52|369.72|372.95|370.15|371.2|368.4|0
1632189600000|2021-09-21 02:00:00|372.66|369.86|372.51|369.71|373.1|370.3|371.93|369.13|0
1632189900000|2021-09-21 02:05:00|372.66|369.86|372.44|369.64|373.54|370.74|371.93|369.13|0
1632190200000|2021-09-21 02:10:00|372.51|369.71|373.24|370.44|373.53|370.73|372.51|369.71|0
1632190500000|2021-09-21 02:15:00|373.09|370.29|372.21|369.41|373.09|370.29|372.14|369.34|0
1632190800000|2021-09-21 02:20:00|372.07|369.27|372.87|370.07|372.94|370.14|371.78|368.98|0
1632191100000|2021-09-21 02:25:00|372.8|370|373.09|370.29|373.53|370.73|372.36|369.56|0
1632191400000|2021-09-21 02:30:00|373.23|370.43|371.77|368.97|373.23|370.43|371.63|368.83|0
1632191700000|2021-09-21 02:35:00|371.92|369.12|371.62|368.82|372.21|369.41|371.62|368.82|0
1632192000000|2021-09-21 02:40:00|371.48|368.68|372.64|369.84|372.79|369.99|371.19|368.39|0
1632192300000|2021-09-21 02:45:00|372.5|369.7|373.96|371.16|374.32|371.52|372.5|369.7|0
1632192600000|2021-09-21 02:50:00|374.03|371.23|373.66|370.86|374.1|371.3|373.22|370.42|0
1632192900000|2021-09-21 02:55:00|373.73|370.93|375.86|373.06|376|373.2|373.66|370.86|0
1632193200000|2021-09-21 03:00:00|375.71|372.91|373.95|371.15|375.86|373.06|373.81|371.01|0
1632193500000|2021-09-21 03:05:00|373.81|371.01|374.1|371.3|374.39|371.59|373.66|370.86|0
1632193800000|2021-09-21 03:10:00|374.24|371.44|374.9|372.1|375.12|372.32|373.95|371.15|0
1632194100000|2021-09-21 03:15:00|374.83|372.03|372.63|369.83|374.97|372.17|372.48|369.68|0
1632194400000|2021-09-21 03:20:00|372.55|369.75|372.77|369.97|372.99|370.19|371.9|369.1|0
1632194700000|2021-09-21 03:25:00|372.63|369.83|372.77|369.97|373.21|370.41|372.11|369.31|0
1632195000000|2021-09-21 03:30:00|372.7|369.9|373.21|370.41|373.5|370.7|372.55|369.75|0
1632195300000|2021-09-21 03:35:00|373.06|370.26|374.52|371.72|374.52|371.72|373.06|370.26|0
1632195600000|2021-09-21 03:40:00|374.23|371.43|374.67|371.87|374.82|372.02|374.09|371.29|0
1632195900000|2021-09-21 03:45:00|374.82|372.02|377.53|374.73|378.05|375.25|374.67|371.87|0
1632196200000|2021-09-21 03:50:00|377.6|374.8|377.75|374.95|377.9|375.1|377.31|374.51|0
1632196500000|2021-09-21 03:55:00|377.6|374.8|377.89|375.09|378.48|375.68|377.31|374.51|0
1632196800000|2021-09-21 04:00:00|377.75|374.95|377.3|374.5|377.89|375.09|376.86|374.06|0
1632197100000|2021-09-21 04:05:00|377.23|374.43|376.86|374.06|377.23|374.43|376.57|373.77|0
1632197400000|2021-09-21 04:10:00|377.01|374.21|377.45|374.65|377.45|374.65|376.71|373.91|0
1632197700000|2021-09-21 04:15:00|377.37|374.57|377.45|374.65|377.74|374.94|377.15|374.35|0
1632198000000|2021-09-21 04:20:00|377.59|374.79|378.03|375.23|378.47|375.67|377.44|374.64|0
1632198300000|2021-09-21 04:25:00|378.18|375.38|378.32|375.52|378.62|375.82|378.03|375.23|0
1632198600000|2021-09-21 04:30:00|378.18|375.38|377.73|374.93|378.18|375.38|377.44|374.64|0
1632198900000|2021-09-21 04:35:00|377.59|374.79|377.21|374.41|378.17|375.37|377|374.2|0
1632199200000|2021-09-21 04:40:00|377.29|374.49|377.73|374.93|378.02|375.22|377.14|374.34|0
1632199500000|2021-09-21 04:45:00|377.65|374.85|377.36|374.56|377.65|374.85|376.99|374.19|0
1632199800000|2021-09-21 04:50:00|377.43|374.63|377.87|375.07|378.24|375.44|377.29|374.49|0
1632200100000|2021-09-21 04:55:00|378.02|375.22|377.87|375.07|378.02|375.22|377.58|374.78|0
1632200400000|2021-09-21 05:00:00|377.72|374.92|377.28|374.48|377.94|375.14|376.84|374.04|0
1632200700000|2021-09-21 05:05:00|377.13|374.33|377.28|374.48|377.57|374.77|376.4|373.6|0
1632201000000|2021-09-21 05:10:00|377.57|374.77|376.54|373.74|379.04|376.24|376.25|373.45|0
1632201300000|2021-09-21 05:15:00|376.61|373.81|375.8|373|377.42|374.62|375.36|372.56|0
1632201600000|2021-09-21 05:20:00|375.73|372.93|373.9|371.1|376.1|373.3|373.46|370.66|0
1632201900000|2021-09-21 05:25:00|373.97|371.17|376.53|373.73|376.68|373.88|373.97|371.17|0
1632202200000|2021-09-21 05:30:00|376.46|373.66|376.75|373.95|376.83|374.03|375.65|372.85|0
1632202500000|2021-09-21 05:35:00|376.83|374.03|375.87|373.07|376.97|374.17|375.36|372.56|0
1632202800000|2021-09-21 05:40:00|375.8|373|375.86|373.06|376.24|373.44|374.84|372.04|0
1632203100000|2021-09-21 05:45:00|375.65|372.85|375.5|372.7|376.09|373.29|374.18|371.38|0
1632203400000|2021-09-21 05:50:00|375.35|372.55|372.42|369.62|375.5|372.7|372.28|369.48|0
1632203700000|2021-09-21 05:55:00|372.57|369.77|373.66|370.86|373.74|370.94|372.42|369.62|0
1632204000000|2021-09-21 06:00:00|373.59|370.79|373.44|370.64|375.27|372.47|372.13|369.33|0
1632204300000|2021-09-21 06:05:00|373.07|370.27|374.02|371.22|375.05|372.25|372.86|370.06|0
1632204600000|2021-09-21 06:10:00|374.17|371.37|377.84|375.04|377.99|375.19|374.17|371.37|0
1632204900000|2021-09-21 06:15:00|377.99|375.19|377.25|374.45|378.58|375.78|376.51|373.71|0
1632205200000|2021-09-21 06:20:00|377.4|374.6|376.66|373.86|377.4|374.6|376.14|373.34|0
1632205500000|2021-09-21 06:25:00|376.51|373.71|378.13|375.33|378.42|375.62|376.51|373.71|0
1632205800000|2021-09-21 06:30:00|377.98|375.18|379.31|376.51|379.9|377.1|377.83|375.03|0
1632206100000|2021-09-21 06:35:00|379.45|376.65|378.86|376.06|379.6|376.8|378.42|375.62|0
1632206400000|2021-09-21 06:40:00|379.01|376.21|376.94|374.14|379.01|376.21|376.5|373.7|0
1632206700000|2021-09-21 06:45:00|376.8|374|378.41|375.61|378.41|375.61|376.21|373.41|0
1632207000000|2021-09-21 06:50:00|378.34|375.54|378.12|375.32|378.86|376.06|377.38|374.58|0
1632207300000|2021-09-21 06:55:00|377.97|375.17|376.94|374.14|378.12|375.32|376.94|374.14|0
1632207600000|2021-09-21 07:00:00|376.79|373.99|374.26|371.46|385.06|382.26|374.11|371.31|0
1632207900000|2021-09-21 07:05:00|373.61|371.21|375.82|373.42|375.97|373.57|373.61|371.21|0
1632208200000|2021-09-21 07:10:00|376.27|373.87|376.12|373.72|376.56|374.16|374.94|372.54|0
1632208500000|2021-09-21 07:15:00|375.97|373.57|377.89|375.49|377.89|375.49|375.23|372.83|0
1632208800000|2021-09-21 07:20:00|378.04|375.64|378.78|376.38|379.97|377.57|377.89|375.49|0
1632209100000|2021-09-21 07:25:00|378.93|376.53|378.18|375.78|378.93|376.53|376.85|374.45|0
1632209400000|2021-09-21 07:30:00|378.03|375.63|379.96|377.56|379.96|377.56|377.59|375.19|0
1632209700000|2021-09-21 07:35:00|379.66|377.26|379.81|377.41|380.11|377.71|378.77|376.37|0
1632210000000|2021-09-21 07:40:00|379.96|377.56|382.93|380.53|383.38|380.98|379.81|377.41|0
1632210300000|2021-09-21 07:45:00|383.23|380.83|382.03|379.63|385.95|383.55|381.59|379.19|0
1632210600000|2021-09-21 07:50:00|382.18|379.78|383.52|381.12|383.67|381.27|382.18|379.78|0
1632210900000|2021-09-21 07:55:00|383.37|380.97|384.11|381.71|384.26|381.86|383.22|380.82|0
1632211200000|2021-09-21 08:00:00|383.96|381.56|383.51|381.11|385.16|382.76|383.51|381.11|0
1632211500000|2021-09-21 08:05:00|383.66|381.26|384.41|382.01|384.86|382.46|383.51|381.11|0
1632211800000|2021-09-21 08:10:00|384.48|382.08|385.15|382.75|385.3|382.9|384.41|382.01|0
1632212100000|2021-09-21 08:15:00|385.3|382.9|384.25|381.85|386.35|383.95|384.25|381.85|0
1632212400000|2021-09-21 08:20:00|384.4|382|380.41|378.01|384.4|382|380.33|377.93|0
1632212700000|2021-09-21 08:25:00|380.26|377.86|381.3|378.9|381.3|378.9|380.26|377.86|0
1632213000000|2021-09-21 08:30:00|381.16|378.76|383.84|381.44|383.99|381.59|381.01|378.61|0
1632213300000|2021-09-21 08:35:00|383.91|381.51|384.29|381.89|384.59|382.19|383.39|380.99|0
1632213600000|2021-09-21 08:40:00|384.44|382.04|383.84|381.44|385.64|383.24|383.69|381.29|0
1632213900000|2021-09-21 08:45:00|383.91|381.51|384.14|381.74|384.29|381.89|383.69|381.29|0
1632214200000|2021-09-21 08:50:00|384.29|381.89|382.79|380.39|384.88|382.48|382.79|380.39|0
1632214500000|2021-09-21 08:55:00|383.01|380.61|380.4|378|383.09|380.69|380.25|377.85|0
1632214800000|2021-09-21 09:00:00|380.47|378.07|380.84|378.44|382.04|379.64|379.87|377.47|0
1632215100000|2021-09-21 09:05:00|380.77|378.37|380.08|377.68|380.77|378.37|379.8|377.4|0
1632215400000|2021-09-21 09:10:00|380.15|377.75|380.37|377.97|380.82|378.42|380.08|377.68|0
1632215700000|2021-09-21 09:15:00|380.45|378.05|379.18|376.78|380.67|378.27|378.59|376.19|0
1632216000000|2021-09-21 09:20:00|379.11|376.71|378.29|375.89|379.48|377.08|377.55|375.15|0
1632216300000|2021-09-21 09:25:00|377.99|375.59|378.93|376.53|379.08|376.68|377.76|375.36|0
1632216600000|2021-09-21 09:30:00|379|376.6|380.41|378.01|380.48|378.08|378.93|376.53|0
1632216900000|2021-09-21 09:35:00|380.26|377.86|380.33|377.93|381.01|378.61|380.11|377.71|0
1632217200000|2021-09-21 09:40:00|380.41|378.01|381.3|378.9|381.75|379.35|380.26|377.86|0
1632217500000|2021-09-21 09:45:00|381.37|378.97|381.6|379.2|381.75|379.35|381.22|378.82|0
1632217800000|2021-09-21 09:50:00|381.75|379.35|381.6|379.2|382.79|380.39|381.6|379.2|0
1632218100000|2021-09-21 09:55:00|381.45|379.05|381.15|378.75|381.89|379.49|381.15|378.75|0
1632218400000|2021-09-21 10:00:00|381.45|379.05|382.87|380.47|382.87|380.47|381.3|378.9|0
1632218700000|2021-09-21 10:05:00|382.72|380.32|379.34|376.94|382.87|380.47|379.34|376.94|0
1632219000000|2021-09-21 10:10:00|379.79|377.39|377.71|375.31|379.79|377.39|377.71|375.31|0
1632219300000|2021-09-21 10:15:00|377.78|375.38|378.6|376.2|378.6|376.2|377.71|375.31|0
1632219600000|2021-09-21 10:20:00|378.45|376.05|379.49|377.09|379.64|377.24|378.3|375.9|0
1632219900000|2021-09-21 10:25:00|379.41|377.01|379.04|376.64|379.79|377.39|379.04|376.64|0
1632220200000|2021-09-21 10:30:00|378.89|376.49|377.85|375.45|379.04|376.64|377.32|374.92|0
1632220500000|2021-09-21 10:35:00|378|375.6|378.29|375.89|378.74|376.34|378|375.6|0
1632220800000|2021-09-21 10:40:00|378.21|375.81|377.69|375.29|378.59|376.19|377.69|375.29|0
1632221100000|2021-09-21 10:45:00|377.84|375.44|377.84|375.44|378.14|375.74|377.4|375|0
1632221400000|2021-09-21 10:50:00|377.69|375.29|378.73|376.33|379.03|376.63|377.69|375.29|0
1632221700000|2021-09-21 10:55:00|378.58|376.18|378.88|376.48|378.88|376.48|378.58|376.18|0
1632222000000|2021-09-21 11:00:00|379.03|376.63|378.43|376.03|379.03|376.63|377.39|374.99|0
1632222300000|2021-09-21 11:05:00|378.58|376.18|377.39|374.99|378.58|376.18|377.24|374.84|0
1632222600000|2021-09-21 11:10:00|377.24|374.84|376.79|374.39|377.83|375.43|376.64|374.24|0
1632222900000|2021-09-21 11:15:00|376.94|374.54|377.09|374.69|377.38|374.98|376.64|374.24|0
1632223200000|2021-09-21 11:20:00|376.94|374.54|377.08|374.68|377.08|374.68|376.49|374.09|0
1632223500000|2021-09-21 11:25:00|377.23|374.83|376.34|373.94|377.23|374.83|376.34|373.94|0
1632223800000|2021-09-21 11:30:00|376.49|374.09|376.34|373.94|376.93|374.53|376.19|373.79|0
1632224100000|2021-09-21 11:35:00|376.41|374.01|373.08|370.68|376.49|374.09|372.93|370.53|0
1632224400000|2021-09-21 11:40:00|373.52|371.12|374.85|372.45|375.22|372.82|373.38|370.98|0
1632224700000|2021-09-21 11:45:00|375|372.6|375.29|372.89|376.48|374.08|374.85|372.45|0
1632225000000|2021-09-21 11:50:00|375|372.6|375.14|372.74|375.29|372.89|374.55|372.15|0
1632225300000|2021-09-21 11:55:00|375.29|372.89|376.03|373.63|376.18|373.78|375.29|372.89|0
1632225600000|2021-09-21 12:00:00|376.18|373.78|375.14|372.74|376.33|373.93|374.4|372|0
1632225900000|2021-09-21 12:05:00|375.29|372.89|376.69|374.29|377.07|374.67|375.29|372.89|0
1632226200000|2021-09-21 12:10:00|376.32|373.92|370.41|368.01|376.62|374.22|370.27|367.87|0
1632226500000|2021-09-21 12:15:00|370.92|368.52|375.99|373.59|377.18|374.78|369.71|367.31|0
1632226800000|2021-09-21 12:20:00|376.29|373.89|375.69|373.29|377.03|374.63|374.81|372.41|0
1632227100000|2021-09-21 12:25:00|375.84|373.44|374.88|372.48|376.58|374.18|374.51|372.11|0
1632227400000|2021-09-21 12:30:00|374.73|372.33|375.99|373.59|376.8|374.4|374.58|372.18|0
1632227700000|2021-09-21 12:35:00|376.06|373.66|376.72|374.32|377.02|374.62|375.25|372.85|0
1632228000000|2021-09-21 12:40:00|376.58|374.18|376.64|374.24|377.02|374.62|375.39|372.99|0
1632228300000|2021-09-21 12:45:00|376.72|374.32|377.02|374.62|377.16|374.76|375.83|373.43|0
1632228600000|2021-09-21 12:50:00|377.16|374.76|373.76|371.36|377.16|374.76|373.47|371.07|0
1632228900000|2021-09-21 12:55:00|373.91|371.51|371.85|369.45|374.5|372.1|371.85|369.45|0
1632229200000|2021-09-21 13:00:00|372.14|369.74|373.76|371.36|374.05|371.65|371.26|368.86|0
1632229500000|2021-09-21 13:05:00|374.05|371.65|371.84|369.44|374.2|371.8|371.55|369.15|0
1632229800000|2021-09-21 13:10:00|371.7|369.3|370.81|368.41|372.58|370.18|370.52|368.12|0
1632230100000|2021-09-21 13:15:00|370.96|368.56|370.67|368.27|371.25|368.85|369.79|367.39|0
1632230400000|2021-09-21 13:20:00|370.59|368.19|371.54|369.14|371.54|369.14|370.08|367.68|0
1632230700000|2021-09-21 13:25:00|371.69|369.29|372.87|370.47|373.31|370.91|371.54|369.14|0
1632231000000|2021-09-21 13:30:00|372.57|370.17|368.96|366.56|373.16|370.76|365.18|362.78|0
1632231300000|2021-09-21 13:35:00|369.11|366.71|374.24|371.84|376.31|373.91|369.11|366.71|0
1632231600000|2021-09-21 13:40:00|374.39|371.99|374.24|371.84|374.83|372.43|370.72|368.32|0
1632231900000|2021-09-21 13:45:00|374.39|371.99|379.88|377.48|384.99|382.59|374.39|371.99|0
1632232200000|2021-09-21 13:50:00|380.03|377.63|375.58|373.18|380.48|378.08|375.58|373.18|0
1632232500000|2021-09-21 13:55:00|376.47|374.07|369.85|367.45|377.95|375.55|369.12|366.72|0
1632232800000|2021-09-21 14:00:00|370|367.6|372.91|370.51|372.91|370.51|369.12|366.72|0
1632233100000|2021-09-21 14:05:00|372.61|370.21|364.62|362.22|373.5|371.1|361.71|359.31|0
1632233400000|2021-09-21 14:10:00|364.33|361.93|368.11|365.71|368.26|365.86|364.19|361.79|0
1632233700000|2021-09-21 14:15:00|367.96|365.56|369.13|366.73|370.73|368.33|366.29|363.89|0
1632234000000|2021-09-21 14:20:00|369.27|366.87|364.91|362.51|369.86|367.46|364.33|361.93|0
1632234300000|2021-09-21 14:25:00|365.49|363.09|368.4|366|368.69|366.29|362.45|360.05|0
1632234600000|2021-09-21 14:30:00|368.98|366.58|365.78|363.38|369.42|367.02|364.62|362.22|0
1632234900000|2021-09-21 14:35:00|365.64|363.24|366.07|363.67|366.22|363.82|362.6|360.2|0
1632235200000|2021-09-21 14:40:00|366.65|364.25|366.36|363.96|367.52|365.12|364.62|362.22|0
1632235500000|2021-09-21 14:45:00|366.21|363.81|357.52|355.12|366.94|364.54|356.95|354.55|0
1632235800000|2021-09-21 14:50:00|357.38|354.98|360.34|357.94|360.79|358.39|357.09|354.69|0
1632236100000|2021-09-21 14:55:00|361.2|358.8|363.22|360.82|363.51|361.11|359.91|357.51|0
1632236400000|2021-09-21 15:00:00|362.36|359.96|362.37|359.97|362.5|360.1|358.05|355.65|0
1632236700000|2021-09-21 15:05:00|362.08|359.68|368.87|366.47|369.16|366.76|362.08|359.68|0
1632237000000|2021-09-21 15:10:00|369.16|366.76|367.94|365.54|370.48|368.08|363.5|361.1|0
1632237300000|2021-09-21 15:15:00|368.09|365.69|365.03|362.63|368.38|365.98|364.17|361.77|0
1632237600000|2021-09-21 15:20:00|365.18|362.78|363.73|361.33|365.9|363.5|363.58|361.18|0
1632237900000|2021-09-21 15:25:00|363.87|361.47|363.87|361.47|365.32|362.92|362.43|360.03|0
1632238200000|2021-09-21 15:30:00|364.02|361.62|372.31|369.91|372.31|369.91|364.02|361.62|0
1632238500000|2021-09-21 15:35:00|372.02|369.62|369.85|367.45|374.37|371.97|369.7|367.3|0
1632238800000|2021-09-21 15:40:00|369.99|367.59|371.02|368.62|371.46|369.06|368.97|366.57|0
1632239100000|2021-09-21 15:45:00|371.16|368.76|371.16|368.76|372.19|369.79|370.72|368.32|0
1632239400000|2021-09-21 15:50:00|371.31|368.91|370.57|368.17|371.45|369.05|370.13|367.73|0
1632239700000|2021-09-21 15:55:00|370.87|368.47|369.99|367.59|371.75|369.35|369.84|367.44|0
1632240000000|2021-09-21 16:00:00|370.13|367.73|373.21|370.81|374.53|372.13|369.84|367.44|0
1632240300000|2021-09-21 16:05:00|373.06|370.66|374.83|372.43|375.42|373.02|372.33|369.93|0
1632240600000|2021-09-21 16:10:00|374.68|372.28|376|373.6|376.59|374.19|374.53|372.13|0
1632240900000|2021-09-21 16:15:00|375.85|373.45|373.2|370.8|376.44|374.04|373.2|370.8|0
1632241200000|2021-09-21 16:20:00|373.35|370.95|373.05|370.65|374.89|372.49|372.91|370.51|0
1632241500000|2021-09-21 16:25:00|373.35|370.95|371.29|368.89|374.08|371.68|371.29|368.89|0
1632241800000|2021-09-21 16:30:00|371.44|369.04|371.88|369.48|372.17|369.77|369.68|367.28|0
1632242100000|2021-09-21 16:35:00|371.73|369.33|371.87|369.47|372.46|370.06|370.7|368.3|0
1632242400000|2021-09-21 16:40:00|371.73|369.33|371.58|369.18|372.31|369.91|370.7|368.3|0
1632242700000|2021-09-21 16:45:00|371.43|369.03|370.84|368.44|372.02|369.62|370.11|367.71|0
1632243000000|2021-09-21 16:50:00|370.7|368.3|366.32|363.92|370.7|368.3|364.86|362.46|0
1632243300000|2021-09-21 16:55:00|366.17|363.77|367.19|364.79|368.65|366.25|366.03|363.63|0
1632243600000|2021-09-21 17:00:00|367.04|364.64|365.88|363.48|368.5|366.1|364.42|362.02|0
1632243900000|2021-09-21 17:05:00|365.73|363.33|366.02|363.62|367.48|365.08|364.86|362.46|0
1632244200000|2021-09-21 17:10:00|366.17|363.77|365.58|363.18|366.89|364.49|365.44|363.04|0
1632244500000|2021-09-21 17:15:00|365.73|363.33|367.03|364.63|367.03|364.63|364.42|362.02|0
1632244800000|2021-09-21 17:20:00|366.89|364.49|363.11|360.71|367.91|365.51|362.82|360.42|0
1632245100000|2021-09-21 17:25:00|363.4|361|361.23|358.83|363.69|361.29|360.65|358.25|0
1632245400000|2021-09-21 17:30:00|361.37|358.97|361.37|358.97|362.24|359.84|360.36|357.96|0
1632245700000|2021-09-21 17:35:00|361.52|359.12|362.67|360.27|362.67|360.27|360.21|357.81|0
1632246000000|2021-09-21 17:40:00|362.53|360.13|360.93|358.53|362.53|360.13|360.5|358.1|0
1632246300000|2021-09-21 17:45:00|361.08|358.68|363.1|360.7|363.39|360.99|360.5|358.1|0
1632246600000|2021-09-21 17:50:00|362.81|360.41|359.05|356.65|364.55|362.15|358.05|355.65|0
1632246900000|2021-09-21 17:55:00|358.91|356.51|360.35|357.95|360.35|357.95|358.62|356.22|0
1632247200000|2021-09-21 18:00:00|360.21|357.81|363.09|360.69|363.39|360.99|360.21|357.81|0
1632247500000|2021-09-21 18:05:00|362.8|360.4|363.53|361.13|363.96|361.56|362.51|360.11|0
1632247800000|2021-09-21 18:10:00|363.24|360.84|361.37|358.97|363.82|361.42|360.5|358.1|0
1632248100000|2021-09-21 18:15:00|361.23|358.83|359.49|357.09|361.81|359.41|359.49|357.09|0
1632248400000|2021-09-21 18:20:00|359.78|357.38|357.18|354.78|359.78|357.38|356.89|354.49|0
1632248700000|2021-09-21 18:25:00|357.33|354.93|355.74|353.34|357.76|355.36|355.31|352.91|0
1632249000000|2021-09-21 18:30:00|355.46|353.06|359.34|356.94|359.63|357.23|355.46|353.06|0
1632249300000|2021-09-21 18:35:00|359.2|356.8|359.19|356.79|360.06|357.66|358.04|355.64|0
1632249600000|2021-09-21 18:40:00|359.05|356.65|360.2|357.8|360.78|358.38|358.76|356.36|0
1632249900000|2021-09-21 18:45:00|359.77|357.37|360.49|358.09|361.21|358.81|359.05|356.65|0
1632250200000|2021-09-21 18:50:00|361.07|358.67|364.99|362.59|367.9|365.5|360.92|358.52|0
1632250500000|2021-09-21 18:55:00|364.84|362.44|363.38|360.98|367.02|364.62|361.78|359.38|0
1632250800000|2021-09-21 19:00:00|363.53|361.13|365.13|362.73|367.75|365.35|363.38|360.98|0
1632251100000|2021-09-21 19:05:00|365.27|362.87|365.27|362.87|367.02|364.62|364.54|362.14|0
1632251400000|2021-09-21 19:10:00|365.12|362.72|367.31|364.91|367.6|365.2|363.74|361.34|0
1632251700000|2021-09-21 19:15:00|367.16|364.76|364.1|361.7|369.65|367.25|364.1|361.7|0
1632252000000|2021-09-21 19:20:00|364.25|361.85|365.85|363.45|367.31|364.91|364.25|361.85|0
1632252300000|2021-09-21 19:25:00|366.14|363.74|367.16|364.76|367.6|365.2|365.41|363.01|0
1632252600000|2021-09-21 19:30:00|366.72|364.32|367.74|365.34|368.62|366.22|366.72|364.32|0
1632252900000|2021-09-21 19:35:00|367.6|365.2|365.41|363.01|368.47|366.07|365.41|363.01|0
1632253200000|2021-09-21 19:40:00|364.97|362.57|365.69|363.29|367.59|365.19|364.24|361.84|0
1632253500000|2021-09-21 19:45:00|365.4|363|360.75|358.35|365.4|363|360.75|358.35|0
1632253800000|2021-09-21 19:50:00|361.91|359.51|359.88|357.48|363.07|360.67|359.88|357.48|0
1632254100000|2021-09-21 19:55:00|360.03|357.63|354.55|352.15|360.03|357.63|354.55|352.15|0
1632254400000|2021-09-21 20:00:00|355.41|353.01|353.26|350.86|355.98|353.58|352.97|350.57|0
1632254700000|2021-09-21 20:05:00|353.4|351|352.79|350.39|356.39|353.99|352.03|349.63|0
1632255000000|2021-09-21 20:10:00|352.93|350.53|351.93|349.53|352.93|350.53|350.22|347.82|0
1632255300000|2021-09-21 20:15:00|351.7|348.9|351.27|348.47|351.84|349.04|351.06|348.26|0
1632255600000|2021-09-21 20:20:00|351.13|348.33|350.56|347.76|351.13|348.33|349.85|347.05|0
1632255900000|2021-09-21 20:25:00|350.42|347.62|351.7|348.9|351.84|349.04|348.99|346.19|0
1632256200000|2021-09-21 20:30:00|351.84|349.04|352.98|350.18|353.98|351.18|351.84|349.04|0
1632256500000|2021-09-21 20:35:00|352.84|350.04|351.83|349.03|352.84|350.04|351.83|349.03|0
1632256800000|2021-09-21 20:40:00|351.76|348.96|352.4|349.6|352.4|349.6|351.41|348.61|0
1632257100000|2021-09-21 20:45:00|352.69|349.89|353.11|350.31|353.11|350.31|351.4|348.6|0
1632257400000|2021-09-21 20:50:00|352.97|350.17|353.26|350.46|353.26|350.46|352.54|349.74|0
1632257700000|2021-09-21 20:55:00|353.11|350.31|353.04|350.24|353.18|350.38|352.61|349.81|0
1632258000000|2021-09-21 21:00:00|352.97|350.17|353.21|350.41|353.29|350.49|352.97|350.17|0
1632258300000|2021-09-21 21:05:00|353.25|350.45|353.5|350.7|353.58|350.78|353.23|350.43|0
1632258600000|2021-09-21 21:10:00|353.54|350.74|353.77|350.97|353.83|351.03|353.54|350.74|0
1632258900000|2021-09-21 21:15:00|353.66|350.86|353.62|350.82|353.87|351.07|353.49|350.69|0
1632259200000|2021-09-21 21:20:00|353.39|350.59|353.49|350.69|353.55|350.75|353.36|350.56|0
1632259500000|2021-09-21 21:25:00|353.51|350.71|353.41|350.61|353.51|350.71|353.36|350.56|0
1632259800000|2021-09-21 21:30:00|353.34|350.54|352.93|350.13|353.34|350.54|352.93|350.13|0
1632260400000|2021-09-21 21:40:00|352.91|350.11|352.99|350.19|353.24|350.44|352.91|350.11|0
1632260700000|2021-09-21 21:45:00|353.01|350.21|353|350.2|353.09|350.29|352.99|350.19|0
1632261000000|2021-09-21 21:50:00|353.03|350.23|353|350.2|353.17|350.37|352.9|350.1|0
1632261300000|2021-09-21 21:55:00|353.07|350.27|353.06|350.26|353.17|350.37|353|350.2|0
1632261600000|2021-09-21 22:00:00|353.16|350.36|353.37|350.57|354.09|351.29|353.08|350.28|0
1632261900000|2021-09-21 22:05:00|353.51|350.71|354.23|351.43|354.51|351.71|353.51|350.71|0
1632262200000|2021-09-21 22:10:00|354.51|351.71|353.8|351|354.66|351.86|353.8|351|0
1632262500000|2021-09-21 22:15:00|353.94|351.14|352.79|349.99|354.08|351.28|352.51|349.71|0
1632262800000|2021-09-21 22:20:00|352.65|349.85|352.36|349.56|352.65|349.85|351.36|348.56|0
1632263100000|2021-09-21 22:25:00|352.22|349.42|352.07|349.27|352.93|350.13|351.93|349.13|0
1632263400000|2021-09-21 22:30:00|352.5|349.7|352.93|350.13|353.5|350.7|352.5|349.7|0
1632263700000|2021-09-21 22:35:00|353.07|350.27|352.5|349.7|353.22|350.42|352.36|349.56|0
1632264000000|2021-09-21 22:40:00|352.36|349.56|352.35|349.55|352.5|349.7|351.93|349.13|0
1632264300000|2021-09-21 22:45:00|352.21|349.41|353.07|350.27|353.07|350.27|352.21|349.41|0
1632264600000|2021-09-21 22:50:00|352.92|350.12|352.92|350.12|353.35|350.55|352.92|350.12|0
1632264900000|2021-09-21 22:55:00|352.78|349.98|351.78|348.98|353.06|350.26|351.49|348.69|0
1632265200000|2021-09-21 23:00:00|351.7|348.9|350.78|347.98|352.06|349.26|350.49|347.69|0
1632265500000|2021-09-21 23:05:00|350.92|348.12|352.34|349.54|352.49|349.69|350.78|347.98|0
1632265800000|2021-09-21 23:10:00|352.27|349.47|351.77|348.97|352.63|349.83|351.34|348.54|0
1632266100000|2021-09-21 23:15:00|351.63|348.83|352.91|350.11|352.98|350.18|351.63|348.83|0
1632266400000|2021-09-21 23:20:00|352.77|349.97|352.05|349.25|353.2|350.4|352.05|349.25|0
1632266700000|2021-09-21 23:25:00|351.98|349.18|352.34|349.54|353.19|350.39|351.77|348.97|0
1632267000000|2021-09-21 23:30:00|352.05|349.25|352.19|349.39|353.05|350.25|351.62|348.82|0
1632267300000|2021-09-21 23:35:00|352.33|349.53|352.26|349.46|352.48|349.68|351.33|348.53|0
1632267600000|2021-09-21 23:40:00|352.62|349.82|351.76|348.96|352.62|349.82|351.33|348.53|0
1632267900000|2021-09-21 23:45:00|351.69|348.89|351.4|348.6|352.19|349.39|351.33|348.53|0
1632268200000|2021-09-21 23:50:00|351.04|348.24|350.33|347.53|351.04|348.24|349.76|346.96|0
1632268500000|2021-09-21 23:55:00|350.47|347.67|350.04|347.24|350.47|347.67|349.9|347.1|0
1632268800000|2021-09-22 00:00:00|349.76|346.96|348.05|345.25|349.76|346.96|346.92|344.12|0
1632269100000|2021-09-22 00:05:00|348.2|345.4|345.36|342.56|348.2|345.4|345.36|342.56|0
1632269400000|2021-09-22 00:10:00|345.5|342.7|345.5|342.7|345.5|342.7|344.37|341.57|0
1632269700000|2021-09-22 00:15:00|345.36|342.56|345.28|342.48|346.77|343.97|343.72|340.92|0
1632270000000|2021-09-22 00:20:00|345.35|342.55|347.3|344.5|348.15|345.35|345.35|342.55|0
1632270300000|2021-09-22 00:25:00|347.15|344.35|347.58|344.78|348.72|345.92|347.15|344.35|0
1632270600000|2021-09-22 00:30:00|347.72|344.92|347.15|344.35|348.43|345.63|346.87|344.07|0
1632270900000|2021-09-22 00:35:00|347.01|344.21|347.72|344.92|348.43|345.63|346.58|343.78|0
1632271200000|2021-09-22 00:40:00|347.57|344.77|346.44|343.64|347.86|345.06|345.87|343.07|0
1632271500000|2021-09-22 00:45:00|346.3|343.5|347.57|344.77|348.42|345.62|346.3|343.5|0
1632271800000|2021-09-22 00:50:00|347.64|344.84|347|344.2|347.64|344.84|346.86|344.06|0
1632272100000|2021-09-22 00:55:00|347.14|344.34|346.43|343.63|347.28|344.48|345.87|343.07|0
1632272400000|2021-09-22 01:00:00|346.57|343.77|345.44|342.64|347|344.2|345.16|342.36|0
1632272700000|2021-09-22 01:05:00|345.58|342.78|352.83|350.03|353.84|351.04|344.45|341.65|0
1632273000000|2021-09-22 01:10:00|353.41|350.61|358.72|355.92|358.79|355.99|353.41|350.61|0
1632273300000|2021-09-22 01:15:00|359.01|356.21|355.9|353.1|362.2|359.4|355.68|352.88|0
1632273600000|2021-09-22 01:20:00|356.11|353.31|360.3|357.5|360.3|357.5|356.11|353.31|0
1632273900000|2021-09-22 01:25:00|360.74|357.94|362.48|359.68|362.77|359.97|359.72|356.92|0
1632274200000|2021-09-22 01:30:00|362.19|359.39|361.46|358.66|364.23|361.43|360.81|358.01|0
1632274500000|2021-09-22 01:35:00|361.32|358.52|361.02|358.22|362.62|359.82|359.72|356.92|0
1632274800000|2021-09-22 01:40:00|361.09|358.29|360.73|357.93|361.31|358.51|359.79|356.99|0
1632275100000|2021-09-22 01:45:00|360.59|357.79|365.92|363.12|366.43|363.63|360.3|357.5|0
1632275400000|2021-09-22 01:50:00|365.85|363.05|361.78|358.98|367.15|364.35|361.05|358.25|0
1632275700000|2021-09-22 01:55:00|362.07|359.27|360.76|357.96|362.07|359.27|360.19|357.39|0
1632276000000|2021-09-22 02:00:00|360.98|358.18|356.94|354.14|361.63|358.83|356.43|353.63|0
1632276300000|2021-09-22 02:05:00|357.01|354.21|355.28|352.48|357.01|354.21|353.71|350.91|0
1632276600000|2021-09-22 02:10:00|355.5|352.7|357.01|354.21|357.73|354.93|354.57|351.77|0
1632276900000|2021-09-22 02:15:00|357.07|354.27|358.16|355.36|358.51|355.71|356.43|353.63|0
1632277200000|2021-09-22 02:20:00|358.08|355.28|358.3|355.5|358.44|355.64|357.72|354.92|0
1632277500000|2021-09-22 02:25:00|358.15|355.35|358.01|355.21|358.3|355.5|357.72|354.92|0
1632277800000|2021-09-22 02:30:00|358.15|355.35|356.85|354.05|358.15|355.35|356.14|353.34|0
1632278100000|2021-09-22 02:35:00|356.78|353.98|357.28|354.48|357.28|354.48|355.42|352.62|0
1632278400000|2021-09-22 02:40:00|357.43|354.63|357.78|354.98|358.15|355.35|357.43|354.63|0
1632278700000|2021-09-22 02:45:00|357.71|354.91|358.36|355.56|358.43|355.63|356.85|354.05|0
1632279000000|2021-09-22 02:50:00|358.29|355.49|359.29|356.49|361.03|358.23|358.29|355.49|0
1632279300000|2021-09-22 02:55:00|359.22|356.42|360.16|357.36|360.45|357.65|358.28|355.48|0
1632279600000|2021-09-22 03:00:00|360.01|357.21|360.01|357.21|360.59|357.79|359.72|356.92|0
1632279900000|2021-09-22 03:05:00|359.87|357.07|361.46|358.66|361.67|358.87|359.87|357.07|0
1632280200000|2021-09-22 03:10:00|361.31|358.51|362.18|359.38|362.61|359.81|360.3|357.5|0
1632280500000|2021-09-22 03:15:00|361.89|359.09|361.74|358.94|362.32|359.52|361.16|358.36|0
1632280800000|2021-09-22 03:20:00|361.89|359.09|362.03|359.23|362.32|359.52|361.74|358.94|0
1632281100000|2021-09-22 03:25:00|361.89|359.09|361.88|359.08|362.32|359.52|361.74|358.94|0
1632281400000|2021-09-22 03:30:00|361.95|359.15|361.59|358.79|361.95|359.15|360.87|358.07|0
1632281700000|2021-09-22 03:35:00|361.45|358.65|359.85|357.05|361.45|358.65|359.71|356.91|0
1632282000000|2021-09-22 03:40:00|359.71|356.91|359.71|356.91|360.21|357.41|359.28|356.48|0
1632282300000|2021-09-22 03:45:00|359.56|356.76|359.99|357.19|360.28|357.48|359.27|356.47|0
1632282600000|2021-09-22 03:50:00|359.85|357.05|360.57|357.77|361.01|358.21|359.85|357.05|0
1632282900000|2021-09-22 03:55:00|360.64|357.84|358.4|355.6|360.64|357.84|357.25|354.45|0
1632283200000|2021-09-22 04:00:00|358.55|355.75|358.83|356.03|359.12|356.32|358.33|355.53|0
1632283500000|2021-09-22 04:05:00|358.55|355.75|358.69|355.89|359.33|356.53|358.26|355.46|0
1632283800000|2021-09-22 04:10:00|358.83|356.03|359.04|356.24|359.12|356.32|358.4|355.6|0
1632284100000|2021-09-22 04:15:00|358.97|356.17|358.97|356.17|359.41|356.61|358.54|355.74|0
1632284400000|2021-09-22 04:20:00|359.12|356.32|358.68|355.88|359.26|356.46|358.39|355.59|0
1632284700000|2021-09-22 04:25:00|358.83|356.03|359.61|356.81|359.69|356.89|358.68|355.88|0
1632285000000|2021-09-22 04:30:00|359.55|356.75|359.11|356.31|359.69|356.89|358.82|356.02|0
1632285300000|2021-09-22 04:35:00|359.25|356.45|358.53|355.73|359.25|356.45|358.39|355.59|0
1632285600000|2021-09-22 04:40:00|358.68|355.88|358.82|356.02|358.96|356.16|358.39|355.59|0
1632285900000|2021-09-22 04:45:00|358.74|355.94|361.49|358.69|361.71|358.91|358.53|355.73|0
1632286200000|2021-09-22 04:50:00|361.34|358.54|361.13|358.33|361.42|358.62|360.69|357.89|0
1632286500000|2021-09-22 04:55:00|361.19|358.39|361.12|358.32|361.56|358.76|360.98|358.18|0
1632286800000|2021-09-22 05:00:00|360.98|358.18|363.44|360.64|363.59|360.79|360.83|358.03|0
1632287100000|2021-09-22 05:05:00|363.3|360.5|363.65|360.85|363.65|360.85|361.27|358.47|0
1632287400000|2021-09-22 05:10:00|363.58|360.78|364.09|361.29|364.6|361.8|363|360.2|0
1632287700000|2021-09-22 05:15:00|364.16|361.36|365.76|362.96|365.76|362.96|363.58|360.78|0
1632288000000|2021-09-22 05:20:00|365.91|363.11|365.54|362.74|367.22|364.42|365.32|362.52|0
1632288300000|2021-09-22 05:25:00|365.76|362.96|364.88|362.08|365.91|363.11|364.52|361.72|0
1632288600000|2021-09-22 05:30:00|365.03|362.23|364.59|361.79|365.03|362.23|364.45|361.65|0
1632288900000|2021-09-22 05:35:00|364.52|361.72|364.66|361.86|364.88|362.08|363.43|360.63|0
1632289200000|2021-09-22 05:40:00|364.59|361.79|364.88|362.08|365.17|362.37|363.93|361.13|0
1632289500000|2021-09-22 05:45:00|364.8|362|364.8|362|364.88|362.08|364.3|361.5|0
1632289800000|2021-09-22 05:50:00|364.88|362.08|364.51|361.71|365.9|363.1|364.29|361.49|0
1632290100000|2021-09-22 05:55:00|364.58|361.78|364.29|361.49|365.02|362.22|364.29|361.49|0
1632290400000|2021-09-22 06:00:00|364.44|361.64|364.58|361.78|366.18|363.38|364.44|361.64|0
1632290700000|2021-09-22 06:05:00|364.72|361.92|365.37|362.57|365.6|362.8|363.85|361.05|0
1632291000000|2021-09-22 06:10:00|365.16|362.36|366.76|363.96|367.05|364.25|364.58|361.78|0
1632291300000|2021-09-22 06:15:00|366.61|363.81|367.2|364.4|367.78|364.98|366.61|363.81|0
1632291600000|2021-09-22 06:20:00|367.34|364.54|368.07|365.27|368.8|366|367.2|364.4|0
1632291900000|2021-09-22 06:25:00|367.92|365.12|368.07|365.27|369.02|366.22|367.63|364.83|0
1632292200000|2021-09-22 06:30:00|368.22|365.42|370.12|367.32|370.41|367.61|367.63|364.83|0
1632292500000|2021-09-22 06:35:00|369.97|367.17|370.26|367.46|371|368.2|369.82|367.02|0
1632292800000|2021-09-22 06:40:00|369.97|367.17|369.23|366.43|370.41|367.61|368.65|365.85|0
1632293100000|2021-09-22 06:45:00|369.16|366.36|370.99|368.19|371.28|368.48|368.65|365.85|0
1632293400000|2021-09-22 06:50:00|370.84|368.04|370.11|367.31|371.14|368.34|369.82|367.02|0
1632293700000|2021-09-22 06:55:00|369.96|367.16|370.25|367.45|370.84|368.04|369.3|366.5|0
1632294000000|2021-09-22 07:00:00|370.4|367.6|369.74|366.94|370.4|367.6|364.5|361.7|0
1632294300000|2021-09-22 07:05:00|369.68|367.28|370.41|368.01|371.89|369.49|369.39|366.99|0
1632294600000|2021-09-22 07:10:00|370.93|368.53|370.48|368.08|371|368.6|369.83|367.43|0
1632294900000|2021-09-22 07:15:00|370.41|368.01|369.24|366.84|371|368.6|368.94|366.54|0
1632295200000|2021-09-22 07:20:00|369.16|366.76|369.97|367.57|370.26|367.86|369.16|366.76|0
1632295500000|2021-09-22 07:25:00|369.89|367.49|368.79|366.39|370.48|368.08|368.64|366.24|0
1632295800000|2021-09-22 07:30:00|368.72|366.32|368.79|366.39|369.23|366.83|368.64|366.24|0
1632296100000|2021-09-22 07:35:00|368.71|366.31|366.95|364.55|368.94|366.54|366.95|364.55|0
1632296400000|2021-09-22 07:40:00|367.03|364.63|365.57|363.17|367.18|364.78|365.13|362.73|0
1632296700000|2021-09-22 07:45:00|365.49|363.09|365.13|362.73|366.59|364.19|364.25|361.85|0
1632297000000|2021-09-22 07:50:00|364.98|362.58|363.23|360.83|365.05|362.65|361.92|359.52|0
1632297300000|2021-09-22 07:55:00|363.08|360.68|362.36|359.96|364.1|361.7|362.07|359.67|0
1632297600000|2021-09-22 08:00:00|362.21|359.81|362.64|360.24|363.23|360.83|361.92|359.52|0
1632297900000|2021-09-22 08:05:00|362.5|360.1|364.39|361.99|364.68|362.28|362.5|360.1|0
1632298200000|2021-09-22 08:10:00|364.54|362.14|364.1|361.7|364.68|362.28|363.37|360.97|0
1632298500000|2021-09-22 08:15:00|364.17|361.77|363.81|361.41|364.39|361.99|363.37|360.97|0
1632298800000|2021-09-22 08:20:00|363.95|361.55|364.1|361.7|364.83|362.43|363.81|361.41|0
1632299100000|2021-09-22 08:25:00|364.17|361.77|364.24|361.84|364.97|362.57|363.81|361.41|0
1632299400000|2021-09-22 08:30:00|364.39|361.99|364.83|362.43|365.63|363.23|363.8|361.4|0
1632299700000|2021-09-22 08:35:00|364.97|362.57|365.7|363.3|365.7|363.3|363.8|361.4|0
1632300000000|2021-09-22 08:40:00|365.77|363.37|366.28|363.88|366.43|364.03|364.38|361.98|0
1632300300000|2021-09-22 08:45:00|366.43|364.03|366.72|364.32|367.6|365.2|366.43|364.03|0
1632300600000|2021-09-22 08:50:00|366.79|364.39|367.3|364.9|367.75|365.35|366.79|364.39|0
1632300900000|2021-09-22 08:55:00|367.52|365.12|367.01|364.61|367.74|365.34|366.86|364.46|0
1632301200000|2021-09-22 09:00:00|367.16|364.76|368.03|365.63|368.03|365.63|367.01|364.61|0
1632301500000|2021-09-22 09:05:00|367.89|365.49|367.74|365.34|368.03|365.63|367.59|365.19|0
1632301800000|2021-09-22 09:10:00|367.89|365.49|367.59|365.19|367.89|365.49|367.3|364.9|0
1632302100000|2021-09-22 09:15:00|367.3|364.9|367|364.6|367.59|365.19|366.27|363.87|0
1632302400000|2021-09-22 09:20:00|367.15|364.75|367|364.6|367.59|365.19|366.71|364.31|0
1632302700000|2021-09-22 09:25:00|367.15|364.75|366.85|364.45|367.29|364.89|366.7|364.3|0
1632303000000|2021-09-22 09:30:00|366.56|364.16|364.22|361.82|366.56|364.16|364.14|361.74|0
1632303300000|2021-09-22 09:35:00|364.14|361.74|364.8|362.4|364.8|362.4|363.63|361.23|0
1632303600000|2021-09-22 09:40:00|364.95|362.55|364.5|362.1|365.09|362.69|364.07|361.67|0
1632303900000|2021-09-22 09:45:00|364.36|361.96|365.09|362.69|365.09|362.69|363.99|361.59|0
1632304200000|2021-09-22 09:50:00|364.94|362.54|366.55|364.15|367.13|364.73|364.94|362.54|0
1632304500000|2021-09-22 09:55:00|366.4|364|366.25|363.85|366.62|364.22|366.11|363.71|0
1632304800000|2021-09-22 10:00:00|366.69|364.29|367.72|365.32|368.16|365.76|366.47|364.07|0
1632305100000|2021-09-22 10:05:00|367.86|365.46|368.8|366.4|369.02|366.62|367.72|365.32|0
1632305400000|2021-09-22 10:10:00|368.87|366.47|367.42|365.02|369.02|366.62|367.13|364.73|0
1632305700000|2021-09-22 10:15:00|367.57|365.17|368.45|366.05|368.74|366.34|367.42|365.02|0
1632306000000|2021-09-22 10:20:00|368.59|366.19|368.44|366.04|368.89|366.49|368|365.6|0
1632306300000|2021-09-22 10:25:00|368.3|365.9|367.27|364.87|368.74|366.34|367.12|364.72|0
1632306600000|2021-09-22 10:30:00|367.34|364.94|366.68|364.28|367.41|365.01|366.53|364.13|0
1632306900000|2021-09-22 10:35:00|366.82|364.42|368.14|365.74|368.14|365.74|366.68|364.28|0
1632307200000|2021-09-22 10:40:00|368.29|365.89|367.55|365.15|369.47|367.07|367.26|364.86|0
1632307500000|2021-09-22 10:45:00|367.41|365.01|366.82|364.42|368.29|365.89|366.38|363.98|0
1632307800000|2021-09-22 10:50:00|366.89|364.49|366.89|364.49|367.55|365.15|366.59|364.19|0
1632308100000|2021-09-22 10:55:00|366.82|364.42|366.38|363.98|367.18|364.78|366.3|363.9|0
1632308400000|2021-09-22 11:00:00|365.94|363.54|365.79|363.39|366.52|364.12|365.06|362.66|0
1632308700000|2021-09-22 11:05:00|366.08|363.68|365.79|363.39|366.67|364.27|365.79|363.39|0
1632309000000|2021-09-22 11:10:00|365.86|363.46|365.93|363.53|366.37|363.97|365.78|363.38|0
1632309300000|2021-09-22 11:15:00|366.08|363.68|365.05|362.65|366.08|363.68|364.76|362.36|0
1632309600000|2021-09-22 11:20:00|365.2|362.8|366.07|363.67|366.07|363.67|364.76|362.36|0
1632309900000|2021-09-22 11:25:00|366.22|363.82|366.22|363.82|366.22|363.82|365.63|363.23|0
1632310200000|2021-09-22 11:30:00|366.07|363.67|367.09|364.69|367.39|364.99|365.92|363.52|0
1632310500000|2021-09-22 11:35:00|367.24|364.84|366.65|364.25|367.31|364.91|366.36|363.96|0
1632310800000|2021-09-22 11:40:00|366.8|364.4|366.5|364.1|366.8|364.4|366.36|363.96|0
1632311100000|2021-09-22 11:45:00|366.36|363.96|366.36|363.96|366.8|364.4|366.36|363.96|0
1632311400000|2021-09-22 11:50:00|366.06|363.66|366.5|364.1|366.79|364.39|366.06|363.66|0
1632311700000|2021-09-22 11:55:00|366.35|363.95|366.35|363.95|366.5|364.1|365.77|363.37|0
1632312000000|2021-09-22 12:00:00|366.5|364.1|366.79|364.39|366.94|364.54|366.5|364.1|0
1632312300000|2021-09-22 12:05:00|366.64|364.24|366.79|364.39|366.93|364.53|366.49|364.09|0
1632312600000|2021-09-22 12:10:00|366.93|364.53|366.35|363.95|367.08|364.68|366.2|363.8|0
1632312900000|2021-09-22 12:15:00|366.49|364.09|367.08|364.68|367.08|364.68|366.05|363.65|0
1632313200000|2021-09-22 12:20:00|366.93|364.53|366.93|364.53|367.22|364.82|366.93|364.53|0
1632313500000|2021-09-22 12:25:00|367.07|364.67|367.81|365.41|367.81|365.41|366.78|364.38|0
1632313800000|2021-09-22 12:30:00|367.66|365.26|368.24|365.84|368.24|365.84|367.51|365.11|0
1632314100000|2021-09-22 12:35:00|368.1|365.7|367.8|365.4|368.24|365.84|367.51|365.11|0
1632314400000|2021-09-22 12:40:00|367.73|365.33|368.97|366.57|369.12|366.72|367.51|365.11|0
1632314700000|2021-09-22 12:45:00|368.83|366.43|368.38|365.98|369.12|366.72|367.94|365.54|0
1632315000000|2021-09-22 12:50:00|368.24|365.84|368.24|365.84|368.68|366.28|368.09|365.69|0
1632315300000|2021-09-22 12:55:00|368.09|365.69|368.09|365.69|368.24|365.84|367.79|365.39|0
1632315600000|2021-09-22 13:00:00|368.23|365.83|369.85|367.45|370.14|367.74|368.23|365.83|0
1632315900000|2021-09-22 13:05:00|369.7|367.3|369.26|366.86|370.73|368.33|369.26|366.86|0
1632316200000|2021-09-22 13:10:00|369.11|366.71|366.61|364.21|369.11|366.71|366.32|363.92|0
1632316500000|2021-09-22 13:15:00|366.91|364.51|366.1|363.7|367.64|365.24|365.29|362.89|0
1632316800000|2021-09-22 13:20:00|366.03|363.63|365.15|362.75|366.76|364.36|365|362.6|0
1632317100000|2021-09-22 13:25:00|365.29|362.89|367.05|364.65|367.05|364.65|364.27|361.87|0
1632317400000|2021-09-22 13:30:00|367.19|364.79|364.12|361.72|367.19|364.79|363.83|361.43|0
1632317700000|2021-09-22 13:35:00|363.54|361.14|362.95|360.55|365|362.6|362.37|359.97|0
1632318000000|2021-09-22 13:40:00|362.66|360.26|362.8|360.4|363.68|361.28|361.06|358.66|0
1632318300000|2021-09-22 13:45:00|362.22|359.82|363.82|361.42|365.14|362.74|362.22|359.82|0
1632318600000|2021-09-22 13:50:00|363.53|361.13|365.72|363.32|366.16|363.76|363.09|360.69|0
1632318900000|2021-09-22 13:55:00|366.16|363.76|370.42|368.02|370.42|368.02|366.16|363.76|0
1632319200000|2021-09-22 14:00:00|371.01|368.61|373.81|371.41|374.7|372.3|370.71|368.31|0
1632319500000|2021-09-22 14:05:00|373.66|371.26|374.25|371.85|375.89|373.49|373.37|370.97|0
1632319800000|2021-09-22 14:10:00|374.4|372|372.48|370.08|374.4|372|370.12|367.72|0
1632320100000|2021-09-22 14:15:00|372.92|370.52|374.4|372|374.55|372.15|372.77|370.37|0
1632320400000|2021-09-22 14:20:00|374.55|372.15|374.54|372.14|374.55|372.15|373.51|371.11|0
1632320700000|2021-09-22 14:25:00|374.1|371.7|370.34|367.94|376.62|374.22|370.19|367.79|0
1632321000000|2021-09-22 14:30:00|370.64|368.24|372.12|369.72|372.86|370.46|370.19|367.79|0
1632321300000|2021-09-22 14:35:00|371.97|369.57|374.6|372.2|374.75|372.35|371.08|368.68|0
1632321600000|2021-09-22 14:40:00|374.75|372.35|373.7|371.3|375.34|372.94|372.96|370.56|0
1632321900000|2021-09-22 14:45:00|373.92|371.52|373.85|371.45|374.45|372.05|372.22|369.82|0
1632322200000|2021-09-22 14:50:00|374.15|371.75|373.4|371|374.89|372.49|372.07|369.67|0
1632322500000|2021-09-22 14:55:00|373.55|371.15|376.08|373.68|376.67|374.27|373.55|371.15|0
1632322800000|2021-09-22 15:00:00|376.37|373.97|375.07|372.67|378.01|375.61|363.93|361.53|0
1632323100000|2021-09-22 15:05:00|375.22|372.82|375.22|372.82|376.11|373.71|375.22|372.82|0
1632323400000|2021-09-22 15:10:00|375.07|372.67|375.37|372.97|375.96|373.56|374.62|372.22|0
1632323700000|2021-09-22 15:15:00|375.52|373.12|376.41|374.01|376.71|374.31|375.07|372.67|0
1632324000000|2021-09-22 15:20:00|376.26|373.86|375.51|373.11|376.71|374.31|375.36|372.96|0
1632324300000|2021-09-22 15:25:00|375.66|373.26|375.96|373.56|376.11|373.71|375.06|372.66|0
1632324600000|2021-09-22 15:30:00|375.81|373.41|378.05|375.65|378.65|376.25|375.81|373.41|0
1632324900000|2021-09-22 15:35:00|377.9|375.5|378.79|376.39|379.09|376.69|377.9|375.5|0
1632325200000|2021-09-22 15:40:00|378.64|376.24|379.99|377.59|380.14|377.74|378.34|375.94|0
1632325500000|2021-09-22 15:45:00|380.14|377.74|380.14|377.74|381.19|378.79|379.69|377.29|0
1632325800000|2021-09-22 15:50:00|379.99|377.59|379.39|376.99|383.75|381.35|378.34|375.94|0
1632326100000|2021-09-22 15:55:00|378.94|376.54|380.79|378.39|381.86|379.46|378.74|376.34|0
1632326400000|2021-09-22 16:00:00|381.09|378.69|379.89|377.49|381.09|378.69|379.29|376.89|0
1632326700000|2021-09-22 16:05:00|379.74|377.34|378.54|376.14|380.64|378.24|378.24|375.84|0
1632327000000|2021-09-22 16:10:00|378.69|376.29|378.83|376.43|379.73|377.33|378.38|375.98|0
1632327300000|2021-09-22 16:15:00|378.98|376.58|378.23|375.83|379.43|377.03|378.08|375.68|0
1632327600000|2021-09-22 16:20:00|378.38|375.98|379.58|377.18|380.03|377.63|378.38|375.98|0
1632327900000|2021-09-22 16:25:00|379.28|376.88|380.03|377.63|380.33|377.93|379.28|376.88|0
1632328200000|2021-09-22 16:30:00|380.33|377.93|380.62|378.22|381.08|378.68|380.02|377.62|0
1632328500000|2021-09-22 16:35:00|380.47|378.07|380.47|378.07|381.22|378.82|380.17|377.77|0
1632328800000|2021-09-22 16:40:00|380.32|377.92|379.12|376.72|380.77|378.37|379.12|376.72|0
1632329100000|2021-09-22 16:45:00|379.27|376.87|378.97|376.57|380.17|377.77|378.82|376.42|0
1632329400000|2021-09-22 16:50:00|378.82|376.42|377.17|374.77|379.87|377.47|377.17|374.77|0
1632329700000|2021-09-22 16:55:00|377.02|374.62|377.92|375.52|378.22|375.82|376.87|374.47|0
1632330000000|2021-09-22 17:00:00|377.77|375.37|375.97|373.57|378.07|375.67|375.82|373.42|0
1632330300000|2021-09-22 17:05:00|375.82|373.42|375.23|372.83|376.87|374.47|375.23|372.83|0
1632330600000|2021-09-22 17:10:00|375.22|372.82|374.78|372.38|375.67|373.27|374.48|372.08|0
1632330900000|2021-09-22 17:15:00|374.92|372.52|374.63|372.23|375.97|373.57|373.88|371.48|0
1632331200000|2021-09-22 17:20:00|374.48|372.08|375.67|373.27|375.97|373.57|374.48|372.08|0
1632331500000|2021-09-22 17:25:00|375.52|373.12|376.86|374.46|377.16|374.76|375.52|373.12|0
1632331800000|2021-09-22 17:30:00|376.71|374.31|377.3|374.9|377.75|375.35|376.26|373.86|0
1632332100000|2021-09-22 17:35:00|377.16|374.76|375.81|373.41|377.3|374.9|374.77|372.37|0
1632332400000|2021-09-22 17:40:00|375.66|373.26|375.66|373.26|376.26|373.86|375.06|372.66|0
1632332700000|2021-09-22 17:45:00|375.51|373.11|374.61|372.21|376.11|373.71|374.61|372.21|0
1632333000000|2021-09-22 17:50:00|374.46|372.06|373.57|371.17|374.46|372.06|372.38|369.98|0
1632333300000|2021-09-22 17:55:00|373.42|371.02|374.98|372.58|375.06|372.66|372.68|370.28|0
1632333600000|2021-09-22 18:00:00|369.78|367.38|381.25|378.85|382|379.6|369.19|366.79|0
1632333900000|2021-09-22 18:05:00|381.55|379.15|378.46|376.06|382.75|380.35|376.21|373.81|0
1632334200000|2021-09-22 18:10:00|379.14|376.74|383.2|380.8|383.35|380.95|378.84|376.44|0
1632334500000|2021-09-22 18:15:00|383.35|380.95|381.84|379.44|385.62|383.22|381.69|379.29|0
1632334800000|2021-09-22 18:20:00|382.3|379.9|379.28|376.88|383.35|380.95|377.78|375.38|0
1632335100000|2021-09-22 18:25:00|379.43|377.03|382.29|379.89|382.59|380.19|378.38|375.98|0
1632335400000|2021-09-22 18:30:00|381.99|379.59|381.54|379.14|383.5|381.1|378.98|376.58|0
1632335700000|2021-09-22 18:35:00|381.23|378.83|377.18|374.78|382.74|380.34|376.58|374.18|0
1632336000000|2021-09-22 18:40:00|376.28|373.88|375.08|372.68|377.63|375.23|372.55|370.15|0
1632336300000|2021-09-22 18:45:00|374.48|372.08|369.72|367.32|375.68|373.28|369.13|366.73|0
1632336600000|2021-09-22 18:50:00|369.57|367.17|374.9|372.5|376.24|373.84|365.14|362.74|0
1632336900000|2021-09-22 18:55:00|375.5|373.1|372.41|370.01|375.5|373.1|369.74|367.34|0
1632337200000|2021-09-22 19:00:00|371.37|368.97|372.11|369.71|373.45|371.05|369.74|367.34|0
1632337500000|2021-09-22 19:05:00|371.82|369.42|373.89|371.49|373.89|371.49|369.44|367.04|0
1632337800000|2021-09-22 19:10:00|374.04|371.64|379.42|377.02|379.72|377.32|372.85|370.45|0
1632338100000|2021-09-22 19:15:00|379.57|377.17|383.18|380.78|383.18|380.78|378.82|376.42|0
1632338400000|2021-09-22 19:20:00|382.88|380.48|382.37|379.97|387.32|384.92|381.77|379.37|0
1632338700000|2021-09-22 19:25:00|382.52|380.12|380.56|378.16|382.67|380.27|379.81|377.41|0
1632339000000|2021-09-22 19:30:00|380.26|377.86|377.41|375.01|380.86|378.46|375.92|373.52|0
1632339300000|2021-09-22 19:35:00|377.11|374.71|381.76|379.36|381.76|379.36|376.81|374.41|0
1632339600000|2021-09-22 19:40:00|381.61|379.21|376.81|374.41|381.91|379.51|376.06|373.66|0
1632339900000|2021-09-22 19:45:00|377.11|374.71|375.17|372.77|378.16|375.76|375.17|372.77|0
1632340200000|2021-09-22 19:50:00|374.27|371.87|375.61|373.21|377.41|375.01|372.78|370.38|0
1632340500000|2021-09-22 19:55:00|375.46|373.06|374.12|371.72|375.61|373.21|371.89|369.49|0
1632340800000|2021-09-22 20:00:00|373.52|371.12|374|371.6|374.7|372.3|371.81|369.41|0
1632341100000|2021-09-22 20:05:00|373.85|371.45|373.17|370.77|374.3|371.9|372.66|370.26|0
1632341400000|2021-09-22 20:10:00|373.25|370.85|374|371.6|375.64|373.24|372.66|370.26|0
1632341700000|2021-09-22 20:15:00|374.05|371.25|373.75|370.95|374.64|371.84|373.75|370.95|0
1632342000000|2021-09-22 20:20:00|373.6|370.8|373.74|370.94|374.19|371.39|373.6|370.8|0
1632342300000|2021-09-22 20:25:00|373.67|370.87|373.89|371.09|374.04|371.24|373.45|370.65|0
1632342600000|2021-09-22 20:30:00|373.74|370.94|372.77|369.97|373.74|370.94|372.7|369.9|0
1632342900000|2021-09-22 20:35:00|372.7|369.9|373.44|370.64|373.59|370.79|372.55|369.75|0
1632343200000|2021-09-22 20:40:00|373.59|370.79|373.89|371.09|374.04|371.24|373.44|370.64|0
1632343500000|2021-09-22 20:45:00|373.74|370.94|372.99|370.19|374.33|371.53|372.99|370.19|0
1632343800000|2021-09-22 20:50:00|373.14|370.34|374.18|371.38|374.18|371.38|372.99|370.19|0
1632344100000|2021-09-22 20:55:00|374.1|371.3|374.25|371.45|374.92|372.12|373.88|371.08|0
1632344400000|2021-09-22 21:00:00|374.21|371.41|374.18|371.38|374.21|371.41|374|371.2|0
1632344700000|2021-09-22 21:05:00|374.22|371.42|374.13|371.33|374.22|371.42|373.95|371.15|0
1632345000000|2021-09-22 21:10:00|374.07|371.27|373.91|371.11|374.17|371.37|373.8|371|0
1632345300000|2021-09-22 21:15:00|373.97|371.17|374.12|371.32|374.21|371.41|373.97|371.17|0
1632345600000|2021-09-22 21:20:00|373.97|371.17|374.01|371.21|374.16|371.36|373.94|371.14|0
1632345900000|2021-09-22 21:25:00|374.16|371.36|374.03|371.23|374.16|371.36|373.96|371.16|0
1632346200000|2021-09-22 21:30:00|374|371.2|374.2|371.4|374.25|371.45|373.99|371.19|0
1632346500000|2021-09-22 21:35:00|374.13|371.33|374.16|371.36|374.16|371.36|374.13|371.33|0
1632346800000|2021-09-22 21:40:00|373.98|371.18|373.98|371.18|373.98|371.18|373.98|371.18|0
1632347100000|2021-09-22 21:45:00|374|371.2|374.22|371.42|374.22|371.42|374|371.2|0
1632347400000|2021-09-22 21:50:00|373.95|371.15|374.14|371.34|374.23|371.43|373.95|371.15|0
1632347700000|2021-09-22 21:55:00|373.97|371.17|374.03|371.23|374.03|371.23|373.95|371.15|0
1632348000000|2021-09-22 22:00:00|373.78|370.98|375.12|372.32|375.35|372.55|373.78|370.98|0
1632348300000|2021-09-22 22:05:00|375.05|372.25|374.15|371.35|375.12|372.32|374.07|371.27|0
1632348600000|2021-09-22 22:10:00|374.3|371.5|374.89|372.09|375.19|372.39|374.15|371.35|0
1632348900000|2021-09-22 22:15:00|375.04|372.24|375.19|372.39|375.34|372.54|374.74|371.94|0
1632349200000|2021-09-22 22:20:00|375.04|372.24|375.49|372.69|375.79|372.99|374.74|371.94|0
1632349500000|2021-09-22 22:25:00|375.64|372.84|374.66|371.86|375.64|372.84|374.44|371.64|0
1632349800000|2021-09-22 22:30:00|374.81|372.01|374.44|371.64|375.63|372.83|374.29|371.49|0
1632350100000|2021-09-22 22:35:00|374.29|371.49|375.63|372.83|375.93|373.13|373.99|371.19|0
1632350400000|2021-09-22 22:40:00|375.78|372.98|375.78|372.98|375.93|373.13|375.48|372.68|0
1632350700000|2021-09-22 22:45:00|375.85|373.05|375.48|372.68|376.08|373.28|375.48|372.68|0
1632351000000|2021-09-22 22:50:00|375.63|372.83|375.47|372.67|376.07|373.27|375.47|372.67|0
1632351300000|2021-09-22 22:55:00|375.33|372.53|375.92|373.12|376.22|373.42|375.33|372.53|0
1632351600000|2021-09-22 23:00:00|376.07|373.27|376.52|373.72|376.52|373.72|376.07|373.27|0
1632351900000|2021-09-22 23:05:00|376.67|373.87|376.52|373.72|376.82|374.02|376.37|373.57|0
1632352200000|2021-09-22 23:10:00|376.51|373.71|377.26|374.46|377.41|374.61|376.51|373.71|0
1632352500000|2021-09-22 23:15:00|377.41|374.61|378.01|375.21|378.01|375.21|377.41|374.61|0
1632352800000|2021-09-22 23:20:00|377.86|375.06|377.03|374.23|378.01|375.21|377.03|374.23|0
1632353100000|2021-09-22 23:25:00|376.96|374.16|377.11|374.31|377.41|374.61|376.96|374.16|0
1632353400000|2021-09-22 23:30:00|377.26|374.46|376.21|373.41|377.26|374.46|376.06|373.26|0
1632353700000|2021-09-22 23:35:00|376.06|373.26|376.05|373.25|376.65|373.85|375.76|372.96|0
1632354000000|2021-09-22 23:40:00|375.91|373.11|375.97|373.17|376.5|373.7|375.6|372.8|0
1632354300000|2021-09-22 23:45:00|376.05|373.25|375.9|373.1|376.35|373.55|375.75|372.95|0
1632354600000|2021-09-22 23:50:00|376.05|373.25|377.17|374.37|377.25|374.45|375.3|372.5|0
1632354900000|2021-09-22 23:55:00|377.25|374.45|377.54|374.74|377.91|375.11|377.25|374.45|0
1632355200000|2021-09-23 00:00:00|377.69|374.89|378.89|376.09|379.49|376.69|377.54|374.74|0
1632355500000|2021-09-23 00:05:00|378.96|376.16|379.64|376.84|379.64|376.84|378.89|376.09|0
1632355800000|2021-09-23 00:10:00|379.49|376.69|379.34|376.54|379.94|377.14|379.19|376.39|0
1632356100000|2021-09-23 00:15:00|379.19|376.39|379.64|376.84|380.09|377.29|379.04|376.24|0
1632356400000|2021-09-23 00:20:00|379.48|376.68|378.58|375.78|380.09|377.29|378.13|375.33|0
1632356700000|2021-09-23 00:25:00|378.88|376.08|378.88|376.08|379.33|376.53|378.73|375.93|0
1632357000000|2021-09-23 00:30:00|378.8|376|377.53|374.73|378.8|376|376.7|373.9|0
1632357300000|2021-09-23 00:35:00|377.68|374.88|378.13|375.33|378.13|375.33|377.68|374.88|0
1632357600000|2021-09-23 00:40:00|377.98|375.18|378.87|376.07|379.03|376.23|377.68|374.88|0
1632357900000|2021-09-23 00:45:00|379.02|376.22|378.87|376.07|379.17|376.37|378.72|375.92|0
1632358200000|2021-09-23 00:50:00|378.94|376.14|379.02|376.22|379.02|376.22|377.97|375.17|0
1632358500000|2021-09-23 00:55:00|378.87|376.07|379.32|376.52|379.62|376.82|378.72|375.92|0
1632358800000|2021-09-23 01:00:00|379.47|376.67|378.72|375.92|379.62|376.82|378.42|375.62|0
1632359100000|2021-09-23 01:05:00|378.87|376.07|378.19|375.39|378.87|376.07|378.11|375.31|0
1632359400000|2021-09-23 01:10:00|378.11|375.31|378.11|375.31|378.71|375.91|377.96|375.16|0
1632359700000|2021-09-23 01:15:00|377.96|375.16|378.71|375.91|379.16|376.36|377.21|374.41|0
1632360000000|2021-09-23 01:20:00|378.78|375.98|380.21|377.41|380.81|378.01|378.71|375.91|0
1632360300000|2021-09-23 01:25:00|380.06|377.26|380.81|378.01|380.81|378.01|380.06|377.26|0
1632360600000|2021-09-23 01:30:00|380.96|378.16|382.01|379.21|382.16|379.36|380.81|378.01|0
1632360900000|2021-09-23 01:35:00|382.16|379.36|381.11|378.31|382.16|379.36|380.96|378.16|0
1632361200000|2021-09-23 01:40:00|381.03|378.23|381.11|378.31|381.41|378.61|380.5|377.7|0
1632361500000|2021-09-23 01:45:00|381.26|378.46|381.4|378.6|381.86|379.06|380.95|378.15|0
1632361800000|2021-09-23 01:50:00|381.48|378.68|380.2|377.4|381.55|378.75|380.05|377.25|0
1632362100000|2021-09-23 01:55:00|380.35|377.55|380.5|377.7|381.25|378.45|379.9|377.1|0
1632362400000|2021-09-23 02:00:00|380.35|377.55|378.99|376.19|381.1|378.3|378.84|376.04|0
1632362700000|2021-09-23 02:05:00|379.14|376.34|379.96|377.16|380.34|377.54|379.06|376.26|0
1632363000000|2021-09-23 02:10:00|379.89|377.09|380.34|377.54|380.49|377.69|379.59|376.79|0
1632363300000|2021-09-23 02:15:00|380.49|377.69|380.19|377.39|380.64|377.84|379.74|376.94|0
1632363600000|2021-09-23 02:20:00|380.26|377.46|379.14|376.34|380.41|377.61|378.99|376.19|0
1632363900000|2021-09-23 02:25:00|378.99|376.19|380.34|377.54|380.79|377.99|378.68|375.88|0
1632364200000|2021-09-23 02:30:00|380.49|377.69|379.28|376.48|380.49|377.69|379.13|376.33|0
1632364500000|2021-09-23 02:35:00|379.2|376.4|378.53|375.73|380.03|377.23|378.38|375.58|0
1632364800000|2021-09-23 02:40:00|378.45|375.65|378.08|375.28|378.68|375.88|377.48|374.68|0
1632365100000|2021-09-23 02:45:00|378.23|375.43|378.68|375.88|378.68|375.88|377.63|374.83|0
1632365400000|2021-09-23 02:50:00|378.53|375.73|378.82|376.02|378.97|376.17|378.22|375.42|0
1632365700000|2021-09-23 02:55:00|378.75|375.95|379.19|376.39|379.57|376.77|378.67|375.87|0
1632366000000|2021-09-23 03:00:00|379.57|376.77|379.57|376.77|380.02|377.22|378.97|376.17|0
1632366300000|2021-09-23 03:05:00|379.72|376.92|379.42|376.62|379.87|377.07|379.27|376.47|0
1632366600000|2021-09-23 03:10:00|379.27|376.47|379.42|376.62|379.57|376.77|378.74|375.94|0
1632366900000|2021-09-23 03:15:00|379.27|376.47|379.11|376.31|379.42|376.62|378.96|376.16|0
1632367200000|2021-09-23 03:20:00|379.26|376.46|380.39|377.59|380.61|377.81|379.11|376.31|0
1632367500000|2021-09-23 03:25:00|380.46|377.66|380.16|377.36|380.61|377.81|380.01|377.21|0
1632367800000|2021-09-23 03:30:00|380.01|377.21|379.11|376.31|380.16|377.36|378.96|376.16|0
1632368100000|2021-09-23 03:35:00|379.03|376.23|378.88|376.08|379.41|376.61|378.81|376.01|0
1632368400000|2021-09-23 03:40:00|378.96|376.16|378.95|376.15|379.26|376.46|378.65|375.85|0
1632368700000|2021-09-23 03:45:00|379.1|376.3|379.1|376.3|379.1|376.3|378.8|376|0
1632369000000|2021-09-23 03:50:00|379.02|376.22|379.1|376.3|379.25|376.45|378.8|376|0
1632369300000|2021-09-23 03:55:00|379.25|376.45|378.5|375.7|379.25|376.45|378.5|375.7|0
1632369600000|2021-09-23 04:00:00|378.35|375.55|378.95|376.15|379.1|376.3|378.2|375.4|0
1632369900000|2021-09-23 04:05:00|378.8|376|378.19|375.39|379.02|376.22|378.19|375.39|0
1632370200000|2021-09-23 04:10:00|378.04|375.24|379.09|376.29|379.09|376.29|378.04|375.24|0
1632370500000|2021-09-23 04:15:00|378.94|376.14|378.64|375.84|378.94|376.14|378.49|375.69|0
1632370800000|2021-09-23 04:20:00|378.71|375.91|378.64|375.84|378.94|376.14|378.49|375.69|0
1632371100000|2021-09-23 04:25:00|378.71|375.91|378.94|376.14|379.09|376.29|378.64|375.84|0
1632371400000|2021-09-23 04:30:00|379.09|376.29|378.48|375.68|379.54|376.74|378.48|375.68|0
1632371700000|2021-09-23 04:35:00|378.63|375.83|378.78|375.98|379|376.2|378.18|375.38|0
1632372000000|2021-09-23 04:40:00|378.7|375.9|378.78|375.98|378.93|376.13|378.63|375.83|0
1632372300000|2021-09-23 04:45:00|378.85|376.05|378.85|376.05|379|376.2|378.78|375.98|0
1632372600000|2021-09-23 04:50:00|378.78|375.98|379.08|376.28|379.08|376.28|378.78|375.98|0
1632372900000|2021-09-23 04:55:00|379|376.2|379.52|376.72|379.98|377.18|378.93|376.13|0
1632373200000|2021-09-23 05:00:00|379.37|376.57|379.14|376.34|379.67|376.87|378.92|376.12|0
1632373500000|2021-09-23 05:05:00|379.22|376.42|379.82|377.02|380.27|377.47|379.07|376.27|0
1632373800000|2021-09-23 05:10:00|379.97|377.17|379.97|377.17|380.87|378.07|379.67|376.87|0
1632374100000|2021-09-23 05:15:00|379.89|377.09|379.97|377.17|380.72|377.92|379.82|377.02|0
1632374400000|2021-09-23 05:20:00|380.04|377.24|379.66|376.86|380.12|377.32|378.99|376.19|0
1632374700000|2021-09-23 05:25:00|379.74|376.94|379.43|376.63|379.74|376.94|378.91|376.11|0
1632375000000|2021-09-23 05:30:00|379.36|376.56|379.51|376.71|379.81|377.01|379.06|376.26|0
1632375300000|2021-09-23 05:35:00|379.36|376.56|380.56|377.76|380.56|377.76|379.36|376.56|0
1632375600000|2021-09-23 05:40:00|380.41|377.61|380.71|377.91|380.71|377.91|380.11|377.31|0
1632375900000|2021-09-23 05:45:00|380.56|377.76|380.56|377.76|380.71|377.91|380.41|377.61|0
1632376200000|2021-09-23 05:50:00|380.41|377.61|380.86|378.06|380.86|378.06|380.41|377.61|0
1632376500000|2021-09-23 05:55:00|380.71|377.91|380.55|377.75|380.86|378.06|380.33|377.53|0
1632376800000|2021-09-23 06:00:00|380.4|377.6|379.95|377.15|381.15|378.35|379.95|377.15|0
1632377100000|2021-09-23 06:05:00|379.8|377|379.05|376.25|380.25|377.45|378.9|376.1|0
1632377400000|2021-09-23 06:10:00|378.9|376.1|379.8|377|379.95|377.15|378.9|376.1|0
1632377700000|2021-09-23 06:15:00|379.87|377.07|379.49|376.69|380.25|377.45|379.34|376.54|0
1632378000000|2021-09-23 06:20:00|379.34|376.54|379.49|376.69|379.94|377.14|379.34|376.54|0
1632378300000|2021-09-23 06:25:00|379.34|376.54|379.64|376.84|379.79|376.99|379.34|376.54|0
1632378600000|2021-09-23 06:30:00|379.56|376.76|380.24|377.44|380.24|377.44|379.56|376.76|0
1632378900000|2021-09-23 06:35:00|380.39|377.59|380.39|377.59|380.69|377.89|380.24|377.44|0
1632379200000|2021-09-23 06:40:00|380.54|377.74|381.14|378.34|381.14|378.34|380.24|377.44|0
1632379500000|2021-09-23 06:45:00|381.21|378.41|383.4|380.6|383.55|380.75|381.14|378.34|0
1632379800000|2021-09-23 06:50:00|383.47|380.67|385.21|382.41|385.36|382.56|383.47|380.67|0
1632380100000|2021-09-23 06:55:00|385.28|382.48|385.06|382.26|385.97|383.17|384.98|382.18|0
1632380400000|2021-09-23 07:00:00|384.9|382.1|383.39|380.59|385.81|383.01|383.24|380.44|0
1632380700000|2021-09-23 07:05:00|383.19|380.79|381.35|378.95|385.69|383.29|379.91|377.51|0
1632381000000|2021-09-23 07:10:00|381.5|379.1|381.57|379.17|382.41|380.01|381.2|378.8|0
1632381300000|2021-09-23 07:15:00|381.65|379.25|381.5|379.1|382.25|379.85|381.05|378.65|0
1632381600000|2021-09-23 07:20:00|381.42|379.02|382.55|380.15|382.86|380.46|381.42|379.02|0
1632381900000|2021-09-23 07:25:00|382.63|380.23|382.55|380.15|383.01|380.61|382.4|380|0
1632382200000|2021-09-23 07:30:00|381.34|378.94|384.37|381.97|385.58|383.18|381.04|378.64|0
1632382500000|2021-09-23 07:35:00|384.29|381.89|384.21|381.81|385.13|382.73|384.06|381.66|0
1632382800000|2021-09-23 07:40:00|384.37|381.97|387.1|384.7|387.4|385|384.37|381.97|0
1632383100000|2021-09-23 07:45:00|387.25|384.85|387.86|385.46|388.16|385.76|387.02|384.62|0
1632383400000|2021-09-23 07:50:00|388.01|385.61|387.09|384.69|388.31|385.91|387.09|384.69|0
1632383700000|2021-09-23 07:55:00|387.25|384.85|388.77|386.37|388.92|386.52|387.09|384.69|0
1632384000000|2021-09-23 08:00:00|388.61|386.21|388.21|385.81|389.35|386.95|387.39|384.99|0
1632384300000|2021-09-23 08:05:00|388.36|385.96|387.37|384.97|388.66|386.26|387.21|384.81|0
1632384600000|2021-09-23 08:10:00|387.29|384.89|387.36|384.96|388.43|386.03|387.21|384.81|0
1632384900000|2021-09-23 08:15:00|387.52|385.12|388.28|385.88|388.58|386.18|387.44|385.04|0
1632385200000|2021-09-23 08:20:00|388.43|386.03|388.2|385.8|389.04|386.64|387.97|385.57|0
1632385500000|2021-09-23 08:25:00|388.12|385.72|388.27|385.87|388.58|386.18|387.97|385.57|0
1632385800000|2021-09-23 08:30:00|388.12|385.72|388.27|385.87|388.42|386.02|388.12|385.72|0
1632386100000|2021-09-23 08:35:00|388.19|385.79|389.34|386.94|389.8|387.4|388.12|385.72|0
1632386400000|2021-09-23 08:40:00|389.49|387.09|389.03|386.63|389.64|387.24|388.88|386.48|0
1632386700000|2021-09-23 08:45:00|388.88|386.48|389.18|386.78|389.64|387.24|388.88|386.48|0
1632387000000|2021-09-23 08:50:00|389.33|386.93|389.33|386.93|389.33|386.93|388.57|386.17|0
1632387300000|2021-09-23 08:55:00|389.18|386.78|389.33|386.93|389.64|387.24|389.18|386.78|0
1632387600000|2021-09-23 09:00:00|389.18|386.78|389.33|386.93|389.63|387.23|389.02|386.62|0
1632387900000|2021-09-23 09:05:00|389.48|387.08|389.48|387.08|393.77|391.37|388.41|386.01|0
1632388200000|2021-09-23 09:10:00|389.33|386.93|391.69|389.29|392.69|390.29|389.33|386.93|0
1632388500000|2021-09-23 09:15:00|391.77|389.37|391.46|389.06|392.08|389.68|391.16|388.76|0
1632388800000|2021-09-23 09:20:00|391.54|389.14|391.31|388.91|393|390.6|391.31|388.91|0
1632389100000|2021-09-23 09:25:00|391|388.6|391.31|388.91|391.31|388.91|390.54|388.14|0
1632389400000|2021-09-23 09:30:00|391.15|388.75|391.3|388.9|391.77|389.37|390.92|388.52|0
1632389700000|2021-09-23 09:35:00|391.15|388.75|391.3|388.9|391.46|389.06|390.76|388.36|0
1632390000000|2021-09-23 09:40:00|391.22|388.82|389.62|387.22|391.3|388.9|389.01|386.61|0
1632390300000|2021-09-23 09:45:00|389.77|387.37|388.85|386.45|389.77|387.37|388.7|386.3|0
1632390600000|2021-09-23 09:50:00|388.7|386.3|388.77|386.37|389.23|386.83|388.09|385.69|0
1632390900000|2021-09-23 09:55:00|388.7|386.3|389.46|387.06|389.69|387.29|388.7|386.3|0
1632391200000|2021-09-23 10:00:00|389.38|386.98|390.07|387.67|390.22|387.82|389.15|386.75|0
1632391500000|2021-09-23 10:05:00|390.22|387.82|390.07|387.67|390.99|388.59|390.07|387.67|0
1632391800000|2021-09-23 10:10:00|390.22|387.82|384.5|382.1|390.37|387.97|383.06|380.66|0
1632392100000|2021-09-23 10:15:00|384.12|381.72|384.15|381.75|385.97|383.57|379.36|376.96|0
1632392400000|2021-09-23 10:20:00|384|381.6|384.91|382.51|385.21|382.81|383.24|380.84|0
1632392700000|2021-09-23 10:25:00|384.76|382.36|386.88|384.48|387.03|384.63|384.76|382.36|0
1632393000000|2021-09-23 10:30:00|386.8|384.4|386.42|384.02|386.88|384.48|385.97|383.57|0
1632393300000|2021-09-23 10:35:00|386.57|384.17|385.51|383.11|386.88|384.48|384.75|382.35|0
1632393600000|2021-09-23 10:40:00|385.58|383.18|385.73|383.33|386.42|384.02|384.29|381.89|0
1632393900000|2021-09-23 10:45:00|385.51|383.11|383|380.6|385.81|383.41|382.17|379.77|0
1632394200000|2021-09-23 10:50:00|382.78|380.38|383.68|381.28|384.29|381.89|381.72|379.32|0
1632394500000|2021-09-23 10:55:00|383.6|381.2|385.05|382.65|385.2|382.8|382.93|380.53|0
1632394800000|2021-09-23 11:00:00|384.29|381.89|384.44|382.04|385.35|382.95|384.29|381.89|0
1632395100000|2021-09-23 11:05:00|384.59|382.19|385.35|382.95|385.65|383.25|384.44|382.04|0
1632395400000|2021-09-23 11:10:00|385.19|382.79|383.52|381.12|385.65|383.25|383.37|380.97|0
1632395700000|2021-09-23 11:15:00|383.68|381.28|385.49|383.09|385.65|383.25|383.68|381.28|0
1632396000000|2021-09-23 11:20:00|385.57|383.17|386.1|383.7|386.25|383.85|385.49|383.09|0
1632396300000|2021-09-23 11:25:00|385.95|383.55|384.73|382.33|386.1|383.7|384.43|382.03|0
1632396600000|2021-09-23 11:30:00|384.58|382.18|387.62|385.22|387.62|385.22|384.43|382.03|0
1632396900000|2021-09-23 11:35:00|387.46|385.06|386.7|384.3|387.92|385.52|386.7|384.3|0
1632397200000|2021-09-23 11:40:00|386.85|384.45|386.62|384.22|387.16|384.76|386.24|383.84|0
1632397500000|2021-09-23 11:45:00|386.55|384.15|385.79|383.39|386.55|384.15|384.87|382.47|0
1632397800000|2021-09-23 11:50:00|385.63|383.23|385.94|383.54|386.24|383.84|385.18|382.78|0
1632398100000|2021-09-23 11:55:00|385.63|383.23|385.02|382.62|385.63|383.23|383.51|381.11|0
1632398400000|2021-09-23 12:00:00|385.48|383.08|383.2|380.8|385.48|383.08|382.6|380.2|0
1632398700000|2021-09-23 12:05:00|383.05|380.65|383.96|381.56|384.26|381.86|382.44|380.04|0
1632399000000|2021-09-23 12:10:00|383.81|381.41|383.5|381.1|384.41|382.01|383.2|380.8|0
1632399300000|2021-09-23 12:15:00|383.2|380.8|386.08|383.68|386.23|383.83|383.2|380.8|0
1632399600000|2021-09-23 12:20:00|385.93|383.53|386.68|384.28|387.45|385.05|385.77|383.37|0
1632399900000|2021-09-23 12:25:00|386.53|384.13|385.5|383.1|388.47|386.07|385.2|382.8|0
1632400200000|2021-09-23 12:30:00|385.58|383.18|385.88|383.48|386.49|384.09|384.21|381.81|0
1632400500000|2021-09-23 12:35:00|385.73|383.33|386.19|383.79|386.64|384.24|385.27|382.87|0
1632400800000|2021-09-23 12:40:00|386.34|383.94|385.12|382.72|386.34|383.94|384.66|382.26|0
1632401100000|2021-09-23 12:45:00|384.97|382.57|385.27|382.87|386.18|383.78|384.36|381.96|0
1632401400000|2021-09-23 12:50:00|385.12|382.72|382.84|380.44|385.88|383.48|382.84|380.44|0
1632401700000|2021-09-23 12:55:00|382.99|380.59|382.38|379.98|384.81|382.41|382.08|379.68|0
1632402000000|2021-09-23 13:00:00|382.23|379.83|381.17|378.77|383.29|380.89|380.86|378.46|0
1632402300000|2021-09-23 13:05:00|381.32|378.92|379.5|377.1|381.32|378.92|377.84|375.44|0
1632402600000|2021-09-23 13:10:00|379.65|377.25|377.69|375.29|379.65|377.25|376.19|373.79|0
1632402900000|2021-09-23 13:15:00|377.54|375.14|379.04|376.64|379.8|377.4|377.39|374.99|0
1632403200000|2021-09-23 13:20:00|379.12|376.72|379.95|377.55|380.7|378.3|377.99|375.59|0
1632403500000|2021-09-23 13:25:00|380.25|377.85|381|378.6|381.31|378.91|380.1|377.7|0
1632403800000|2021-09-23 13:30:00|381.46|379.06|382.97|380.57|385.1|382.7|379.95|377.55|0
1632404100000|2021-09-23 13:35:00|382.82|380.42|391.51|389.11|391.67|389.27|382.52|380.12|0
1632404400000|2021-09-23 13:40:00|391.67|389.27|393.2|390.8|394.89|392.49|389.98|387.58|0
1632404700000|2021-09-23 13:45:00|393.73|391.33|398.8|396.4|399.11|396.71|393.04|390.64|0
1632405000000|2021-09-23 13:50:00|398.96|396.56|398.41|396.01|399.88|397.48|396.95|394.55|0
1632405300000|2021-09-23 13:55:00|398.8|396.4|397.52|395.12|401.23|398.83|397.52|395.12|0
1632405600000|2021-09-23 14:00:00|398.29|395.89|402.14|399.74|404.05|401.65|397.82|395.42|0
1632405900000|2021-09-23 14:05:00|402.3|399.9|402.7|400.3|404.26|401.86|402.08|399.68|0
1632406200000|2021-09-23 14:10:00|403.01|400.61|404.56|402.16|404.56|402.16|402.08|399.68|0
1632406500000|2021-09-23 14:15:00|404.72|402.32|404.25|401.85|406.74|404.34|403.48|401.08|0
1632406800000|2021-09-23 14:20:00|404.41|402.01|405.8|403.4|406.43|404.03|403.94|401.54|0
1632407100000|2021-09-23 14:25:00|405.96|403.56|405.02|402.62|407.21|404.81|405.02|402.62|0
1632407400000|2021-09-23 14:30:00|405.34|402.94|405.02|402.62|405.65|403.25|402.85|400.45|0
1632407700000|2021-09-23 14:35:00|405.18|402.78|403.47|401.07|405.96|403.56|402.38|399.98|0
1632408000000|2021-09-23 14:40:00|403.62|401.22|403|400.6|404.4|402|403|400.6|0
1632408300000|2021-09-23 14:45:00|403.16|400.76|406.88|404.48|407.35|404.95|403.16|400.76|0
1632408600000|2021-09-23 14:50:00|406.73|404.33|408.91|406.51|408.91|406.51|406.42|404.02|0
1632408900000|2021-09-23 14:55:00|408.75|406.35|408.13|405.73|408.75|406.35|406.88|404.48|0
1632409200000|2021-09-23 15:00:00|407.82|405.42|405.48|403.08|407.82|405.42|405.48|403.08|0
1632409500000|2021-09-23 15:05:00|405.63|403.23|405.32|402.92|407.5|405.1|404.7|402.3|0
1632409800000|2021-09-23 15:10:00|405.16|402.76|406.1|403.7|406.87|404.47|404.7|402.3|0
1632410100000|2021-09-23 15:15:00|406.25|403.85|404.07|401.67|406.25|403.85|404.07|401.67|0
1632410400000|2021-09-23 15:20:00|403.92|401.52|403.92|401.52|404.07|401.67|402.37|399.97|0
1632410700000|2021-09-23 15:25:00|403.6|401.2|405.62|403.22|406.09|403.69|403.45|401.05|0
1632411000000|2021-09-23 15:30:00|405.31|402.91|406.24|403.84|407.18|404.78|405.31|402.91|0
1632411300000|2021-09-23 15:35:00|406.4|404|407.64|405.24|408.11|405.71|405.78|403.38|0
1632411600000|2021-09-23 15:40:00|407.49|405.09|405.62|403.22|407.49|405.09|404.68|402.28|0
1632411900000|2021-09-23 15:45:00|405.46|403.06|405.15|402.75|406.24|403.84|404.37|401.97|0
1632412200000|2021-09-23 15:50:00|405.61|403.21|407.01|404.61|407.17|404.77|404.68|402.28|0
1632412500000|2021-09-23 15:55:00|407.17|404.77|407.95|405.55|408.11|405.71|407.17|404.77|0
1632412800000|2021-09-23 16:00:00|408.1|405.7|406.23|403.83|408.1|405.7|405.45|403.05|0
1632413100000|2021-09-23 16:05:00|406.54|404.14|405.92|403.52|407.32|404.92|405.61|403.21|0
1632413400000|2021-09-23 16:10:00|406.07|403.67|406.85|404.45|407.94|405.54|405.61|403.21|0
1632413700000|2021-09-23 16:15:00|407.01|404.61|406.85|404.45|407.79|405.39|406.07|403.67|0
1632414000000|2021-09-23 16:20:00|407|404.6|406.53|404.13|407.78|405.38|406.53|404.13|0
1632414300000|2021-09-23 16:25:00|406.22|403.82|407.94|405.54|407.94|405.54|405.29|402.89|0
1632414600000|2021-09-23 16:30:00|407.78|405.38|408.71|406.31|408.87|406.47|407.78|405.38|0
1632414900000|2021-09-23 16:35:00|408.56|406.16|409.18|406.78|409.65|407.25|408.4|406|0
1632415200000|2021-09-23 16:40:00|409.34|406.94|409.49|407.09|409.65|407.25|408.71|406.31|0
1632415500000|2021-09-23 16:45:00|409.34|406.94|409.33|406.93|410.43|408.03|408.55|406.15|0
1632415800000|2021-09-23 16:50:00|409.49|407.09|409.33|406.93|409.96|407.56|409.18|406.78|0
1632416100000|2021-09-23 16:55:00|409.49|407.09|408.08|405.68|409.8|407.4|407.61|405.21|0
1632416400000|2021-09-23 17:00:00|407.92|405.52|409.8|407.4|409.8|407.4|407.92|405.52|0
1632416700000|2021-09-23 17:05:00|409.95|407.55|411.83|409.43|411.99|409.59|409.64|407.24|0
1632417000000|2021-09-23 17:10:00|411.67|409.27|410.73|408.33|411.67|409.27|409.95|407.55|0
1632417300000|2021-09-23 17:15:00|410.89|408.49|411.67|409.27|411.83|409.43|410.73|408.33|0
1632417600000|2021-09-23 17:20:00|411.51|409.11|411.67|409.27|411.98|409.58|411.04|408.64|0
1632417900000|2021-09-23 17:25:00|411.51|409.11|412.14|409.74|412.45|410.05|411.35|408.95|0
1632418200000|2021-09-23 17:30:00|412.29|409.89|413.23|410.83|413.39|410.99|412.14|409.74|0
1632418500000|2021-09-23 17:35:00|413.39|410.99|413.86|411.46|413.86|411.46|412.6|410.2|0
1632418800000|2021-09-23 17:40:00|414.02|411.62|413.86|411.46|414.33|411.93|412.91|410.51|0
1632419100000|2021-09-23 17:45:00|414.01|411.61|413.7|411.3|414.17|411.77|413.38|410.98|0
1632419400000|2021-09-23 17:50:00|413.85|411.45|411.99|409.59|416.85|414.45|411.83|409.43|0
1632419700000|2021-09-23 17:55:00|411.83|409.43|415.17|412.77|415.32|412.92|411.51|409.11|0
1632420000000|2021-09-23 18:00:00|415.32|412.92|414.38|411.98|415.32|412.92|414.22|411.82|0
1632420300000|2021-09-23 18:05:00|414.54|412.14|412.96|410.56|415.01|412.61|412.81|410.41|0
1632420600000|2021-09-23 18:10:00|412.65|410.25|412.49|410.09|412.81|410.41|411.86|409.46|0
1632420900000|2021-09-23 18:15:00|412.65|410.25|412.17|409.77|412.96|410.56|411.7|409.3|0
1632421200000|2021-09-23 18:20:00|412.33|409.93|412.02|409.62|412.64|410.24|411.7|409.3|0
1632421500000|2021-09-23 18:25:00|411.86|409.46|411.7|409.3|412.17|409.77|411.39|408.99|0
1632421800000|2021-09-23 18:30:00|411.86|409.46|411.85|409.45|413.42|411.02|411.7|409.3|0
1632422100000|2021-09-23 18:35:00|411.7|409.3|411.23|408.83|411.7|409.3|410.76|408.36|0
1632422400000|2021-09-23 18:40:00|411.38|408.98|409.82|407.42|411.38|408.98|409.82|407.42|0
1632422700000|2021-09-23 18:45:00|409.97|407.57|409.66|407.26|410.6|408.2|409.35|406.95|0
1632423000000|2021-09-23 18:50:00|409.5|407.1|410.28|407.88|410.75|408.35|409.5|407.1|0
1632423300000|2021-09-23 18:55:00|410.12|407.72|410.91|408.51|411.53|409.13|410.12|407.72|0
1632423600000|2021-09-23 19:00:00|411.06|408.66|411.37|408.97|411.37|408.97|410.12|407.72|0
1632423900000|2021-09-23 19:05:00|411.22|408.82|409.49|407.09|411.22|408.82|409.49|407.09|0
1632424200000|2021-09-23 19:10:00|409.34|406.94|407.62|405.22|409.34|406.94|407.62|405.22|0
1632424500000|2021-09-23 19:15:00|407.77|405.37|408.08|405.68|408.71|406.31|407.31|404.91|0
1632424800000|2021-09-23 19:20:00|408.24|405.84|409.18|406.78|409.33|406.93|407.93|405.53|0
1632425100000|2021-09-23 19:25:00|409.33|406.93|408.08|405.68|409.49|407.09|408.08|405.68|0
1632425400000|2021-09-23 19:30:00|408.24|405.84|409.17|406.77|409.17|406.77|406.99|404.59|0
1632425700000|2021-09-23 19:35:00|409.33|406.93|407.51|405.11|409.48|407.08|407.2|404.8|0
1632426000000|2021-09-23 19:40:00|407.67|405.27|407.98|405.58|408.92|406.52|406.73|404.33|0
1632426300000|2021-09-23 19:45:00|407.82|405.42|404.53|402.13|407.82|405.42|404.53|402.13|0
1632426600000|2021-09-23 19:50:00|404.22|401.82|404.53|402.13|404.53|402.13|402.5|400.1|0
1632426900000|2021-09-23 19:55:00|404.21|401.81|402.19|399.79|404.21|401.81|401.72|399.32|0
1632427200000|2021-09-23 20:00:00|401.57|399.17|400.94|398.54|402.34|399.94|400.94|398.54|0
1632427500000|2021-09-23 20:05:00|400.79|398.39|403.43|401.03|403.9|401.5|400.79|398.39|0
1632427800000|2021-09-23 20:10:00|403.59|401.19|403.43|401.03|404.52|402.12|402.96|400.56|0
1632428100000|2021-09-23 20:15:00|404.09|401.29|404.09|401.29|405.18|402.38|403.78|400.98|0
1632428400000|2021-09-23 20:20:00|404.25|401.45|403.78|400.98|405.18|402.38|403.78|400.98|0
1632428700000|2021-09-23 20:25:00|403.93|401.13|402.53|399.73|403.93|401.13|402.38|399.58|0
1632429000000|2021-09-23 20:30:00|402.22|399.42|403.31|400.51|403.31|400.51|401.76|398.96|0
1632429300000|2021-09-23 20:35:00|403.46|400.66|403.46|400.66|403.78|400.98|403|400.2|0
1632429600000|2021-09-23 20:40:00|403.31|400.51|403.93|401.13|403.93|401.13|402.99|400.19|0
1632429900000|2021-09-23 20:45:00|404.39|401.59|401.9|399.1|404.39|401.59|401.9|399.1|0
1632430200000|2021-09-23 20:50:00|402.06|399.26|403.61|400.81|403.61|400.81|401.75|398.95|0
1632430500000|2021-09-23 20:55:00|403.46|400.66|403.22|400.42|403.77|400.97|403.14|400.34|0
1632430800000|2021-09-23 21:00:00|403.18|400.38|403.27|400.47|403.28|400.48|402.81|400.01|0
1632431100000|2021-09-23 21:05:00|403.2|400.4|403.77|400.97|403.82|401.02|403.2|400.4|0
1632431400000|2021-09-23 21:10:00|403.73|400.93|403.62|400.82|403.73|400.93|403.53|400.73|0
1632431700000|2021-09-23 21:15:00|403.6|400.8|403.6|400.8|403.6|400.8|403.6|400.8|0
1632432000000|2021-09-23 21:20:00|403.61|400.81|403.66|400.86|403.77|400.97|403.61|400.81|0
1632432300000|2021-09-23 21:25:00|403.64|400.84|403.81|401.01|403.86|401.06|403.59|400.79|0
1632432600000|2021-09-23 21:30:00|403.79|400.99|403.81|401.01|403.81|401.01|403.79|400.99|0
1632432900000|2021-09-23 21:35:00|403.79|400.99|403.61|400.81|403.79|400.99|403.61|400.81|0
1632433200000|2021-09-23 21:40:00|403.59|400.79|403.47|400.67|403.59|400.79|403.31|400.51|0
1632433500000|2021-09-23 21:45:00|403.42|400.62|403.4|400.6|403.47|400.67|403.33|400.53|0
1632433800000|2021-09-23 21:50:00|403.49|400.69|403.56|400.76|403.58|400.78|403.47|400.67|0
1632434100000|2021-09-23 21:55:00|403.51|400.71|403.49|400.69|403.6|400.8|403.26|400.46|0
1632434400000|2021-09-23 22:00:00|403.04|400.24|403.74|400.94|404.05|401.25|403.04|400.24|0
1632434700000|2021-09-23 22:05:00|403.58|400.78|404.36|401.56|404.52|401.72|403.58|400.78|0
1632435000000|2021-09-23 22:10:00|404.52|401.72|404.52|401.72|405.45|402.65|404.36|401.56|0
1632435300000|2021-09-23 22:15:00|404.67|401.87|404.36|401.56|404.83|402.03|404.28|401.48|0
1632435600000|2021-09-23 22:20:00|404.43|401.63|404.04|401.24|404.51|401.71|403.73|400.93|0
1632435900000|2021-09-23 22:25:00|404.2|401.4|404.51|401.71|404.67|401.87|404.04|401.24|0
1632436200000|2021-09-23 22:30:00|404.82|402.02|404.11|401.31|405.13|402.33|404.11|401.31|0
1632436500000|2021-09-23 22:35:00|404.04|401.24|404.51|401.71|404.58|401.78|404.04|401.24|0
1632436800000|2021-09-23 22:40:00|404.58|401.78|404.82|402.02|405.13|402.33|404.51|401.71|0
1632437100000|2021-09-23 22:45:00|404.81|402.01|405.28|402.48|405.28|402.48|404.81|402.01|0
1632437400000|2021-09-23 22:50:00|405.13|402.33|405.2|402.4|405.28|402.48|405.12|402.32|0
1632437700000|2021-09-23 22:55:00|405.12|402.32|404.97|402.17|405.12|402.32|404.65|401.85|0
1632438000000|2021-09-23 23:00:00|405.04|402.24|405.28|402.48|405.43|402.63|404.96|402.16|0
1632438300000|2021-09-23 23:05:00|405.12|402.32|405.43|402.63|405.43|402.63|405.12|402.32|0
1632438600000|2021-09-23 23:10:00|405.59|402.79|405.43|402.63|405.97|403.17|405.43|402.63|0
1632438900000|2021-09-23 23:15:00|405.58|402.78|405.74|402.94|405.89|403.09|405.58|402.78|0
1632439200000|2021-09-23 23:20:00|405.58|402.78|405.27|402.47|406.05|403.25|405.11|402.31|0
1632439500000|2021-09-23 23:25:00|405.42|402.62|405.11|402.31|405.89|403.09|405.11|402.31|0
1632439800000|2021-09-23 23:30:00|404.95|402.15|405.89|403.09|405.89|403.09|403.4|400.6|0
1632440100000|2021-09-23 23:35:00|405.73|402.93|406.2|403.4|406.2|403.4|405.57|402.77|0
1632440400000|2021-09-23 23:40:00|406.04|403.24|405.73|402.93|406.51|403.71|405.57|402.77|0
1632440700000|2021-09-23 23:45:00|405.88|403.08|404.79|401.99|405.88|403.08|404.48|401.68|0
1632441000000|2021-09-23 23:50:00|404.63|401.83|405.26|402.46|405.41|402.61|404.63|401.83|0
1632441300000|2021-09-23 23:55:00|405.1|402.3|404.32|401.52|405.33|402.53|404.16|401.36|0
1632441600000|2021-09-24 00:00:00|404.47|401.67|405.1|402.3|405.25|402.45|404.16|401.36|0
1632441900000|2021-09-24 00:05:00|405.25|402.45|404.94|402.14|405.41|402.61|404.63|401.83|0
1632442200000|2021-09-24 00:10:00|404.78|401.98|406.65|403.85|407.12|404.32|404.78|401.98|0
1632442500000|2021-09-24 00:15:00|406.81|404.01|409|406.2|409|406.2|406.81|404.01|0
1632442800000|2021-09-24 00:20:00|409.31|406.51|410.25|407.45|410.88|408.08|409.31|406.51|0
1632443100000|2021-09-24 00:25:00|410.41|407.61|408.68|405.88|410.56|407.76|408.68|405.88|0
1632443400000|2021-09-24 00:30:00|408.52|405.72|408.84|406.04|409.31|406.51|408.52|405.72|0
1632443700000|2021-09-24 00:35:00|408.99|406.19|408.52|405.72|409.31|406.51|408.36|405.56|0
1632444000000|2021-09-24 00:40:00|408.36|405.56|408.36|405.56|408.52|405.72|408.05|405.25|0
1632444300000|2021-09-24 00:45:00|408.21|405.41|408.05|405.25|408.52|405.72|407.27|404.47|0
1632444600000|2021-09-24 00:50:00|407.89|405.09|406.95|404.15|408.05|405.25|406.79|403.99|0
1632444900000|2021-09-24 00:55:00|407.11|404.31|407.1|404.3|407.42|404.62|406.79|403.99|0
1632445200000|2021-09-24 01:00:00|407.57|404.77|407.1|404.3|407.57|404.77|406.95|404.15|0
1632445500000|2021-09-24 01:05:00|407.02|404.22|406.48|403.68|408.35|405.55|406.48|403.68|0
1632445800000|2021-09-24 01:10:00|406.16|403.36|406.94|404.14|406.94|404.14|405.54|402.74|0
1632446100000|2021-09-24 01:15:00|407.02|404.22|407.57|404.77|407.88|405.08|406.79|403.99|0
1632446400000|2021-09-24 01:20:00|407.64|404.84|407.88|405.08|408.35|405.55|407.56|404.76|0
1632446700000|2021-09-24 01:25:00|408.03|405.23|408.19|405.39|408.5|405.7|407.33|404.53|0
1632447000000|2021-09-24 01:30:00|408.26|405.46|407.4|404.6|408.26|405.46|407.09|404.29|0
1632447300000|2021-09-24 01:35:00|407.56|404.76|407.25|404.45|407.87|405.07|406.78|403.98|0
1632447600000|2021-09-24 01:40:00|407.09|404.29|405.99|403.19|407.25|404.45|405.68|402.88|0
1632447900000|2021-09-24 01:45:00|405.84|403.04|404.28|401.48|405.84|403.04|404.19|401.39|0
1632448200000|2021-09-24 01:50:00|404.19|401.39|404.74|401.94|405.37|402.57|404.19|401.39|0
1632448500000|2021-09-24 01:55:00|404.9|402.1|400.85|398.05|404.9|402.1|400.23|397.43|0
1632448800000|2021-09-24 02:00:00|400.77|397.97|402.09|399.29|402.25|399.45|400.7|397.9|0
1632449100000|2021-09-24 02:05:00|402.01|399.21|403.41|400.61|403.41|400.61|402.01|399.21|0
1632449400000|2021-09-24 02:10:00|403.49|400.69|402.24|399.44|403.64|400.84|401.93|399.13|0
1632449700000|2021-09-24 02:15:00|402.09|399.29|402.4|399.6|402.4|399.6|401.31|398.51|0
1632450000000|2021-09-24 02:20:00|402.24|399.44|402.86|400.06|403.17|400.37|402.09|399.29|0
1632450300000|2021-09-24 02:25:00|403.02|400.22|403.33|400.53|403.33|400.53|402.86|400.06|0
1632450600000|2021-09-24 02:30:00|403.48|400.68|403.48|400.68|404.26|401.46|403.01|400.21|0
1632450900000|2021-09-24 02:35:00|403.63|400.83|403.09|400.29|403.63|400.83|402.39|399.59|0
1632451200000|2021-09-24 02:40:00|403.17|400.37|404.57|401.77|404.72|401.92|403.01|400.21|0
1632451500000|2021-09-24 02:45:00|404.41|401.61|404.17|401.37|404.41|401.61|403.63|400.83|0
1632451800000|2021-09-24 02:50:00|404.25|401.45|404.09|401.29|404.72|401.92|403.94|401.14|0
1632452100000|2021-09-24 02:55:00|404.01|401.21|404.17|401.37|404.25|401.45|403.94|401.14|0
1632452400000|2021-09-24 03:00:00|404.09|401.29|404.25|401.45|404.56|401.76|403.31|400.51|0
1632452700000|2021-09-24 03:05:00|404.32|401.52|403.47|400.67|404.32|401.52|403.31|400.51|0
1632453000000|2021-09-24 03:10:00|403.31|400.51|403.31|400.51|403.93|401.13|403|400.2|0
1632453300000|2021-09-24 03:15:00|403.38|400.58|403.46|400.66|403.77|400.97|403.15|400.35|0
1632453600000|2021-09-24 03:20:00|403.31|400.51|405.95|403.15|406.27|403.47|402.22|399.42|0
1632453900000|2021-09-24 03:25:00|405.8|403|404.86|402.06|405.8|403|404.62|401.82|0
1632454200000|2021-09-24 03:30:00|405.02|402.22|405.17|402.37|405.48|402.68|405.01|402.21|0
1632454500000|2021-09-24 03:35:00|405.09|402.29|404.23|401.43|405.33|402.53|404.08|401.28|0
1632454800000|2021-09-24 03:40:00|404.39|401.59|404.39|401.59|404.86|402.06|404.23|401.43|0
1632455100000|2021-09-24 03:45:00|404.23|401.43|404.38|401.58|404.7|401.9|403.92|401.12|0
1632455400000|2021-09-24 03:50:00|404.23|401.43|403.92|401.12|404.54|401.74|403.92|401.12|0
1632455700000|2021-09-24 03:55:00|403.91|401.11|403.91|401.11|404.07|401.27|403.45|400.65|0
1632456000000|2021-09-24 04:00:00|403.68|400.88|403.99|401.19|404.07|401.27|403.29|400.49|0
1632456300000|2021-09-24 04:05:00|404.07|401.27|403.6|400.8|404.07|401.27|403.44|400.64|0
1632456600000|2021-09-24 04:10:00|403.75|400.95|403.28|400.48|403.75|400.95|403.13|400.33|0
1632456900000|2021-09-24 04:15:00|403.2|400.4|403.59|400.79|403.59|400.79|402.97|400.17|0
1632457200000|2021-09-24 04:20:00|403.51|400.71|403.75|400.95|403.75|400.95|403.44|400.64|0
1632457500000|2021-09-24 04:25:00|403.67|400.87|403.28|400.48|403.75|400.95|403.28|400.48|0
1632457800000|2021-09-24 04:30:00|403.12|400.32|403.43|400.63|403.51|400.71|402.97|400.17|0
1632458100000|2021-09-24 04:35:00|403.28|400.48|403.43|400.63|403.59|400.79|403.12|400.32|0
1632458400000|2021-09-24 04:40:00|403.35|400.55|403.12|400.32|403.35|400.55|402.96|400.16|0
1632458700000|2021-09-24 04:45:00|402.96|400.16|403.12|400.32|403.43|400.63|402.96|400.16|0
1632459000000|2021-09-24 04:50:00|403.19|400.39|402.96|400.16|403.58|400.78|402.96|400.16|0
1632459300000|2021-09-24 04:55:00|402.8|400|402.96|400.16|402.96|400.16|402.72|399.92|0
1632459600000|2021-09-24 05:00:00|402.8|400|402.02|399.22|404.05|401.25|401.71|398.91|0
1632459900000|2021-09-24 05:05:00|402.18|399.38|401.71|398.91|402.56|399.76|401.63|398.83|0
1632460200000|2021-09-24 05:10:00|401.55|398.75|401.4|398.6|401.55|398.75|400.62|397.82|0
1632460500000|2021-09-24 05:15:00|401.24|398.44|400.93|398.13|401.55|398.75|400.77|397.97|0
1632460800000|2021-09-24 05:20:00|401.08|398.28|400.38|397.58|401.39|398.59|400.15|397.35|0
1632461100000|2021-09-24 05:25:00|400.46|397.66|399.68|396.88|400.46|397.66|399.06|396.26|0
1632461400000|2021-09-24 05:30:00|399.76|396.96|400.15|397.35|400.22|397.42|399.68|396.88|0
1632461700000|2021-09-24 05:35:00|400.3|397.5|400.45|397.65|400.46|397.66|399.84|397.04|0
1632462000000|2021-09-24 05:40:00|400.3|397.5|399.83|397.03|400.45|397.65|399.83|397.03|0
1632462300000|2021-09-24 05:45:00|399.68|396.88|400.61|397.81|400.61|397.81|399.37|396.57|0
1632462600000|2021-09-24 05:50:00|400.53|397.73|401.54|398.74|401.69|398.89|400.45|397.65|0
1632462900000|2021-09-24 05:55:00|401.69|398.89|400.6|397.8|401.69|398.89|400.6|397.8|0
1632463200000|2021-09-24 06:00:00|400.76|397.96|400.91|398.11|401.38|398.58|399.98|397.18|0
1632463500000|2021-09-24 06:05:00|401.07|398.27|401.68|398.88|402.15|399.35|401.07|398.27|0
1632463800000|2021-09-24 06:10:00|401.53|398.73|401.68|398.88|401.84|399.04|401.06|398.26|0
1632464100000|2021-09-24 06:15:00|401.6|398.8|400.59|397.79|401.68|398.88|400.59|397.79|0
1632464400000|2021-09-24 06:20:00|400.75|397.95|399.66|396.86|400.75|397.95|399.66|396.86|0
1632464700000|2021-09-24 06:25:00|399.51|396.71|399.66|396.86|399.66|396.86|399.27|396.47|0
1632465000000|2021-09-24 06:30:00|399.51|396.71|398.57|395.77|399.81|397.01|398.49|395.69|0
1632465300000|2021-09-24 06:35:00|398.73|395.93|398.73|395.93|398.88|396.08|398.57|395.77|0
1632465600000|2021-09-24 06:40:00|398.88|396.08|399.34|396.54|399.5|396.7|398.57|395.77|0
1632465900000|2021-09-24 06:45:00|399.19|396.39|399.03|396.23|399.34|396.54|398.88|396.08|0
1632466200000|2021-09-24 06:50:00|398.88|396.08|398.1|395.3|399.03|396.23|397.95|395.15|0
1632466500000|2021-09-24 06:55:00|397.79|394.99|397.56|394.76|398.1|395.3|396.78|393.98|0
1632466800000|2021-09-24 07:00:00|397.48|394.68|395.16|392.36|397.79|394.99|394.18|391.38|0
1632467100000|2021-09-24 07:05:00|395.26|392.86|395.88|393.48|395.88|393.48|393.42|391.02|0
1632467400000|2021-09-24 07:10:00|395.72|393.32|397.26|394.86|397.57|395.17|394.96|392.56|0
1632467700000|2021-09-24 07:15:00|397.42|395.02|398.34|395.94|398.5|396.1|396.49|394.09|0
1632468000000|2021-09-24 07:20:00|398.19|395.79|394.49|392.09|398.19|395.79|394.33|391.93|0
1632468300000|2021-09-24 07:25:00|394.64|392.24|394.79|392.39|395.87|393.47|393.11|390.71|0
1632468600000|2021-09-24 07:30:00|394.64|392.24|393.06|390.66|394.64|392.24|391.57|389.17|0
1632468900000|2021-09-24 07:35:00|393.14|390.74|393.9|391.5|395.28|392.88|393.14|390.74|0
1632469200000|2021-09-24 07:40:00|393.59|391.19|394.97|392.57|394.98|392.58|393.13|390.73|0
1632469500000|2021-09-24 07:45:00|394.82|392.42|395.28|392.88|395.44|393.04|393.74|391.34|0
1632469800000|2021-09-24 07:50:00|395.13|392.73|396.35|393.95|396.66|394.26|394.82|392.42|0
1632470100000|2021-09-24 07:55:00|396.2|393.8|393.74|391.34|396.2|393.8|393.59|391.19|0
1632470400000|2021-09-24 08:00:00|394.05|391.65|395.12|392.72|396.04|393.64|393.97|391.57|0
1632470700000|2021-09-24 08:05:00|395.04|392.64|392.82|390.42|395.12|392.72|392.2|389.8|0
1632471000000|2021-09-24 08:10:00|392.66|390.26|392.28|389.88|394.2|391.8|392.28|389.88|0
1632471300000|2021-09-24 08:15:00|392.36|389.96|391.51|389.11|393.04|390.64|391.44|389.04|0
1632471600000|2021-09-24 08:20:00|391.59|389.19|392.05|389.65|392.81|390.41|390.36|387.96|0
1632471900000|2021-09-24 08:25:00|392.2|389.8|394.19|391.79|394.65|392.25|391.74|389.34|0
1632472200000|2021-09-24 08:30:00|394.5|392.1|395.42|393.02|395.95|393.55|394.34|391.94|0
1632472500000|2021-09-24 08:35:00|395.49|393.09|395.11|392.71|395.49|393.09|393.88|391.48|0
1632472800000|2021-09-24 08:40:00|395.18|392.78|394.8|392.4|395.41|393.01|394.64|392.24|0
1632473100000|2021-09-24 08:45:00|394.95|392.55|394.28|391.88|394.95|392.55|392.28|389.88|0
1632473400000|2021-09-24 08:50:00|394.43|392.03|396.04|393.64|396.28|393.88|394.35|391.95|0
1632473700000|2021-09-24 08:55:00|396.28|393.88|396.26|393.86|396.33|393.93|395.2|392.8|0
1632474000000|2021-09-24 09:00:00|396.41|394.01|395.18|392.78|396.41|394.01|395.03|392.63|0
1632474300000|2021-09-24 09:05:00|395.25|392.85|395.49|393.09|395.49|393.09|394.56|392.16|0
1632474600000|2021-09-24 09:10:00|395.33|392.93|394.41|392.01|395.33|392.93|394.1|391.7|0
1632474900000|2021-09-24 09:15:00|394.56|392.16|393.71|391.31|394.56|392.16|393.33|390.93|0
1632475200000|2021-09-24 09:20:00|393.64|391.24|394.56|392.16|395.02|392.62|393.64|391.24|0
1632475500000|2021-09-24 09:25:00|394.71|392.31|393.55|391.15|395.48|393.08|393.48|391.08|0
1632475800000|2021-09-24 09:30:00|393.63|391.23|394.4|392|395.02|392.62|393.33|390.93|0
1632476100000|2021-09-24 09:35:00|394.47|392.07|396.04|393.64|396.35|393.95|394.32|391.92|0
1632476400000|2021-09-24 09:40:00|396.19|393.79|395.58|393.18|396.19|393.79|395.27|392.87|0
1632476700000|2021-09-24 09:45:00|395.42|393.02|392.66|390.26|395.42|393.02|392.35|389.95|0
1632477000000|2021-09-24 09:50:00|392.5|390.1|392.5|390.1|392.5|390.1|390.97|388.57|0
1632477300000|2021-09-24 09:55:00|392.73|390.33|390.97|388.57|392.81|390.41|390.51|388.11|0
1632477600000|2021-09-24 10:00:00|390.82|388.42|391.58|389.18|391.73|389.33|390.51|388.11|0
1632477900000|2021-09-24 10:05:00|391.43|389.03|392.8|390.4|392.96|390.56|390.97|388.57|0
1632478200000|2021-09-24 10:10:00|392.65|390.25|393.33|390.93|393.95|391.55|392.65|390.25|0
1632478500000|2021-09-24 10:15:00|393.41|391.01|393.72|391.32|394.33|391.93|393.11|390.71|0
1632478800000|2021-09-24 10:20:00|393.87|391.47|396.02|393.62|396.02|393.62|393.41|391.01|0
1632479100000|2021-09-24 10:25:00|395.79|393.39|394.48|392.08|396.95|394.55|393.72|391.32|0
1632479400000|2021-09-24 10:30:00|394.64|392.24|394.17|391.77|394.79|392.39|393.1|390.7|0
1632479700000|2021-09-24 10:35:00|394.33|391.93|393.56|391.16|394.48|392.08|393.56|391.16|0
1632480000000|2021-09-24 10:40:00|393.4|391|394.78|392.38|395.09|392.69|393.1|390.7|0
1632480300000|2021-09-24 10:45:00|394.94|392.54|394.32|391.92|394.94|392.54|393.55|391.15|0
1632480600000|2021-09-24 10:50:00|394.47|392.07|394.17|391.77|394.47|392.07|393.71|391.31|0
1632480900000|2021-09-24 10:55:00|394.09|391.69|392.63|390.23|394.09|391.69|391.56|389.16|0
1632481200000|2021-09-24 11:00:00|392.48|390.08|393.39|390.99|394.01|391.61|392.48|390.08|0
1632481500000|2021-09-24 11:05:00|393.47|391.07|394.16|391.76|394.16|391.76|393.39|390.99|0
1632481800000|2021-09-24 11:10:00|394.01|391.61|390.48|388.08|394.16|391.76|389.72|387.32|0
1632482100000|2021-09-24 11:15:00|390.33|387.93|390.02|387.62|390.79|388.39|389.41|387.01|0
1632482400000|2021-09-24 11:20:00|390.17|387.77|392.31|389.91|392.62|390.22|390.17|387.77|0
1632482700000|2021-09-24 11:25:00|392.16|389.76|393.69|391.29|393.69|391.29|391.09|388.69|0
1632483000000|2021-09-24 11:30:00|393.54|391.14|393.08|390.68|394.3|391.9|392.62|390.22|0
1632483300000|2021-09-24 11:35:00|392.92|390.52|393.69|391.29|393.84|391.44|392.92|390.52|0
1632483600000|2021-09-24 11:40:00|393.84|391.44|391.85|389.45|393.84|391.44|391.69|389.29|0
1632483900000|2021-09-24 11:45:00|391.69|389.29|392|389.6|392.3|389.9|391.39|388.99|0
1632484200000|2021-09-24 11:50:00|392.15|389.75|390.92|388.52|392.15|389.75|390.69|388.29|0
1632484500000|2021-09-24 11:55:00|390.84|388.44|389.55|387.15|390.84|388.44|389.39|386.99|0
1632484800000|2021-09-24 12:00:00|389.39|386.99|390|387.6|390.16|387.76|389.39|386.99|0
1632485100000|2021-09-24 12:05:00|390.16|387.76|390.76|388.36|390.92|388.52|389.85|387.45|0
1632485400000|2021-09-24 12:10:00|390.69|388.29|387.56|385.16|390.76|388.36|387.41|385.01|0
1632485700000|2021-09-24 12:15:00|387.71|385.31|388.62|386.22|390.3|387.9|387.71|385.31|0
1632486000000|2021-09-24 12:20:00|388.54|386.14|388.62|386.22|389.54|387.14|388.16|385.76|0
1632486300000|2021-09-24 12:25:00|388.47|386.07|391.32|388.92|391.48|389.08|388.32|385.92|0
1632486600000|2021-09-24 12:30:00|391.17|388.77|388.27|385.87|391.17|388.77|388.12|385.72|0
1632486900000|2021-09-24 12:35:00|388.42|386.02|389.34|386.94|389.64|387.24|388.27|385.87|0
1632487200000|2021-09-24 12:40:00|388.88|386.48|389.33|386.93|389.34|386.94|388.27|385.87|0
1632487500000|2021-09-24 12:45:00|389.41|387.01|388.27|385.87|389.49|387.09|387.81|385.41|0
1632487800000|2021-09-24 12:50:00|388.42|386.02|388.11|385.71|389.03|386.63|387.5|385.1|0
1632488100000|2021-09-24 12:55:00|388.18|385.78|389.18|386.78|389.33|386.93|387.96|385.56|0
1632488400000|2021-09-24 13:00:00|389.02|386.62|388.56|386.16|389.02|386.62|387.8|385.4|0
1632488700000|2021-09-24 13:05:00|388.72|386.32|388.87|386.47|389.17|386.77|388.26|385.86|0
1632489000000|2021-09-24 13:10:00|389.02|386.62|389.17|386.77|389.17|386.77|388.26|385.86|0
1632489300000|2021-09-24 13:15:00|389.24|386.84|390.24|387.84|390.92|388.52|389.02|386.62|0
1632489600000|2021-09-24 13:20:00|390.39|387.99|391.15|388.75|391.15|388.75|390|387.6|0
1632489900000|2021-09-24 13:25:00|391|388.6|393.29|390.89|393.29|390.89|391|388.6|0
1632490200000|2021-09-24 13:30:00|392.98|390.58|399.6|397.2|399.67|397.27|391.91|389.51|0
1632490500000|2021-09-24 13:35:00|399.29|396.89|400.06|397.66|401.29|398.89|398.67|396.27|0
1632490800000|2021-09-24 13:40:00|399.9|397.5|400.95|398.55|405.41|403.01|399.9|397.5|0
1632491100000|2021-09-24 13:45:00|400.79|398.39|395.38|392.98|401.1|398.7|394.15|391.75|0
1632491400000|2021-09-24 13:50:00|395.22|392.82|398.77|396.37|400.01|397.61|395.22|392.82|0
1632491700000|2021-09-24 13:55:00|398.62|396.22|404.21|401.81|404.67|402.27|398.31|395.91|0
1632492000000|2021-09-24 14:00:00|404.83|402.43|406.08|403.68|406.39|403.99|404.67|402.27|0
1632492300000|2021-09-24 14:05:00|405.92|403.52|403.73|401.33|405.92|403.52|403.11|400.71|0
1632492600000|2021-09-24 14:10:00|403.89|401.49|401.56|399.16|403.89|401.49|400.47|398.07|0
1632492900000|2021-09-24 14:15:00|401.25|398.85|401.71|399.31|403.73|401.33|399.69|397.29|0
1632493200000|2021-09-24 14:20:00|402.18|399.78|404.04|401.64|404.98|402.58|401.24|398.84|0
1632493500000|2021-09-24 14:25:00|404.35|401.95|401.39|398.99|404.98|402.58|401.39|398.99|0
1632493800000|2021-09-24 14:30:00|401.55|399.15|399.84|397.44|402.64|400.24|399.84|397.44|0
1632494100000|2021-09-24 14:35:00|400|397.6|400.46|398.06|401.7|399.3|399.84|397.44|0
1632494400000|2021-09-24 14:40:00|400.93|398.53|399.53|397.13|402.01|399.61|399.37|396.97|0
1632494700000|2021-09-24 14:45:00|399.84|397.44|399.99|397.59|401.39|398.99|397.21|394.81|0
1632495000000|2021-09-24 14:50:00|399.68|397.28|396.9|394.5|399.99|397.59|396.12|393.72|0
1632495300000|2021-09-24 14:55:00|397.05|394.65|398.75|396.35|399.37|396.97|397.05|394.65|0
1632495600000|2021-09-24 15:00:00|398.59|396.19|402|399.6|402.16|399.76|398.28|395.88|0
1632495900000|2021-09-24 15:05:00|401.85|399.45|402|399.6|402.16|399.76|400.6|398.2|0
1632496200000|2021-09-24 15:10:00|402.16|399.76|400.91|398.51|402.16|399.76|400.76|398.36|0
1632496500000|2021-09-24 15:15:00|400.76|398.36|400.6|398.2|401.38|398.98|399.83|397.43|0
1632496800000|2021-09-24 15:20:00|400.44|398.04|398.89|396.49|400.75|398.35|398.74|396.34|0
1632497100000|2021-09-24 15:25:00|398.74|396.34|396.88|394.48|398.74|396.34|396.26|393.86|0
1632497400000|2021-09-24 15:30:00|396.57|394.17|398.04|395.64|398.27|395.87|396.57|394.17|0
1632497700000|2021-09-24 15:35:00|397.96|395.56|397.8|395.4|398.58|396.18|395.64|393.24|0
1632498000000|2021-09-24 15:40:00|398.11|395.71|397.96|395.56|398.89|396.49|397.34|394.94|0
1632498300000|2021-09-24 15:45:00|398.27|395.87|399.81|397.41|399.97|397.57|397.8|395.4|0
1632498600000|2021-09-24 15:50:00|399.97|397.57|402.92|400.52|403.23|400.83|399.66|397.26|0
1632498900000|2021-09-24 15:55:00|402.76|400.36|402.14|399.74|402.91|400.51|401.67|399.27|0
1632499200000|2021-09-24 16:00:00|402.29|399.89|401.36|398.96|402.29|399.89|400.58|398.18|0
1632499500000|2021-09-24 16:05:00|401.51|399.11|402.13|399.73|402.44|400.04|401.2|398.8|0
1632499800000|2021-09-24 16:10:00|402.29|399.89|403.06|400.66|403.69|401.29|401.82|399.42|0
1632500100000|2021-09-24 16:15:00|402.91|400.51|404.31|401.91|404.31|401.91|402.44|400.04|0
1632500400000|2021-09-24 16:20:00|404.15|401.75|404.15|401.75|404.62|402.22|403.37|400.97|0
1632500700000|2021-09-24 16:25:00|404.31|401.91|403.21|400.81|404.62|402.22|403.21|400.81|0
1632501000000|2021-09-24 16:30:00|403.37|400.97|402.59|400.19|404.15|401.75|402.43|400.03|0
1632501300000|2021-09-24 16:35:00|402.74|400.34|403.75|401.35|403.75|401.35|402.59|400.19|0
1632501600000|2021-09-24 16:40:00|403.68|401.28|404.77|402.37|404.92|402.52|403.67|401.27|0
1632501900000|2021-09-24 16:45:00|404.61|402.21|405.07|402.67|405.08|402.68|403.98|401.58|0
1632502200000|2021-09-24 16:50:00|404.92|402.52|402.87|400.47|405.07|402.67|401.13|398.73|0
1632502500000|2021-09-24 16:55:00|403.03|400.63|402.72|400.32|403.03|400.63|402.09|399.69|0
1632502800000|2021-09-24 17:00:00|402.87|400.47|402.09|399.69|403.34|400.94|401.78|399.38|0
1632503100000|2021-09-24 17:05:00|401.94|399.54|401.62|399.22|402.71|400.31|401.62|399.22|0
1632503400000|2021-09-24 17:10:00|401.78|399.38|402.87|400.47|403.33|400.93|401.16|398.76|0
1632503700000|2021-09-24 17:15:00|403.02|400.62|401.93|399.53|403.02|400.62|401.62|399.22|0
1632504000000|2021-09-24 17:20:00|402.09|399.69|402.08|399.68|402.71|400.31|401.77|399.37|0
1632504300000|2021-09-24 17:25:00|402.24|399.84|403.02|400.62|403.02|400.62|401.93|399.53|0
1632504600000|2021-09-24 17:30:00|402.86|400.46|400.37|397.97|402.86|400.46|400.37|397.97|0
1632504900000|2021-09-24 17:35:00|400.52|398.12|401.06|398.66|401.14|398.74|399.9|397.5|0
1632505200000|2021-09-24 17:40:00|400.99|398.59|401.61|399.21|401.61|399.21|400.21|397.81|0
1632505500000|2021-09-24 17:45:00|401.45|399.05|401.3|398.9|401.92|399.52|400.99|398.59|0
1632505800000|2021-09-24 17:50:00|401.14|398.74|399.9|397.5|401.45|399.05|399.74|397.34|0
1632506100000|2021-09-24 17:55:00|399.74|397.34|398.81|396.41|399.9|397.5|398.65|396.25|0
1632506400000|2021-09-24 18:00:00|398.65|396.25|400.51|398.11|400.51|398.11|398.65|396.25|0
1632506700000|2021-09-24 18:05:00|400.67|398.27|399.42|397.02|401.13|398.73|399.27|396.87|0
1632507000000|2021-09-24 18:10:00|399.27|396.87|399.11|396.71|399.96|397.56|399.11|396.71|0
1632507300000|2021-09-24 18:15:00|399.27|396.87|400.35|397.95|400.66|398.26|399.27|396.87|0
1632507600000|2021-09-24 18:20:00|400.66|398.26|400.35|397.95|400.82|398.42|400.04|397.64|0
1632507900000|2021-09-24 18:25:00|400.51|398.11|400.81|398.41|400.97|398.57|400.04|397.64|0
1632508200000|2021-09-24 18:30:00|400.66|398.26|401.59|399.19|401.59|399.19|400.66|398.26|0
1632508500000|2021-09-24 18:35:00|401.75|399.35|401.74|399.34|402.06|399.66|401.28|398.88|0
1632508800000|2021-09-24 18:40:00|401.9|399.5|401.9|399.5|401.9|399.5|401.43|399.03|0
1632509100000|2021-09-24 18:45:00|401.74|399.34|402.36|399.96|402.52|400.12|401.59|399.19|0
1632509400000|2021-09-24 18:50:00|402.52|400.12|403.76|401.36|403.76|401.36|402.36|399.96|0
1632509700000|2021-09-24 18:55:00|403.92|401.52|404.36|401.96|404.85|402.45|403.42|401.02|0
1632510000000|2021-09-24 19:00:00|404.2|401.8|402.17|399.77|404.2|401.8|402.01|399.61|0
1632510300000|2021-09-24 19:05:00|402.33|399.93|401.23|398.83|402.33|399.93|400.77|398.37|0
1632510600000|2021-09-24 19:10:00|401.39|398.99|402.17|399.77|402.17|399.77|400.92|398.52|0
1632510900000|2021-09-24 19:15:00|401.85|399.45|402.48|400.08|403.73|401.33|401.85|399.45|0
1632511200000|2021-09-24 19:20:00|402.32|399.92|405.68|403.28|406.39|403.99|402.32|399.92|0
1632511500000|2021-09-24 19:25:00|405.76|403.36|406|403.6|406.07|403.67|404.82|402.42|0
1632511800000|2021-09-24 19:30:00|406.16|403.76|406.78|404.38|407.57|405.17|406.16|403.76|0
1632512100000|2021-09-24 19:35:00|406.94|404.54|406.94|404.54|407.1|404.7|405.37|402.97|0
1632512400000|2021-09-24 19:40:00|407.09|404.69|408.03|405.63|408.19|405.79|406.78|404.38|0
1632512700000|2021-09-24 19:45:00|407.88|405.48|408.5|406.1|409.76|407.36|407.88|405.48|0
1632513000000|2021-09-24 19:50:00|408.19|405.79|407.09|404.69|408.66|406.26|407.09|404.69|0
1632513300000|2021-09-24 19:55:00|406.93|404.53|405.05|402.65|407.09|404.69|404.9|402.5|0
1632513600000|2021-09-24 20:00:00|405.36|402.96|406.01|403.61|407.42|405.02|405.05|402.65|0
1632513900000|2021-09-24 20:05:00|406.17|403.77|406.01|403.61|406.17|403.77|406.01|403.61|0
1632514200000|2021-09-24 20:10:00|406.17|403.77|406.24|403.84|406.79|404.39|406.16|403.76|0
1632726300000|2021-09-27 07:05:00|415.28|412.88|414.65|412.25|415.91|413.51|414.17|411.77|0
1632726600000|2021-09-27 07:10:00|414.49|412.09|414.48|412.08|414.8|412.4|414.01|411.61|0
1632726900000|2021-09-27 07:15:00|414.64|412.24|414.96|412.56|415.28|412.88|414.64|412.24|0
1632727200000|2021-09-27 07:20:00|415.12|412.72|414.96|412.56|415.12|412.72|414.01|411.61|0
1632727500000|2021-09-27 07:25:00|414.8|412.4|414|411.6|414.96|412.56|413.85|411.45|0
1632727800000|2021-09-27 07:30:00|414.16|411.76|413.53|411.13|414.16|411.76|413.21|410.81|0
1632728100000|2021-09-27 07:35:00|413.6|411.2|413.05|410.65|413.69|411.29|413.05|410.65|0
1632728400000|2021-09-27 07:40:00|412.89|410.49|413.6|411.2|413.6|411.2|412.42|410.02|0
1632728700000|2021-09-27 07:45:00|413.52|411.12|412.73|410.33|413.84|411.44|412.73|410.33|0
1632729000000|2021-09-27 07:50:00|412.89|410.49|412.26|409.86|412.89|410.49|412.1|409.7|0
1632729300000|2021-09-27 07:55:00|412.33|409.93|411.78|409.38|412.57|410.17|411.78|409.38|0
1632729600000|2021-09-27 08:00:00|411.62|409.22|411.3|408.9|411.94|409.54|411.15|408.75|0
1632729900000|2021-09-27 08:05:00|411.15|408.75|411.93|409.53|412.72|410.32|411.15|408.75|0
1632730200000|2021-09-27 08:10:00|411.78|409.38|411.93|409.53|412.09|409.69|410.99|408.59|0
1632730500000|2021-09-27 08:15:00|411.77|409.37|411.77|409.37|412.09|409.69|411.46|409.06|0
1632730800000|2021-09-27 08:20:00|411.69|409.29|411.77|409.37|412.09|409.69|410.82|408.42|0
1632731100000|2021-09-27 08:25:00|411.61|409.21|412.08|409.68|412.56|410.16|411.3|408.9|0
1632731400000|2021-09-27 08:30:00|411.93|409.53|411.92|409.52|412.24|409.84|411.61|409.21|0
1632731700000|2021-09-27 08:35:00|411.84|409.44|412.24|409.84|412.4|410|411.45|409.05|0
1632732000000|2021-09-27 08:40:00|412.08|409.68|412.24|409.84|412.4|410|412.08|409.68|0
1632732300000|2021-09-27 08:45:00|412.08|409.68|412.08|409.68|412.39|409.99|411.45|409.05|0
1632732600000|2021-09-27 08:50:00|411.92|409.52|412.55|410.15|412.71|410.31|411.92|409.52|0
1632732900000|2021-09-27 08:55:00|412.46|410.06|412.23|409.83|412.55|410.15|412.15|409.75|0
1632733200000|2021-09-27 09:00:00|412.07|409.67|413.18|410.78|413.57|411.17|412.07|409.67|0
1632733500000|2021-09-27 09:05:00|413.33|410.93|413.97|411.57|413.97|411.57|413.09|410.69|0
1632733800000|2021-09-27 09:10:00|413.81|411.41|414.36|411.96|414.44|412.04|413.65|411.25|0
1632734100000|2021-09-27 09:15:00|414.28|411.88|413.8|411.4|414.44|412.04|413.72|411.32|0
1632734400000|2021-09-27 09:20:00|413.96|411.56|413.96|411.56|413.96|411.56|413.33|410.93|0
1632734700000|2021-09-27 09:25:00|413.88|411.48|411.74|409.34|414.12|411.72|411.74|409.34|0
1632735000000|2021-09-27 09:30:00|411.59|409.19|409.38|406.98|412.38|409.98|409.38|406.98|0
1632735300000|2021-09-27 09:35:00|409.22|406.82|409.85|407.45|410.64|408.24|407.65|405.25|0
1632735600000|2021-09-27 09:40:00|409.69|407.29|408.43|406.03|409.92|407.52|408.43|406.03|0
1632735900000|2021-09-27 09:45:00|408.27|405.87|409.37|406.97|409.69|407.29|408.03|405.63|0
1632736200000|2021-09-27 09:50:00|409.22|406.82|407.33|404.93|409.53|407.13|407.17|404.77|0
1632736500000|2021-09-27 09:55:00|407.17|404.77|406.38|403.98|408.03|405.63|406.38|403.98|0
1632736800000|2021-09-27 10:00:00|405.76|403.36|406.84|404.44|407|404.6|401.63|399.23|0
1632737100000|2021-09-27 10:05:00|406.68|404.28|407.93|405.53|407.93|405.53|406.37|403.97|0
1632737400000|2021-09-27 10:10:00|407.78|405.38|408.56|406.16|408.72|406.32|407.62|405.22|0
1632737700000|2021-09-27 10:15:00|408.4|406|407.93|405.53|408.87|406.47|407.93|405.53|0
1632738000000|2021-09-27 10:20:00|407.77|405.37|406.83|404.43|408.24|405.84|406.2|403.8|0
1632738300000|2021-09-27 10:25:00|406.75|404.35|407.14|404.74|407.61|405.21|406.67|404.27|0
1632738600000|2021-09-27 10:30:00|406.98|404.58|406.83|404.43|407.61|405.21|406.83|404.43|0
1632738900000|2021-09-27 10:35:00|406.98|404.58|406.51|404.11|407.29|404.89|406.27|403.87|0
1632739200000|2021-09-27 10:40:00|406.59|404.19|406.04|403.64|406.98|404.58|406.04|403.64|0
1632739500000|2021-09-27 10:45:00|406.2|403.8|404.47|402.07|406.51|404.11|404.16|401.76|0
1632739800000|2021-09-27 10:50:00|404.32|401.92|404.31|401.91|405.57|403.17|403.69|401.29|0
1632740100000|2021-09-27 10:55:00|403.53|401.13|402.91|400.51|404.31|401.91|402.75|400.35|0
1632740400000|2021-09-27 11:00:00|402.75|400.35|403.92|401.52|404.47|402.07|402.75|400.35|0
1632740700000|2021-09-27 11:05:00|403.84|401.44|400.96|398.56|403.84|401.44|400.96|398.56|0
1632741000000|2021-09-27 11:10:00|401.35|398.95|402.82|400.42|403.37|400.97|401.19|398.79|0
1632741300000|2021-09-27 11:15:00|402.75|400.35|403.68|401.28|404.07|401.67|401.81|399.41|0
1632741600000|2021-09-27 11:20:00|403.84|401.44|402.59|400.19|403.84|401.44|402.43|400.03|0
1632741900000|2021-09-27 11:25:00|402.51|400.11|402.43|400.03|402.97|400.57|402.12|399.72|0
1632742200000|2021-09-27 11:30:00|402.59|400.19|403.21|400.81|403.21|400.81|402.12|399.72|0
1632742500000|2021-09-27 11:35:00|403.83|401.43|403.2|400.8|403.99|401.59|402.58|400.18|0
1632742800000|2021-09-27 11:40:00|403.05|400.65|404.38|401.98|404.38|401.98|402.74|400.34|0
1632743100000|2021-09-27 11:45:00|404.23|401.83|403.91|401.51|404.54|402.14|403.91|401.51|0
1632743400000|2021-09-27 11:50:00|404.07|401.67|403.76|401.36|404.23|401.83|403.76|401.36|0
1632743700000|2021-09-27 11:55:00|403.67|401.27|403.29|400.89|403.91|401.51|402.98|400.58|0
1632744000000|2021-09-27 12:00:00|402.66|400.26|401.26|398.86|402.66|400.26|400.49|398.09|0
1632744300000|2021-09-27 12:05:00|401.42|399.02|401.1|398.7|402.04|399.64|400.95|398.55|0
1632744600000|2021-09-27 12:10:00|401.26|398.86|399.39|396.99|401.41|399.01|398.47|396.07|0
1632744900000|2021-09-27 12:15:00|399.24|396.84|398.77|396.37|399.7|397.3|398.15|395.75|0
1632745200000|2021-09-27 12:20:00|398.62|396.22|398.15|395.75|399.39|396.99|396.3|393.9|0
1632745500000|2021-09-27 12:25:00|398.31|395.91|396.91|394.51|398.31|395.91|396.3|393.9|0
1632745800000|2021-09-27 12:30:00|397.22|394.82|397.53|395.13|397.99|395.59|395.37|392.97|0
1632746100000|2021-09-27 12:35:00|397.37|394.97|398.61|396.21|399.23|396.83|395.37|392.97|0
1632746400000|2021-09-27 12:40:00|398.76|396.36|400.31|397.91|400.47|398.07|398.14|395.74|0
1632746700000|2021-09-27 12:45:00|400.23|397.83|400.62|398.22|401.87|399.47|400|397.6|0
1632747000000|2021-09-27 12:50:00|400.78|398.38|400.93|398.53|401.86|399.46|400.62|398.22|0
1632747300000|2021-09-27 12:55:00|400.78|398.38|399.84|397.44|400.93|398.53|399.22|396.82|0
1632747600000|2021-09-27 13:00:00|400|397.6|398.6|396.2|400|397.6|397.67|395.27|0
1632747900000|2021-09-27 13:05:00|398.75|396.35|397.67|395.27|398.75|396.35|396.9|394.5|0
1632748200000|2021-09-27 13:10:00|397.51|395.11|399.37|396.97|399.37|396.97|397.21|394.81|0
1632748500000|2021-09-27 13:15:00|399.53|397.13|398.44|396.04|399.84|397.44|397.82|395.42|0
1632748800000|2021-09-27 13:20:00|398.59|396.19|399.21|396.81|399.21|396.81|397.35|394.95|0
1632749100000|2021-09-27 13:25:00|399.06|396.66|398.75|396.35|400.3|397.9|398.59|396.19|0
1632749400000|2021-09-27 13:30:00|398.9|396.5|397.71|395.31|401.69|399.29|394.45|392.05|0
1632749700000|2021-09-27 13:35:00|397.56|395.16|396.16|393.76|398.8|396.4|394.62|392.22|0
1632750000000|2021-09-27 13:40:00|395.93|393.53|396.93|394.53|398.02|395.62|393.39|390.99|0
1632750300000|2021-09-27 13:45:00|396.01|393.61|399.57|397.17|400.65|398.25|396.01|393.61|0
1632750600000|2021-09-27 13:50:00|399.41|397.01|397.86|395.46|399.41|397.01|396.62|394.22|0
1632750900000|2021-09-27 13:55:00|398.48|396.08|399.56|397.16|401.12|398.72|396.62|394.22|0
1632751200000|2021-09-27 14:00:00|399.25|396.85|399.09|396.69|400.34|397.94|396.77|394.37|0
1632751500000|2021-09-27 14:05:00|398.78|396.38|400.96|398.56|402.67|400.27|398.32|395.92|0
1632751800000|2021-09-27 14:10:00|401.11|398.71|400.93|398.53|401.89|399.49|398.75|396.35|0
1632752100000|2021-09-27 14:15:00|400.77|398.37|402.02|399.62|402.17|399.77|400.46|398.06|0
1632752400000|2021-09-27 14:20:00|401.86|399.46|402.01|399.61|402.95|400.55|401.24|398.84|0
1632752700000|2021-09-27 14:25:00|402.17|399.77|403.57|401.17|403.57|401.17|401.08|398.68|0
1632753000000|2021-09-27 14:30:00|403.42|401.02|404.35|401.95|404.98|402.58|403.11|400.71|0
1632753300000|2021-09-27 14:35:00|404.51|402.11|404.04|401.64|404.67|402.27|402.48|400.08|0
1632753600000|2021-09-27 14:40:00|403.73|401.33|403.49|401.09|404.51|402.11|403.1|400.7|0
1632753900000|2021-09-27 14:45:00|403.57|401.17|403.72|401.32|404.98|402.58|402.32|399.92|0
1632754200000|2021-09-27 14:50:00|403.57|401.17|401.22|398.82|403.57|401.17|400.91|398.51|0
1632754500000|2021-09-27 14:55:00|401.07|398.67|399.82|397.42|401.07|398.67|399.51|397.11|0
1632754800000|2021-09-27 15:00:00|399.51|397.11|403.4|401|403.4|401|399.51|397.11|0
1632755100000|2021-09-27 15:05:00|403.56|401.16|400.13|397.73|403.56|401.16|400.13|397.73|0
1632755400000|2021-09-27 15:10:00|400.28|397.88|401.22|398.82|401.68|399.28|399.51|397.11|0
1632755700000|2021-09-27 15:15:00|400.9|398.5|400.59|398.19|401.99|399.59|400.28|397.88|0
1632756000000|2021-09-27 15:20:00|400.75|398.35|399.97|397.57|400.9|398.5|399.5|397.1|0
1632756300000|2021-09-27 15:25:00|399.65|397.25|399.36|396.96|400.79|398.39|397.79|395.39|0
1632756600000|2021-09-27 15:30:00|399.51|397.11|399.67|397.27|400.29|397.89|398.89|396.49|0
1632756900000|2021-09-27 15:35:00|399.51|397.11|398.89|396.49|400.6|398.2|398.58|396.18|0
1632757200000|2021-09-27 15:40:00|398.73|396.33|397.49|395.09|398.89|396.49|396.41|394.01|0
1632757500000|2021-09-27 15:45:00|397.03|394.63|397.03|394.63|397.34|394.94|394.86|392.46|0
1632757800000|2021-09-27 15:50:00|397.18|394.78|396.09|393.69|397.33|394.93|396.09|393.69|0
1632758100000|2021-09-27 15:55:00|396.25|393.85|397.64|395.24|397.64|395.24|395.94|393.54|0
1632758400000|2021-09-27 16:00:00|397.02|394.62|397.17|394.77|397.95|395.55|395.63|393.23|0
1632758700000|2021-09-27 16:05:00|397.33|394.93|398.1|395.7|398.57|396.17|397.33|394.93|0
1632759000000|2021-09-27 16:10:00|398.26|395.86|398.88|396.48|399.03|396.63|398.1|395.7|0
1632759300000|2021-09-27 16:15:00|398.41|396.01|400.27|397.87|401.05|398.65|398.41|396.01|0
1632759600000|2021-09-27 16:20:00|400.12|397.72|400.11|397.71|400.58|398.18|399.65|397.25|0
1632759900000|2021-09-27 16:25:00|400.27|397.87|399.65|397.25|400.27|397.87|399.34|396.94|0
1632760200000|2021-09-27 16:30:00|399.49|397.09|397.78|395.38|399.49|397.09|397.78|395.38|0
1632760500000|2021-09-27 16:35:00|397.63|395.23|397.47|395.07|397.78|395.38|396.85|394.45|0
1632760800000|2021-09-27 16:40:00|397.32|394.92|397.78|395.38|398.09|395.69|396.7|394.3|0
1632761100000|2021-09-27 16:45:00|397.62|395.22|394.37|391.97|397.62|395.22|394.37|391.97|0
1632761400000|2021-09-27 16:50:00|394.22|391.82|394.53|392.13|395.3|392.9|393.45|391.05|0
1632761700000|2021-09-27 16:55:00|394.37|391.97|394.83|392.43|395.45|393.05|393.91|391.51|0
1632762000000|2021-09-27 17:00:00|394.22|391.82|396.22|393.82|396.84|394.44|393.91|391.51|0
1632762300000|2021-09-27 17:05:00|396.38|393.98|397.61|395.21|397.77|395.37|396.38|393.98|0
1632762600000|2021-09-27 17:10:00|397.77|395.37|397.3|394.9|397.92|395.52|396.37|393.97|0
1632762900000|2021-09-27 17:15:00|397.15|394.75|399.78|397.38|400.09|397.69|397.15|394.75|0
1632763200000|2021-09-27 17:20:00|399.63|397.23|399.78|397.38|400.09|397.69|399.16|396.76|0
1632763500000|2021-09-27 17:25:00|399.62|397.22|399.62|397.22|399.78|397.38|399|396.6|0
1632763800000|2021-09-27 17:30:00|399.47|397.07|398.69|396.29|399.78|397.38|398.38|395.98|0
1632764100000|2021-09-27 17:35:00|398.84|396.44|398.69|396.29|399.46|397.06|397.6|395.2|0
1632764400000|2021-09-27 17:40:00|398.84|396.44|398.06|395.66|399.31|396.91|398.06|395.66|0
1632764700000|2021-09-27 17:45:00|398.22|395.82|399.93|397.53|399.93|397.53|397.75|395.35|0
1632765000000|2021-09-27 17:50:00|399.77|397.37|400.39|397.99|400.7|398.3|399.15|396.75|0
1632765300000|2021-09-27 17:55:00|400.55|398.15|401.48|399.08|401.63|399.23|400.39|397.99|0
1632765600000|2021-09-27 18:00:00|401.63|399.23|401.48|399.08|402.57|400.17|401.32|398.92|0
1632765900000|2021-09-27 18:05:00|401.63|399.23|402.1|399.7|402.41|400.01|401.63|399.23|0
1632766200000|2021-09-27 18:10:00|402.25|399.85|402.1|399.7|402.25|399.85|400.69|398.29|0
1632766500000|2021-09-27 18:15:00|402.25|399.85|403.34|400.94|403.34|400.94|401.94|399.54|0
1632766800000|2021-09-27 18:20:00|403.5|401.1|401.94|399.54|403.5|401.1|401.94|399.54|0
1632767100000|2021-09-27 18:25:00|402.09|399.69|403.18|400.78|403.18|400.78|401.62|399.22|0
1632767400000|2021-09-27 18:30:00|403.34|400.94|401.93|399.53|403.34|400.94|401.46|399.06|0
1632767700000|2021-09-27 18:35:00|401.78|399.38|400.99|398.59|401.78|399.38|400.37|397.97|0
1632768000000|2021-09-27 18:40:00|401.15|398.75|402.24|399.84|402.24|399.84|400.84|398.44|0
1632768300000|2021-09-27 18:45:00|402.08|399.68|400.84|398.44|402.86|400.46|400.84|398.44|0
1632768600000|2021-09-27 18:50:00|400.68|398.28|400.83|398.43|401.3|398.9|400.52|398.12|0
1632768900000|2021-09-27 18:55:00|400.68|398.28|400.36|397.96|401.92|399.52|400.05|397.65|0
1632769200000|2021-09-27 19:00:00|400.52|398.12|399.74|397.34|401.45|399.05|399.59|397.19|0
1632769500000|2021-09-27 19:05:00|399.59|397.19|401.29|398.89|401.29|398.89|399.43|397.03|0
1632769800000|2021-09-27 19:10:00|401.14|398.74|403.32|400.92|403.32|400.92|401.14|398.74|0
1632770100000|2021-09-27 19:15:00|403.16|400.76|402.69|400.29|403.32|400.92|402.07|399.67|0
1632770400000|2021-09-27 19:20:00|402.85|400.45|401.6|399.2|403.39|400.99|401.6|399.2|0
1632770700000|2021-09-27 19:25:00|401.29|398.89|400.82|398.42|401.6|399.2|400.51|398.11|0
1632771000000|2021-09-27 19:30:00|400.98|398.58|400.35|397.95|402.06|399.66|400.2|397.8|0
1632771300000|2021-09-27 19:35:00|400.2|397.8|400.66|398.26|401.6|399.2|399.88|397.48|0
1632771600000|2021-09-27 19:40:00|400.82|398.42|401.12|398.72|401.44|399.04|399.73|397.33|0
1632771900000|2021-09-27 19:45:00|400.97|398.57|398.64|396.24|401.28|398.88|398.48|396.08|0
1632772200000|2021-09-27 19:50:00|398.48|396.08|395.85|393.45|398.48|396.08|395.85|393.45|0
1632772500000|2021-09-27 19:55:00|396.15|393.75|397.55|395.15|397.55|395.15|395.23|392.83|0
1632772800000|2021-09-27 20:00:00|396.77|394.37|395.53|393.13|396.77|394.37|394.45|392.05|0
1632773100000|2021-09-27 20:05:00|395.38|392.98|396.61|394.21|396.61|394.21|394.26|391.86|0
1632773400000|2021-09-27 20:10:00|396.46|394.06|397.07|394.67|397.38|394.98|396.15|393.75|0
1632773700000|2021-09-27 20:15:00|397.12|394.32|395.88|393.08|397.12|394.32|395.88|393.08|0
1632774000000|2021-09-27 20:20:00|395.73|392.93|395.57|392.77|396.03|393.23|395.57|392.77|0
1632774300000|2021-09-27 20:25:00|395.64|392.84|396.03|393.23|396.19|393.39|395.57|392.77|0
1632774600000|2021-09-27 20:30:00|395.88|393.08|396.34|393.54|396.34|393.54|395.88|393.08|0
1632774900000|2021-09-27 20:35:00|396.26|393.46|396.18|393.38|396.49|393.69|396.18|393.38|0
1632775200000|2021-09-27 20:40:00|396.03|393.23|395.87|393.07|396.03|393.23|395.41|392.61|0
1632775500000|2021-09-27 20:45:00|396.02|393.22|396.18|393.38|396.33|393.53|395.41|392.61|0
1632775800000|2021-09-27 20:50:00|396.02|393.22|395.4|392.6|396.1|393.3|395.09|392.29|0
1632776100000|2021-09-27 20:55:00|395.71|392.91|395.32|392.52|396.33|393.53|395.32|392.52|0
1632776400000|2021-09-27 21:00:00|395.44|392.64|395.73|392.93|395.73|392.93|395.44|392.64|0
1632776700000|2021-09-27 21:05:00|395.83|393.03|395.44|392.64|395.91|393.11|395.44|392.64|0
1632777000000|2021-09-27 21:10:00|395.49|392.69|394.99|392.19|395.51|392.71|394.99|392.19|0
1632777300000|2021-09-27 21:15:00|395.17|392.37|395.39|392.59|395.39|392.59|395.05|392.25|0
1632777600000|2021-09-27 21:20:00|395.46|392.66|395.56|392.76|395.59|392.79|395.46|392.66|0
1632777900000|2021-09-27 21:25:00|395.61|392.81|395.4|392.6|395.61|392.81|395.4|392.6|0
1632778200000|2021-09-27 21:30:00|395.42|392.62|395.31|392.51|395.42|392.62|395.29|392.49|0
1632778500000|2021-09-27 21:35:00|395.26|392.46|395.17|392.37|395.37|392.57|395.08|392.28|0
1632778800000|2021-09-27 21:40:00|394.99|392.19|395.17|392.37|395.19|392.39|394.96|392.16|0
1632779100000|2021-09-27 21:45:00|395.15|392.35|395.15|392.35|395.17|392.37|395.15|392.35|0
1632779400000|2021-09-27 21:50:00|395.16|392.36|395.32|392.52|395.32|392.52|395.15|392.35|0
1632779700000|2021-09-27 21:55:00|395.35|392.55|395.35|392.55|395.35|392.55|395.25|392.45|0
1632780000000|2021-09-27 22:00:00|395.91|393.11|396.15|393.35|396.92|394.12|395.69|392.89|0
1632780300000|2021-09-27 22:05:00|396.3|393.5|395.99|393.19|396.3|393.5|395.53|392.73|0
1632780600000|2021-09-27 22:10:00|396.15|393.35|396.3|393.5|396.92|394.12|396.15|393.35|0
1632780900000|2021-09-27 22:15:00|396.37|393.57|396.61|393.81|396.76|393.96|396.3|393.5|0
1632781200000|2021-09-27 22:20:00|396.76|393.96|396.14|393.34|396.76|393.96|395.83|393.03|0
1632781500000|2021-09-27 22:25:00|396.29|393.49|396.14|393.34|396.29|393.49|395.83|393.03|0
1632781800000|2021-09-27 22:30:00|396.29|393.49|396.14|393.34|396.6|393.8|395.83|393.03|0
1632782100000|2021-09-27 22:35:00|396.29|393.49|396.44|393.64|397.22|394.42|396.29|393.49|0
1632782400000|2021-09-27 22:40:00|396.29|393.49|395.51|392.71|396.29|393.49|395.43|392.63|0
1632782700000|2021-09-27 22:45:00|395.36|392.56|393.66|390.86|395.36|392.56|393.2|390.4|0
1632783000000|2021-09-27 22:50:00|393.51|390.71|393.5|390.7|393.66|390.86|393.2|390.4|0
1632783300000|2021-09-27 22:55:00|393.66|390.86|393.04|390.24|393.81|391.01|393.04|390.24|0
1632783600000|2021-09-27 23:00:00|393.19|390.39|393.96|391.16|394.12|391.32|393.19|390.39|0
1632783900000|2021-09-27 23:05:00|394.12|391.32|394.73|391.93|394.89|392.09|393.19|390.39|0
1632784200000|2021-09-27 23:10:00|394.89|392.09|394.88|392.08|395.5|392.7|394.73|391.93|0
1632784500000|2021-09-27 23:15:00|394.96|392.16|394.88|392.08|395.04|392.24|394.73|391.93|0
1632784800000|2021-09-27 23:20:00|394.8|392|394.73|391.93|395.04|392.24|394.73|391.93|0
1632785100000|2021-09-27 23:25:00|394.57|391.77|394.57|391.77|395.03|392.23|394.26|391.46|0
1632785400000|2021-09-27 23:30:00|394.72|391.92|395.65|392.85|395.96|393.16|394.72|391.92|0
1632785700000|2021-09-27 23:35:00|395.8|393|396.11|393.31|396.11|393.31|395.8|393|0
1632786000000|2021-09-27 23:40:00|396.26|393.46|397.35|394.55|397.5|394.7|396.26|393.46|0
1632786300000|2021-09-27 23:45:00|397.19|394.39|396.11|393.31|397.19|394.39|396.11|393.31|0
1632786600000|2021-09-27 23:50:00|395.95|393.15|397.03|394.23|397.03|394.23|395.8|393|0
1632786900000|2021-09-27 23:55:00|397.19|394.39|395.64|392.84|397.34|394.54|395.48|392.68|0
1632787200000|2021-09-28 00:00:00|395.79|392.99|394.86|392.06|395.87|393.07|394.25|391.45|0
1632787500000|2021-09-28 00:05:00|394.71|391.91|395.79|392.99|395.94|393.14|393.78|390.98|0
1632787800000|2021-09-28 00:10:00|395.63|392.83|395.32|392.52|396.72|393.92|395.17|392.37|0
1632788100000|2021-09-28 00:15:00|395.48|392.68|394.93|392.13|396.25|393.45|394.4|391.6|0
1632788400000|2021-09-28 00:20:00|395.01|392.21|393.62|390.82|395.01|392.21|393.47|390.67|0
1632788700000|2021-09-28 00:25:00|393.47|390.67|393.78|390.98|393.93|391.13|392.7|389.9|0
1632789000000|2021-09-28 00:30:00|393.93|391.13|391.77|388.97|393.93|391.13|391.16|388.36|0
1632789300000|2021-09-28 00:35:00|391.69|388.89|391.15|388.35|392.23|389.43|390.69|387.89|0
1632789600000|2021-09-28 00:40:00|390.85|388.05|391.31|388.51|391.46|388.66|390.39|387.59|0
1632789900000|2021-09-28 00:45:00|391.15|388.35|391.46|388.66|391.46|388.66|391|388.2|0
1632790200000|2021-09-28 00:50:00|391.61|388.81|391.3|388.5|391.77|388.97|391|388.2|0
1632790500000|2021-09-28 00:55:00|391.15|388.35|392.38|389.58|392.38|389.58|391.15|388.35|0
1632790800000|2021-09-28 01:00:00|392.53|389.73|391.83|389.03|392.53|389.73|391.15|388.35|0
1632791100000|2021-09-28 01:05:00|391.76|388.96|391.91|389.11|392.37|389.57|391.61|388.81|0
1632791400000|2021-09-28 01:10:00|392.07|389.27|391.45|388.65|392.07|389.27|391.3|388.5|0
1632791700000|2021-09-28 01:15:00|391.29|388.49|391.45|388.65|391.6|388.8|390.83|388.03|0
1632792000000|2021-09-28 01:20:00|391.6|388.8|390.68|387.88|391.6|388.8|390.68|387.88|0
1632792300000|2021-09-28 01:25:00|390.52|387.72|391.9|389.1|391.9|389.1|390.37|387.57|0
1632792600000|2021-09-28 01:30:00|392.06|389.26|391.67|388.87|392.52|389.72|391.44|388.64|0
1632792900000|2021-09-28 01:35:00|391.75|388.95|393.13|390.33|393.13|390.33|391.59|388.79|0
1632793200000|2021-09-28 01:40:00|392.98|390.18|392.67|389.87|393.13|390.33|392.21|389.41|0
1632793500000|2021-09-28 01:45:00|392.82|390.02|393.9|391.1|394.21|391.41|392.82|390.02|0
1632793800000|2021-09-28 01:50:00|394.05|391.25|395.59|392.79|395.75|392.95|394.05|391.25|0
1632794100000|2021-09-28 01:55:00|395.75|392.95|395.97|393.17|396.06|393.26|394.98|392.18|0
1632794400000|2021-09-28 02:00:00|396.06|393.26|396.36|393.56|396.67|393.87|396.05|393.25|0
1632794700000|2021-09-28 02:05:00|396.21|393.41|397.44|394.64|397.75|394.95|396.05|393.25|0
1632795000000|2021-09-28 02:10:00|397.52|394.72|397.6|394.8|398.06|395.26|396.98|394.18|0
1632795300000|2021-09-28 02:15:00|397.75|394.95|397.29|394.49|397.75|394.95|396.98|394.18|0
1632795600000|2021-09-28 02:20:00|397.13|394.33|397.44|394.64|397.75|394.95|397.05|394.25|0
1632795900000|2021-09-28 02:25:00|397.59|394.79|398.06|395.26|398.68|395.88|397.44|394.64|0
1632796200000|2021-09-28 02:30:00|398.21|395.41|397.74|394.94|398.21|395.41|397.59|394.79|0
1632796500000|2021-09-28 02:35:00|397.9|395.1|397.59|394.79|397.9|395.1|397.12|394.32|0
1632796800000|2021-09-28 02:40:00|397.74|394.94|398.67|395.87|398.67|395.87|397.12|394.32|0
1632797100000|2021-09-28 02:45:00|398.52|395.72|398.51|395.71|398.67|395.87|398.05|395.25|0
1632797400000|2021-09-28 02:50:00|398.67|395.87|399.13|396.33|399.13|396.33|398.67|395.87|0
1632797700000|2021-09-28 02:55:00|399.29|396.49|398.82|396.02|399.44|396.64|398.35|395.55|0
1632798000000|2021-09-28 03:00:00|398.74|395.94|399.75|396.95|400.06|397.26|398.74|395.94|0
1632798300000|2021-09-28 03:05:00|399.59|396.79|399.59|396.79|399.9|397.1|399.44|396.64|0
1632798600000|2021-09-28 03:10:00|399.44|396.64|399.59|396.79|399.75|396.95|399.13|396.33|0
1632798900000|2021-09-28 03:15:00|399.74|396.94|399.28|396.48|400.06|397.26|398.97|396.17|0
1632799200000|2021-09-28 03:20:00|399.43|396.63|398.81|396.01|399.43|396.63|398.65|395.85|0
1632799500000|2021-09-28 03:25:00|398.96|396.16|398.65|395.85|398.96|396.16|398.19|395.39|0
1632799800000|2021-09-28 03:30:00|398.5|395.7|398.5|395.7|398.81|396.01|398.34|395.54|0
1632800100000|2021-09-28 03:35:00|398.65|395.85|397.1|394.3|398.65|395.85|396.94|394.14|0
1632800400000|2021-09-28 03:40:00|397.17|394.37|397.56|394.76|397.56|394.76|396.94|394.14|0
1632800700000|2021-09-28 03:45:00|397.41|394.61|398.99|396.19|399.3|396.5|397.41|394.61|0
1632801000000|2021-09-28 03:50:00|399.14|396.34|398.05|395.25|399.3|396.5|397.9|395.1|0
1632801300000|2021-09-28 03:55:00|397.9|395.1|397.28|394.48|398.21|395.41|397.13|394.33|0
1632801600000|2021-09-28 04:00:00|397.43|394.63|397.28|394.48|397.9|395.1|397.12|394.32|0
1632801900000|2021-09-28 04:05:00|397.43|394.63|397.12|394.32|397.9|395.1|397.12|394.32|0
1632802200000|2021-09-28 04:10:00|396.97|394.17|398.05|395.25|398.05|395.25|396.5|393.7|0
1632802500000|2021-09-28 04:15:00|397.89|395.09|398.66|395.86|398.66|395.86|397.89|395.09|0
1632802800000|2021-09-28 04:20:00|398.51|395.71|398.51|395.71|398.82|396.02|398.51|395.71|0
1632803100000|2021-09-28 04:25:00|398.66|395.86|398.51|395.71|398.82|396.02|398.51|395.71|0
1632803400000|2021-09-28 04:30:00|398.5|395.7|397.88|395.08|398.5|395.7|397.27|394.47|0
1632803700000|2021-09-28 04:35:00|397.8|395|398.97|396.17|398.97|396.17|397.42|394.62|0
1632804000000|2021-09-28 04:40:00|399.12|396.32|399.43|396.63|399.74|396.94|399.12|396.32|0
1632804300000|2021-09-28 04:45:00|399.35|396.55|399.89|397.09|400.05|397.25|399.12|396.32|0
1632804600000|2021-09-28 04:50:00|399.74|396.94|399.58|396.78|399.89|397.09|399.27|396.47|0
1632804900000|2021-09-28 04:55:00|399.73|396.93|399.89|397.09|400.04|397.24|399.27|396.47|0
1632805200000|2021-09-28 05:00:00|400.04|397.24|398.34|395.54|400.2|397.4|397.87|395.07|0
1632805500000|2021-09-28 05:05:00|398.18|395.38|399.57|396.77|399.57|396.77|398.1|395.3|0
1632805800000|2021-09-28 05:10:00|399.73|396.93|399.73|396.93|399.88|397.08|399.11|396.31|0
1632806100000|2021-09-28 05:15:00|399.57|396.77|400.66|397.86|400.97|398.17|399.57|396.77|0
1632806400000|2021-09-28 05:20:00|400.73|397.93|400.03|397.23|400.81|398.01|399.72|396.92|0
1632806700000|2021-09-28 05:25:00|399.88|397.08|400.19|397.39|400.19|397.39|399.64|396.84|0
1632807000000|2021-09-28 05:30:00|400.34|397.54|400.8|398|400.8|398|399.41|396.61|0
1632807300000|2021-09-28 05:35:00|400.65|397.85|400.49|397.69|400.65|397.85|400.18|397.38|0
1632807600000|2021-09-28 05:40:00|400.34|397.54|399.56|396.76|401.11|398.31|399.25|396.45|0
1632807900000|2021-09-28 05:45:00|399.4|396.6|401.42|398.62|401.58|398.78|399.4|396.6|0
1632808200000|2021-09-28 05:50:00|401.57|398.77|401.88|399.08|402.35|399.55|401.18|398.38|0
1632808500000|2021-09-28 05:55:00|402.04|399.24|404.22|401.42|404.37|401.57|402.04|399.24|0
1632808800000|2021-09-28 06:00:00|404.06|401.26|403.28|400.48|404.06|401.26|402.97|400.17|0
1632809100000|2021-09-28 06:05:00|403.12|400.32|401.02|398.22|403.28|400.48|400.95|398.15|0
1632809400000|2021-09-28 06:10:00|401.1|398.3|399.7|396.9|401.1|398.3|399.55|396.75|0
1632809700000|2021-09-28 06:15:00|399.55|396.75|399.08|396.28|400.63|397.83|399.08|396.28|0
1632810000000|2021-09-28 06:20:00|398.93|396.13|395.99|393.19|398.93|396.13|395.68|392.88|0
1632810300000|2021-09-28 06:25:00|395.83|393.03|394.91|392.11|396.3|393.5|394.75|391.95|0
1632810600000|2021-09-28 06:30:00|394.6|391.8|393.06|390.26|394.6|391.8|392.6|389.8|0
1632810900000|2021-09-28 06:35:00|392.9|390.1|392.29|389.49|393.36|390.56|391.98|389.18|0
1632811200000|2021-09-28 06:40:00|392.36|389.56|393.36|390.56|394.13|391.33|392.36|389.56|0
1632811500000|2021-09-28 06:45:00|393.21|390.41|393.97|391.17|394.59|391.79|392.75|389.95|0
1632811800000|2021-09-28 06:50:00|393.82|391.02|392.28|389.48|394.13|391.33|392.13|389.33|0
1632812100000|2021-09-28 06:55:00|391.82|389.02|389.37|386.57|392.28|389.48|389.06|386.26|0
1632812400000|2021-09-28 07:00:00|389.52|386.72|390.15|387.35|391.36|388.56|387.75|384.95|0
1632812700000|2021-09-28 07:05:00|390.1|387.7|391.17|388.77|391.86|389.46|389.49|387.09|0
1632813000000|2021-09-28 07:10:00|391.48|389.08|390.56|388.16|391.78|389.38|390.41|388.01|0
1632813300000|2021-09-28 07:15:00|390.4|388|386.85|384.45|391.32|388.92|386.55|384.15|0
1632813600000|2021-09-28 07:20:00|386.4|384|387.52|385.12|388.35|385.95|386|383.6|0
1632813900000|2021-09-28 07:25:00|387.37|384.97|384.17|381.77|387.52|385.12|383.87|381.47|0
1632814200000|2021-09-28 07:30:00|383.27|380.87|385.54|383.14|385.54|383.14|382.81|380.41|0
1632814500000|2021-09-28 07:35:00|385.39|382.99|386.45|384.05|386.6|384.2|384.32|381.92|0
1632814800000|2021-09-28 07:40:00|386.6|384.2|383.26|380.86|386.6|384.2|383.26|380.86|0
1632815100000|2021-09-28 07:45:00|383.11|380.71|382.65|380.25|384.32|381.92|382.05|379.65|0
1632815400000|2021-09-28 07:50:00|382.5|380.1|383.56|381.16|383.86|381.46|382.05|379.65|0
1632815700000|2021-09-28 07:55:00|383.41|381.01|383.4|381|384.31|381.91|382.04|379.64|0
1632816000000|2021-09-28 08:00:00|383.56|381.16|380.68|378.28|383.56|381.16|380.68|378.28|0
1632816300000|2021-09-28 08:05:00|380.53|378.13|379.77|377.37|381.74|379.34|379.77|377.37|0
1632816600000|2021-09-28 08:10:00|379.93|377.53|380.08|377.68|380.38|377.98|376.01|373.61|0
1632816900000|2021-09-28 08:15:00|379.78|377.38|380.38|377.98|380.53|378.13|378.72|376.32|0
1632817200000|2021-09-28 08:20:00|380.23|377.83|381.13|378.73|381.13|378.73|379.78|377.38|0
1632817500000|2021-09-28 08:25:00|380.98|378.58|381.43|379.03|381.89|379.49|380.68|378.28|0
1632817800000|2021-09-28 08:30:00|381.73|379.33|381.5|379.1|384.67|382.27|381.5|379.1|0
1632818100000|2021-09-28 08:35:00|381.35|378.95|380.59|378.19|381.5|379.1|379.84|377.44|0
1632818400000|2021-09-28 08:40:00|380.74|378.34|380.29|377.89|381.95|379.55|380.29|377.89|0
1632818700000|2021-09-28 08:45:00|380.44|378.04|381.19|378.79|381.5|379.1|380.29|377.89|0
1632819000000|2021-09-28 08:50:00|381.35|378.95|381.65|379.25|382.4|380|381.34|378.94|0
1632819300000|2021-09-28 08:55:00|381.8|379.4|381.95|379.55|382.25|379.85|380.74|378.34|0
1632819600000|2021-09-28 09:00:00|382.1|379.7|380.73|378.33|382.1|379.7|380.28|377.88|0
1632819900000|2021-09-28 09:05:00|380.58|378.18|382.09|379.69|382.09|379.69|379.68|377.28|0
1632820200000|2021-09-28 09:10:00|381.94|379.54|383.41|381.01|383.57|381.17|380.36|377.96|0
1632820500000|2021-09-28 09:15:00|383.57|381.17|383.87|381.47|384.48|382.08|383.33|380.93|0
1632820800000|2021-09-28 09:20:00|384.02|381.62|383.11|380.71|384.17|381.77|383.11|380.71|0
1632821100000|2021-09-28 09:25:00|383.41|381.01|383.56|381.16|383.71|381.31|383.11|380.71|0
1632821400000|2021-09-28 09:30:00|383.41|381.01|380.83|378.43|383.56|381.16|380.83|378.43|0
1632821700000|2021-09-28 09:35:00|380.98|378.58|380.68|378.28|381.44|379.04|380.08|377.68|0
1632822000000|2021-09-28 09:40:00|380.53|378.13|381.58|379.18|383.1|380.7|380.53|378.13|0
1632822300000|2021-09-28 09:45:00|381.74|379.34|381.58|379.18|381.74|379.34|380.53|378.13|0
1632822600000|2021-09-28 09:50:00|381.35|378.95|377.43|375.03|381.89|379.49|377.06|374.66|0
1632822900000|2021-09-28 09:55:00|377.06|374.66|376.12|373.72|378.37|375.97|375.07|372.67|0
1632823200000|2021-09-28 10:00:00|376.27|373.87|375.67|373.27|376.27|373.87|374.92|372.52|0
1632823500000|2021-09-28 10:05:00|375.82|373.42|375.37|372.97|375.89|373.49|374.92|372.52|0
1632823800000|2021-09-28 10:10:00|375.22|372.82|375.21|372.81|375.67|373.27|374.62|372.22|0
1632824100000|2021-09-28 10:15:00|375.14|372.74|375.51|373.11|376.33|373.93|373.12|370.72|0
1632824400000|2021-09-28 10:20:00|375.66|373.26|378.71|376.31|378.71|376.31|375.66|373.26|0
1632824700000|2021-09-28 10:25:00|378.56|376.16|378.26|375.86|378.71|376.31|377.21|374.81|0
1632825000000|2021-09-28 10:30:00|378.11|375.71|379.31|376.91|379.76|377.36|377.88|375.48|0
1632825300000|2021-09-28 10:35:00|379.16|376.76|378.86|376.46|379.31|376.91|378.41|376.01|0
1632825600000|2021-09-28 10:40:00|379.01|376.61|379.31|376.91|379.61|377.21|379.01|376.61|0
1632825900000|2021-09-28 10:45:00|379.15|376.75|380.36|377.96|380.51|378.11|379.15|376.75|0
1632826200000|2021-09-28 10:50:00|380.28|377.88|378.25|375.85|380.36|377.96|377.95|375.55|0
1632826500000|2021-09-28 10:55:00|378.32|375.92|377.35|374.95|379.3|376.9|377.35|374.95|0
1632826800000|2021-09-28 11:00:00|377.8|375.4|380.2|377.8|380.65|378.25|377.8|375.4|0
1632827100000|2021-09-28 11:05:00|379.75|377.35|378.39|375.99|380.2|377.8|378.24|375.84|0
1632827400000|2021-09-28 11:10:00|378.54|376.14|377.71|375.31|378.84|376.44|375.92|373.52|0
1632827700000|2021-09-28 11:15:00|377.64|375.24|378.69|376.29|379.14|376.74|377.19|374.79|0
1632828000000|2021-09-28 11:20:00|378.54|376.14|374.94|372.54|378.54|376.14|374.79|372.39|0
1632828300000|2021-09-28 11:25:00|374.79|372.39|377.34|374.94|377.49|375.09|374.79|372.39|0
1632828600000|2021-09-28 11:30:00|377.19|374.79|377.78|375.38|379.44|377.04|376.89|374.49|0
1632828900000|2021-09-28 11:35:00|377.63|375.23|378.83|376.43|379.13|376.73|376.73|374.33|0
1632829200000|2021-09-28 11:40:00|378.98|376.58|380.48|378.08|380.79|378.39|378.98|376.58|0
1632829500000|2021-09-28 11:45:00|380.64|378.24|381.83|379.43|383.11|380.71|378.82|376.42|0
1632829800000|2021-09-28 11:50:00|381.98|379.58|381.9|379.5|383.49|381.09|381.83|379.43|0
1632830100000|2021-09-28 11:55:00|382.13|379.73|381.68|379.28|382.89|380.49|381.6|379.2|0
1632830400000|2021-09-28 12:00:00|382.13|379.73|381.22|378.82|382.13|379.73|380.47|378.07|0
1632830700000|2021-09-28 12:05:00|381.37|378.97|380.69|378.29|381.98|379.58|379.72|377.32|0
1632831000000|2021-09-28 12:10:00|380.62|378.22|380.31|377.91|381.82|379.42|379.56|377.16|0
1632831300000|2021-09-28 12:15:00|380.46|378.06|380.91|378.51|381.67|379.27|380.16|377.76|0
1632831600000|2021-09-28 12:20:00|381.07|378.67|380.46|378.06|381.67|379.27|380.16|377.76|0
1632831900000|2021-09-28 12:25:00|380.31|377.91|379.4|377|380.31|377.91|379.1|376.7|0
1632832200000|2021-09-28 12:30:00|379.56|377.16|378.8|376.4|380.76|378.36|378.8|376.4|0
1632832500000|2021-09-28 12:35:00|378.65|376.25|378.35|375.95|379.1|376.7|377.9|375.5|0
1632832800000|2021-09-28 12:40:00|378.05|375.65|376.4|374|378.2|375.8|376.25|373.85|0
1632833100000|2021-09-28 12:45:00|376.55|374.15|378.04|375.64|378.2|375.8|375.8|373.4|0
1632833400000|2021-09-28 12:50:00|377.89|375.49|376.69|374.29|377.89|375.49|376.24|373.84|0
1632833700000|2021-09-28 12:55:00|376.54|374.14|378.04|375.64|378.79|376.39|376.39|373.99|0
1632834000000|2021-09-28 13:00:00|377.74|375.34|379.69|377.29|379.69|377.29|377.59|375.19|0
1632834300000|2021-09-28 13:05:00|379.24|376.84|380.14|377.74|381.65|379.25|378.79|376.39|0
1632834600000|2021-09-28 13:10:00|380.29|377.89|383.76|381.36|383.91|381.51|379.69|377.29|0
1632834900000|2021-09-28 13:15:00|383.91|381.51|384.06|381.66|384.07|381.67|382.55|380.15|0
1632835200000|2021-09-28 13:20:00|383.83|381.43|383.53|381.13|386.49|384.09|383.15|380.75|0
1632835500000|2021-09-28 13:25:00|383.46|381.06|382.55|380.15|383.46|381.06|381.79|379.39|0
1632835800000|2021-09-28 13:30:00|381.04|378.64|377.5|375.1|384.51|382.11|376.29|373.89|0
1632836100000|2021-09-28 13:35:00|378.4|376|377.19|374.79|379.15|376.75|375.69|373.29|0
1632836400000|2021-09-28 13:40:00|377.04|374.64|374.64|372.24|378.09|375.69|374.64|372.24|0
1632836700000|2021-09-28 13:45:00|374.34|371.94|370.45|368.05|374.79|372.39|370.45|368.05|0
1632837000000|2021-09-28 13:50:00|369.56|367.16|371.91|369.51|371.91|369.51|362.76|360.36|0
1632837300000|2021-09-28 13:55:00|371.61|369.21|371.82|369.42|375.13|372.73|369.09|366.69|0
1632837600000|2021-09-28 14:00:00|371.67|369.27|369.66|367.26|373.19|370.79|364.72|362.32|0
1632837900000|2021-09-28 14:05:00|369.51|367.11|364.79|362.39|370.4|368|364.65|362.25|0
1632838200000|2021-09-28 14:10:00|364.5|362.1|366.78|364.38|367.22|364.82|363.47|361.07|0
1632838500000|2021-09-28 14:15:00|366.34|363.94|361.52|359.12|368.1|365.7|361.52|359.12|0
1632838800000|2021-09-28 14:20:00|367.11|364.71|363.53|361.13|368.24|365.84|359.75|357.35|0
1632839100000|2021-09-28 14:25:00|363.24|360.84|364.7|362.3|365.14|362.74|359.75|357.35|0
1632839400000|2021-09-28 14:30:00|364.85|362.45|362.36|359.96|365.58|363.18|360.91|358.51|0
1632839700000|2021-09-28 14:35:00|362.95|360.55|368.51|366.11|368.95|366.55|359.74|357.34|0
1632840000000|2021-09-28 14:40:00|364.06|361.66|369.35|366.95|370.68|368.28|363.32|360.92|0
1632840300000|2021-09-28 14:45:00|369.06|366.66|366.86|364.46|370.68|368.28|366.71|364.31|0
1632840600000|2021-09-28 14:50:00|366.71|364.31|365.1|362.7|368.47|366.07|363.94|361.54|0
1632840900000|2021-09-28 14:55:00|364.81|362.41|365.39|362.99|366.34|363.94|362.92|360.52|0
1632841200000|2021-09-28 15:00:00|365.25|362.85|361.6|359.2|367.29|364.89|361.6|359.2|0
1632841500000|2021-09-28 15:05:00|361.46|359.06|360.4|358|363.06|360.66|357.67|355.27|0
1632841800000|2021-09-28 15:10:00|359.97|357.57|358.95|356.55|361.85|359.45|358.66|356.26|0
1632842100000|2021-09-28 15:15:00|358.66|356.26|361.12|358.72|361.12|358.72|356.36|353.96|0
1632842400000|2021-09-28 15:20:00|360.68|358.28|359.97|357.57|363.72|361.32|359.1|356.7|0
1632842700000|2021-09-28 15:25:00|360.12|357.72|358.96|356.56|361.86|359.46|358.09|355.69|0
1632843000000|2021-09-28 15:30:00|359.1|356.7|360.26|357.86|361.13|358.73|356.21|353.81|0
1632843300000|2021-09-28 15:35:00|360.11|357.71|360.4|358|361.42|359.02|357.94|355.54|0
1632843600000|2021-09-28 15:40:00|360.11|357.71|356.78|354.38|360.84|358.44|356.21|353.81|0
1632843900000|2021-09-28 15:45:00|357.36|354.96|356.93|354.53|358.37|355.97|355.2|352.8|0
1632844200000|2021-09-28 15:50:00|356.78|354.38|358.08|355.68|358.08|355.68|354.19|351.79|0
1632844500000|2021-09-28 15:55:00|357.93|355.53|358.8|356.4|359.23|356.83|357.07|354.67|0
1632844800000|2021-09-28 16:00:00|358.51|356.11|355.05|352.65|358.65|356.25|354.18|351.78|0
1632845100000|2021-09-28 16:05:00|354.9|352.5|357.49|355.09|358|355.6|353.46|351.06|0
1632845400000|2021-09-28 16:10:00|356.92|354.52|359.1|356.7|359.82|357.42|356.34|353.94|0
1632845700000|2021-09-28 16:15:00|358.95|356.55|357.22|354.82|359.82|357.42|356.22|353.82|0
1632846000000|2021-09-28 16:20:00|356.93|354.53|356.79|354.39|357.66|355.26|355.48|353.08|0
1632846300000|2021-09-28 16:25:00|356.93|354.53|356.06|353.66|358.38|355.98|356.06|353.66|0
1632846600000|2021-09-28 16:30:00|355.92|353.52|354.61|352.21|356.06|353.66|352.74|350.34|0
1632846900000|2021-09-28 16:35:00|354.47|352.07|353.02|350.62|354.47|352.07|352.02|349.62|0
1632847200000|2021-09-28 16:40:00|352.73|350.33|350.86|348.46|352.73|350.33|350.86|348.46|0
1632847500000|2021-09-28 16:45:00|351.15|348.75|349.72|347.32|351.44|349.04|349.57|347.17|0
1632847800000|2021-09-28 16:50:00|349.57|347.17|350.72|348.32|352.58|350.18|348.72|346.32|0
1632848100000|2021-09-28 16:55:00|350.86|348.46|349.86|347.46|352.15|349.75|349|346.6|0
1632848400000|2021-09-28 17:00:00|349.71|347.31|350.28|347.88|350.86|348.46|348|345.6|0
1632848700000|2021-09-28 17:05:00|350.14|347.74|351.14|348.74|352.72|350.32|348.14|345.74|0
1632849000000|2021-09-28 17:10:00|350.92|348.52|352|349.6|352.43|350.03|349.71|347.31|0
1632849300000|2021-09-28 17:15:00|351.86|349.46|353|350.6|354.16|351.76|351.28|348.88|0
1632849600000|2021-09-28 17:20:00|353.72|351.32|353.01|350.61|355.02|352.62|350.28|347.88|0
1632849900000|2021-09-28 17:25:00|353.3|350.9|355.03|352.63|356.63|354.23|351.29|348.89|0
1632850200000|2021-09-28 17:30:00|354.89|352.49|352.57|350.17|354.89|352.49|352.43|350.03|0
1632850500000|2021-09-28 17:35:00|352.72|350.32|353.29|350.89|353.44|351.04|352|349.6|0
1632850800000|2021-09-28 17:40:00|353.44|351.04|352.57|350.17|356.33|353.93|352.57|350.17|0
1632851100000|2021-09-28 17:45:00|352.71|350.31|351.56|349.16|353.87|351.47|350.26|347.86|0
1632851400000|2021-09-28 17:50:00|351.7|349.3|350.4|348|352.28|349.88|349.97|347.57|0
1632851700000|2021-09-28 17:55:00|350.26|347.86|349.25|346.85|350.84|348.44|349.11|346.71|0
1632852000000|2021-09-28 18:00:00|349.11|346.71|350.69|348.29|350.83|348.43|348.25|345.85|0
1632852300000|2021-09-28 18:05:00|350.54|348.14|350.25|347.85|352.27|349.87|349.54|347.14|0
1632852600000|2021-09-28 18:10:00|350.11|347.71|345.4|343|350.43|348.03|344.4|342|0
1632852900000|2021-09-28 18:15:00|345.26|342.86|351.72|349.32|351.72|349.32|345.26|342.86|0
1632853200000|2021-09-28 18:20:00|352.01|349.61|356.95|354.55|357.24|354.84|349.89|347.49|0
1632853500000|2021-09-28 18:25:00|356.8|354.4|358.4|356|358.4|356|355.35|352.95|0
1632853800000|2021-09-28 18:30:00|358.25|355.85|355.35|352.95|358.25|355.85|354.77|352.37|0
1632854100000|2021-09-28 18:35:00|355.21|352.81|355.2|352.8|356.22|353.82|353.04|350.64|0
1632854400000|2021-09-28 18:40:00|355.06|352.66|359.7|357.3|359.7|357.3|355.06|352.66|0
1632854700000|2021-09-28 18:45:00|359.85|357.45|360.73|358.33|364.6|362.2|357.71|355.31|0
1632855000000|2021-09-28 18:50:00|361.02|358.62|358.83|356.43|362.19|359.79|358.68|356.28|0
1632855300000|2021-09-28 18:55:00|359.26|356.86|362.01|359.61|363.62|361.22|358.83|356.43|0
1632855600000|2021-09-28 19:00:00|361.72|359.32|362.74|360.34|364.57|362.17|360.7|358.3|0
1632855900000|2021-09-28 19:05:00|363.04|360.64|362.35|359.95|364.5|362.1|361.62|359.22|0
1632856200000|2021-09-28 19:10:00|362.2|359.8|361.32|358.92|363.38|360.98|361.32|358.92|0
1632856500000|2021-09-28 19:15:00|361.91|359.51|360.73|358.33|363.23|360.83|360.15|357.75|0
1632856800000|2021-09-28 19:20:00|360.58|358.18|356.35|353.95|362.78|360.38|356.35|353.95|0
1632857100000|2021-09-28 19:25:00|356.64|354.24|355.23|352.83|358.51|356.11|355.23|352.83|0
1632857400000|2021-09-28 19:30:00|355.02|352.62|355.6|353.2|357.63|355.23|354.3|351.9|0
1632857700000|2021-09-28 19:35:00|355.45|353.05|354.87|352.47|359.53|357.13|354.44|352.04|0
1632858000000|2021-09-28 19:40:00|355.02|352.62|355.01|352.61|359.38|356.98|354.58|352.18|0
1632858300000|2021-09-28 19:45:00|355.16|352.76|348.38|345.98|356.46|354.06|348.38|345.98|0
1632858600000|2021-09-28 19:50:00|348.09|345.69|350.33|347.93|352.2|349.8|344.15|341.75|0
1632858900000|2021-09-28 19:55:00|350.68|348.28|351.33|348.93|352.2|349.8|348.46|346.06|0
1632859200000|2021-09-28 20:00:00|350.04|347.64|353.35|350.95|353.49|351.09|350.04|347.64|0
1632859500000|2021-09-28 20:05:00|353.64|351.24|351.9|349.5|353.64|351.24|349.89|347.49|0
1632859800000|2021-09-28 20:10:00|351.76|349.36|352.05|349.65|352.33|349.93|350.46|348.06|0
1632860100000|2021-09-28 20:15:00|351.67|348.87|350.95|348.15|351.67|348.87|349.8|347|0
1632860400000|2021-09-28 20:20:00|351.09|348.29|349.94|347.14|351.24|348.44|349.94|347.14|0
1632860700000|2021-09-28 20:25:00|350.08|347.28|351.95|349.15|352.38|349.58|349.94|347.14|0
1632861000000|2021-09-28 20:30:00|351.81|349.01|350.94|348.14|352.09|349.29|350.8|348|0
1632861300000|2021-09-28 20:35:00|351.09|348.29|351.8|349|352.52|349.72|350.94|348.14|0
1632861600000|2021-09-28 20:40:00|351.95|349.15|352.81|350.01|352.81|350.01|351.23|348.43|0
1632861900000|2021-09-28 20:45:00|352.95|350.15|353.82|351.02|354.25|351.45|352.95|350.15|0
1632862200000|2021-09-28 20:50:00|353.96|351.16|353.38|350.58|354.11|351.31|352.37|349.57|0
1632862500000|2021-09-28 20:55:00|353.67|350.87|352.01|349.21|353.67|350.87|352.01|349.21|0
1632862800000|2021-09-28 21:00:00|352.07|349.27|352.02|349.22|352.21|349.41|351.79|348.99|0
1632863100000|2021-09-28 21:05:00|352|349.2|352.29|349.49|352.29|349.49|351.87|349.07|0
1632863400000|2021-09-28 21:10:00|352.33|349.53|352.43|349.63|352.54|349.74|352.33|349.53|0
1632863700000|2021-09-28 21:15:00|352.47|349.67|352.52|349.72|352.66|349.86|352.43|349.63|0
1632864000000|2021-09-28 21:20:00|352.47|349.67|352.75|349.95|352.88|350.08|352.47|349.67|0
1632864300000|2021-09-28 21:25:00|352.76|349.96|352.6|349.8|352.79|349.99|352.6|349.8|0
1632864600000|2021-09-28 21:30:00|352.59|349.79|352.37|349.57|352.59|349.79|352.32|349.52|0
1632864900000|2021-09-28 21:35:00|352.35|349.55|352.28|349.48|352.35|349.55|352.22|349.42|0
1632865200000|2021-09-28 21:40:00|352.26|349.46|352.28|349.48|352.49|349.69|352.26|349.46|0
1632865500000|2021-09-28 21:45:00|352.3|349.5|351.98|349.18|352.3|349.5|351.82|349.02|0
1632865800000|2021-09-28 21:50:00|352|349.2|352.11|349.31|352.15|349.35|352|349.2|0
1632866100000|2021-09-28 21:55:00|352.07|349.27|352.22|349.42|352.26|349.46|352.07|349.27|0
1632866400000|2021-09-28 22:00:00|353.43|350.63|353.64|350.84|354.58|351.78|352.99|350.19|0
1632866700000|2021-09-28 22:05:00|353.5|350.7|354.07|351.27|354.51|351.71|353.5|350.7|0
1632867000000|2021-09-28 22:10:00|354.36|351.56|354.22|351.42|354.8|352|353.93|351.13|0
1632867300000|2021-09-28 22:15:00|354.07|351.27|354.5|351.7|354.94|352.14|354.07|351.27|0
1632867600000|2021-09-28 22:20:00|354.65|351.85|353.92|351.12|355.08|352.28|353.78|350.98|0
1632867900000|2021-09-28 22:25:00|354.07|351.27|353.49|350.69|354.21|351.41|353.2|350.4|0
1632868200000|2021-09-28 22:30:00|353.7|350.9|355.22|352.42|355.37|352.57|353.49|350.69|0
1632868500000|2021-09-28 22:35:00|355.37|352.57|353.63|350.83|355.66|352.86|353.63|350.83|0
1632868800000|2021-09-28 22:40:00|353.77|350.97|352.33|349.53|354.06|351.26|352.18|349.38|0
1632869100000|2021-09-28 22:45:00|352.62|349.82|355.36|352.56|355.36|352.56|352.62|349.82|0
1632869400000|2021-09-28 22:50:00|355.22|352.42|354.92|352.12|355.22|352.42|354.35|351.55|0
1632869700000|2021-09-28 22:55:00|354.85|352.05|354.78|351.98|355.36|352.56|354.78|351.98|0
1632870000000|2021-09-28 23:00:00|354.92|352.12|354.77|351.97|355.79|352.99|353.91|351.11|0
1632870300000|2021-09-28 23:05:00|355.06|352.26|354.77|351.97|355.21|352.41|354.48|351.68|0
1632870600000|2021-09-28 23:10:00|354.92|352.12|355.2|352.4|355.21|352.41|354.05|351.25|0
1632870900000|2021-09-28 23:15:00|355.35|352.55|355.2|352.4|355.93|353.13|355.13|352.33|0
1632871200000|2021-09-28 23:20:00|355.27|352.47|354.77|351.97|355.64|352.84|354.19|351.39|0
1632871500000|2021-09-28 23:25:00|354.62|351.82|354.33|351.53|354.77|351.97|353.9|351.1|0
1632871800000|2021-09-28 23:30:00|354.19|351.39|352.45|349.65|354.19|351.39|352.31|349.51|0
1632872100000|2021-09-28 23:35:00|352.38|349.58|352.74|349.94|352.74|349.94|351.59|348.79|0
1632872400000|2021-09-28 23:40:00|352.59|349.79|353.02|350.22|353.17|350.37|352.59|349.79|0
1632872700000|2021-09-28 23:45:00|353.17|350.37|354.39|351.59|354.47|351.67|353.17|350.37|0
1632873000000|2021-09-28 23:50:00|354.47|351.67|355.91|353.11|356.35|353.55|354.18|351.38|0
1632873300000|2021-09-28 23:55:00|356.2|353.4|357.22|354.42|357.51|354.71|356.2|353.4|0
1632873600000|2021-09-29 00:00:00|357.07|354.27|359.25|356.45|359.4|356.6|356.93|354.13|0
1632873900000|2021-09-29 00:05:00|359.4|356.6|359.68|356.88|360.12|357.32|359.1|356.3|0
1632874200000|2021-09-29 00:10:00|359.54|356.74|358.95|356.15|359.61|356.81|358.3|355.5|0
1632874500000|2021-09-29 00:15:00|359.25|356.45|360.7|357.9|361.29|358.49|357.94|355.14|0
1632874800000|2021-09-29 00:20:00|360.56|357.76|360.99|358.19|361.72|358.92|360.48|357.68|0
1632875100000|2021-09-29 00:25:00|360.7|357.9|361.87|359.07|362.01|359.21|359.97|357.17|0
1632875400000|2021-09-29 00:30:00|361.57|358.77|362.01|359.21|362.6|359.8|361.28|358.48|0
1632875700000|2021-09-29 00:35:00|362.16|359.36|362.89|360.09|363.33|360.53|362.16|359.36|0
1632876000000|2021-09-29 00:40:00|363.03|360.23|362.15|359.35|363.47|360.67|362.01|359.21|0
1632876300000|2021-09-29 00:45:00|362.08|359.28|362|359.2|362.74|359.94|361.71|358.91|0
1632876600000|2021-09-29 00:50:00|361.71|358.91|361.42|358.62|362|359.2|360.54|357.74|0
1632876900000|2021-09-29 00:55:00|361.56|358.76|360.98|358.18|362|359.2|359.96|357.16|0
1632877200000|2021-09-29 01:00:00|361.12|358.32|360.98|358.18|362|359.2|360.54|357.74|0
1632877500000|2021-09-29 01:05:00|361.12|358.32|357.77|354.97|361.12|358.32|357.33|354.53|0
1632877800000|2021-09-29 01:10:00|357.33|354.53|360.02|357.22|360.39|357.59|357.33|354.53|0
1632878100000|2021-09-29 01:15:00|359.87|357.07|357.76|354.96|360.68|357.88|357.47|354.67|0
1632878400000|2021-09-29 01:20:00|357.91|355.11|356.67|353.87|357.91|355.11|356.17|353.37|0
1632878700000|2021-09-29 01:25:00|356.75|353.95|355.58|352.78|357.33|354.53|355.01|352.21|0
1632879000000|2021-09-29 01:30:00|355.44|352.64|353.99|351.19|355.44|352.64|352.55|349.75|0
1632879300000|2021-09-29 01:35:00|353.85|351.05|355.44|352.64|356.02|353.22|353.56|350.76|0
1632879600000|2021-09-29 01:40:00|355.29|352.49|357.82|355.02|358.05|355.25|355.29|352.49|0
1632879900000|2021-09-29 01:45:00|358.19|355.39|357.9|355.1|358.77|355.97|356.74|353.94|0
1632880200000|2021-09-29 01:50:00|357.61|354.81|356.66|353.86|357.9|355.1|354.85|352.05|0
1632880500000|2021-09-29 01:55:00|356.59|353.79|358.18|355.38|358.62|355.82|356.59|353.79|0
1632880800000|2021-09-29 02:00:00|358.33|355.53|360.51|357.71|360.66|357.86|357.17|354.37|0
1632881100000|2021-09-29 02:05:00|360.66|357.86|359.2|356.4|361.1|358.3|359.2|356.4|0
1632881400000|2021-09-29 02:10:00|359.05|356.25|360.29|357.49|360.95|358.15|359.05|356.25|0
1632881700000|2021-09-29 02:15:00|360.22|357.42|360.51|357.71|361.09|358.29|359.49|356.69|0
1632882000000|2021-09-29 02:20:00|360.65|357.85|362.55|359.75|362.7|359.9|360.65|357.85|0
1632882300000|2021-09-29 02:25:00|362.62|359.82|362.18|359.38|363.14|360.34|362.11|359.31|0
1632882600000|2021-09-29 02:30:00|362.55|359.75|361.08|358.28|362.55|359.75|361.08|358.28|0
1632882900000|2021-09-29 02:35:00|361.23|358.43|361.67|358.87|362.55|359.75|361.23|358.43|0
1632883200000|2021-09-29 02:40:00|361.81|359.01|361.23|358.43|362.11|359.31|360.79|357.99|0
1632883500000|2021-09-29 02:45:00|361.15|358.35|362.39|359.59|362.54|359.74|360.93|358.13|0
1632883800000|2021-09-29 02:50:00|362.54|359.74|361.58|358.78|362.69|359.89|361.37|358.57|0
1632884100000|2021-09-29 02:55:00|361.51|358.71|361.81|359.01|362.1|359.3|361.29|358.49|0
1632884400000|2021-09-29 03:00:00|361.66|358.86|361.66|358.86|362.98|360.18|361.66|358.86|0
1632884700000|2021-09-29 03:05:00|361.8|359|359.97|357.17|361.95|359.15|359.17|356.37|0
1632885000000|2021-09-29 03:10:00|360.12|357.32|361.36|358.56|361.51|358.71|360.12|357.32|0
1632885300000|2021-09-29 03:15:00|361.51|358.71|361.94|359.14|362.09|359.29|360.05|357.25|0
1632885600000|2021-09-29 03:20:00|362.09|359.29|362.67|359.87|363.7|360.9|361.94|359.14|0
1632885900000|2021-09-29 03:25:00|362.82|360.02|363.99|361.19|363.99|361.19|362.82|360.02|0
1632886200000|2021-09-29 03:30:00|363.84|361.04|363.11|360.31|363.99|361.19|362.67|359.87|0
1632886500000|2021-09-29 03:35:00|362.96|360.16|362.81|360.01|363.4|360.6|362.3|359.5|0
1632886800000|2021-09-29 03:40:00|362.96|360.16|363.69|360.89|363.69|360.89|362.96|360.16|0
1632887100000|2021-09-29 03:45:00|363.61|360.81|362.66|359.86|363.84|361.04|362.52|359.72|0
1632887400000|2021-09-29 03:50:00|362.81|360.01|362.81|360.01|363.98|361.18|362.81|360.01|0
1632887700000|2021-09-29 03:55:00|362.95|360.15|362.8|360|363.25|360.45|362.22|359.42|0
1632888000000|2021-09-29 04:00:00|362.51|359.71|362.07|359.27|362.51|359.71|361.12|358.32|0
1632888300000|2021-09-29 04:05:00|361.92|359.12|362.95|360.15|363.24|360.44|361.92|359.12|0
1632888600000|2021-09-29 04:10:00|362.8|360|361.92|359.12|363.24|360.44|361.92|359.12|0
1632888900000|2021-09-29 04:15:00|361.84|359.04|362.94|360.14|362.94|360.14|361.34|358.54|0
1632889200000|2021-09-29 04:20:00|362.8|360|363.53|360.73|363.82|361.02|362.8|360|0
1632889500000|2021-09-29 04:25:00|363.67|360.87|363.38|360.58|364.41|361.61|363.09|360.29|0
1632889800000|2021-09-29 04:30:00|363.52|360.72|364.7|361.9|364.7|361.9|363.08|360.28|0
1632890100000|2021-09-29 04:35:00|364.84|362.04|365.43|362.63|365.43|362.63|364.11|361.31|0
1632890400000|2021-09-29 04:40:00|365.58|362.78|365.43|362.63|366.16|363.36|365.28|362.48|0
1632890700000|2021-09-29 04:45:00|365.28|362.48|366.01|363.21|366.46|363.66|365.28|362.48|0
1632891000000|2021-09-29 04:50:00|365.87|363.07|365.36|362.56|366.01|363.21|364.85|362.05|0
1632891300000|2021-09-29 04:55:00|365.44|362.64|365.29|362.49|365.59|362.79|365|362.2|0
1632891600000|2021-09-29 05:00:00|365.44|362.64|365.44|362.64|365.59|362.79|362.94|360.14|0
1632891900000|2021-09-29 05:05:00|365.29|362.49|362.94|360.14|365.58|362.78|361.33|358.53|0
1632892200000|2021-09-29 05:10:00|363.08|360.28|360.59|357.79|363.38|360.58|359.43|356.63|0
1632892500000|2021-09-29 05:15:00|360.45|357.65|362.93|360.13|362.93|360.13|360.45|357.65|0
1632892800000|2021-09-29 05:20:00|363.23|360.43|360.59|357.79|363.96|361.16|360.59|357.79|0
1632893100000|2021-09-29 05:25:00|360.74|357.94|361.61|358.81|363.37|360.57|360.74|357.94|0
1632893400000|2021-09-29 05:30:00|362.2|359.4|362.05|359.25|363.22|360.42|361.24|358.44|0
1632893700000|2021-09-29 05:35:00|362.2|359.4|362.93|360.13|364.39|361.59|361.61|358.81|0
1632894000000|2021-09-29 05:40:00|363.07|360.27|363.95|361.15|364.17|361.37|362.34|359.54|0
1632894300000|2021-09-29 05:45:00|364.1|361.3|362.19|359.39|364.17|361.37|361.31|358.51|0
1632894600000|2021-09-29 05:50:00|361.97|359.17|362.04|359.24|363.14|360.34|360.87|358.07|0
1632894900000|2021-09-29 05:55:00|362.19|359.39|363.21|360.41|363.65|360.85|360.72|357.92|0
1632895200000|2021-09-29 06:00:00|363.5|360.7|361.6|358.8|366.15|363.35|361.45|358.65|0
1632895500000|2021-09-29 06:05:00|361.89|359.09|361.89|359.09|362.18|359.38|359.84|357.04|0
1632895800000|2021-09-29 06:10:00|362.03|359.23|363.5|360.7|363.65|360.85|361.45|358.65|0
1632896100000|2021-09-29 06:15:00|363.79|360.99|364.82|362.02|365.41|362.61|363.79|360.99|0
1632896400000|2021-09-29 06:20:00|364.97|362.17|364.38|361.58|365.85|363.05|364.01|361.21|0
1632896700000|2021-09-29 06:25:00|364.52|361.72|362.32|359.52|364.89|362.09|362.03|359.23|0
1632897000000|2021-09-29 06:30:00|362.17|359.37|361.59|358.79|362.68|359.88|360.71|357.91|0
1632897300000|2021-09-29 06:35:00|361.73|358.93|361.73|358.93|362.17|359.37|361.59|358.79|0
1632897600000|2021-09-29 06:40:00|361.29|358.49|363.19|360.39|363.34|360.54|360.12|357.32|0
1632897900000|2021-09-29 06:45:00|363.34|360.54|363.63|360.83|364.22|361.42|363.19|360.39|0
1632898200000|2021-09-29 06:50:00|363.78|360.98|363.92|361.12|364.81|362.01|363.41|360.61|0
1632898500000|2021-09-29 06:55:00|363.85|361.05|362.6|359.8|364.51|361.71|362.45|359.65|0
1632898800000|2021-09-29 07:00:00|362.75|359.95|358.38|355.58|366.38|363.58|358.15|355.35|0
1632899100000|2021-09-29 07:05:00|358.18|355.78|361.38|358.98|361.97|359.57|358.18|355.78|0
1632899400000|2021-09-29 07:10:00|361.53|359.13|362.26|359.86|362.4|360|360.79|358.39|0
1632899700000|2021-09-29 07:15:00|362.7|360.3|364.09|361.69|364.17|361.77|362.11|359.71|0
1632900000000|2021-09-29 07:20:00|364.02|361.62|366.08|363.68|366.52|364.12|364.02|361.62|0
1632900300000|2021-09-29 07:25:00|366.23|363.83|367.18|364.78|368.15|365.75|365.64|363.24|0
1632900600000|2021-09-29 07:30:00|367.11|364.71|367.92|365.52|368.15|365.75|366.67|364.27|0
1632900900000|2021-09-29 07:35:00|367.85|365.45|368.44|366.04|368.59|366.19|367.7|365.3|0
1632901200000|2021-09-29 07:40:00|368.36|365.96|367.7|365.3|368.44|366.04|367.4|365|0
1632901500000|2021-09-29 07:45:00|367.84|365.44|368.29|365.89|369.3|366.9|367|364.6|0
1632901800000|2021-09-29 07:50:00|368.43|366.03|367.55|365.15|369.17|366.77|367.4|365|0
1632902100000|2021-09-29 07:55:00|367.69|365.29|367.4|365|367.99|365.59|367.4|365|0
1632902400000|2021-09-29 08:00:00|367.54|365.14|367.47|365.07|368.28|365.88|367.25|364.85|0
1632902700000|2021-09-29 08:05:00|367.39|364.99|366.06|363.66|367.39|364.99|365.03|362.63|0
1632903000000|2021-09-29 08:10:00|365.92|363.52|366.06|363.66|367.1|364.7|365.92|363.52|0
1632903300000|2021-09-29 08:15:00|365.92|363.52|363.41|361.01|366.65|364.25|363.12|360.72|0
1632903600000|2021-09-29 08:20:00|362.97|360.57|365.58|363.18|365.73|363.33|362.27|359.87|0
1632903900000|2021-09-29 08:25:00|365.73|363.33|366.31|363.91|366.46|364.06|365.21|362.81|0
1632904200000|2021-09-29 08:30:00|366.17|363.77|366.61|364.21|367.64|365.24|366.02|363.62|0
1632904500000|2021-09-29 08:35:00|366.75|364.35|366.31|363.91|366.75|364.35|365.72|363.32|0
1632904800000|2021-09-29 08:40:00|366.16|363.76|366.6|364.2|367.63|365.23|366.16|363.76|0
1632905100000|2021-09-29 08:45:00|366.67|364.27|367.93|365.53|367.93|365.53|366.45|364.05|0
1632905400000|2021-09-29 08:50:00|367.92|365.52|367.78|365.38|368.07|365.67|367.04|364.64|0
1632905700000|2021-09-29 08:55:00|367.63|365.23|368.51|366.11|368.51|366.11|367.33|364.93|0
1632906000000|2021-09-29 09:00:00|368.36|365.96|368.95|366.55|368.95|366.55|368.22|365.82|0
1632906300000|2021-09-29 09:05:00|369.1|366.7|369.1|366.7|369.99|367.59|368.95|366.55|0
1632906600000|2021-09-29 09:10:00|369.24|366.84|369.69|367.29|369.69|367.29|368.95|366.55|0
1632906900000|2021-09-29 09:15:00|369.98|367.58|366.33|363.93|370.28|367.88|366.33|363.93|0
1632907200000|2021-09-29 09:20:00|366.19|363.79|364.71|362.31|366.92|364.52|364.27|361.87|0
1632907500000|2021-09-29 09:25:00|364.56|362.16|365.74|363.34|366.03|363.63|364.42|362.02|0
1632907800000|2021-09-29 09:30:00|365.81|363.41|365.59|363.19|366.18|363.78|364.85|362.45|0
1632908100000|2021-09-29 09:35:00|365.74|363.34|364.85|362.45|365.74|363.34|364.41|362.01|0
1632908400000|2021-09-29 09:40:00|365|362.6|365.73|363.33|365.73|363.33|364.85|362.45|0
1632908700000|2021-09-29 09:45:00|365.59|363.19|366.32|363.92|366.69|364.29|365.59|363.19|0
1632909000000|2021-09-29 09:50:00|366.47|364.07|366.76|364.36|367.2|364.8|366.32|363.92|0
1632909300000|2021-09-29 09:55:00|366.61|364.21|367.79|365.39|367.94|365.54|366.61|364.21|0
1632909600000|2021-09-29 10:00:00|367.94|365.54|368.38|365.98|369.12|366.72|367.94|365.54|0
1632909900000|2021-09-29 10:05:00|368.45|366.05|367.79|365.39|368.68|366.28|367.79|365.39|0
1632910200000|2021-09-29 10:10:00|367.94|365.54|367.93|365.53|368.38|365.98|367.34|364.94|0
1632910500000|2021-09-29 10:15:00|368.08|365.68|368.23|365.83|369.12|366.72|368.08|365.68|0
1632910800000|2021-09-29 10:20:00|368.37|365.97|367.78|365.38|368.97|366.57|367.63|365.23|0
1632911100000|2021-09-29 10:25:00|367.7|365.3|368.08|365.68|368.22|365.82|367.34|364.94|0
1632911400000|2021-09-29 10:30:00|367.93|365.53|367.63|365.23|368.37|365.97|367.63|365.23|0
1632911700000|2021-09-29 10:35:00|367.93|365.53|367.19|364.79|368.07|365.67|367.19|364.79|0
1632912000000|2021-09-29 10:40:00|367.33|364.93|367.33|364.93|367.77|365.37|367.04|364.64|0
1632912300000|2021-09-29 10:45:00|367.18|364.78|366.81|364.41|367.33|364.93|366.3|363.9|0
1632912600000|2021-09-29 10:50:00|366.89|364.49|366|363.6|367.03|364.63|366|363.6|0
1632912900000|2021-09-29 10:55:00|366.07|363.67|364.82|362.42|366.07|363.67|364.82|362.42|0
1632913200000|2021-09-29 11:00:00|365.11|362.71|364.96|362.56|366.07|363.67|364.96|362.56|0
1632913500000|2021-09-29 11:05:00|365.11|362.71|362.91|360.51|365.7|363.3|362.32|359.92|0
1632913800000|2021-09-29 11:10:00|362.76|360.36|362.9|360.5|363.79|361.39|362.76|360.36|0
1632914100000|2021-09-29 11:15:00|363.05|360.65|361.88|359.48|363.71|361.31|361|358.6|0
1632914400000|2021-09-29 11:20:00|362.02|359.62|362.24|359.84|363.05|360.65|361.58|359.18|0
1632914700000|2021-09-29 11:25:00|362.17|359.77|363.04|360.64|363.04|360.64|361.73|359.33|0
1632915000000|2021-09-29 11:30:00|362.9|360.5|364.22|361.82|364.51|362.11|362.46|360.06|0
1632915300000|2021-09-29 11:35:00|364.07|361.67|359.67|357.27|364.22|361.82|359.09|356.69|0
1632915600000|2021-09-29 11:40:00|359.82|357.42|361.64|359.24|361.87|359.47|359.82|357.42|0
1632915900000|2021-09-29 11:45:00|361.72|359.32|362.16|359.76|362.45|360.05|360.99|358.59|0
1632916200000|2021-09-29 11:50:00|362.01|359.61|363.03|360.63|363.33|360.93|362.01|359.61|0
1632916500000|2021-09-29 11:55:00|362.89|360.49|362.89|360.49|364.06|361.66|362.37|359.97|0
1632916800000|2021-09-29 12:00:00|362.96|360.56|363.76|361.36|364.5|362.1|362.45|360.05|0
1632917100000|2021-09-29 12:05:00|363.62|361.22|363.62|361.22|364.2|361.8|363.32|360.92|0
1632917400000|2021-09-29 12:10:00|363.76|361.36|362.73|360.33|364.35|361.95|362.73|360.33|0
1632917700000|2021-09-29 12:15:00|362.88|360.48|361.7|359.3|362.88|360.48|360.83|358.43|0
1632918000000|2021-09-29 12:20:00|361.56|359.16|361.41|359.01|362|359.6|360.53|358.13|0
1632918300000|2021-09-29 12:25:00|361.56|359.16|360.53|358.13|361.56|359.16|360.24|357.84|0
1632918600000|2021-09-29 12:30:00|360.38|357.98|358.78|356.38|361.26|358.86|358.19|355.79|0
1632918900000|2021-09-29 12:35:00|358.63|356.23|356.74|354.34|358.92|356.52|356.15|353.75|0
1632919200000|2021-09-29 12:40:00|356.88|354.48|357.61|355.21|358.34|355.94|356.44|354.04|0
1632919500000|2021-09-29 12:45:00|357.53|355.13|359.79|357.39|360.23|357.83|357.02|354.62|0
1632919800000|2021-09-29 12:50:00|359.65|357.25|358.77|356.37|359.79|357.39|358.19|355.79|0
1632920100000|2021-09-29 12:55:00|358.62|356.22|359.06|356.66|359.2|356.8|357.89|355.49|0
1632920400000|2021-09-29 13:00:00|359.2|356.8|359.35|356.95|359.35|356.95|358.33|355.93|0
1632920700000|2021-09-29 13:05:00|359.49|357.09|357.89|355.49|359.64|357.24|357.74|355.34|0
1632921000000|2021-09-29 13:10:00|357.74|355.34|357.01|354.61|358.32|355.92|356.72|354.32|0
1632921300000|2021-09-29 13:15:00|356.87|354.47|354.4|352|357.3|354.9|354.4|352|0
1632921600000|2021-09-29 13:20:00|354.54|352.14|356.14|353.74|356.57|354.17|354.4|352|0
1632921900000|2021-09-29 13:25:00|356.28|353.88|357.15|354.75|357.44|355.04|355.12|352.72|0
1632922200000|2021-09-29 13:30:00|356.28|353.88|354.68|352.28|360.21|357.81|354.39|351.99|0
1632922500000|2021-09-29 13:35:00|354.54|352.14|353.66|351.26|356.13|353.73|352.8|350.4|0
1632922800000|2021-09-29 13:40:00|353.81|351.41|351.64|349.24|355.26|352.86|351.35|348.95|0
1632923100000|2021-09-29 13:45:00|351.93|349.53|357.58|355.18|357.58|355.18|350.49|348.09|0
1632923400000|2021-09-29 13:50:00|358.16|355.76|363.28|360.88|363.87|361.47|356.27|353.87|0
1632923700000|2021-09-29 13:55:00|363.57|361.17|362.69|360.29|364.45|362.05|360.93|358.53|0
1632924000000|2021-09-29 14:00:00|362.98|360.58|362.1|359.7|367.25|364.85|361.66|359.26|0
1632924300000|2021-09-29 14:05:00|362.25|359.85|364.3|361.9|364.3|361.9|360.78|358.38|0
1632924600000|2021-09-29 14:10:00|364.6|362.2|361.8|359.4|364.74|362.34|360.93|358.53|0
1632924900000|2021-09-29 14:15:00|362.24|359.84|363.42|361.02|364.15|361.75|362.1|359.7|0
1632925200000|2021-09-29 14:20:00|363.56|361.16|365.25|362.85|367.24|364.84|363.56|361.16|0
1632925500000|2021-09-29 14:25:00|365.32|362.92|363.41|361.01|366.65|364.25|363.41|361.01|0
1632925800000|2021-09-29 14:30:00|364|361.6|360.19|357.79|364.29|361.89|359.02|356.62|0
1632926100000|2021-09-29 14:35:00|360.63|358.23|359.75|357.35|362.97|360.57|359.6|357.2|0
1632926400000|2021-09-29 14:40:00|360.33|357.93|363.26|360.86|363.55|361.15|359.75|357.35|0
1632926700000|2021-09-29 14:45:00|363.77|361.37|366.49|364.09|367.67|365.27|362.08|359.68|0
1632927000000|2021-09-29 14:50:00|366.35|363.95|364.87|362.47|367.38|364.98|362.96|360.56|0
1632927300000|2021-09-29 14:55:00|365.02|362.62|366.19|363.79|366.19|363.79|363.69|361.29|0
1632927600000|2021-09-29 15:00:00|366.49|364.09|362.59|360.19|366.64|364.24|361.78|359.38|0
1632927900000|2021-09-29 15:05:00|362.66|360.26|363.98|361.58|365.01|362.61|362.37|359.97|0
1632928200000|2021-09-29 15:10:00|363.69|361.29|363.69|361.29|365.01|362.61|362.81|360.41|0
1632928500000|2021-09-29 15:15:00|363.54|361.14|362.07|359.67|363.98|361.58|361.49|359.09|0
1632928800000|2021-09-29 15:20:00|362.22|359.82|362.51|360.11|362.51|360.11|360.61|358.21|0
1632929100000|2021-09-29 15:25:00|362.36|359.96|360.31|357.91|362.36|359.96|360.02|357.62|0
1632929400000|2021-09-29 15:30:00|360.6|358.2|361.33|358.93|361.77|359.37|359.87|357.47|0
1632929700000|2021-09-29 15:35:00|361.19|358.79|357.1|354.7|361.19|358.79|356.52|354.12|0
1632930000000|2021-09-29 15:40:00|357.24|354.84|357.39|354.99|357.97|355.57|355.93|353.53|0
1632930300000|2021-09-29 15:45:00|357.24|354.84|360.09|357.69|361.27|358.87|356.08|353.68|0
1632930600000|2021-09-29 15:50:00|360.23|357.83|359.07|356.67|361.99|359.59|358.92|356.52|0
1632930900000|2021-09-29 15:55:00|358.99|356.59|360.96|358.56|361.11|358.71|358.63|356.23|0
1632931200000|2021-09-29 16:00:00|361.11|358.71|361.84|359.44|362.13|359.73|360.23|357.83|0
1632931500000|2021-09-29 16:05:00|361.98|359.58|359.93|357.53|362.42|360.02|359.5|357.1|0
1632931800000|2021-09-29 16:10:00|359.79|357.39|357.17|354.77|359.79|357.39|356.44|354.04|0
1632932100000|2021-09-29 16:15:00|357.31|354.91|357.6|355.2|357.6|355.2|354.99|352.59|0
1632932400000|2021-09-29 16:20:00|357.46|355.06|354.12|351.72|357.46|355.06|353.54|351.14|0
1632932700000|2021-09-29 16:25:00|353.97|351.57|354.55|352.15|355.71|353.31|352.82|350.42|0
1632933000000|2021-09-29 16:30:00|354.26|351.86|357.43|355.03|358.45|356.05|354.12|351.72|0
1632933300000|2021-09-29 16:35:00|357.29|354.89|356.85|354.45|357.58|355.18|355.4|353|0
1632933600000|2021-09-29 16:40:00|356.7|354.3|355.98|353.58|357.86|355.46|355.26|352.86|0
1632933900000|2021-09-29 16:45:00|355.83|353.43|357.42|355.02|357.57|355.17|354.82|352.42|0
1632934200000|2021-09-29 16:50:00|357.13|354.73|359.6|357.2|360.18|357.78|356.56|354.16|0
1632934500000|2021-09-29 16:55:00|359.75|357.35|358.44|356.04|360.77|358.37|358.44|356.04|0
1632934800000|2021-09-29 17:00:00|358.58|356.18|356.55|354.15|359.02|356.62|356.55|354.15|0
1632935100000|2021-09-29 17:05:00|356.4|354|358.14|355.74|358.14|355.74|355.39|352.99|0
1632935400000|2021-09-29 17:10:00|357.92|355.52|356.69|354.29|359.16|356.76|356.26|353.86|0
1632935700000|2021-09-29 17:15:00|357.12|354.72|359.45|357.05|360.03|357.63|355.97|353.57|0
1632936000000|2021-09-29 17:20:00|359.59|357.19|359.59|357.19|360.46|358.06|359.15|356.75|0
1632936300000|2021-09-29 17:25:00|360.03|357.63|356.68|354.28|360.03|357.63|355.82|353.42|0
1632936600000|2021-09-29 17:30:00|356.54|354.14|355.09|352.69|356.54|354.14|353.65|351.25|0
1632936900000|2021-09-29 17:35:00|354.8|352.4|353.5|351.1|354.8|352.4|353.5|351.1|0
1632937200000|2021-09-29 17:40:00|353.93|351.53|355.38|352.98|356.24|353.84|351.92|349.52|0
1632937500000|2021-09-29 17:45:00|355.23|352.83|354.36|351.96|356.39|353.99|354.22|351.82|0
1632937800000|2021-09-29 17:50:00|354.43|352.03|356.24|353.84|357.25|354.85|354.07|351.67|0
1632938100000|2021-09-29 17:55:00|355.95|353.55|357.98|355.58|357.98|355.58|355.95|353.55|0
1632938400000|2021-09-29 18:00:00|357.83|355.43|358.99|356.59|359.72|357.32|357.54|355.14|0
1632938700000|2021-09-29 18:05:00|359.14|356.74|362.63|360.23|363.36|360.96|358.55|356.15|0
1632939000000|2021-09-29 18:10:00|363.07|360.67|367.07|364.67|367.07|364.67|362.43|360.03|0
1632939300000|2021-09-29 18:15:00|367.37|364.97|365.89|363.49|367.37|364.97|365.75|363.35|0
1632939600000|2021-09-29 18:20:00|365.75|363.35|364.86|362.46|366.33|363.93|364.42|362.02|0
1632939900000|2021-09-29 18:25:00|364.72|362.32|364.86|362.46|365.6|363.2|364.72|362.32|0
1632940200000|2021-09-29 18:30:00|365.01|362.61|367.21|364.81|367.21|364.81|365.01|362.61|0
1632940500000|2021-09-29 18:35:00|367.36|364.96|366.03|363.63|367.36|364.96|365.59|363.19|0
1632940800000|2021-09-29 18:40:00|365.88|363.48|367.94|365.54|368.83|366.43|365.44|363.04|0
1632941100000|2021-09-29 18:45:00|368.24|365.84|366.17|363.77|369.42|367.02|365.73|363.33|0
1632941400000|2021-09-29 18:50:00|366.47|364.07|367.94|365.54|368.23|365.83|366.47|364.07|0
1632941700000|2021-09-29 18:55:00|367.79|365.39|367.49|365.09|367.79|365.39|366.32|363.92|0
1632942000000|2021-09-29 19:00:00|367.79|365.39|363.97|361.57|368.97|366.57|363.97|361.57|0
1632942300000|2021-09-29 19:05:00|364.41|362.01|365.14|362.74|366.9|364.5|363.67|361.27|0
1632942600000|2021-09-29 19:10:00|365.43|363.03|366.18|363.78|366.46|364.06|364.7|362.3|0
1632942900000|2021-09-29 19:15:00|365.89|363.49|365.01|362.61|366.62|364.22|364.57|362.17|0
1632943200000|2021-09-29 19:20:00|364.71|362.31|363.1|360.7|365.15|362.75|362.95|360.55|0
1632943500000|2021-09-29 19:25:00|362.95|360.55|363.83|361.43|365|362.6|362.95|360.55|0
1632943800000|2021-09-29 19:30:00|363.39|360.99|363.53|361.13|364.41|362.01|362.65|360.25|0
1632944100000|2021-09-29 19:35:00|363.68|361.28|361.04|358.64|363.83|361.43|360.9|358.5|0
1632944400000|2021-09-29 19:40:00|361.19|358.79|357.98|355.58|361.19|358.79|357.69|355.29|0
1632944700000|2021-09-29 19:45:00|357.54|355.14|358.56|356.16|359.29|356.89|357.11|354.71|0
1632945000000|2021-09-29 19:50:00|357.98|355.58|352.65|350.25|359.29|356.89|352.65|350.25|0
1632945300000|2021-09-29 19:55:00|352.36|349.96|352.94|350.54|353.23|350.83|350.34|347.94|0
1632945600000|2021-09-29 20:00:00|353.08|350.68|355.98|353.58|355.98|353.58|352.94|350.54|0
1632945900000|2021-09-29 20:05:00|356.42|354.02|357|354.6|357.14|354.74|355.98|353.58|0
1632946200000|2021-09-29 20:10:00|356.85|354.45|356.92|354.52|357.72|355.32|356.27|353.87|0
1632946500000|2021-09-29 20:15:00|356.9|354.1|356.46|353.66|357.05|354.25|356.46|353.66|0
1632946800000|2021-09-29 20:20:00|356.61|353.81|355.74|352.94|356.61|353.81|355.45|352.65|0
1632947100000|2021-09-29 20:25:00|355.59|352.79|355.3|352.5|355.74|352.94|355.01|352.21|0
1632947400000|2021-09-29 20:30:00|355.44|352.64|357.04|354.24|357.04|354.24|355.3|352.5|0
1632947700000|2021-09-29 20:35:00|356.96|354.16|357.77|354.97|357.91|355.11|356.96|354.16|0
1632948000000|2021-09-29 20:40:00|357.62|354.82|357.04|354.24|357.62|354.82|356.46|353.66|0
1632948300000|2021-09-29 20:45:00|357.18|354.38|357.62|354.82|357.62|354.82|356.45|353.65|0
1632948600000|2021-09-29 20:50:00|357.76|354.96|356.67|353.87|357.91|355.11|356.52|353.72|0
1632948900000|2021-09-29 20:55:00|356.74|353.94|356.95|354.15|356.95|354.15|356.3|353.5|0
1632949200000|2021-09-29 21:00:00|356.87|354.07|356.64|353.84|356.87|354.07|356.49|353.69|0
1632949500000|2021-09-29 21:05:00|356.62|353.82|356.66|353.86|356.68|353.88|356.45|353.65|0
1632949800000|2021-09-29 21:10:00|356.62|353.82|356.83|354.03|356.83|354.03|356.62|353.82|0
1632950100000|2021-09-29 21:15:00|356.72|353.92|356.82|354.02|356.83|354.03|356.67|353.87|0
1632950400000|2021-09-29 21:20:00|356.85|354.05|356.72|353.92|357.01|354.21|356.69|353.89|0
1632950700000|2021-09-29 21:25:00|356.76|353.96|356.84|354.04|356.86|354.06|356.76|353.96|0
1632951000000|2021-09-29 21:30:00|356.82|354.02|356.79|353.99|356.84|354.04|356.75|353.95|0
1632951300000|2021-09-29 21:35:00|356.78|353.98|356.84|354.04|356.84|354.04|356.78|353.98|0
1632951600000|2021-09-29 21:40:00|356.82|354.02|357.01|354.21|357.03|354.23|356.82|354.02|0
1632951900000|2021-09-29 21:45:00|357.03|354.23|356.97|354.17|357.03|354.23|356.93|354.13|0
1632952200000|2021-09-29 21:50:00|356.99|354.19|357.12|354.32|357.12|354.32|356.99|354.19|0
1632952500000|2021-09-29 21:55:00|357.14|354.34|357.56|354.76|357.77|354.97|357.14|354.34|0
1632952800000|2021-09-29 22:00:00|358.53|355.73|357.66|354.86|359.19|356.39|357.66|354.86|0
1632953100000|2021-09-29 22:05:00|357.44|354.64|357|354.2|358.02|355.22|356.86|354.06|0
1632953400000|2021-09-29 22:10:00|357.29|354.49|356.42|353.62|357.29|354.49|356.34|353.54|0
1632953700000|2021-09-29 22:15:00|356.71|353.91|356.71|353.91|357.14|354.34|356.56|353.76|0
1632954000000|2021-09-29 22:20:00|356.63|353.83|356.7|353.9|356.71|353.91|356.41|353.61|0
1632954300000|2021-09-29 22:25:00|356.85|354.05|356.05|353.25|357.43|354.63|355.98|353.18|0
1632954600000|2021-09-29 22:30:00|356.12|353.32|356.85|354.05|356.99|354.19|356.12|353.32|0
1632954900000|2021-09-29 22:35:00|356.99|354.19|357.86|355.06|358.15|355.35|356.92|354.12|0
1632955200000|2021-09-29 22:40:00|358.01|355.21|358.01|355.21|358.3|355.5|357.57|354.77|0
1632955500000|2021-09-29 22:45:00|358.15|355.35|357.86|355.06|358.15|355.35|357.86|355.06|0
1632955800000|2021-09-29 22:50:00|358|355.2|357.86|355.06|358|355.2|357.71|354.91|0
1632956100000|2021-09-29 22:55:00|357.71|354.91|357.71|354.91|357.85|355.05|357.13|354.33|0
1632956400000|2021-09-29 23:00:00|357.85|355.05|358.29|355.49|358.43|355.63|357.85|355.05|0
1632956700000|2021-09-29 23:05:00|358.36|355.56|358.29|355.49|358.43|355.63|358|355.2|0
1632957000000|2021-09-29 23:10:00|358.43|355.63|358.58|355.78|358.58|355.78|358.29|355.49|0
1632957300000|2021-09-29 23:15:00|358.43|355.63|361.2|358.4|361.2|358.4|358.43|355.63|0
1632957600000|2021-09-29 23:20:00|361.06|358.26|361.35|358.55|361.49|358.69|361.05|358.25|0
1632957900000|2021-09-29 23:25:00|361.27|358.47|361.93|359.13|362.22|359.42|361.2|358.4|0
1632958200000|2021-09-29 23:30:00|361.78|358.98|361.49|358.69|362.37|359.57|361.34|358.54|0
1632958500000|2021-09-29 23:35:00|361.56|358.76|361.26|358.46|361.78|358.98|361.19|358.39|0
1632958800000|2021-09-29 23:40:00|361.19|358.39|361.19|358.39|361.41|358.61|360.9|358.1|0
1632959100000|2021-09-29 23:45:00|361.05|358.25|360.61|357.81|361.05|358.25|360.17|357.37|0
1632959400000|2021-09-29 23:50:00|360.68|357.88|360.6|357.8|361.34|358.54|360.17|357.37|0
1632959700000|2021-09-29 23:55:00|360.46|357.66|360.16|357.36|361.19|358.39|359.58|356.78|0
1632960000000|2021-09-30 00:00:00|359.87|357.07|360.75|357.95|360.89|358.09|359.29|356.49|0
1632960300000|2021-09-30 00:05:00|360.89|358.09|360.45|357.65|361.18|358.38|360.01|357.21|0
1632960600000|2021-09-30 00:10:00|360.6|357.8|360.74|357.94|361.18|358.38|360.6|357.8|0
1632960900000|2021-09-30 00:15:00|360.59|357.79|361.91|359.11|361.91|359.11|359.57|356.77|0
1632961200000|2021-09-30 00:20:00|361.62|358.82|361.32|358.52|361.91|359.11|361.03|358.23|0
1632961500000|2021-09-30 00:25:00|361.18|358.38|361.17|358.37|361.76|358.96|361.03|358.23|0
1632961800000|2021-09-30 00:30:00|361.03|358.23|361.03|358.23|361.61|358.81|360.59|357.79|0
1632962100000|2021-09-30 00:35:00|360.88|358.08|360.73|357.93|361.24|358.44|360.15|357.35|0
1632962400000|2021-09-30 00:40:00|360.58|357.78|360.58|357.78|360.73|357.93|360|357.2|0
1632962700000|2021-09-30 00:45:00|360.73|357.93|361.75|358.95|361.9|359.1|360.73|357.93|0
1632963000000|2021-09-30 00:50:00|361.9|359.1|362.33|359.53|363.36|360.56|361.9|359.1|0
1632963300000|2021-09-30 00:55:00|362.19|359.39|362.26|359.46|362.77|359.97|362.04|359.24|0
1632963600000|2021-09-30 01:00:00|362.19|359.39|361.74|358.94|362.48|359.68|361.74|358.94|0
1632963900000|2021-09-30 01:05:00|361.6|358.8|362.04|359.24|362.18|359.38|360.72|357.92|0
1632964200000|2021-09-30 01:10:00|361.89|359.09|361.89|359.09|362.62|359.82|361.6|358.8|0
1632964500000|2021-09-30 01:15:00|361.59|358.79|361.59|358.79|362.47|359.67|361.45|358.65|0
1632964800000|2021-09-30 01:20:00|361.45|358.65|360.42|357.62|361.74|358.94|360.27|357.47|0
1632965100000|2021-09-30 01:25:00|360.34|357.54|361.3|358.5|361.73|358.93|359.69|356.89|0
1632965400000|2021-09-30 01:30:00|361.22|358.42|361.44|358.64|361.59|358.79|360.56|357.76|0
1632965700000|2021-09-30 01:35:00|361.29|358.49|361.73|358.93|362.02|359.22|360.42|357.62|0
1632966000000|2021-09-30 01:40:00|361.88|359.08|360.56|357.76|361.88|359.08|359.97|357.17|0
1632966300000|2021-09-30 01:45:00|360.63|357.83|362.46|359.66|362.75|359.95|360.63|357.83|0
1632966600000|2021-09-30 01:50:00|362.53|359.73|363.92|361.12|363.92|361.12|362.02|359.22|0
1632966900000|2021-09-30 01:55:00|364.07|361.27|364.36|361.56|364.95|362.15|364.07|361.27|0
1632967200000|2021-09-30 02:00:00|364.51|361.71|364.65|361.85|364.95|362.15|363.92|361.12|0
1632967500000|2021-09-30 02:05:00|364.51|361.71|364.36|361.56|365.1|362.3|364.21|361.41|0
1632967800000|2021-09-30 02:10:00|364.51|361.71|364.65|361.85|364.8|362|364.21|361.41|0
1632968100000|2021-09-30 02:15:00|364.5|361.7|365.68|362.88|365.97|363.17|364.5|361.7|0
1632968400000|2021-09-30 02:20:00|365.53|362.73|365.38|362.58|365.97|363.17|365.38|362.58|0
1632968700000|2021-09-30 02:25:00|365.53|362.73|365.82|363.02|366.27|363.47|365.53|362.73|0
1632969000000|2021-09-30 02:30:00|365.67|362.87|364.64|361.84|365.67|362.87|364.64|361.84|0
1632969300000|2021-09-30 02:35:00|364.57|361.77|364.93|362.13|365.08|362.28|364.49|361.69|0
1632969600000|2021-09-30 02:40:00|365.08|362.28|365.52|362.72|365.74|362.94|364.93|362.13|0
1632969900000|2021-09-30 02:45:00|365.67|362.87|365.08|362.28|365.74|362.94|364.78|361.98|0
1632970200000|2021-09-30 02:50:00|364.93|362.13|364.49|361.69|365.37|362.57|364.49|361.69|0
1632970500000|2021-09-30 02:55:00|364.34|361.54|364.49|361.69|364.93|362.13|364.19|361.39|0
1632970800000|2021-09-30 03:00:00|364.63|361.83|364.92|362.12|365.51|362.71|364.63|361.83|0
1632971100000|2021-09-30 03:05:00|364.78|361.98|364.78|361.98|364.92|362.12|364.33|361.53|0
1632971400000|2021-09-30 03:10:00|364.63|361.83|365.07|362.27|365.07|362.27|364.19|361.39|0
1632971700000|2021-09-30 03:15:00|364.92|362.12|364.92|362.12|365.66|362.86|364.77|361.97|0
1632972000000|2021-09-30 03:20:00|364.77|361.97|364.92|362.12|365.07|362.27|364.48|361.68|0
1632972300000|2021-09-30 03:25:00|364.99|362.19|364.77|361.97|365.06|362.26|364.77|361.97|0
1632972600000|2021-09-30 03:30:00|364.62|361.82|364.77|361.97|364.91|362.11|364.18|361.38|0
1632972900000|2021-09-30 03:35:00|364.91|362.11|365.2|362.4|365.35|362.55|364.91|362.11|0
1632973200000|2021-09-30 03:40:00|365.06|362.26|365.2|362.4|365.35|362.55|365.06|362.26|0
1632973500000|2021-09-30 03:45:00|365.35|362.55|366.08|363.28|366.08|363.28|365.35|362.55|0
1632973800000|2021-09-30 03:50:00|365.94|363.14|366.67|363.87|366.82|364.02|365.79|362.99|0
1632974100000|2021-09-30 03:55:00|366.52|363.72|366.08|363.28|366.52|363.72|365.93|363.13|0
1632974400000|2021-09-30 04:00:00|365.93|363.13|365.93|363.13|366.23|363.43|365.78|362.98|0
1632974700000|2021-09-30 04:05:00|366.08|363.28|365.93|363.13|366.08|363.28|365.49|362.69|0
1632975000000|2021-09-30 04:10:00|365.78|362.98|365.63|362.83|365.93|363.13|365.48|362.68|0
1632975300000|2021-09-30 04:15:00|365.78|362.98|366.66|363.86|366.66|363.86|365.78|362.98|0
1632975600000|2021-09-30 04:20:00|366.51|363.71|365.92|363.12|366.51|363.71|365.78|362.98|0
1632975900000|2021-09-30 04:25:00|366.07|363.27|366.51|363.71|366.66|363.86|365.92|363.12|0
1632976200000|2021-09-30 04:30:00|366.66|363.86|366.21|363.41|366.66|363.86|365.77|362.97|0
1632976500000|2021-09-30 04:35:00|366.07|363.27|366.36|363.56|366.36|363.56|365.92|363.12|0
1632976800000|2021-09-30 04:40:00|366.21|363.41|366.65|363.85|366.72|363.92|366.06|363.26|0
1632977100000|2021-09-30 04:45:00|366.5|363.7|366.35|363.55|366.65|363.85|366.35|363.55|0
1632977400000|2021-09-30 04:50:00|366.5|363.7|367.09|364.29|367.53|364.73|366.5|363.7|0
1632977700000|2021-09-30 04:55:00|367.24|364.44|367.24|364.44|367.38|364.58|367.09|364.29|0
1632978000000|2021-09-30 05:00:00|367.09|364.29|372.57|369.77|373.38|370.58|367.09|364.29|0
1632978300000|2021-09-30 05:05:00|372.42|369.62|371.82|369.02|372.42|369.62|371.08|368.28|0
1632978600000|2021-09-30 05:10:00|371.97|369.17|370.93|368.13|372.56|369.76|370.93|368.13|0
1632978900000|2021-09-30 05:15:00|371.08|368.28|370.21|367.41|372.26|369.46|370.21|367.41|0
1632979200000|2021-09-30 05:20:00|370.36|367.56|369.91|367.11|370.66|367.86|369.77|366.97|0
1632979500000|2021-09-30 05:25:00|369.76|366.96|369.02|366.22|370.36|367.56|369.02|366.22|0
1632979800000|2021-09-30 05:30:00|369.17|366.37|370.35|367.55|370.65|367.85|369.17|366.37|0
1632980100000|2021-09-30 05:35:00|370.43|367.63|370.65|367.85|370.95|368.15|370.35|367.55|0
1632980400000|2021-09-30 05:40:00|370.8|368|369.61|366.81|370.8|368|369.61|366.81|0
1632980700000|2021-09-30 05:45:00|369.76|366.96|368.57|365.77|369.76|366.96|368.57|365.77|0
1632981000000|2021-09-30 05:50:00|368.42|365.62|368.12|365.32|369.46|366.66|368.12|365.32|0
1632981300000|2021-09-30 05:55:00|368.19|365.39|367.97|365.17|368.42|365.62|367.53|364.73|0
1632981600000|2021-09-30 06:00:00|368.12|365.32|370.34|367.54|370.79|367.99|367.97|365.17|0
1632981900000|2021-09-30 06:05:00|370.49|367.69|371.38|368.58|371.97|369.17|369.6|366.8|0
1632982200000|2021-09-30 06:10:00|371.45|368.65|371.67|368.87|372.04|369.24|371.38|368.58|0
1632982500000|2021-09-30 06:15:00|371.75|368.95|373.61|370.81|373.61|370.81|371.67|368.87|0
1632982800000|2021-09-30 06:20:00|373.76|370.96|372.71|369.91|374.2|371.4|372.71|369.91|0
1632983100000|2021-09-30 06:25:00|372.64|369.84|371.37|368.57|372.64|369.84|371.37|368.57|0
1632983400000|2021-09-30 06:30:00|371.52|368.72|371.52|368.72|371.97|369.17|371.07|368.27|0
1632983700000|2021-09-30 06:35:00|371.44|368.64|372.26|369.46|372.56|369.76|371.37|368.57|0
1632984000000|2021-09-30 06:40:00|372.11|369.31|372.85|370.05|373.75|370.95|371.96|369.16|0
1632984300000|2021-09-30 06:45:00|373|370.2|373.75|370.95|374.34|371.54|372.85|370.05|0
1632984600000|2021-09-30 06:50:00|373.82|371.02|372.55|369.75|373.82|371.02|372.11|369.31|0
1632984900000|2021-09-30 06:55:00|372.7|369.9|371.95|369.15|373|370.2|371.66|368.86|0
1632985200000|2021-09-30 07:00:00|372.7|369.9|369.88|367.08|376.76|373.96|369.04|366.24|0
1632985500000|2021-09-30 07:05:00|369.38|366.98|366.71|364.31|369.83|367.43|365.82|363.42|0
1632985800000|2021-09-30 07:10:00|366.86|364.46|365.67|363.27|366.86|364.46|364.34|361.94|0
1632986100000|2021-09-30 07:15:00|365.97|363.57|369.37|366.97|369.52|367.12|365.97|363.57|0
1632986400000|2021-09-30 07:20:00|369.67|367.27|371.46|369.06|372.2|369.8|368.93|366.53|0
1632986700000|2021-09-30 07:25:00|371.16|368.76|371.3|368.9|371.9|369.5|370.86|368.46|0
1632987000000|2021-09-30 07:30:00|371.16|368.76|370.86|368.46|371.3|368.9|370.71|368.31|0
1632987300000|2021-09-30 07:35:00|370.71|368.31|371.45|369.05|372.05|369.65|370.71|368.31|0
1632987600000|2021-09-30 07:40:00|371.15|368.75|370.92|368.52|371.45|369.05|370.85|368.45|0
1632987900000|2021-09-30 07:45:00|370.77|368.37|371.59|369.19|372.64|370.24|370.77|368.37|0
1632988200000|2021-09-30 07:50:00|371.74|369.34|370.4|368|372.19|369.79|370.25|367.85|0
1632988500000|2021-09-30 07:55:00|370.32|367.92|369.36|366.96|370.4|368|368.76|366.36|0
1632988800000|2021-09-30 08:00:00|369.21|366.81|370.69|368.29|371.44|369.04|369.21|366.81|0
1632989100000|2021-09-30 08:05:00|370.84|368.44|369.65|367.25|371.14|368.74|369.35|366.95|0
1632989400000|2021-09-30 08:10:00|369.5|367.1|368.61|366.21|370.02|367.62|368.31|365.91|0
1632989700000|2021-09-30 08:15:00|368.46|366.06|366.09|363.69|368.46|366.06|366.09|363.69|0
1632990000000|2021-09-30 08:20:00|366.23|363.83|367.71|365.31|367.71|365.31|366.23|363.83|0
1632990300000|2021-09-30 08:25:00|367.86|365.46|367.42|365.02|368.31|365.91|367.27|364.87|0
1632990600000|2021-09-30 08:30:00|367.12|364.72|366.97|364.57|367.12|364.72|366.23|363.83|0
1632990900000|2021-09-30 08:35:00|367.12|364.72|366.89|364.49|367.41|365.01|365.93|363.53|0
1632991200000|2021-09-30 08:40:00|366.97|364.57|366.67|364.27|367.56|365.16|366.08|363.68|0
1632991500000|2021-09-30 08:45:00|366.82|364.42|367.41|365.01|367.85|365.45|366.82|364.42|0
1632991800000|2021-09-30 08:50:00|367.56|365.16|367.85|365.45|368.15|365.75|367.55|365.15|0
1632992100000|2021-09-30 08:55:00|368|365.6|368.14|365.74|368.29|365.89|367.55|365.15|0
1632992400000|2021-09-30 09:00:00|368.29|365.89|368.29|365.89|368.29|365.89|367.77|365.37|0
1632992700000|2021-09-30 09:05:00|368.44|366.04|367.62|365.22|369.03|366.63|367.1|364.7|0
1632993000000|2021-09-30 09:10:00|367.4|365|367.99|365.59|368.14|365.74|366.88|364.48|0
1632993300000|2021-09-30 09:15:00|368.14|365.74|367.4|365|368.58|366.18|367.25|364.85|0
1632993600000|2021-09-30 09:20:00|367.25|364.85|366.8|364.4|367.54|365.14|366.43|364.03|0
1632993900000|2021-09-30 09:25:00|366.87|364.47|366.5|364.1|366.87|364.47|365.02|362.62|0
1632994200000|2021-09-30 09:30:00|366.35|363.95|366.35|363.95|366.5|364.1|365.76|363.36|0
1632994500000|2021-09-30 09:35:00|366.5|364.1|366.65|364.25|367.54|365.14|366.35|363.95|0
1632994800000|2021-09-30 09:40:00|366.5|364.1|363.25|360.85|366.5|364.1|363.1|360.7|0
1632995100000|2021-09-30 09:45:00|363.1|360.7|363.39|360.99|363.54|361.14|362.66|360.26|0
1632995400000|2021-09-30 09:50:00|363.25|360.85|362.95|360.55|363.83|361.43|361.63|359.23|0
1632995700000|2021-09-30 09:55:00|362.8|360.4|362.21|359.81|362.8|360.4|361.62|359.22|0
1632996000000|2021-09-30 10:00:00|362.06|359.66|363.53|361.13|363.98|361.58|361.62|359.22|0
1632996300000|2021-09-30 10:05:00|363.46|361.06|363.97|361.57|364.12|361.72|363.39|360.99|0
1632996600000|2021-09-30 10:10:00|363.83|361.43|362.5|360.1|364.12|361.72|362.2|359.8|0
1632996900000|2021-09-30 10:15:00|362.65|360.25|361.91|359.51|362.79|360.39|361.47|359.07|0
1632997200000|2021-09-30 10:20:00|361.76|359.36|358.39|355.99|361.76|359.36|358.24|355.84|0
1632997500000|2021-09-30 10:25:00|358.46|356.06|358.24|355.84|359.63|357.23|358.24|355.84|0
1632997800000|2021-09-30 10:30:00|358.38|355.98|360.93|358.53|360.93|358.53|355.1|352.7|0
1632998100000|2021-09-30 10:35:00|360.79|358.39|361.37|358.97|361.37|358.97|360.27|357.87|0
1632998400000|2021-09-30 10:40:00|361.29|358.89|361.15|358.75|361.37|358.97|360.93|358.53|0
1632998700000|2021-09-30 10:45:00|361.08|358.68|363.13|360.73|363.28|360.88|361.08|358.68|0
1632999000000|2021-09-30 10:50:00|362.98|360.58|362.1|359.7|363.42|361.02|361.81|359.41|0
1632999300000|2021-09-30 10:55:00|361.95|359.55|360.78|358.38|362.25|359.85|360.78|358.38|0
1632999600000|2021-09-30 11:00:00|360.92|358.52|359.31|356.91|361.36|358.96|359.31|356.91|0
1632999900000|2021-09-30 11:05:00|359.16|356.76|361.51|359.11|361.65|359.25|359.16|356.76|0
1633000200000|2021-09-30 11:10:00|361.65|359.25|362.97|360.57|363.12|360.72|361.36|358.96|0
1633000500000|2021-09-30 11:15:00|363.12|360.72|363.26|360.86|363.41|361.01|361.5|359.1|0
1633000800000|2021-09-30 11:20:00|363.12|360.72|362.38|359.98|363.26|360.86|362.09|359.69|0
1633001100000|2021-09-30 11:25:00|362.67|360.27|361.64|359.24|362.67|360.27|361.64|359.24|0
1633001400000|2021-09-30 11:30:00|361.79|359.39|361.35|358.95|361.94|359.54|360.76|358.36|0
1633001700000|2021-09-30 11:35:00|361.2|358.8|360.03|357.63|361.94|359.54|359.88|357.48|0
1633002000000|2021-09-30 11:40:00|359.8|357.4|358.12|355.72|360.32|357.92|357.98|355.58|0
1633002300000|2021-09-30 11:45:00|358.27|355.87|358.27|355.87|358.42|356.02|357.83|355.43|0
1633002600000|2021-09-30 11:50:00|358.34|355.94|360.61|358.21|361.05|358.65|357.98|355.58|0
1633002900000|2021-09-30 11:55:00|360.75|358.35|360.02|357.62|360.9|358.5|359.44|357.04|0
1633003200000|2021-09-30 12:00:00|360.17|357.77|360.02|357.62|361.04|358.64|359.72|357.32|0
1633003500000|2021-09-30 12:05:00|359.87|357.47|359.79|357.39|360.6|358.2|359.43|357.03|0
1633003800000|2021-09-30 12:10:00|359.72|357.32|358.84|356.44|360.16|357.76|358.7|356.3|0
1633004100000|2021-09-30 12:15:00|358.7|356.3|359.28|356.88|360.01|357.61|358.7|356.3|0
1633004400000|2021-09-30 12:20:00|359.13|356.73|359.86|357.46|360.74|358.34|359.13|356.73|0
1633004700000|2021-09-30 12:25:00|359.72|357.32|360.01|357.61|360.15|357.75|359.13|356.73|0
1633005000000|2021-09-30 12:30:00|359.93|357.53|361.32|358.92|362.21|359.81|359.93|357.53|0
1633005300000|2021-09-30 12:35:00|361.47|359.07|359.86|357.46|361.47|359.07|359.13|356.73|0
1633005600000|2021-09-30 12:40:00|359.71|357.31|359.01|356.61|361.03|358.63|359.01|356.61|0
1633005900000|2021-09-30 12:45:00|359.08|356.68|359.59|357.19|360.48|358.08|359.01|356.61|0
1633006200000|2021-09-30 12:50:00|359.45|357.05|359.3|356.9|360.33|357.93|358.86|356.46|0
1633006500000|2021-09-30 12:55:00|359.15|356.75|358.13|355.73|360.03|357.63|358.13|355.73|0
1633006800000|2021-09-30 13:00:00|358.27|355.87|356.37|353.97|358.56|356.16|356.22|353.82|0
1633007100000|2021-09-30 13:05:00|356.22|353.82|355.49|353.09|356.52|354.12|354.33|351.93|0
1633007400000|2021-09-30 13:10:00|355.35|352.95|356.07|353.67|356.37|353.97|355.35|352.95|0
1633007700000|2021-09-30 13:15:00|356.37|353.97|356.07|353.67|357.39|354.99|355.63|353.23|0
1633008000000|2021-09-30 13:20:00|355.93|353.53|357.24|354.84|357.24|354.84|354.76|352.36|0
1633008300000|2021-09-30 13:25:00|357.09|354.69|358.7|356.3|358.7|356.3|356.8|354.4|0
1633008600000|2021-09-30 13:30:00|358.85|356.45|360.86|358.46|364.68|362.28|358.55|356.15|0
1633008900000|2021-09-30 13:35:00|361.3|358.9|357.35|354.95|363.06|360.66|356.04|353.64|0
1633009200000|2021-09-30 13:40:00|356.91|354.51|358.51|356.11|360.12|357.72|356.18|353.78|0
1633009500000|2021-09-30 13:45:00|359.1|356.7|360.75|358.35|362.03|359.63|357.93|355.53|0
1633009800000|2021-09-30 13:50:00|361.63|359.23|362.58|360.18|363.1|360.7|360.6|358.2|0
1633010100000|2021-09-30 13:55:00|362.8|360.4|357.96|355.56|362.95|360.55|357.37|354.97|0
1633010400000|2021-09-30 14:00:00|357.81|355.41|357.66|355.26|358.98|356.58|356.64|354.24|0
1633010700000|2021-09-30 14:05:00|357.37|354.97|354.89|352.49|357.51|355.11|350.96|348.56|0
1633011000000|2021-09-30 14:10:00|355.32|352.92|351.83|349.43|356.78|354.38|351.83|349.43|0
1633011300000|2021-09-30 14:15:00|351.98|349.58|358.39|355.99|358.97|356.57|351.83|349.43|0
1633011600000|2021-09-30 14:20:00|358.24|355.84|352.26|349.86|359.27|356.87|352.26|349.86|0
1633011900000|2021-09-30 14:25:00|352.12|349.72|353.57|351.17|355.61|353.21|352.12|349.72|0
1633012200000|2021-09-30 14:30:00|353.42|351.02|354.81|352.41|355.25|352.85|350.9|348.5|0
1633012500000|2021-09-30 14:35:00|354.95|352.55|353.79|351.39|355.39|352.99|353.06|350.66|0
1633012800000|2021-09-30 14:40:00|353.94|351.54|351.32|348.92|353.94|351.54|349.16|346.76|0
1633013100000|2021-09-30 14:45:00|351.47|349.07|350.31|347.91|352.05|349.65|349.59|347.19|0
1633013400000|2021-09-30 14:50:00|350.46|348.06|348.87|346.47|351.03|348.63|348.29|345.89|0
1633013700000|2021-09-30 14:55:00|348.58|346.18|346.69|344.29|348.7|346.3|344.56|342.16|0
1633014000000|2021-09-30 15:00:00|346.41|344.01|347.7|345.3|348.56|346.16|344.83|342.43|0
1633014300000|2021-09-30 15:05:00|348.27|345.87|349.64|347.24|350.15|347.75|347.12|344.72|0
1633014600000|2021-09-30 15:10:00|349.71|347.31|349.28|346.88|350.36|347.96|348.14|345.74|0
1633014900000|2021-09-30 15:15:00|349.57|347.17|352.37|349.97|354.82|352.42|349.57|347.17|0
1633015200000|2021-09-30 15:20:00|352.08|349.68|349.19|346.79|352.37|349.97|349.19|346.79|0
1633015500000|2021-09-30 15:25:00|349.04|346.64|351.06|348.66|351.06|348.66|348.46|346.06|0
1633015800000|2021-09-30 15:30:00|350.92|348.52|344|341.6|350.92|348.52|344|341.6|0
1633016100000|2021-09-30 15:35:00|344.29|341.89|341.87|339.47|345.3|342.9|339.43|337.03|0
1633016400000|2021-09-30 15:40:00|341.58|339.18|339|336.6|341.58|339.18|337.01|334.61|0
1633016700000|2021-09-30 15:45:00|338.86|336.46|335.6|333.2|339.29|336.89|333.91|331.51|0
1633017000000|2021-09-30 15:50:00|336.03|333.63|338.59|336.19|338.59|336.19|334.77|332.37|0
1633017300000|2021-09-30 15:55:00|338.44|336.04|338.37|335.97|338.87|336.47|336.46|334.06|0
1633017600000|2021-09-30 16:00:00|338.16|335.76|334.39|331.99|339.58|337.18|333.97|331.57|0
1633017900000|2021-09-30 16:05:00|334.11|331.71|328.08|325.68|334.67|332.27|327.94|325.54|0
1633018200000|2021-09-30 16:10:00|328.36|325.96|330.75|328.35|333.03|330.63|327.17|324.77|0
1633018500000|2021-09-30 16:15:00|330.33|327.93|330.6|328.2|331.86|329.46|329.21|326.81|0
1633018800000|2021-09-30 16:20:00|330.74|328.34|329.07|326.67|332.98|330.58|328.51|326.11|0
1633019100000|2021-09-30 16:25:00|329.21|326.81|329.21|326.81|332.56|330.16|329.21|326.81|0
1633019400000|2021-09-30 16:30:00|329.07|326.67|330.46|328.06|330.74|328.34|326.84|324.44|0
1633019700000|2021-09-30 16:35:00|330.74|328.34|332.27|329.87|333.54|331.14|329.62|327.22|0
1633020000000|2021-09-30 16:40:00|331.99|329.59|331.15|328.75|332.97|330.57|330.18|327.78|0
1633020300000|2021-09-30 16:45:00|330.87|328.47|334.37|331.97|334.37|331.97|329.62|327.22|0
1633020600000|2021-09-30 16:50:00|334.23|331.83|333.53|331.13|334.94|332.54|332.13|329.73|0
1633020900000|2021-09-30 16:55:00|333.39|330.99|331.71|329.31|333.39|330.99|330.17|327.77|0
1633021200000|2021-09-30 17:00:00|331.85|329.45|335.07|332.67|335.21|332.81|330.45|328.05|0
1633021500000|2021-09-30 17:05:00|334.65|332.25|337.75|335.35|337.75|335.35|334.23|331.83|0
1633021800000|2021-09-30 17:10:00|338.03|335.63|336.48|334.08|338.31|335.91|335.77|333.37|0
1633022100000|2021-09-30 17:15:00|336.62|334.22|338.62|336.22|339.02|336.62|334.93|332.53|0
1633022400000|2021-09-30 17:20:00|338.9|336.5|330.96|328.56|338.9|336.5|330.82|328.42|0
1633022700000|2021-09-30 17:25:00|331.52|329.12|329.98|327.58|331.66|329.26|329.42|327.02|0
1633023000000|2021-09-30 17:30:00|329.7|327.3|328.72|326.32|329.91|327.51|328.02|325.62|0
1633023300000|2021-09-30 17:35:00|328.44|326.04|331.41|329.01|332.53|330.13|327.05|324.65|0
1633023600000|2021-09-30 17:40:00|331.27|328.87|331.12|328.72|332.53|330.13|330.28|327.88|0
1633023900000|2021-09-30 17:45:00|331.26|328.86|331.12|328.72|333.09|330.69|330|327.6|0
1633024200000|2021-09-30 17:50:00|331.68|329.28|335.2|332.8|335.48|333.08|331.54|329.14|0
1633024500000|2021-09-30 17:55:00|335.06|332.66|335.17|332.77|336.04|333.64|332.33|329.93|0
1633024800000|2021-09-30 18:00:00|335.31|332.91|337.86|335.46|339.42|337.02|334.89|332.49|0
1633025100000|2021-09-30 18:05:00|338.14|335.74|342.26|339.86|342.41|340.01|337.71|335.31|0
1633025400000|2021-09-30 18:10:00|341.98|339.58|341.26|338.86|342.12|339.72|339.7|337.3|0
1633025700000|2021-09-30 18:15:00|341.12|338.72|336.86|334.46|341.26|338.86|336.86|334.46|0
1633026000000|2021-09-30 18:20:00|337.14|334.74|337.14|334.74|337.99|335.59|336.29|333.89|0
1633026300000|2021-09-30 18:25:00|337|334.6|339.62|337.22|339.62|337.22|336.15|333.75|0
1633026600000|2021-09-30 18:30:00|339.98|337.58|343.11|340.71|343.11|340.71|338.98|336.58|0
1633026900000|2021-09-30 18:35:00|342.97|340.57|339.55|337.15|343.11|340.71|339.55|337.15|0
1633027200000|2021-09-30 18:40:00|339.69|337.29|343.68|341.28|344.11|341.71|339.54|337.14|0
1633027500000|2021-09-30 18:45:00|343.82|341.42|343.1|340.7|344.25|341.85|341.82|339.42|0
1633027800000|2021-09-30 18:50:00|343.53|341.13|341.82|339.42|346.4|344|341.82|339.42|0
1633028100000|2021-09-30 18:55:00|341.1|338.7|338.26|335.86|341.25|338.85|338.26|335.86|0
1633028400000|2021-09-30 19:00:00|338.4|336|336.98|334.58|339.96|337.56|335.85|333.45|0
1633028700000|2021-09-30 19:05:00|337.26|334.86|338.96|336.56|340.24|337.84|336.98|334.58|0
1633029000000|2021-09-30 19:10:00|339.53|337.13|341.03|338.63|344.32|341.92|339.53|337.13|0
1633029300000|2021-09-30 19:15:00|341.46|339.06|341.6|339.2|344.32|341.92|341.17|338.77|0
1633029600000|2021-09-30 19:20:00|341.46|339.06|338.04|335.64|341.46|339.06|338.04|335.64|0
1633029900000|2021-09-30 19:25:00|337.9|335.5|337.19|334.79|339.6|337.2|337.04|334.64|0
1633030200000|2021-09-30 19:30:00|337.04|334.64|340.74|338.34|341.74|339.34|336.19|333.79|0
1633030500000|2021-09-30 19:35:00|340.31|337.91|335.48|333.08|340.74|338.34|335.48|333.08|0
1633030800000|2021-09-30 19:40:00|335.34|332.94|331.39|328.99|336.19|333.79|331.11|328.71|0
1633031100000|2021-09-30 19:45:00|331.53|329.13|328.08|325.68|331.53|329.13|325.92|323.52|0
1633031400000|2021-09-30 19:50:00|328.15|325.75|324.73|322.33|328.36|325.96|324.18|321.78|0
1633031700000|2021-09-30 19:55:00|324.87|322.47|319.2|316.8|325.01|322.61|319.2|316.8|0
1633032000000|2021-09-30 20:00:00|319.33|316.93|322.85|320.45|324.28|321.88|317.82|315.42|0
1633032300000|2021-09-30 20:05:00|322.99|320.59|321.6|319.2|323.4|321|320.08|317.68|0
1633032600000|2021-09-30 20:10:00|321.74|319.34|320.45|318.05|322.29|319.89|319.2|316.8|0
1633032900000|2021-09-30 20:15:00|319.95|317.15|319.68|316.88|320.78|317.98|318.99|316.19|0
1633033200000|2021-09-30 20:20:00|319.81|317.01|318.57|315.77|319.95|317.15|318.02|315.22|0
1633033500000|2021-09-30 20:25:00|318.71|315.91|318.5|315.7|319.26|316.46|317.74|314.94|0
1633033800000|2021-09-30 20:30:00|318.57|315.77|317.88|315.08|318.84|316.04|317.32|314.52|0
1633034100000|2021-09-30 20:35:00|318.01|315.21|316.91|314.11|318.01|315.21|316.91|314.11|0
1633034400000|2021-09-30 20:40:00|317.18|314.38|317.18|314.38|317.87|315.07|316.63|313.83|0
1633034700000|2021-09-30 20:45:00|317.04|314.24|317.18|314.38|318.01|315.21|316.63|313.83|0
1633035000000|2021-09-30 20:50:00|317.32|314.52|317.32|314.52|317.73|314.93|316.9|314.1|0
1633035300000|2021-09-30 20:55:00|317.59|314.79|318.21|315.41|318.48|315.68|317.38|314.58|0
1633035600000|2021-09-30 21:00:00|318.25|315.45|318.31|315.51|318.51|315.71|318.21|315.41|0
1633035900000|2021-09-30 21:05:00|318.29|315.49|318.37|315.57|318.69|315.89|318.14|315.34|0
1633036200000|2021-09-30 21:10:00|318.31|315.51|318.85|316.05|318.85|316.05|318.31|315.51|0
1633036500000|2021-09-30 21:15:00|318.8|316|318.46|315.66|318.8|316|318.24|315.44|0
1633036800000|2021-09-30 21:20:00|318.52|315.72|318.94|316.14|318.94|316.14|318.46|315.66|0
1633037100000|2021-09-30 21:25:00|318.92|316.12|319.26|316.46|319.32|316.52|318.9|316.1|0
1633037400000|2021-09-30 21:30:00|319.32|316.52|319.39|316.59|319.43|316.63|319.25|316.45|0
1633037700000|2021-09-30 21:35:00|319.09|316.29|319.22|316.42|319.24|316.44|318.91|316.11|0
1633038000000|2021-09-30 21:40:00|319.23|316.43|319.09|316.29|319.46|316.66|319.07|316.27|0
1633038300000|2021-09-30 21:45:00|319.07|316.27|319.19|316.39|319.19|316.39|318.97|316.17|0
1633038600000|2021-09-30 21:50:00|319.09|316.29|319.22|316.42|319.22|316.42|318.97|316.17|0
1633038900000|2021-09-30 21:55:00|319.21|316.41|319.16|316.36|319.26|316.46|319.14|316.34|0
1633039200000|2021-09-30 22:00:00|319.84|317.04|320.74|317.94|321.44|318.64|319.7|316.9|0
1633039500000|2021-09-30 22:05:00|320.6|317.8|321.85|319.05|321.85|319.05|319.36|316.56|0
1633039800000|2021-09-30 22:10:00|321.91|319.11|321.43|318.63|321.99|319.19|321.15|318.35|0
1633040100000|2021-09-30 22:15:00|321.57|318.77|320.18|317.38|321.98|319.18|320.04|317.24|0
1633040400000|2021-09-30 22:20:00|320.32|317.52|320.04|317.24|320.32|317.52|319.77|316.97|0
1633040700000|2021-09-30 22:25:00|319.9|317.1|318.52|315.72|319.9|317.1|317.97|315.17|0
1633041000000|2021-09-30 22:30:00|318.79|315.99|318.93|316.13|319.35|316.55|318.52|315.72|0
1633041300000|2021-09-30 22:35:00|319|316.2|319.07|316.27|319.48|316.68|318.79|315.99|0
1633041600000|2021-09-30 22:40:00|319.21|316.41|319.62|316.82|319.76|316.96|318.79|315.99|0
1633041900000|2021-09-30 22:45:00|319.76|316.96|320.17|317.37|320.17|317.37|319.48|316.68|0
1633042200000|2021-09-30 22:50:00|320.03|317.23|320.86|318.06|320.86|318.06|319.89|317.09|0
1633042500000|2021-09-30 22:55:00|321|318.2|320.86|318.06|321|318.2|320.44|317.64|0
1633042800000|2021-09-30 23:00:00|320.92|318.12|320.3|317.5|321.27|318.47|320.3|317.5|0
1633043100000|2021-09-30 23:05:00|320.58|317.78|320.99|318.19|320.99|318.19|320.3|317.5|0
1633043400000|2021-09-30 23:10:00|321.41|318.61|321.82|319.02|322.52|319.72|321.41|318.61|0
1633043700000|2021-09-30 23:15:00|321.96|319.16|322.79|319.99|322.93|320.13|321.96|319.16|0
1633044000000|2021-09-30 23:20:00|322.65|319.85|322.93|320.13|323.21|320.41|322.51|319.71|0
1633044300000|2021-09-30 23:25:00|323.07|320.27|323.48|320.68|323.62|320.82|322.79|319.99|0
1633044600000|2021-09-30 23:30:00|323.62|320.82|322.44|319.64|323.76|320.96|322.09|319.29|0
1633044900000|2021-09-30 23:35:00|322.37|319.57|322.37|319.57|322.79|319.99|321.67|318.87|0
1633045200000|2021-09-30 23:40:00|322.43|319.63|322.57|319.77|322.78|319.98|321.88|319.08|0
1633045500000|2021-09-30 23:45:00|322.5|319.7|321.11|318.31|322.78|319.98|320.56|317.76|0
1633045800000|2021-09-30 23:50:00|320.98|318.18|322.01|319.21|322.22|319.42|320.84|318.04|0
1633046100000|2021-09-30 23:55:00|321.94|319.14|322.22|319.42|322.36|319.56|321.25|318.45|0
1633046400000|2021-10-01 00:00:00|321.94|319.14|323.05|320.25|323.19|320.39|320.97|318.17|0
1633046700000|2021-10-01 00:05:00|323.19|320.39|323.75|320.95|324.16|321.36|322.91|320.11|0
1633047000000|2021-10-01 00:10:00|323.61|320.81|324.58|321.78|324.72|321.92|323.33|320.53|0
1633047300000|2021-10-01 00:15:00|324.51|321.71|323.95|321.15|325|322.2|323.74|320.94|0
1633047600000|2021-10-01 00:20:00|324.02|321.22|324.3|321.5|324.44|321.64|323.32|320.52|0
1633047900000|2021-10-01 00:25:00|324.16|321.36|323.74|320.94|324.44|321.64|323.32|320.52|0
1633048200000|2021-10-01 00:30:00|323.8|321|323.18|320.38|324.57|321.77|322.48|319.68|0
1633048500000|2021-10-01 00:35:00|323.11|320.31|324.57|321.77|324.71|321.91|323.04|320.24|0
1633048800000|2021-10-01 00:40:00|324.43|321.63|324.43|321.63|324.71|321.91|324.15|321.35|0
1633049100000|2021-10-01 00:45:00|324.29|321.49|323.31|320.51|324.29|321.49|322.76|319.96|0
1633049400000|2021-10-01 00:50:00|323.17|320.37|320.95|318.15|323.45|320.65|320.12|317.32|0
1633049700000|2021-10-01 00:55:00|321.09|318.29|317.91|315.11|321.09|318.29|317.91|315.11|0
1633050000000|2021-10-01 01:00:00|318.18|315.38|313.51|310.71|318.87|316.07|312.14|309.34|0
1633050300000|2021-10-01 01:05:00|313.24|310.44|306.84|304.04|313.65|310.85|306.03|303.23|0
1633050600000|2021-10-01 01:10:00|307.38|304.58|306.24|303.44|307.52|304.72|303.74|300.94|0
1633050900000|2021-10-01 01:15:00|306.11|303.31|307.32|304.52|309.28|306.48|305.84|303.04|0
1633051200000|2021-10-01 01:20:00|307.45|304.65|309.21|306.41|310.3|307.5|307.32|304.52|0
1633051500000|2021-10-01 01:25:00|309.35|306.55|308.53|305.73|309.89|307.09|307.99|305.19|0
1633051800000|2021-10-01 01:30:00|308.4|305.6|308.47|305.67|309.14|306.34|306.77|303.97|0
1633052100000|2021-10-01 01:35:00|308.6|305.8|310.37|307.57|310.78|307.98|307.32|304.52|0
1633052400000|2021-10-01 01:40:00|309.83|307.03|310.97|308.17|311.11|308.31|308.49|305.69|0
1633052700000|2021-10-01 01:45:00|310.83|308.03|309.21|306.41|311.11|308.31|308.87|306.07|0
1633053000000|2021-10-01 01:50:00|309.35|306.55|309.61|306.81|310.16|307.36|308.27|305.47|0
1633053300000|2021-10-01 01:55:00|309.48|306.68|308.53|305.73|310.62|307.82|307.25|304.45|0
1633053600000|2021-10-01 02:00:00|308.67|305.87|309.21|306.41|309.48|306.68|307.86|305.06|0
1633053900000|2021-10-01 02:05:00|309.07|306.27|308.8|306|309.74|306.94|307.99|305.19|0
1633054200000|2021-10-01 02:10:00|308.93|306.13|309.07|306.27|309.88|307.08|308.26|305.46|0
1633054500000|2021-10-01 02:15:00|309.2|306.4|308.39|305.59|309.27|306.47|307.99|305.19|0
1633054800000|2021-10-01 02:20:00|308.32|305.52|309.33|306.53|309.47|306.67|308.32|305.52|0
1633055100000|2021-10-01 02:25:00|309.4|306.6|309.8|307|310.01|307.21|309.2|306.4|0
1633055400000|2021-10-01 02:30:00|310.01|307.21|309.33|306.53|310.41|307.61|308.52|305.72|0
1633055700000|2021-10-01 02:35:00|309.46|306.66|310|307.2|310|307.2|308.25|305.45|0
1633056000000|2021-10-01 02:40:00|309.87|307.07|310|307.2|310.54|307.74|309.6|306.8|0
1633056300000|2021-10-01 02:45:00|310.13|307.33|307.57|304.77|310.27|307.47|307.3|304.5|0
1633056600000|2021-10-01 02:50:00|307.71|304.91|308.24|305.44|308.38|305.58|306.9|304.1|0
1633056900000|2021-10-01 02:55:00|308.11|305.31|308.24|305.44|308.24|305.44|307.03|304.23|0
1633057200000|2021-10-01 03:00:00|308.78|305.98|308.84|306.04|311.21|308.41|308.7|305.9|0
1633057500000|2021-10-01 03:05:00|308.97|306.17|308.29|305.49|309.11|306.31|307.76|304.96|0
1633057800000|2021-10-01 03:10:00|308.43|305.63|307.89|305.09|309.24|306.44|307.75|304.95|0
1633058100000|2021-10-01 03:15:00|307.75|304.95|307.62|304.82|308.29|305.49|307.35|304.55|0
1633058400000|2021-10-01 03:20:00|307.48|304.68|308.69|305.89|308.69|305.89|307.48|304.68|0
1633058700000|2021-10-01 03:25:00|309.1|306.3|308.56|305.76|309.1|306.3|307.88|305.08|0
1633059000000|2021-10-01 03:30:00|308.69|305.89|309.64|306.84|310.31|307.51|308.69|305.89|0
1633059300000|2021-10-01 03:35:00|309.77|306.97|308.96|306.16|310.18|307.38|308.96|306.16|0
1633059600000|2021-10-01 03:40:00|309.09|306.29|308.15|305.35|309.09|306.29|307.88|305.08|0
1633059900000|2021-10-01 03:45:00|308.01|305.21|307.6|304.8|308.55|305.75|307.33|304.53|0
1633060200000|2021-10-01 03:50:00|307.74|304.94|307.2|304.4|307.74|304.94|306.26|303.46|0
1633060500000|2021-10-01 03:55:00|306.99|304.19|306.72|303.92|307.2|304.4|305.98|303.18|0
1633060800000|2021-10-01 04:00:00|306.66|303.86|306.85|304.05|307.73|304.93|306.66|303.86|0
1633061100000|2021-10-01 04:05:00|306.79|303.99|307.19|304.39|307.33|304.53|306.65|303.85|0
1633061400000|2021-10-01 04:10:00|307.33|304.53|307.32|304.52|307.46|304.66|306.65|303.85|0
1633061700000|2021-10-01 04:15:00|307.25|304.45|307.73|304.93|307.86|305.06|307.05|304.25|0
1633062000000|2021-10-01 04:20:00|307.59|304.79|307.45|304.65|307.73|304.93|306.78|303.98|0
1633062300000|2021-10-01 04:25:00|307.32|304.52|305.7|302.9|307.86|305.06|305.7|302.9|0
1633062600000|2021-10-01 04:30:00|305.84|303.04|305.97|303.17|306.64|303.84|305.57|302.77|0
1633062900000|2021-10-01 04:35:00|306.24|303.44|306.64|303.84|306.78|303.98|305.84|303.04|0
1633063200000|2021-10-01 04:40:00|306.78|303.98|306.1|303.3|306.91|304.11|305.83|303.03|0
1633063500000|2021-10-01 04:45:00|306.03|303.23|307.18|304.38|307.58|304.78|305.43|302.63|0
1633063800000|2021-10-01 04:50:00|307.31|304.51|307.44|304.64|308.12|305.32|307.24|304.44|0
1633064100000|2021-10-01 04:55:00|307.31|304.51|307.98|305.18|308.39|305.59|307.04|304.24|0
1633064400000|2021-10-01 05:00:00|308.25|305.45|306.9|304.1|308.52|305.72|306.77|303.97|0
1633064700000|2021-10-01 05:05:00|306.63|303.83|306.9|304.1|307.17|304.37|305.82|303.02|0
1633065000000|2021-10-01 05:10:00|306.76|303.96|306.9|304.1|307.3|304.5|306.09|303.29|0
1633065300000|2021-10-01 05:15:00|306.76|303.96|309.05|306.25|309.46|306.66|306.63|303.83|0
1633065600000|2021-10-01 05:20:00|309.19|306.39|308.24|305.44|309.19|306.39|307.43|304.63|0
1633065900000|2021-10-01 05:25:00|308.37|305.57|307.9|305.1|309.11|306.31|307.43|304.63|0
1633066200000|2021-10-01 05:30:00|307.97|305.17|308.24|305.44|308.91|306.11|307.97|305.17|0
1633066500000|2021-10-01 05:35:00|308.1|305.3|309.18|306.38|309.18|306.38|307.96|305.16|0
1633066800000|2021-10-01 05:40:00|309.04|306.24|309.31|306.51|309.92|307.12|308.77|305.97|0
1633067100000|2021-10-01 05:45:00|309.45|306.65|308.97|306.17|310.94|308.14|308.9|306.1|0
1633067400000|2021-10-01 05:50:00|309.31|306.51|309.17|306.37|310.12|307.32|308.23|305.43|0
1633067700000|2021-10-01 05:55:00|309.24|306.44|310.52|307.72|310.52|307.72|308.36|305.56|0
1633068000000|2021-10-01 06:00:00|310.8|308|311.81|309.01|313.24|310.44|310.25|307.45|0
1633068300000|2021-10-01 06:05:00|312.02|309.22|311.47|308.67|313.24|310.44|311.33|308.53|0
1633068600000|2021-10-01 06:10:00|311.61|308.81|308.22|305.42|311.74|308.94|308.22|305.42|0
1633068900000|2021-10-01 06:15:00|308.28|305.48|306.47|303.67|308.62|305.82|305.66|302.86|0
1633069200000|2021-10-01 06:20:00|306.2|303.4|303.11|300.31|306.2|303.4|301.57|298.77|0
1633069500000|2021-10-01 06:25:00|303.24|300.44|303.64|300.84|304.05|301.25|301.24|298.44|0
1633069800000|2021-10-01 06:30:00|303.91|301.11|302.44|299.64|303.91|301.11|302.17|299.37|0
1633070100000|2021-10-01 06:35:00|302.97|300.17|303.51|300.71|303.64|300.84|302.71|299.91|0
1633070400000|2021-10-01 06:40:00|303.37|300.57|302.43|299.63|304.04|301.24|302.43|299.63|0
1633070700000|2021-10-01 06:45:00|302.57|299.77|302.83|300.03|303.23|300.43|302.1|299.3|0
1633071000000|2021-10-01 06:50:00|302.7|299.9|300.7|297.9|303.5|300.7|300.43|297.63|0
1633071300000|2021-10-01 06:55:00|300.83|298.03|303.9|301.1|304.03|301.23|300.16|297.36|0
1633071600000|2021-10-01 07:00:00|304.7|301.9|302.41|299.61|305.22|302.42|298.72|295.92|0
1633071900000|2021-10-01 07:05:00|302.74|300.34|302.34|299.94|303.27|300.87|300.07|297.67|0
1633072200000|2021-10-01 07:10:00|302.2|299.8|305.42|303.02|305.42|303.02|300.34|297.94|0
1633072500000|2021-10-01 07:15:00|304.88|302.48|307.43|305.03|307.43|305.03|302.87|300.47|0
1633072800000|2021-10-01 07:20:00|307.5|305.1|308.11|305.71|308.51|306.11|306.09|303.69|0
1633073100000|2021-10-01 07:25:00|308.51|306.11|309.42|307.02|310.92|308.52|305.22|302.82|0
1633073400000|2021-10-01 07:30:00|309.55|307.15|308.6|306.2|309.69|307.29|307.93|305.53|0
1633073700000|2021-10-01 07:35:00|308.88|306.48|306.71|304.31|310.23|307.83|306.58|304.18|0
1633074000000|2021-10-01 07:40:00|306.44|304.04|305.9|303.5|308.33|305.93|305.23|302.83|0
1633074300000|2021-10-01 07:45:00|306.03|303.63|305.36|302.96|306.44|304.04|303.41|301.01|0
1633074600000|2021-10-01 07:50:00|305.22|302.82|307.98|305.58|307.98|305.58|305.22|302.82|0
1633074900000|2021-10-01 07:55:00|308.19|305.79|306.97|304.57|310.63|308.23|306.97|304.57|0
1633075200000|2021-10-01 08:00:00|306.84|304.44|307.38|304.98|308.86|306.46|306.84|304.44|0
1633075500000|2021-10-01 08:05:00|307.51|305.11|305.49|303.09|307.78|305.38|304.95|302.55|0
1633075800000|2021-10-01 08:10:00|305.42|303.02|304.14|301.74|306.43|304.03|303.87|301.47|0
1633076100000|2021-10-01 08:15:00|304.01|301.61|303.47|301.07|304.54|302.14|303.06|300.66|0
1633076400000|2021-10-01 08:20:00|303.33|300.93|303.2|300.8|303.33|300.93|301.72|299.32|0
1633076700000|2021-10-01 08:25:00|303.06|300.66|304.81|302.41|304.94|302.54|302.53|300.13|0
1633077000000|2021-10-01 08:30:00|304.94|302.54|303.73|301.33|306.29|303.89|303.73|301.33|0
1633077300000|2021-10-01 08:35:00|303.86|301.46|304.94|302.54|305.34|302.94|303.86|301.46|0
1633077600000|2021-10-01 08:40:00|304.8|302.4|306.28|303.88|307.09|304.69|303.73|301.33|0
1633077900000|2021-10-01 08:45:00|306.55|304.15|304.8|302.4|307.22|304.82|303.19|300.79|0
1633078200000|2021-10-01 08:50:00|305.07|302.67|304.66|302.26|305.47|303.07|304.05|301.65|0
1633078500000|2021-10-01 08:55:00|304.53|302.13|305.06|302.66|305.06|302.66|302.78|300.38|0
1633078800000|2021-10-01 09:00:00|304.93|302.53|306.54|304.14|306.54|304.14|304.93|302.53|0
1633079100000|2021-10-01 09:05:00|306.68|304.28|305.73|303.33|306.94|304.54|305.6|303.2|0
1633079400000|2021-10-01 09:10:00|306.27|303.87|307.41|305.01|307.48|305.08|306.13|303.73|0
1633079700000|2021-10-01 09:15:00|307.48|305.08|306.13|303.73|307.75|305.35|306.13|303.73|0
1633080000000|2021-10-01 09:20:00|306.4|304|306.26|303.86|308.16|305.76|306.26|303.86|0
1633080300000|2021-10-01 09:25:00|306.33|303.93|307.61|305.21|307.75|305.35|306.26|303.86|0
1633080600000|2021-10-01 09:30:00|307.48|305.08|306.12|303.72|308.56|306.16|305.99|303.59|0
1633080900000|2021-10-01 09:35:00|305.99|303.59|305.85|303.45|306.12|303.72|305.05|302.65|0
1633081200000|2021-10-01 09:40:00|306.26|303.86|305.04|302.64|306.26|303.86|305.04|302.64|0
1633081500000|2021-10-01 09:45:00|305.18|302.78|305.85|303.45|305.98|303.58|305.04|302.64|0
1633081800000|2021-10-01 09:50:00|305.71|303.31|305.17|302.77|306.25|303.85|305.04|302.64|0
1633082100000|2021-10-01 09:55:00|305.04|302.64|306.79|304.39|306.92|304.52|305.04|302.64|0
1633082400000|2021-10-01 10:00:00|306.52|304.12|306.92|304.52|308.27|305.87|306.25|303.85|0
1633082700000|2021-10-01 10:05:00|307.06|304.66|307.87|305.47|308.54|306.14|306.92|304.52|0
1633083000000|2021-10-01 10:10:00|307.73|305.33|309.89|307.49|310.17|307.77|307.59|305.19|0
1633083300000|2021-10-01 10:15:00|310.17|307.77|309.62|307.22|310.44|308.04|309.35|306.95|0
1633083600000|2021-10-01 10:20:00|309.49|307.09|307.59|305.19|309.76|307.36|307.59|305.19|0
1633083900000|2021-10-01 10:25:00|307.45|305.05|308.46|306.06|308.67|306.27|307.45|305.05|0
1633084200000|2021-10-01 10:30:00|308.4|306|309.21|306.81|310.16|307.76|308.4|306|0
1633084500000|2021-10-01 10:35:00|309.34|306.94|308.39|305.99|309.48|307.08|308.39|305.99|0
1633084800000|2021-10-01 10:40:00|308.53|306.13|309.2|306.8|309.34|306.94|307.72|305.32|0
1633085100000|2021-10-01 10:45:00|309.48|307.08|309.2|306.8|309.61|307.21|308.39|305.99|0
1633085400000|2021-10-01 10:50:00|309.34|306.94|309.67|307.27|309.88|307.48|308.39|305.99|0
1633085700000|2021-10-01 10:55:00|309.61|307.21|310.96|308.56|311.24|308.84|309.61|307.21|0
1633086000000|2021-10-01 11:00:00|311.24|308.84|313.28|310.88|313.28|310.88|310.96|308.56|0
1633086300000|2021-10-01 11:05:00|313.14|310.74|312.57|310.17|315.28|312.88|312.29|309.89|0
1633086600000|2021-10-01 11:10:00|312.63|310.23|314.75|312.35|314.89|312.49|312.57|310.17|0
1633086900000|2021-10-01 11:15:00|314.89|312.49|315.85|313.45|317.36|314.96|314.48|312.08|0
1633087200000|2021-10-01 11:20:00|315.71|313.31|317.84|315.44|317.91|315.51|315.71|313.31|0
1633087500000|2021-10-01 11:25:00|317.91|315.51|320.95|318.55|321.65|319.25|317.91|315.51|0
1633087800000|2021-10-01 11:30:00|321.23|318.83|323.93|321.53|326.23|323.83|320.67|318.27|0
1633088100000|2021-10-01 11:35:00|323.79|321.39|325.32|322.92|327.56|325.16|323.79|321.39|0
1633088400000|2021-10-01 11:40:00|325.18|322.78|324.48|322.08|325.74|323.34|324.21|321.81|0
1633088700000|2021-10-01 11:45:00|324.62|322.22|327.73|325.33|329.86|327.46|324.48|322.08|0
1633089000000|2021-10-01 11:50:00|328.01|325.61|322.95|320.55|328.57|326.17|322.95|320.55|0
1633089300000|2021-10-01 11:55:00|322.81|320.41|323.78|321.38|324.06|321.66|322.25|319.85|0
1633089600000|2021-10-01 12:00:00|323.92|321.52|324.75|322.35|325.45|323.05|323.92|321.52|0
1633089900000|2021-10-01 12:05:00|324.89|322.49|325.03|322.63|325.59|323.19|324.06|321.66|0
1633090200000|2021-10-01 12:10:00|324.75|322.35|324.61|322.21|324.89|322.49|323.22|320.82|0
1633090500000|2021-10-01 12:15:00|324.54|322.14|327.69|325.29|327.83|325.43|324.47|322.07|0
1633090800000|2021-10-01 12:20:00|327.97|325.57|326.57|324.17|328.67|326.27|326.43|324.03|0
1633091100000|2021-10-01 12:25:00|326.43|324.03|328.53|326.13|328.74|326.34|326.42|324.02|0
1633091400000|2021-10-01 12:30:00|328.67|326.27|324.46|322.06|329.09|326.69|324.46|322.06|0
1633091700000|2021-10-01 12:35:00|324.6|322.2|321.68|319.28|324.6|322.2|321.4|319|0
1633092000000|2021-10-01 12:40:00|321.81|319.41|321.67|319.27|324.04|321.64|321.26|318.86|0
1633092300000|2021-10-01 12:45:00|321.81|319.41|321.81|319.41|322.37|319.97|320.7|318.3|0
1633092600000|2021-10-01 12:50:00|321.53|319.13|322.78|320.38|323.2|320.8|321.39|318.99|0
1633092900000|2021-10-01 12:55:00|322.64|320.24|323.06|320.66|323.62|321.22|322.23|319.83|0
1633093200000|2021-10-01 13:00:00|323.34|320.94|326.27|323.87|326.27|323.87|323.2|320.8|0
1633093500000|2021-10-01 13:05:00|326.13|323.73|324.73|322.33|326.69|324.29|324.59|322.19|0
1633093800000|2021-10-01 13:10:00|324.87|322.47|326.19|323.79|326.27|323.87|324.8|322.4|0
1633094100000|2021-10-01 13:15:00|326.13|323.73|326.82|324.42|327.24|324.84|326.12|323.72|0
1633094400000|2021-10-01 13:20:00|326.68|324.28|326.54|324.14|327.24|324.84|325.56|323.16|0
1633094700000|2021-10-01 13:25:00|326.4|324|326.33|323.93|326.96|324.56|325.98|323.58|0
1633095000000|2021-10-01 13:30:00|326.26|323.86|322.91|320.51|329.77|327.37|322.21|319.81|0
1633095300000|2021-10-01 13:35:00|321.93|319.53|319.43|317.03|324.86|322.46|319.43|317.03|0
1633095600000|2021-10-01 13:40:00|319.29|316.89|318.09|315.69|321.55|319.15|317.73|315.33|0
1633095900000|2021-10-01 13:45:00|317.54|315.14|318.78|316.38|320.16|317.76|316.09|313.69|0
1633096200000|2021-10-01 13:50:00|318.23|315.83|317.81|315.41|319.47|317.07|315.47|313.07|0
1633096500000|2021-10-01 13:55:00|317.53|315.13|317.95|315.55|317.95|315.55|314.64|312.24|0
1633096800000|2021-10-01 14:00:00|316.91|314.51|318.08|315.68|322.66|320.26|315.6|313.2|0
1633097100000|2021-10-01 14:05:00|317.39|314.99|319.6|317.2|321.54|319.14|316.43|314.03|0
1633097400000|2021-10-01 14:10:00|320.02|317.62|317.76|315.36|320.98|318.58|317.34|314.94|0
1633097700000|2021-10-01 14:15:00|317.48|315.08|308.97|306.57|317.48|315.08|308.29|305.89|0
1633098000000|2021-10-01 14:20:00|309.11|306.71|305.1|302.7|309.65|307.25|304.63|302.23|0
1633098300000|2021-10-01 14:25:00|305.58|303.18|307.06|304.66|309.51|307.11|304.63|302.23|0
1633098600000|2021-10-01 14:30:00|306.52|304.12|308.76|306.36|308.76|306.36|305.84|303.44|0
1633098900000|2021-10-01 14:35:00|308.89|306.49|307.54|305.14|311.62|309.22|307.4|305|0
1633099200000|2021-10-01 14:40:00|306.72|304.32|307.94|305.54|311.48|309.08|306.72|304.32|0
1633099500000|2021-10-01 14:45:00|307.67|305.27|312.31|309.91|312.31|309.91|302.87|300.47|0
1633099800000|2021-10-01 14:50:00|312.44|310.04|311.35|308.95|312.85|310.45|310.53|308.13|0
1633100100000|2021-10-01 14:55:00|311.21|308.81|316.55|314.15|317.1|314.7|311.21|308.81|0
1633100400000|2021-10-01 15:00:00|316.69|314.29|316.28|313.88|319.45|317.05|316.14|313.74|0
1633100700000|2021-10-01 15:05:00|316.55|314.15|311.84|309.44|318.4|316|311.84|309.44|0
1633101000000|2021-10-01 15:10:00|312.12|309.72|325.27|322.87|326.56|324.16|311.57|309.17|0
1633101300000|2021-10-01 15:15:00|325.13|322.73|324.82|322.42|325.55|323.15|322.45|320.05|0
1633101600000|2021-10-01 15:20:00|325.37|322.97|327.05|324.65|327.19|324.79|323.28|320.88|0
1633101900000|2021-10-01 15:25:00|326.91|324.51|324.53|322.13|327.33|324.93|324.12|321.72|0
1633102200000|2021-10-01 15:30:00|324.39|321.99|327.61|325.21|327.61|325.21|323.98|321.58|0
1633102500000|2021-10-01 15:35:00|327.47|325.07|329.57|327.17|330.27|327.87|326.21|323.81|0
1633102800000|2021-10-01 15:40:00|329.71|327.31|332.24|329.84|332.67|330.27|329.15|326.75|0
1633103100000|2021-10-01 15:45:00|332.38|329.98|331.68|329.28|333.65|331.25|331.53|329.13|0
1633103400000|2021-10-01 15:50:00|331.82|329.42|332.1|329.7|332.1|329.7|329|326.6|0
1633103700000|2021-10-01 15:55:00|331.39|328.99|329.98|327.58|331.39|328.99|328.3|325.9|0
1633104000000|2021-10-01 16:00:00|330.4|328|328.29|325.89|331.11|328.71|327.45|325.05|0
1633104300000|2021-10-01 16:05:00|328.57|326.17|331.24|328.84|331.67|329.27|327.73|325.33|0
1633104600000|2021-10-01 16:10:00|330.82|328.42|328.48|326.08|331.45|329.05|328.48|326.08|0
1633104900000|2021-10-01 16:15:00|328.62|326.22|328.06|325.66|329.32|326.92|326.52|324.12|0
1633105200000|2021-10-01 16:20:00|328.2|325.8|331.01|328.61|332.13|329.73|328.2|325.8|0
1633105500000|2021-10-01 16:25:00|331.15|328.75|330.86|328.46|331.85|329.45|329.88|327.48|0
1633105800000|2021-10-01 16:30:00|330.72|328.32|331.99|329.59|332.98|330.58|330.58|328.18|0
1633106100000|2021-10-01 16:35:00|331.85|329.45|330.02|327.62|333.12|330.72|329.31|326.91|0
1633106400000|2021-10-01 16:40:00|330.16|327.76|331.28|328.88|331.7|329.3|330.01|327.61|0
1633106700000|2021-10-01 16:45:00|331.56|329.16|331.14|328.74|332.97|330.57|331|328.6|0
1633107000000|2021-10-01 16:50:00|331.42|329.02|331.28|328.88|331.84|329.44|328.75|326.35|0
1633107300000|2021-10-01 16:55:00|331.13|328.73|330.15|327.75|331.56|329.16|329.16|326.76|0
1633107600000|2021-10-01 17:00:00|330.43|328.03|330.71|328.31|331.84|329.44|327.76|325.36|0
1633107900000|2021-10-01 17:05:00|330.85|328.45|334.09|331.69|334.09|331.69|330.57|328.17|0
1633108200000|2021-10-01 17:10:00|334.66|332.26|334.09|331.69|335.37|332.97|333.39|330.99|0
1633108500000|2021-10-01 17:15:00|334.52|332.12|334.09|331.69|335.37|332.97|333.38|330.98|0
1633108800000|2021-10-01 17:20:00|333.95|331.55|335.22|332.82|335.79|333.39|333.66|331.26|0
1633109100000|2021-10-01 17:25:00|335.29|332.89|334.51|332.11|335.93|333.53|334.51|332.11|0
1633109400000|2021-10-01 17:30:00|335.08|332.68|337.92|335.52|338.2|335.8|334.65|332.25|0
1633109700000|2021-10-01 17:35:00|337.63|335.23|339.33|336.93|341.33|338.93|337.63|335.23|0
1633110000000|2021-10-01 17:40:00|339.47|337.07|340.75|338.35|340.75|338.35|339.47|337.07|0
1633110300000|2021-10-01 17:45:00|340.9|338.5|345.34|342.94|345.34|342.94|340.18|337.78|0
1633110600000|2021-10-01 17:50:00|345.19|342.79|344.61|342.21|345.19|342.79|343.47|341.07|0
1633110900000|2021-10-01 17:55:00|344.76|342.36|342.03|339.63|344.76|342.36|341.75|339.35|0
1633111200000|2021-10-01 18:00:00|342.89|340.49|344.18|341.78|344.61|342.21|342.18|339.78|0
1633111500000|2021-10-01 18:05:00|344.32|341.92|344.9|342.5|346.34|343.94|344.32|341.92|0
1633111800000|2021-10-01 18:10:00|345.04|342.64|344.61|342.21|345.76|343.36|343.89|341.49|0
1633112100000|2021-10-01 18:15:00|344.75|342.35|345.61|343.21|346.04|343.64|344.53|342.13|0
1633112400000|2021-10-01 18:20:00|345.75|343.35|346.62|344.22|347.19|344.79|345.47|343.07|0
1633112700000|2021-10-01 18:25:00|346.76|344.36|346.18|343.78|347.91|345.51|345.89|343.49|0
1633113000000|2021-10-01 18:30:00|346.33|343.93|346.9|344.5|347.77|345.37|346.04|343.64|0
1633113300000|2021-10-01 18:35:00|346.76|344.36|347.62|345.22|347.91|345.51|346.76|344.36|0
1633113600000|2021-10-01 18:40:00|347.76|345.36|345.89|343.49|348.77|346.37|345.89|343.49|0
1633113900000|2021-10-01 18:45:00|346.32|343.92|348.05|345.65|348.05|345.65|345.89|343.49|0
1633114200000|2021-10-01 18:50:00|347.9|345.5|350.36|347.96|350.36|347.96|346.61|344.21|0
1633114500000|2021-10-01 18:55:00|350.22|347.82|350.5|348.1|351.52|349.12|349.92|347.52|0
1633114800000|2021-10-01 19:00:00|350.65|348.25|353.84|351.44|353.99|351.59|350.65|348.25|0
1633115100000|2021-10-01 19:05:00|353.99|351.59|354.13|351.73|354.13|351.73|352.82|350.42|0
1633115400000|2021-10-01 19:10:00|353.84|351.44|356.32|353.92|356.32|353.92|353.84|351.44|0
1633115700000|2021-10-01 19:15:00|356.47|354.07|353.84|351.44|357.78|355.38|353.55|351.15|0
1633116000000|2021-10-01 19:20:00|353.98|351.58|353.84|351.44|355.44|353.04|353.69|351.29|0
1633116300000|2021-10-01 19:25:00|353.98|351.58|350.93|348.53|353.98|351.58|350.93|348.53|0
1633116600000|2021-10-01 19:30:00|351.07|348.67|350.07|347.67|352.9|350.5|348.9|346.5|0
1633116900000|2021-10-01 19:35:00|350.22|347.82|347.46|345.06|350.22|347.82|347.46|345.06|0
1633117200000|2021-10-01 19:40:00|347.75|345.35|348.47|346.07|348.47|346.07|346.88|344.48|0
1633117500000|2021-10-01 19:45:00|348.04|345.64|345.72|343.32|349.05|346.65|344.57|342.17|0
1633117800000|2021-10-01 19:50:00|347.6|345.2|349.92|347.52|352.25|349.85|345.87|343.47|0
1633118100000|2021-10-01 19:55:00|349.34|346.94|343.99|341.59|349.48|347.08|341.69|339.29|0
1633118400000|2021-10-01 20:00:00|344.71|342.31|347.59|345.19|348.61|346.21|344.71|342.31|0
1633118700000|2021-10-01 20:05:00|348.03|345.63|347.74|345.34|348.17|345.77|347.16|344.76|0
1633119000000|2021-10-01 20:10:00|348.03|345.63|345.42|343.02|348.61|346.21|345.14|342.74|0
1633331100000|2021-10-04 07:05:00|332.96|330.56|335.64|333.24|335.64|333.24|332.82|330.42|0
1633331400000|2021-10-04 07:10:00|335.78|333.38|337.76|335.36|338.33|335.93|335.5|333.1|0
1633331700000|2021-10-04 07:15:00|338.05|335.65|334.5|332.1|338.05|335.65|334.22|331.82|0
1633332000000|2021-10-04 07:20:00|334.64|332.24|333.23|330.83|336.13|333.73|332.95|330.55|0
1633332300000|2021-10-04 07:25:00|333.09|330.69|331.32|328.92|333.51|331.11|330.27|327.87|0
1633332600000|2021-10-04 07:30:00|331.26|328.86|329.99|327.59|331.26|328.86|329.29|326.89|0
1633332900000|2021-10-04 07:35:00|329.57|327.17|331.67|329.27|332.38|329.98|329.57|327.17|0
1633333200000|2021-10-04 07:40:00|331.82|329.42|332.24|329.84|332.8|330.4|330.69|328.29|0
1633333500000|2021-10-04 07:45:00|332.09|329.69|334.28|331.88|335.2|332.8|330.97|328.57|0
1633333800000|2021-10-04 07:50:00|334.07|331.67|334.21|331.81|334.77|332.37|332.94|330.54|0
1633334100000|2021-10-04 07:55:00|334.42|332.02|334.98|332.58|335.34|332.94|333.92|331.52|0
1633334400000|2021-10-04 08:00:00|335.19|332.79|338.17|335.77|338.6|336.2|335.05|332.65|0
1633334700000|2021-10-04 08:05:00|338.1|335.7|337.17|334.77|339.31|336.91|336.89|334.49|0
1633335000000|2021-10-04 08:10:00|337.1|334.7|337.88|335.48|340.02|337.62|337.1|334.7|0
1633335300000|2021-10-04 08:15:00|337.6|335.2|335.89|333.49|337.88|335.48|335.89|333.49|0
1633335600000|2021-10-04 08:20:00|335.75|333.35|335.89|333.49|336.89|334.49|335.61|333.21|0
1633335900000|2021-10-04 08:25:00|335.75|333.35|334.76|332.36|336.74|334.34|334.76|332.36|0
1633336200000|2021-10-04 08:30:00|334.62|332.22|333.2|330.8|335.61|333.21|332.78|330.38|0
1633336500000|2021-10-04 08:35:00|333.34|330.94|331.93|329.53|333.91|331.51|331.93|329.53|0
1633336800000|2021-10-04 08:40:00|332.21|329.81|333.27|330.87|334.19|331.79|331.51|329.11|0
1633337100000|2021-10-04 08:45:00|333.2|330.8|333.76|331.36|334.18|331.78|332.35|329.95|0
1633337400000|2021-10-04 08:50:00|333.9|331.5|335.45|333.05|335.74|333.34|333.48|331.08|0
1633337700000|2021-10-04 08:55:00|335.17|332.77|338|335.6|338.43|336.03|334.32|331.92|0
1633338000000|2021-10-04 09:00:00|337.86|335.46|338.15|335.75|340.14|337.74|337.15|334.75|0
1633338300000|2021-10-04 09:05:00|338.43|336.03|338.43|336.03|339.85|337.45|337.93|335.53|0
1633338600000|2021-10-04 09:10:00|338.71|336.31|339.28|336.88|340.28|337.88|338.71|336.31|0
1633338900000|2021-10-04 09:15:00|339.14|336.74|338.63|336.23|339.71|337.31|338|335.6|0
1633339200000|2021-10-04 09:20:00|338.57|336.17|338.85|336.45|339.85|337.45|338.49|336.09|0
1633339500000|2021-10-04 09:25:00|338.99|336.59|339.27|336.87|340.27|337.87|338.56|336.16|0
1633339800000|2021-10-04 09:30:00|339.42|337.02|337.28|334.88|339.42|337.02|328.97|326.57|0
1633340100000|2021-10-04 09:35:00|337.14|334.74|336.99|334.59|337.28|334.88|335.86|333.46|0
1633340400000|2021-10-04 09:40:00|336.85|334.45|337.99|335.59|339.13|336.73|336.85|334.45|0
1633340700000|2021-10-04 09:45:00|337.84|335.44|338.48|336.08|338.84|336.44|337.27|334.87|0
1633341000000|2021-10-04 09:50:00|338.27|335.87|336.28|333.88|339.98|337.58|336.28|333.88|0
1633341300000|2021-10-04 09:55:00|336.42|334.02|336.99|334.59|337.48|335.08|336.14|333.74|0
1633341600000|2021-10-04 10:00:00|337.13|334.73|338.27|335.87|338.69|336.29|336.42|334.02|0
1633341900000|2021-10-04 10:05:00|338.12|335.72|338.41|336.01|338.69|336.29|337.13|334.73|0
1633342200000|2021-10-04 10:10:00|338.55|336.15|338.69|336.29|339.26|336.86|338.12|335.72|0
1633342500000|2021-10-04 10:15:00|338.62|336.22|336.41|334.01|339.19|336.79|336.41|334.01|0
1633342800000|2021-10-04 10:20:00|336.27|333.87|335.13|332.73|336.34|333.94|334.56|332.16|0
1633343100000|2021-10-04 10:25:00|334.85|332.45|336.26|333.86|336.41|334.01|334.42|332.02|0
1633343400000|2021-10-04 10:30:00|336.41|334.01|336.26|333.86|337.12|334.72|335.98|333.58|0
1633343700000|2021-10-04 10:35:00|336.19|333.79|335.62|333.22|336.55|334.15|334.98|332.58|0
1633344000000|2021-10-04 10:40:00|335.55|333.15|334.27|331.87|335.69|333.29|333.57|331.17|0
1633344300000|2021-10-04 10:45:00|334.2|331.8|334.9|332.5|335.12|332.72|333.21|330.81|0
1633344600000|2021-10-04 10:50:00|334.98|332.58|335.69|333.29|335.83|333.43|334.13|331.73|0
1633344900000|2021-10-04 10:55:00|335.83|333.43|337.39|334.99|337.96|335.56|335.83|333.43|0
1633345200000|2021-10-04 11:00:00|337.53|335.13|335.26|332.86|337.96|335.56|335.26|332.86|0
1633345500000|2021-10-04 11:05:00|335.11|332.71|335.11|332.71|335.68|333.28|334.26|331.86|0
1633345800000|2021-10-04 11:10:00|335.04|332.64|332.56|330.16|335.54|333.14|332|329.6|0
1633346100000|2021-10-04 11:15:00|332.28|329.88|332.7|330.3|333.83|331.43|332.14|329.74|0
1633346400000|2021-10-04 11:20:00|332.56|330.16|332.98|330.58|333.27|330.87|332.14|329.74|0
1633346700000|2021-10-04 11:25:00|333.12|330.72|334.25|331.85|334.4|332|332.84|330.44|0
1633347000000|2021-10-04 11:30:00|333.97|331.57|333.69|331.29|334.68|332.28|333.4|331|0
1633347300000|2021-10-04 11:35:00|333.4|331|334.96|332.56|334.96|332.56|333.4|331|0
1633347600000|2021-10-04 11:40:00|334.82|332.42|334.25|331.85|335.24|332.84|333.82|331.42|0
1633347900000|2021-10-04 11:45:00|333.96|331.56|332.83|330.43|334.25|331.85|332.83|330.43|0
1633348200000|2021-10-04 11:50:00|332.69|330.29|332.83|330.43|333.25|330.85|332.12|329.72|0
1633348500000|2021-10-04 11:55:00|332.97|330.57|334.52|332.12|334.95|332.55|332.55|330.15|0
1633348800000|2021-10-04 12:00:00|334.38|331.98|334.38|331.98|335.23|332.83|334.24|331.84|0
1633349100000|2021-10-04 12:05:00|334.95|332.55|336.22|333.82|336.65|334.25|334.95|332.55|0
1633349400000|2021-10-04 12:10:00|336.36|333.96|337.07|334.67|337.22|334.82|336.08|333.68|0
1633349700000|2021-10-04 12:15:00|337.5|335.1|336.5|334.1|337.64|335.24|336.22|333.82|0
1633350000000|2021-10-04 12:20:00|336.22|333.82|336.22|333.82|337.07|334.67|336.07|333.67|0
1633350300000|2021-10-04 12:25:00|336.36|333.96|336.93|334.53|337.07|334.67|335.93|333.53|0
1633350600000|2021-10-04 12:30:00|337.07|334.67|335.36|332.96|337.07|334.67|335.22|332.82|0
1633350900000|2021-10-04 12:35:00|335.22|332.82|337.35|334.95|337.35|334.95|335.22|332.82|0
1633351200000|2021-10-04 12:40:00|337.49|335.09|339.2|336.8|339.2|336.8|337.49|335.09|0
1633351500000|2021-10-04 12:45:00|339.34|336.94|341.2|338.8|341.91|339.51|339.34|336.94|0
1633351800000|2021-10-04 12:50:00|341.34|338.94|342.34|339.94|342.63|340.23|341.05|338.65|0
1633352100000|2021-10-04 12:55:00|342.2|339.8|340.76|338.36|342.2|339.8|340.76|338.36|0
1633352400000|2021-10-04 13:00:00|340.91|338.51|340.05|337.65|340.91|338.51|339.76|337.36|0
1633352700000|2021-10-04 13:05:00|340.19|337.79|339.19|336.79|340.76|338.36|339.19|336.79|0
1633353000000|2021-10-04 13:10:00|338.9|336.5|338.76|336.36|339.76|337.36|338.19|335.79|0
1633353300000|2021-10-04 13:15:00|338.62|336.22|338.33|335.93|339.05|336.65|338.05|335.65|0
1633353600000|2021-10-04 13:20:00|338.26|335.86|338.19|335.79|338.9|336.5|338.04|335.64|0
1633353900000|2021-10-04 13:25:00|338.04|335.64|338.04|335.64|338.47|336.07|337.47|335.07|0
1633354200000|2021-10-04 13:30:00|337.9|335.5|339.31|336.91|343.34|340.94|335.61|333.21|0
1633354500000|2021-10-04 13:35:00|338.31|335.91|339.3|336.9|340.01|337.61|336.59|334.19|0
1633354800000|2021-10-04 13:40:00|338.44|336.04|334.59|332.19|339.44|337.04|333.6|331.2|0
1633355100000|2021-10-04 13:45:00|334.03|331.63|334.17|331.77|335.87|333.47|332.89|330.49|0
1633355400000|2021-10-04 13:50:00|333.88|331.48|334.87|332.47|336.3|333.9|333.03|330.63|0
1633355700000|2021-10-04 13:55:00|335.16|332.76|337.01|334.61|337.01|334.61|334.16|331.76|0
1633356000000|2021-10-04 14:00:00|336.86|334.46|329.21|326.81|338.43|336.03|329.21|326.81|0
1633356300000|2021-10-04 14:05:00|328.93|326.53|329.58|327.18|330.42|328.02|326.18|323.78|0
1633356600000|2021-10-04 14:10:00|329.15|326.75|331.55|329.15|332.4|330|328.45|326.05|0
1633356900000|2021-10-04 14:15:00|330.7|328.3|325.64|323.24|331.41|329.01|325.5|323.1|0
1633357200000|2021-10-04 14:20:00|325.78|323.38|321.04|318.64|326.76|324.36|321.04|318.64|0
1633357500000|2021-10-04 14:25:00|321.31|318.91|318.57|316.17|322.01|319.61|318.57|316.17|0
1633357800000|2021-10-04 14:30:00|317.6|315.2|314.62|312.22|319.45|317.05|314.62|312.22|0
1633358100000|2021-10-04 14:35:00|314.49|312.09|312.62|310.22|314.49|312.09|308.21|305.81|0
1633358400000|2021-10-04 14:40:00|312.21|309.81|317.82|315.42|320.84|318.44|311.92|309.52|0
1633358700000|2021-10-04 14:45:00|317.69|315.29|313.3|310.9|317.69|315.29|313.3|310.9|0
1633359000000|2021-10-04 14:50:00|312.89|310.49|306.78|304.38|314.12|311.72|306.78|304.38|0
1633359300000|2021-10-04 14:55:00|306.51|304.11|311.66|309.26|311.79|309.39|306.37|303.97|0
1633359600000|2021-10-04 15:00:00|311.11|308.71|309.48|307.08|311.25|308.85|307.05|304.65|0
1633359900000|2021-10-04 15:05:00|309.35|306.95|311.46|309.06|312.28|309.88|307.18|304.78|0
1633360200000|2021-10-04 15:10:00|311.05|308.65|312.96|310.56|313.51|311.11|309.96|307.56|0
1633360500000|2021-10-04 15:15:00|312.28|309.88|312.28|309.88|314.06|311.66|310.1|307.7|0
1633360800000|2021-10-04 15:20:00|312.14|309.74|307.51|305.11|312.55|310.15|306.84|304.44|0
1633361100000|2021-10-04 15:25:00|307.65|305.25|309.28|306.88|309.96|307.56|305.76|303.36|0
1633361400000|2021-10-04 15:30:00|309.41|307.01|305.08|302.68|309.96|307.56|305.08|302.68|0
1633361700000|2021-10-04 15:35:00|304.4|302|301.58|299.18|305.62|303.22|301.45|299.05|0
1633362000000|2021-10-04 15:40:00|301.71|299.31|304.96|302.56|305.37|302.97|300.39|297.99|0
1633362300000|2021-10-04 15:45:00|304.69|302.29|305.64|303.24|306.58|304.18|304.16|301.76|0
1633362600000|2021-10-04 15:50:00|305.5|303.1|309.56|307.16|309.56|307.16|305.23|302.83|0
1633362900000|2021-10-04 15:55:00|309.7|307.3|311.14|308.74|312.37|309.97|307.53|305.13|0
1633363200000|2021-10-04 16:00:00|311|308.6|308.14|305.74|311.14|308.74|308.14|305.74|0
1633363500000|2021-10-04 16:05:00|308.55|306.15|311.41|309.01|311.82|309.42|308.14|305.74|0
1633363800000|2021-10-04 16:10:00|311.14|308.74|310.31|307.91|311.14|308.74|309.09|306.69|0
1633364100000|2021-10-04 16:15:00|310.18|307.78|309.9|307.5|311.27|308.87|308.95|306.55|0
1633364400000|2021-10-04 16:20:00|309.49|307.09|306.23|303.83|309.77|307.37|305.83|303.43|0
1633364700000|2021-10-04 16:25:00|305.76|303.36|305.69|303.29|307.18|304.78|304.88|302.48|0
1633365000000|2021-10-04 16:30:00|305.55|303.15|308.13|305.73|308.13|305.73|305.28|302.88|0
1633365300000|2021-10-04 16:35:00|307.99|305.59|305.69|303.29|308.13|305.73|305.15|302.75|0
1633365600000|2021-10-04 16:40:00|305.55|303.15|302.45|300.05|305.55|303.15|301.91|299.51|0
1633365900000|2021-10-04 16:45:00|302.31|299.91|304.26|301.86|304.26|301.86|301.51|299.11|0
1633366200000|2021-10-04 16:50:00|304.47|302.07|305.82|303.42|305.82|303.42|301.77|299.37|0
1633366500000|2021-10-04 16:55:00|305.68|303.28|304.73|302.33|306.76|304.36|304.73|302.33|0
1633366800000|2021-10-04 17:00:00|304.33|301.93|300.83|298.43|305.27|302.87|300.83|298.43|0
1633367100000|2021-10-04 17:05:00|300.96|298.56|307.03|304.63|307.44|305.04|300.56|298.16|0
1633367400000|2021-10-04 17:10:00|306.89|304.49|309.06|306.66|310.02|307.62|306.08|303.68|0
1633367700000|2021-10-04 17:15:00|308.66|306.26|306.62|304.22|308.79|306.39|305.94|303.54|0
1633368000000|2021-10-04 17:20:00|306.75|304.35|307.57|305.17|307.97|305.57|304.86|302.46|0
1633368300000|2021-10-04 17:25:00|307.43|305.03|304.04|301.64|307.56|305.16|304.04|301.64|0
1633368600000|2021-10-04 17:30:00|304.45|302.05|307.02|304.62|307.43|305.03|304.45|302.05|0
1633368900000|2021-10-04 17:35:00|306.88|304.48|307.97|305.57|307.97|305.57|305.66|303.26|0
1633369200000|2021-10-04 17:40:00|307.69|305.29|306.74|304.34|307.83|305.43|304.99|302.59|0
1633369500000|2021-10-04 17:45:00|306.47|304.07|308.1|305.7|308.37|305.97|305.52|303.12|0
1633369800000|2021-10-04 17:50:00|308.37|305.97|306.47|304.07|308.91|306.51|305.66|303.26|0
1633370100000|2021-10-04 17:55:00|306.6|304.2|305.11|302.71|306.74|304.34|304.98|302.58|0
1633370400000|2021-10-04 18:00:00|304.98|302.58|307.41|305.01|309.05|306.65|304.98|302.58|0
1633370700000|2021-10-04 18:05:00|307.55|305.15|308.77|306.37|310.13|307.73|306.46|304.06|0
1633371000000|2021-10-04 18:10:00|308.91|306.51|305.65|303.25|309.45|307.05|304.57|302.17|0
1633371300000|2021-10-04 18:15:00|305.38|302.98|308.22|305.82|308.77|306.37|305.38|302.98|0
1633371600000|2021-10-04 18:20:00|308.77|306.37|309.58|307.18|311.63|309.23|307.95|305.55|0
1633371900000|2021-10-04 18:25:00|309.44|307.04|307.27|304.87|309.44|307.04|306.59|304.19|0
1633372200000|2021-10-04 18:30:00|307.2|304.8|306.72|304.32|308.49|306.09|305.16|302.76|0
1633372500000|2021-10-04 18:35:00|306.59|304.19|307.67|305.27|308.62|306.22|304.96|302.56|0
1633372800000|2021-10-04 18:40:00|307.4|305|308.89|306.49|309.3|306.9|306.58|304.18|0
1633373100000|2021-10-04 18:45:00|309.03|306.63|311.75|309.35|311.75|309.35|308.75|306.35|0
1633373400000|2021-10-04 18:50:00|311.62|309.22|309.98|307.58|311.62|309.22|308.75|306.35|0
1633373700000|2021-10-04 18:55:00|310.11|307.71|309.98|307.58|311.21|308.81|308.89|306.49|0
1633374000000|2021-10-04 19:00:00|310.11|307.71|314.08|311.68|314.35|311.95|309.29|306.89|0
1633374300000|2021-10-04 19:05:00|313.94|311.54|312.57|310.17|315.24|312.84|311.61|309.21|0
1633374600000|2021-10-04 19:10:00|312.7|310.3|310.38|307.98|312.7|310.3|309.7|307.3|0
1633374900000|2021-10-04 19:15:00|310.92|308.52|307.25|304.85|312.15|309.75|307.11|304.71|0
1633375200000|2021-10-04 19:20:00|307.38|304.98|306.3|303.9|307.79|305.39|305.21|302.81|0
1633375500000|2021-10-04 19:25:00|306.16|303.76|306.84|304.44|308.19|305.79|305.21|302.81|0
1633375800000|2021-10-04 19:30:00|306.57|304.17|309.42|307.02|310.37|307.97|306.02|303.62|0
1633376100000|2021-10-04 19:35:00|309.01|306.61|305.61|303.21|309.42|307.02|305.48|303.08|0
1633376400000|2021-10-04 19:40:00|305.48|303.08|312.69|310.29|314.06|311.66|305.48|303.08|0
1633376700000|2021-10-04 19:45:00|313.24|310.84|311.73|309.33|314.47|312.07|311.59|309.19|0
1633377000000|2021-10-04 19:50:00|310.29|307.89|305.74|303.34|310.29|307.89|305.34|302.94|0
1633377300000|2021-10-04 19:55:00|306.42|304.02|315.09|312.69|315.64|313.24|306.42|304.02|0
1633377600000|2021-10-04 20:00:00|315.22|312.82|316.15|313.75|317.98|315.58|315.22|312.82|0
1633377900000|2021-10-04 20:05:00|316.29|313.89|317.11|314.71|317.39|314.99|316.29|313.89|0
1633378200000|2021-10-04 20:10:00|316.84|314.44|316.28|313.88|316.97|314.57|315.87|313.47|0
1633378500000|2021-10-04 20:15:00|316.76|313.96|316.21|313.41|316.9|314.1|316.21|313.41|0
1633378800000|2021-10-04 20:20:00|316.07|313.27|316.2|313.4|316.48|313.68|316.07|313.27|0
1633379100000|2021-10-04 20:25:00|316.27|313.47|316.07|313.27|316.27|313.47|315.93|313.13|0
1633379400000|2021-10-04 20:30:00|315.93|313.13|315.1|312.3|315.93|313.13|314.15|311.35|0
1633379700000|2021-10-04 20:35:00|315.51|312.71|315.79|312.99|316.06|313.26|315.51|312.71|0
1633380000000|2021-10-04 20:40:00|315.92|313.12|316.61|313.81|316.75|313.95|315.65|312.85|0
1633380300000|2021-10-04 20:45:00|316.47|313.67|317.02|314.22|317.29|314.49|316.47|313.67|0
1633380600000|2021-10-04 20:50:00|317.16|314.36|316.6|313.8|317.29|314.49|316.6|313.8|0
1633380900000|2021-10-04 20:55:00|316.47|313.67|316.39|313.59|316.6|313.8|316.33|313.53|0
1633381200000|2021-10-04 21:00:00|316.42|313.62|316.41|313.61|316.42|313.62|315.98|313.18|0
1633381500000|2021-10-04 21:05:00|316.44|313.64|316.45|313.65|316.53|313.73|316.35|313.55|0
1633381800000|2021-10-04 21:10:00|316.39|313.59|316.27|313.47|316.45|313.65|316.25|313.45|0
1633382100000|2021-10-04 21:15:00|316.21|313.41|316.19|313.39|316.21|313.41|316.19|313.39|0
1633382400000|2021-10-04 21:20:00|316.11|313.31|316.1|313.3|316.17|313.37|316.07|313.27|0
1633382700000|2021-10-04 21:25:00|316.15|313.35|315.86|313.06|316.16|313.36|315.84|313.04|0
1633383000000|2021-10-04 21:30:00|315.88|313.08|315.88|313.08|315.92|313.12|315.86|313.06|0
1633383300000|2021-10-04 21:35:00|315.86|313.06|315.86|313.06|315.96|313.16|315.82|313.02|0
1633383600000|2021-10-04 21:40:00|315.84|313.04|315.88|313.08|316|313.2|315.84|313.04|0
1633383900000|2021-10-04 21:45:00|315.91|313.11|316.15|313.35|316.18|313.38|315.91|313.11|0
1633384200000|2021-10-04 21:50:00|316.2|313.4|316.07|313.27|316.2|313.4|315.95|313.15|0
1633384500000|2021-10-04 21:55:00|316.09|313.29|316.13|313.33|316.2|313.4|315.95|313.15|0
1633384800000|2021-10-04 22:00:00|317.06|314.26|316.44|313.64|318.23|315.43|316.16|313.36|0
1633385100000|2021-10-04 22:05:00|316.71|313.91|316.85|314.05|316.85|314.05|316.16|313.36|0
1633385400000|2021-10-04 22:10:00|316.99|314.19|317.67|314.87|317.81|315.01|316.85|314.05|0
1633385700000|2021-10-04 22:15:00|317.81|315.01|317.53|314.73|317.95|315.15|317.32|314.52|0
1633386000000|2021-10-04 22:20:00|317.67|314.87|317.39|314.59|317.81|315.01|317.39|314.59|0
1633386300000|2021-10-04 22:25:00|317.53|314.73|318.08|315.28|318.36|315.56|317.53|314.73|0
1633386600000|2021-10-04 22:30:00|318.22|315.42|319.04|316.24|319.04|316.24|318.08|315.28|0
1633386900000|2021-10-04 22:35:00|318.9|316.1|319.04|316.24|319.04|316.24|318.9|316.1|0
1633387200000|2021-10-04 22:40:00|319.32|316.52|319.31|316.51|319.59|316.79|319.31|316.51|0
1633387500000|2021-10-04 22:45:00|319.18|316.38|318.9|316.1|319.31|316.51|318.62|315.82|0
1633387800000|2021-10-04 22:50:00|318.76|315.96|318.34|315.54|319.03|316.23|318.21|315.41|0
1633388100000|2021-10-04 22:55:00|318.21|315.41|319.03|316.23|319.17|316.37|318.21|315.41|0
1633388400000|2021-10-04 23:00:00|319.17|316.37|319.31|316.51|319.58|316.78|319.17|316.37|0
1633388700000|2021-10-04 23:05:00|319.37|316.57|318.34|315.54|319.37|316.57|318.2|315.4|0
1633389000000|2021-10-04 23:10:00|318.48|315.68|319.3|316.5|319.58|316.78|318.34|315.54|0
1633389300000|2021-10-04 23:15:00|319.44|316.64|317.23|314.43|319.44|316.64|316.82|314.02|0
1633389600000|2021-10-04 23:20:00|317.1|314.3|317.51|314.71|317.78|314.98|316.41|313.61|0
1633389900000|2021-10-04 23:25:00|317.64|314.84|317.09|314.29|317.64|314.84|316.95|314.15|0
1633390200000|2021-10-04 23:30:00|316.95|314.15|316.4|313.6|317.16|314.36|315.17|312.37|0
1633390500000|2021-10-04 23:35:00|316.54|313.74|316.95|314.15|317.36|314.56|316.54|313.74|0
1633390800000|2021-10-04 23:40:00|316.67|313.87|316.4|313.6|316.67|313.87|314.48|311.68|0
1633391100000|2021-10-04 23:45:00|316.33|313.53|316.53|313.73|316.95|314.15|315.99|313.19|0
1633391400000|2021-10-04 23:50:00|316.67|313.87|316.26|313.46|317.77|314.97|315.98|313.18|0
1633391700000|2021-10-04 23:55:00|316.12|313.32|315.98|313.18|316.67|313.87|315.16|312.36|0
1633392000000|2021-10-05 00:00:00|316.05|313.25|316.11|313.31|317.22|314.42|314.75|311.95|0
1633392300000|2021-10-05 00:05:00|315.98|313.18|315.43|312.63|316.11|313.31|313.65|310.85|0
1633392600000|2021-10-05 00:10:00|315.7|312.9|314.6|311.8|315.7|312.9|314.6|311.8|0
1633392900000|2021-10-05 00:15:00|314.47|311.67|312.96|310.16|315.29|312.49|312.55|309.75|0
1633393200000|2021-10-05 00:20:00|313.1|310.3|312.41|309.61|313.1|310.3|311.19|308.39|0
1633393500000|2021-10-05 00:25:00|312.28|309.48|312.96|310.16|313.5|310.7|312.14|309.34|0
1633393800000|2021-10-05 00:30:00|312.68|309.88|311.32|308.52|312.68|309.88|310.64|307.84|0
1633394100000|2021-10-05 00:35:00|311.18|308.38|310.91|308.11|311.45|308.65|310.63|307.83|0
1633394400000|2021-10-05 00:40:00|310.77|307.97|309|306.2|310.77|307.97|308.87|306.07|0
1633394700000|2021-10-05 00:45:00|308.33|305.53|308.46|305.66|308.73|305.93|307.24|304.44|0
1633395000000|2021-10-05 00:50:00|308.32|305.52|308.19|305.39|309.54|306.74|307.1|304.3|0
1633395300000|2021-10-05 00:55:00|308.05|305.25|307.24|304.44|308.05|305.25|306.29|303.49|0
1633395600000|2021-10-05 01:00:00|307.1|304.3|307.84|305.04|308.86|306.06|306.83|304.03|0
1633395900000|2021-10-05 01:05:00|307.78|304.98|305.34|302.54|307.91|305.11|304|301.2|0
1633396200000|2021-10-05 01:10:00|305.27|302.47|304.94|302.14|306.15|303.35|304.54|301.74|0
1633396500000|2021-10-05 01:15:00|304.67|301.87|304.8|302|305.75|302.95|304.4|301.6|0
1633396800000|2021-10-05 01:20:00|304.73|301.93|304.97|302.17|305.84|303.04|303.76|300.96|0
1633397100000|2021-10-05 01:25:00|305.1|302.3|305.77|302.97|305.91|303.11|305.1|302.3|0
1633397400000|2021-10-05 01:30:00|305.64|302.84|305.91|303.11|305.91|303.11|303.89|301.09|0
1633397700000|2021-10-05 01:35:00|305.77|302.97|307.52|304.72|308.06|305.26|305.1|302.3|0
1633398000000|2021-10-05 01:40:00|307.66|304.86|308.06|305.26|310.23|307.43|307.39|304.59|0
1633398300000|2021-10-05 01:45:00|308.2|305.4|309.68|306.88|309.68|306.88|308.2|305.4|0
1633398600000|2021-10-05 01:50:00|309.82|307.02|311.58|308.78|312.67|309.87|309.68|306.88|0
1633398900000|2021-10-05 01:55:00|311.72|308.92|310.9|308.1|312.81|310.01|310.36|307.56|0
1633399200000|2021-10-05 02:00:00|310.83|308.03|311.85|309.05|311.85|309.05|309.54|306.74|0
1633399500000|2021-10-05 02:05:00|311.99|309.19|311.44|308.64|313.76|310.96|311.44|308.64|0
1633399800000|2021-10-05 02:10:00|311.31|308.51|311.85|309.05|312.67|309.87|311.17|308.37|0
1633400100000|2021-10-05 02:15:00|311.71|308.91|311.64|308.84|312.39|309.59|311.3|308.5|0
1633400400000|2021-10-05 02:20:00|311.71|308.91|310.35|307.55|312.66|309.86|310.08|307.28|0
1633400700000|2021-10-05 02:25:00|310.21|307.41|313.61|310.81|313.61|310.81|310.21|307.41|0
1633401000000|2021-10-05 02:30:00|313.48|310.68|314.71|311.91|315.8|313|313.2|310.4|0
1633401300000|2021-10-05 02:35:00|315.05|312.25|315.94|313.14|316.07|313.27|314.98|312.18|0
1633401600000|2021-10-05 02:40:00|316.07|313.27|315.93|313.13|316.07|313.27|315.11|312.31|0
1633401900000|2021-10-05 02:45:00|315.8|313|317.44|314.64|317.65|314.85|315.8|313|0
1633402200000|2021-10-05 02:50:00|317.58|314.78|317.17|314.37|317.72|314.92|316.89|314.09|0
1633402500000|2021-10-05 02:55:00|317.03|314.23|316.89|314.09|317.3|314.5|316.34|313.54|0
1633402800000|2021-10-05 03:00:00|317.03|314.23|317.16|314.36|318.81|316.01|316.89|314.09|0
1633403100000|2021-10-05 03:05:00|317.23|314.43|317.3|314.5|317.85|315.05|316.75|313.95|0
1633403400000|2021-10-05 03:10:00|317.43|314.63|317.98|315.18|318.67|315.87|317.16|314.36|0
1633403700000|2021-10-05 03:15:00|318.12|315.32|316.74|313.94|318.12|315.32|316.33|313.53|0
1633404000000|2021-10-05 03:20:00|316.81|314.01|317.7|314.9|317.7|314.9|316.6|313.8|0
1633404300000|2021-10-05 03:25:00|317.57|314.77|316.51|313.71|318.12|315.32|316.31|313.51|0
1633404600000|2021-10-05 03:30:00|316.31|313.51|312.88|310.08|316.44|313.64|312.88|310.08|0
1633404900000|2021-10-05 03:35:00|313.15|310.35|317.4|314.6|317.4|314.6|312.88|310.08|0
1633405200000|2021-10-05 03:40:00|317.54|314.74|317.05|314.25|317.54|314.74|316.44|313.64|0
1633405500000|2021-10-05 03:45:00|316.57|313.77|317.54|314.74|317.54|314.74|315.61|312.81|0
1633405800000|2021-10-05 03:50:00|317.67|314.87|318.22|315.42|318.5|315.7|317.53|314.73|0
1633406100000|2021-10-05 03:55:00|318.36|315.56|318.22|315.42|318.5|315.7|317.53|314.73|0
1633406400000|2021-10-05 04:00:00|318.08|315.28|317.25|314.45|318.22|315.42|317.12|314.32|0
1633406700000|2021-10-05 04:05:00|317.39|314.59|317.66|314.86|318.08|315.28|317.25|314.45|0
1633407000000|2021-10-05 04:10:00|317.8|315|316.84|314.04|317.94|315.14|316.84|314.04|0
1633407300000|2021-10-05 04:15:00|316.97|314.17|317.25|314.45|317.66|314.86|316.7|313.9|0
1633407600000|2021-10-05 04:20:00|317.52|314.72|317.38|314.58|317.52|314.72|316.56|313.76|0
1633407900000|2021-10-05 04:25:00|317.25|314.45|315.73|312.93|317.25|314.45|315.73|312.93|0
1633408200000|2021-10-05 04:30:00|315.87|313.07|315.18|312.38|316.01|313.21|314.63|311.83|0
1633408500000|2021-10-05 04:35:00|315.04|312.24|314.77|311.97|315.87|313.07|314.77|311.97|0
1633408800000|2021-10-05 04:40:00|314.63|311.83|315.59|312.79|315.66|312.86|314.63|311.83|0
1633409100000|2021-10-05 04:45:00|315.86|313.06|316.06|313.26|317.37|314.57|315.73|312.93|0
1633409400000|2021-10-05 04:50:00|316.14|313.34|316.55|313.75|316.68|313.88|315.86|313.06|0
1633409700000|2021-10-05 04:55:00|316.47|313.67|316.82|314.02|316.82|314.02|316.13|313.33|0
1633410000000|2021-10-05 05:00:00|316.68|313.88|316.27|313.47|317.57|314.77|315.72|312.92|0
1633410300000|2021-10-05 05:05:00|316.2|313.4|316.95|314.15|317.78|314.98|315.37|312.57|0
1633410600000|2021-10-05 05:10:00|316.81|314.01|315.64|312.84|317.36|314.56|315.44|312.64|0
1633410900000|2021-10-05 05:15:00|315.99|313.19|316.67|313.87|317.22|314.42|315.58|312.78|0
1633411200000|2021-10-05 05:20:00|316.81|314.01|316.95|314.15|317.5|314.7|316.53|313.73|0
1633411500000|2021-10-05 05:25:00|316.81|314.01|317.77|314.97|318.05|315.25|316.4|313.6|0
1633411800000|2021-10-05 05:30:00|317.84|315.04|315.71|312.91|317.97|315.17|315.57|312.77|0
1633412100000|2021-10-05 05:35:00|315.57|312.77|316.39|313.59|316.53|313.73|315.02|312.22|0
1633412400000|2021-10-05 05:40:00|316.25|313.45|314.6|311.8|316.25|313.45|314.6|311.8|0
1633412700000|2021-10-05 05:45:00|314.88|312.08|316.52|313.72|316.66|313.86|314.74|311.94|0
1633413000000|2021-10-05 05:50:00|316.31|313.51|316.25|313.45|316.66|313.86|315.42|312.62|0
1633413300000|2021-10-05 05:55:00|316.11|313.31|315.62|312.82|316.25|313.45|314.74|311.94|0
1633413600000|2021-10-05 06:00:00|315.83|313.03|315.97|313.17|316.66|313.86|315.01|312.21|0
1633413900000|2021-10-05 06:05:00|315.9|313.1|313.09|310.29|316.11|313.31|312.68|309.88|0
1633414200000|2021-10-05 06:10:00|312.82|310.02|312.95|310.15|314.05|311.25|312.41|309.61|0
1633414500000|2021-10-05 06:15:00|313.09|310.29|311.59|308.79|313.09|310.29|310.63|307.83|0
1633414800000|2021-10-05 06:20:00|311.45|308.65|312.95|310.15|313.63|310.83|311.31|308.51|0
1633415100000|2021-10-05 06:25:00|313.15|310.35|314.31|311.51|315.14|312.34|312.95|310.15|0
1633415400000|2021-10-05 06:30:00|314.04|311.24|313.08|310.28|314.31|311.51|313.08|310.28|0
1633415700000|2021-10-05 06:35:00|312.94|310.14|313.35|310.55|313.56|310.76|312.4|309.6|0
1633416000000|2021-10-05 06:40:00|313.9|311.1|314.99|312.19|315.68|312.88|313.76|310.96|0
1633416300000|2021-10-05 06:45:00|315.06|312.26|314.58|311.78|315.68|312.88|314.58|311.78|0
1633416600000|2021-10-05 06:50:00|314.44|311.64|316.36|313.56|316.5|313.7|314.03|311.23|0
1633416900000|2021-10-05 06:55:00|316.22|313.42|315.81|313.01|316.5|313.7|315.12|312.32|0
1633417200000|2021-10-05 07:00:00|314.71|311.91|315.53|312.73|316.63|313.83|312.93|310.13|0
1633417500000|2021-10-05 07:05:00|315.06|312.66|314.74|312.34|316.29|313.89|314.05|311.65|0
1633417800000|2021-10-05 07:10:00|314.67|312.27|316.8|314.4|317.77|315.37|314.33|311.93|0
1633418100000|2021-10-05 07:15:00|317.21|314.81|315.56|313.16|318.73|316.33|315.49|313.09|0
1633418400000|2021-10-05 07:20:00|315.01|312.61|317.07|314.67|317.9|315.5|315.01|312.61|0
1633418700000|2021-10-05 07:25:00|316.8|314.4|317.21|314.81|317.62|315.22|315.83|313.43|0
1633419000000|2021-10-05 07:30:00|316.93|314.53|315.14|312.74|317.07|314.67|314.04|311.64|0
1633419300000|2021-10-05 07:35:00|315.28|312.88|313.63|311.23|315.28|312.88|313.22|310.82|0
1633419600000|2021-10-05 07:40:00|313.76|311.36|313.35|310.95|315.41|313.01|313.35|310.95|0
1633419900000|2021-10-05 07:45:00|313.63|311.23|315.68|313.28|315.75|313.35|312.8|310.4|0
1633420200000|2021-10-05 07:50:00|315.55|313.15|313.76|311.36|315.68|313.28|313.07|310.67|0
1633420500000|2021-10-05 07:55:00|313.9|311.5|311.02|308.62|314.31|311.91|310.88|308.48|0
1633420800000|2021-10-05 08:00:00|311.22|308.82|313.48|311.08|313.76|311.36|310.75|308.35|0
1633421100000|2021-10-05 08:05:00|313.34|310.94|315.13|312.73|315.54|313.14|312.93|310.53|0
1633421400000|2021-10-05 08:10:00|314.85|312.45|317.19|314.79|317.19|314.79|313.75|311.35|0
1633421700000|2021-10-05 08:15:00|317.26|314.86|317.46|315.06|317.88|315.48|316.64|314.24|0
1633422000000|2021-10-05 08:20:00|317.53|315.13|317.05|314.65|318.29|315.89|316.36|313.96|0
1633422300000|2021-10-05 08:25:00|316.84|314.44|318.01|315.61|318.01|315.61|315.81|313.41|0
1633422600000|2021-10-05 08:30:00|317.94|315.54|318.7|316.3|318.7|316.3|317.73|315.33|0
1633422900000|2021-10-05 08:35:00|318.56|316.16|318.56|316.16|319.81|317.41|318.01|315.61|0
1633423200000|2021-10-05 08:40:00|318.42|316.02|317.59|315.19|318.42|316.02|316.76|314.36|0
1633423500000|2021-10-05 08:45:00|317.73|315.33|317.45|315.05|317.73|315.33|317.18|314.78|0
1633423800000|2021-10-05 08:50:00|317.31|314.91|318.97|316.57|319.94|317.54|317.31|314.91|0
1633424100000|2021-10-05 08:55:00|319.11|316.71|319.94|317.54|319.94|317.54|319.11|316.71|0
1633424400000|2021-10-05 09:00:00|319.8|317.4|321.18|318.78|322.02|319.62|319.66|317.26|0
1633424700000|2021-10-05 09:05:00|321.32|318.92|321.46|319.06|322.15|319.75|321.18|318.78|0
1633425000000|2021-10-05 09:10:00|321.6|319.2|321.87|319.47|322.15|319.75|321.46|319.06|0
1633425300000|2021-10-05 09:15:00|322.01|319.61|321.87|319.47|322.01|319.61|321.18|318.78|0
1633425600000|2021-10-05 09:20:00|322.01|319.61|322.29|319.89|323.12|320.72|322.01|319.61|0
1633425900000|2021-10-05 09:25:00|322.15|319.75|322.15|319.75|322.43|320.03|321.73|319.33|0
1633426200000|2021-10-05 09:30:00|322.01|319.61|319.26|316.86|323.65|321.25|318.43|316.03|0
1633426500000|2021-10-05 09:35:00|319.4|317|319.88|317.48|319.88|317.48|318.84|316.44|0
1633426800000|2021-10-05 09:40:00|319.82|317.42|319.95|317.55|321.07|318.67|319.82|317.42|0
1633427100000|2021-10-05 09:45:00|319.81|317.41|319.95|317.55|320.79|318.39|319.81|317.41|0
1633427400000|2021-10-05 09:50:00|320.09|317.69|320.64|318.24|320.92|318.52|319.81|317.41|0
1633427700000|2021-10-05 09:55:00|320.5|318.1|320.92|318.52|320.92|318.52|320.23|317.83|0
1633428000000|2021-10-05 10:00:00|321.06|318.66|320.08|317.68|321.06|318.66|319.94|317.54|0
1633428300000|2021-10-05 10:05:00|319.94|317.54|318.69|316.29|320.08|317.68|318.41|316.01|0
1633428600000|2021-10-05 10:10:00|318.83|316.43|319.24|316.84|319.66|317.26|318.83|316.43|0
1633428900000|2021-10-05 10:15:00|319.11|316.71|319.38|316.98|319.66|317.26|318.97|316.57|0
1633429200000|2021-10-05 10:20:00|319.52|317.12|319.94|317.54|320.08|317.68|319.1|316.7|0
1633429500000|2021-10-05 10:25:00|319.86|317.46|318.96|316.56|320.21|317.81|318.82|316.42|0
1633429800000|2021-10-05 10:30:00|318.82|316.42|317.71|315.31|319.1|316.7|317.71|315.31|0
1633430100000|2021-10-05 10:35:00|317.85|315.45|319.79|317.39|319.79|317.39|317.71|315.31|0
1633430400000|2021-10-05 10:40:00|319.65|317.25|319.09|316.69|320.21|317.81|318.74|316.34|0
1633430700000|2021-10-05 10:45:00|318.96|316.56|317.98|315.58|319.09|316.69|317.29|314.89|0
1633431000000|2021-10-05 10:50:00|318.12|315.72|317.56|315.16|318.26|315.86|317.15|314.75|0
1633431300000|2021-10-05 10:55:00|317.7|315.3|318.95|316.55|319.15|316.75|317.56|315.16|0
1633431600000|2021-10-05 11:00:00|318.81|316.41|318.81|316.41|319.5|317.1|318.39|315.99|0
1633431900000|2021-10-05 11:05:00|318.53|316.13|318.94|316.54|319.36|316.96|318.53|316.13|0
1633432200000|2021-10-05 11:10:00|319.08|316.68|319.08|316.68|319.36|316.96|318.81|316.41|0
1633432500000|2021-10-05 11:15:00|319.22|316.82|319.91|317.51|320.05|317.65|319.22|316.82|0
1633432800000|2021-10-05 11:20:00|320.05|317.65|318.38|315.98|320.75|318.35|318.38|315.98|0
1633433100000|2021-10-05 11:25:00|318.52|316.12|321.86|319.46|322.28|319.88|318.52|316.12|0
1633433400000|2021-10-05 11:30:00|321.72|319.32|321.3|318.9|321.86|319.46|321.02|318.62|0
1633433700000|2021-10-05 11:35:00|321.44|319.04|323.53|321.13|323.67|321.27|321.3|318.9|0
1633434000000|2021-10-05 11:40:00|323.39|320.99|322.41|320.01|323.53|321.13|322.41|320.01|0
1633434300000|2021-10-05 11:45:00|322.27|319.87|322.41|320.01|322.69|320.29|322.13|319.73|0
1633434600000|2021-10-05 11:50:00|322.27|319.87|321.71|319.31|323.11|320.71|321.15|318.75|0
1633434900000|2021-10-05 11:55:00|321.85|319.45|321.5|319.1|322.13|319.73|320.73|318.33|0
1633435200000|2021-10-05 12:00:00|321.15|318.75|321.43|319.03|322.27|319.87|321.15|318.75|0
1633435500000|2021-10-05 12:05:00|321.29|318.89|321.01|318.61|321.29|318.89|320.59|318.19|0
1633435800000|2021-10-05 12:10:00|321.29|318.89|321.98|319.58|322.26|319.86|321.15|318.75|0
1633436100000|2021-10-05 12:15:00|321.84|319.44|321.56|319.16|322.12|319.72|320.87|318.47|0
1633436400000|2021-10-05 12:20:00|321.7|319.3|320.44|318.04|321.7|319.3|320.03|317.63|0
1633436700000|2021-10-05 12:25:00|320.58|318.18|320.3|317.9|320.86|318.46|320.16|317.76|0
1633437000000|2021-10-05 12:30:00|320.44|318.04|320.44|318.04|320.86|318.46|320.02|317.62|0
1633437300000|2021-10-05 12:35:00|320.3|317.9|321.27|318.87|321.41|319.01|320.16|317.76|0
1633437600000|2021-10-05 12:40:00|321.41|319.01|321.97|319.57|322.25|319.85|320.86|318.46|0
1633437900000|2021-10-05 12:45:00|321.83|319.43|321.41|319.01|322.11|319.71|321.27|318.87|0
1633438200000|2021-10-05 12:50:00|321.27|318.87|321.55|319.15|321.69|319.29|320.99|318.59|0
1633438500000|2021-10-05 12:55:00|321.41|319.01|321.96|319.56|322.1|319.7|321.27|318.87|0
1633438800000|2021-10-05 13:00:00|322.1|319.7|320.99|318.59|322.52|320.12|320.57|318.17|0
1633439100000|2021-10-05 13:05:00|320.85|318.45|318.76|316.36|320.85|318.45|318.62|316.22|0
1633439400000|2021-10-05 13:10:00|318.62|316.22|319.17|316.77|319.45|317.05|318.62|316.22|0
1633439700000|2021-10-05 13:15:00|319.31|316.91|320.28|317.88|320.28|317.88|318.89|316.49|0
1633440000000|2021-10-05 13:20:00|320.42|318.02|318.61|316.21|320.56|318.16|318.47|316.07|0
1633440300000|2021-10-05 13:25:00|318.75|316.35|319.31|316.91|320|317.6|318.61|316.21|0
1633440600000|2021-10-05 13:30:00|319.44|317.04|319.58|317.18|321.81|319.41|318.06|315.66|0
1633440900000|2021-10-05 13:35:00|319.72|317.32|318.47|316.07|323.63|321.23|314.87|312.47|0
1633441200000|2021-10-05 13:40:00|319.02|316.62|316.66|314.26|320.55|318.15|316.11|313.71|0
1633441500000|2021-10-05 13:45:00|316.94|314.54|321.52|319.12|322.5|320.1|316.66|314.26|0
1633441800000|2021-10-05 13:50:00|321.39|318.99|325.44|323.04|326.43|324.03|321.39|318.99|0
1633442100000|2021-10-05 13:55:00|325.72|323.32|324.67|322.27|327.69|325.29|323.06|320.66|0
1633442400000|2021-10-05 14:00:00|324.95|322.55|328.93|326.53|330.35|327.95|324.88|322.48|0
1633442700000|2021-10-05 14:05:00|328.65|326.25|331.19|328.79|331.48|329.08|327.52|325.12|0
1633443000000|2021-10-05 14:10:00|331.33|328.93|334.32|331.92|334.32|331.92|331.19|328.79|0
1633443300000|2021-10-05 14:15:00|334.6|332.2|333.03|330.63|335.17|332.77|332.75|330.35|0
1633443600000|2021-10-05 14:20:00|333.18|330.78|335.03|332.63|336.74|334.34|333.18|330.78|0
1633443900000|2021-10-05 14:25:00|334.89|332.49|340.01|337.61|340.16|337.76|334.89|332.49|0
1633444200000|2021-10-05 14:30:00|340.37|337.97|339.72|337.32|341.74|339.34|339.01|336.61|0
1633444500000|2021-10-05 14:35:00|339.87|337.47|337|334.6|340.59|338.19|336.57|334.17|0
1633444800000|2021-10-05 14:40:00|337.14|334.74|339.79|337.39|340.3|337.9|337.14|334.74|0
1633445100000|2021-10-05 14:45:00|339.86|337.46|342.31|339.91|342.6|340.2|339.86|337.46|0
1633445400000|2021-10-05 14:50:00|342.6|340.2|342.34|339.94|344.31|341.91|341.19|338.79|0
1633445700000|2021-10-05 14:55:00|342.2|339.8|342.92|340.52|342.92|340.52|341.33|338.93|0
1633446000000|2021-10-05 15:00:00|342.77|340.37|344.22|341.82|344.51|342.11|341.33|338.93|0
1633446300000|2021-10-05 15:05:00|344.36|341.96|345.38|342.98|346.54|344.14|344.07|341.67|0
1633446600000|2021-10-05 15:10:00|345.81|343.41|346.1|343.7|346.39|343.99|345.09|342.69|0
1633446900000|2021-10-05 15:15:00|346.39|343.99|345.52|343.12|346.83|344.43|345.08|342.68|0
1633447200000|2021-10-05 15:20:00|345.37|342.97|344.36|341.96|346.24|343.84|344.21|341.81|0
1633447500000|2021-10-05 15:25:00|344.28|341.88|343.63|341.23|344.36|341.96|343.2|340.8|0
1633447800000|2021-10-05 15:30:00|343.77|341.37|344.35|341.95|344.64|342.24|343.05|340.65|0
1633448100000|2021-10-05 15:35:00|344.64|342.24|342.04|339.64|345.51|343.11|342.04|339.64|0
1633448400000|2021-10-05 15:40:00|341.89|339.49|340.16|337.76|342.18|339.78|340.02|337.62|0
1633448700000|2021-10-05 15:45:00|340.3|337.9|338.86|336.46|341.17|338.77|338.86|336.46|0
1633449000000|2021-10-05 15:50:00|339.01|336.61|341.16|338.76|341.74|339.34|339.01|336.61|0
1633449300000|2021-10-05 15:55:00|341.31|338.91|343.33|340.93|343.33|340.93|340.3|337.9|0
1633449600000|2021-10-05 16:00:00|343.18|340.78|343.76|341.36|343.76|341.36|341.59|339.19|0
1633449900000|2021-10-05 16:05:00|343.47|341.07|345.5|343.1|345.64|343.24|343.33|340.93|0
1633450200000|2021-10-05 16:10:00|345.64|343.24|344.77|342.37|346.51|344.11|344.77|342.37|0
1633450500000|2021-10-05 16:15:00|344.92|342.52|343.32|340.92|344.92|342.52|343.32|340.92|0
1633450800000|2021-10-05 16:20:00|343.46|341.06|340.29|337.89|343.9|341.5|340.29|337.89|0
1633451100000|2021-10-05 16:25:00|340.43|338.03|341.29|338.89|342.45|340.05|340|337.6|0
1633451400000|2021-10-05 16:30:00|341.44|339.04|341.58|339.18|342.45|340.05|340.28|337.88|0
1633451700000|2021-10-05 16:35:00|341.72|339.32|340.14|337.74|342.16|339.76|339.42|337.02|0
1633452000000|2021-10-05 16:40:00|340.28|337.88|340.14|337.74|341.43|339.03|339.27|336.87|0
1633452300000|2021-10-05 16:45:00|340.28|337.88|342.3|339.9|342.73|340.33|340.13|337.73|0
1633452600000|2021-10-05 16:50:00|342.44|340.04|341.43|339.03|342.44|340.04|341.14|338.74|0
1633452900000|2021-10-05 16:55:00|341.57|339.17|343.01|340.61|343.16|340.76|341.57|339.17|0
1633453200000|2021-10-05 17:00:00|342.87|340.47|341.57|339.17|343.45|341.05|340.7|338.3|0
1633453500000|2021-10-05 17:05:00|341.71|339.31|342.87|340.47|343.16|340.76|341.42|339.02|0
1633453800000|2021-10-05 17:10:00|343.01|340.61|342.58|340.18|344.09|341.69|342|339.6|0
1633454100000|2021-10-05 17:15:00|342.86|340.46|342.86|340.46|343.44|341.04|341.56|339.16|0
1633454400000|2021-10-05 17:20:00|343.01|340.61|343.58|341.18|343.73|341.33|342.28|339.88|0
1633454700000|2021-10-05 17:25:00|343.44|341.04|343.15|340.75|343.87|341.47|342.86|340.46|0
1633455000000|2021-10-05 17:30:00|343.73|341.33|343.29|340.89|345.03|342.63|342.57|340.17|0
1633455300000|2021-10-05 17:35:00|343.15|340.75|344.59|342.19|344.59|342.19|342.71|340.31|0
1633455600000|2021-10-05 17:40:00|344.74|342.34|346.48|344.08|346.62|344.22|344.74|342.34|0
1633455900000|2021-10-05 17:45:00|346.62|344.22|345.89|343.49|346.77|344.37|345.17|342.77|0
1633456200000|2021-10-05 17:50:00|345.75|343.35|344.59|342.19|347.2|344.8|344.59|342.19|0
1633456500000|2021-10-05 17:55:00|344.73|342.33|345.74|343.34|345.74|343.34|344.29|341.89|0
1633456800000|2021-10-05 18:00:00|345.6|343.2|346.61|344.21|347.78|345.38|345.31|342.91|0
1633457100000|2021-10-05 18:05:00|346.76|344.36|345.45|343.05|346.76|344.36|344.73|342.33|0
1633457400000|2021-10-05 18:10:00|345.3|342.9|345.01|342.61|346.61|344.21|344.87|342.47|0
1633457700000|2021-10-05 18:15:00|345.16|342.76|344.72|342.32|345.74|343.34|344.29|341.89|0
1633458000000|2021-10-05 18:20:00|344.87|342.47|344.43|342.03|345.01|342.61|343.85|341.45|0
1633458300000|2021-10-05 18:25:00|344.57|342.17|346.46|344.06|346.6|344.2|344.43|342.03|0
1633458600000|2021-10-05 18:30:00|346.6|344.2|347.62|345.22|348.06|345.66|346.46|344.06|0
1633458900000|2021-10-05 18:35:00|347.77|345.37|346.89|344.49|348.06|345.66|346.02|343.62|0
1633459200000|2021-10-05 18:40:00|347.04|344.64|347.18|344.78|348.05|345.65|346.45|344.05|0
1633459500000|2021-10-05 18:45:00|347.33|344.93|347.32|344.92|348.49|346.09|346.74|344.34|0
1633459800000|2021-10-05 18:50:00|347.18|344.78|346.74|344.34|348.05|345.65|346.59|344.19|0
1633460100000|2021-10-05 18:55:00|346.88|344.48|345.57|343.17|347.18|344.78|345.29|342.89|0
1633460400000|2021-10-05 19:00:00|345.43|343.03|345.86|343.46|346.45|344.05|344.7|342.3|0
1633460700000|2021-10-05 19:05:00|346.01|343.61|346.01|343.61|346.59|344.19|344.99|342.59|0
1633461000000|2021-10-05 19:10:00|345.86|343.46|347.31|344.91|347.46|345.06|345.28|342.88|0
1633461300000|2021-10-05 19:15:00|347.17|344.77|346.15|343.75|347.6|345.2|345.42|343.02|0
1633461600000|2021-10-05 19:20:00|345.86|343.46|342.81|340.41|346.15|343.75|342.38|339.98|0
1633461900000|2021-10-05 19:25:00|342.96|340.56|342.38|339.98|343.82|341.42|341.94|339.54|0
1633462200000|2021-10-05 19:30:00|342.23|339.83|343.53|341.13|343.53|341.13|341.65|339.25|0
1633462500000|2021-10-05 19:35:00|343.1|340.7|342.37|339.97|344.54|342.14|342.08|339.68|0
1633462800000|2021-10-05 19:40:00|342.08|339.68|341.79|339.39|343.53|341.13|341.65|339.25|0
1633463100000|2021-10-05 19:45:00|341.65|339.25|340.49|338.09|341.94|339.54|340.35|337.95|0
1633463400000|2021-10-05 19:50:00|339.34|336.94|335.53|333.13|340.52|338.12|335.39|332.99|0
1633463700000|2021-10-05 19:55:00|335.68|333.28|332.68|330.28|336.39|333.99|332.25|329.85|0
1633464000000|2021-10-05 20:00:00|332.96|330.56|334.1|331.7|334.96|332.56|332.96|330.56|0
1633464300000|2021-10-05 20:05:00|333.96|331.56|334.38|331.98|334.81|332.41|333.67|331.27|0
1633464600000|2021-10-05 20:10:00|334.24|331.84|333.81|331.41|334.67|332.27|333.67|331.27|0
1633464900000|2021-10-05 20:15:00|333.87|331.07|333.29|330.49|334.44|331.64|333.15|330.35|0
1633465200000|2021-10-05 20:20:00|333.44|330.64|333.86|331.06|333.86|331.06|333.29|330.49|0
1633465500000|2021-10-05 20:25:00|333.72|330.92|333.72|330.92|333.72|330.92|333.29|330.49|0
1633465800000|2021-10-05 20:30:00|333.86|331.06|334|331.2|334.43|331.63|333.86|331.06|0
1633466100000|2021-10-05 20:35:00|333.86|331.06|333.29|330.49|333.86|331.06|333.14|330.34|0
1633466400000|2021-10-05 20:40:00|333.14|330.34|332.64|329.84|333.14|330.34|331.86|329.06|0
1633466700000|2021-10-05 20:45:00|332.57|329.77|331.72|328.92|333.14|330.34|331.57|328.77|0
1633467000000|2021-10-05 20:50:00|331.78|328.98|333.49|330.69|333.57|330.77|331.72|328.92|0
1633467300000|2021-10-05 20:55:00|333.42|330.62|334.32|331.52|334.56|331.76|333.42|330.62|0
1633467600000|2021-10-05 21:00:00|334.25|331.45|334.1|331.3|334.29|331.49|334.06|331.26|0
1633467900000|2021-10-05 21:05:00|334.06|331.26|333.87|331.07|334.24|331.44|333.85|331.05|0
1633468200000|2021-10-05 21:10:00|333.89|331.09|333.87|331.07|333.89|331.09|333.85|331.05|0
1633468500000|2021-10-05 21:15:00|333.85|331.05|333.85|331.05|333.87|331.07|333.85|331.05|0
1633468800000|2021-10-05 21:20:00|333.76|330.96|333.82|331.02|333.86|331.06|333.72|330.92|0
1633469100000|2021-10-05 21:25:00|333.95|331.15|334.09|331.29|334.09|331.29|333.92|331.12|0
1633469400000|2021-10-05 21:30:00|334.07|331.27|333.84|331.04|334.07|331.27|333.82|331.02|0
1633469700000|2021-10-05 21:35:00|333.86|331.06|333.8|331|333.88|331.08|333.8|331|0
1633470000000|2021-10-05 21:40:00|333.77|330.97|333.84|331.04|333.84|331.04|333.77|330.97|0
1633470300000|2021-10-05 21:45:00|333.88|331.08|333.94|331.14|333.96|331.16|333.85|331.05|0
1633470600000|2021-10-05 21:50:00|333.89|331.09|333.98|331.18|333.98|331.18|333.89|331.09|0
1633470900000|2021-10-05 21:55:00|334|331.2|333.77|330.97|334.06|331.26|333.75|330.95|0
1633471200000|2021-10-05 22:00:00|333.18|330.38|335.39|332.59|335.54|332.74|333.18|330.38|0
1633471500000|2021-10-05 22:05:00|335.54|332.74|335.54|332.74|335.82|333.02|335.25|332.45|0
1633471800000|2021-10-05 22:10:00|335.68|332.88|335.68|332.88|335.82|333.02|334.82|332.02|0
1633472100000|2021-10-05 22:15:00|335.82|333.02|335.53|332.73|336.11|333.31|335.1|332.3|0
1633472400000|2021-10-05 22:20:00|335.67|332.87|335.82|333.02|335.82|333.02|335.24|332.44|0
1633472700000|2021-10-05 22:25:00|335.67|332.87|335.38|332.58|335.96|333.16|335.38|332.58|0
1633473000000|2021-10-05 22:30:00|335.24|332.44|335.38|332.58|335.38|332.58|334.53|331.73|0
1633473300000|2021-10-05 22:35:00|335.24|332.44|335.24|332.44|335.38|332.58|335.1|332.3|0
1633473600000|2021-10-05 22:40:00|335.38|332.58|335.38|332.58|335.67|332.87|335.09|332.29|0
1633473900000|2021-10-05 22:45:00|335.3|332.5|335.38|332.58|335.52|332.72|335.09|332.29|0
1633474200000|2021-10-05 22:50:00|335.23|332.43|335.09|332.29|335.66|332.86|334.52|331.72|0
1633474500000|2021-10-05 22:55:00|335.37|332.57|335.37|332.57|335.66|332.86|335.23|332.43|0
1633474800000|2021-10-05 23:00:00|335.52|332.72|334.94|332.14|335.52|332.72|334.87|332.07|0
1633475100000|2021-10-05 23:05:00|335.08|332.28|333.8|331|335.08|332.28|333.51|330.71|0
1633475400000|2021-10-05 23:10:00|333.65|330.85|332.94|330.14|333.94|331.14|332.65|329.85|0
1633475700000|2021-10-05 23:15:00|332.8|330|331.51|328.71|332.8|330|331.23|328.43|0
1633476000000|2021-10-05 23:20:00|331.58|328.78|330.66|327.86|331.94|329.14|330.52|327.72|0
1633476300000|2021-10-05 23:25:00|330.8|328|330.66|327.86|330.8|328|330.23|327.43|0
1633476600000|2021-10-05 23:30:00|330.52|327.72|331.65|328.85|331.65|328.85|330.09|327.29|0
1633476900000|2021-10-05 23:35:00|331.51|328.71|331.57|328.77|331.65|328.85|331.08|328.28|0
1633477200000|2021-10-05 23:40:00|331.51|328.71|330.65|327.85|331.51|328.71|330.51|327.71|0
1633477500000|2021-10-05 23:45:00|330.51|327.71|329.16|326.36|330.51|327.71|329.16|326.36|0
1633477800000|2021-10-05 23:50:00|329.09|326.29|330.08|327.28|330.22|327.42|329.09|326.29|0
1633478100000|2021-10-05 23:55:00|330.22|327.42|329.72|326.92|330.65|327.85|329.65|326.85|0
1633478400000|2021-10-06 00:00:00|329.65|326.85|329.86|327.06|330.5|327.7|329.08|326.28|0
1633478700000|2021-10-06 00:05:00|329.79|326.99|330.36|327.56|331.35|328.55|329.79|326.99|0
1633479000000|2021-10-06 00:10:00|330.22|327.42|330.36|327.56|330.5|327.7|329.36|326.56|0
1633479300000|2021-10-06 00:15:00|330.21|327.41|331.06|328.26|331.06|328.26|330.07|327.27|0
1633479600000|2021-10-06 00:20:00|330.92|328.12|334.19|331.39|334.2|331.4|330.64|327.84|0
1633479900000|2021-10-06 00:25:00|334.05|331.25|334.19|331.39|334.41|331.61|333.34|330.54|0
1633480200000|2021-10-06 00:30:00|334.05|331.25|334.33|331.53|335.19|332.39|333.76|330.96|0
1633480500000|2021-10-06 00:35:00|334.26|331.46|333.62|330.82|335.19|332.39|333.4|330.6|0
1633480800000|2021-10-06 00:40:00|333.48|330.68|333.68|330.88|334.33|331.53|333.05|330.25|0
1633481100000|2021-10-06 00:45:00|333.76|330.96|333.83|331.03|334.61|331.81|333.33|330.53|0
1633481400000|2021-10-06 00:50:00|333.76|330.96|333.61|330.81|333.9|331.1|333.04|330.24|0
1633481700000|2021-10-06 00:55:00|333.47|330.67|333.32|330.52|333.9|331.1|333.04|330.24|0
1633482000000|2021-10-06 01:00:00|333.39|330.59|329.63|326.83|333.9|331.1|328.49|325.69|0
1633482300000|2021-10-06 01:05:00|329.84|327.04|327.36|324.56|329.84|327.04|327.08|324.28|0
1633482600000|2021-10-06 01:10:00|327.5|324.7|327.08|324.28|327.64|324.84|326.8|324|0
1633482900000|2021-10-06 01:15:00|326.93|324.13|328.2|325.4|328.2|325.4|326.65|323.85|0
1633483200000|2021-10-06 01:20:00|328.06|325.26|328.2|325.4|328.77|325.97|327.64|324.84|0
1633483500000|2021-10-06 01:25:00|328.49|325.69|326.93|324.13|328.91|326.11|326.93|324.13|0
1633483800000|2021-10-06 01:30:00|326.79|323.99|325.8|323|327.49|324.69|325.73|322.93|0
1633484100000|2021-10-06 01:35:00|325.94|323.14|325.8|323|326.36|323.56|324.95|322.15|0
1633484400000|2021-10-06 01:40:00|325.66|322.86|323.19|320.39|325.66|322.86|322.98|320.18|0
1633484700000|2021-10-06 01:45:00|323.26|320.46|322.42|319.62|324.25|321.45|321.3|318.5|0
1633485000000|2021-10-06 01:50:00|322.28|319.48|319.21|316.41|322.7|319.9|318.37|315.57|0
1633485300000|2021-10-06 01:55:00|319.13|316.33|322.14|319.34|322.14|319.34|319.13|316.33|0
1633485600000|2021-10-06 02:00:00|322|319.2|321.86|319.06|322.28|319.48|321.08|318.28|0
1633485900000|2021-10-06 02:05:00|321.58|318.78|322.41|319.61|322.83|320.03|321.02|318.22|0
1633486200000|2021-10-06 02:10:00|322.13|319.33|321.85|319.05|322.69|319.89|321.43|318.63|0
1633486500000|2021-10-06 02:15:00|322.06|319.26|322.13|319.33|322.13|319.33|321.29|318.49|0
1633486800000|2021-10-06 02:20:00|321.99|319.19|323.67|320.87|323.67|320.87|321.15|318.35|0
1633487100000|2021-10-06 02:25:00|323.74|320.94|322.97|320.17|323.74|320.94|322.69|319.89|0
1633487400000|2021-10-06 02:30:00|322.83|320.03|322.54|319.74|323.25|320.45|322.12|319.32|0
1633487700000|2021-10-06 02:35:00|322.68|319.88|322.4|319.6|323.38|320.58|322.26|319.46|0
1633488000000|2021-10-06 02:40:00|322.54|319.74|321.98|319.18|322.82|320.02|321.98|319.18|0
1633488300000|2021-10-06 02:45:00|321.91|319.11|320.44|317.64|321.98|319.18|318.63|315.83|0
1633488600000|2021-10-06 02:50:00|320.72|317.92|318.63|315.83|320.86|318.06|317.93|315.13|0
1633488900000|2021-10-06 02:55:00|318.9|316.1|320.3|317.5|320.64|317.84|318.76|315.96|0
1633489200000|2021-10-06 03:00:00|320.16|317.36|321.59|318.79|322.71|319.91|319.74|316.94|0
1633489500000|2021-10-06 03:05:00|321.87|319.07|322.84|320.04|323.68|320.88|321.73|318.93|0
1633489800000|2021-10-06 03:10:00|322.7|319.9|322.7|319.9|322.98|320.18|322.14|319.34|0
1633490100000|2021-10-06 03:15:00|322.42|319.62|322.7|319.9|323.26|320.46|321.72|318.92|0
1633490400000|2021-10-06 03:20:00|322.84|320.04|324.79|321.99|324.79|321.99|322.28|319.48|0
1633490700000|2021-10-06 03:25:00|325.07|322.27|324.79|321.99|325.35|322.55|324.09|321.29|0
1633491000000|2021-10-06 03:30:00|324.72|321.92|324.51|321.71|325.91|323.11|324.23|321.43|0
1633491300000|2021-10-06 03:35:00|324.37|321.57|324.93|322.13|325.21|322.41|323.67|320.87|0
1633491600000|2021-10-06 03:40:00|324.79|321.99|324.93|322.13|325.21|322.41|324.09|321.29|0
1633491900000|2021-10-06 03:45:00|325.07|322.27|325.06|322.26|325.76|322.96|324.78|321.98|0
1633492200000|2021-10-06 03:50:00|325.2|322.4|326.74|323.94|326.74|323.94|324.78|321.98|0
1633492500000|2021-10-06 03:55:00|326.81|324.01|326.18|323.38|327.03|324.23|326.04|323.24|0
1633492800000|2021-10-06 04:00:00|326.32|323.52|326.32|323.52|326.88|324.08|325.83|323.03|0
1633493100000|2021-10-06 04:05:00|326.46|323.66|326.18|323.38|326.74|323.94|325.9|323.1|0
1633493400000|2021-10-06 04:10:00|326.04|323.24|325.61|322.81|326.32|323.52|324.91|322.11|0
1633493700000|2021-10-06 04:15:00|325.75|322.95|326.17|323.37|326.59|323.79|325.47|322.67|0
1633494000000|2021-10-06 04:20:00|326.24|323.44|325.33|322.53|326.24|323.44|325.19|322.39|0
1633494300000|2021-10-06 04:25:00|325.4|322.6|323.93|321.13|325.75|322.95|323.79|320.99|0
1633494600000|2021-10-06 04:30:00|323.79|320.99|324.07|321.27|324.21|321.41|323.09|320.29|0
1633494900000|2021-10-06 04:35:00|324.21|321.41|322.95|320.15|324.21|321.41|322.95|320.15|0
1633495200000|2021-10-06 04:40:00|322.81|320.01|322.11|319.31|323.08|320.28|320.72|317.92|0
1633495500000|2021-10-06 04:45:00|322.25|319.45|323.57|320.77|323.64|320.84|321.97|319.17|0
1633495800000|2021-10-06 04:50:00|323.64|320.84|324.27|321.47|324.83|322.03|323.64|320.84|0
1633496100000|2021-10-06 04:55:00|324.13|321.33|324.83|322.03|324.97|322.17|323.71|320.91|0
1633496400000|2021-10-06 05:00:00|324.69|321.89|324.13|321.33|325.11|322.31|323.01|320.21|0
1633496700000|2021-10-06 05:05:00|324.27|321.47|326.08|323.28|326.08|323.28|323.99|321.19|0
1633497000000|2021-10-06 05:10:00|325.94|323.14|328.19|325.39|328.19|325.39|325.8|323|0
1633497300000|2021-10-06 05:15:00|328.05|325.25|326.64|323.84|328.12|325.32|324.68|321.88|0
1633497600000|2021-10-06 05:20:00|326.78|323.98|325.52|322.72|327.91|325.11|325.52|322.72|0
1633497900000|2021-10-06 05:25:00|325.8|323|326.64|323.84|326.92|324.12|325.52|322.72|0
1633498200000|2021-10-06 05:30:00|326.78|323.98|325.02|322.22|326.78|323.98|324.81|322.01|0
1633498500000|2021-10-06 05:35:00|325.09|322.29|325.65|322.85|325.72|322.92|323.83|321.03|0
1633498800000|2021-10-06 05:40:00|325.72|322.92|324.95|322.15|325.93|323.13|324.67|321.87|0
1633499100000|2021-10-06 05:45:00|324.81|322.01|325.29|322.49|325.72|322.92|324.53|321.73|0
1633499400000|2021-10-06 05:50:00|325.37|322.57|325.29|322.49|325.79|322.99|324.53|321.73|0
1633499700000|2021-10-06 05:55:00|325.22|322.42|324.73|321.93|325.36|322.56|323.69|320.89|0
1633500000000|2021-10-06 06:00:00|324.94|322.14|323.4|320.6|325.36|322.56|321.87|319.07|0
1633500300000|2021-10-06 06:05:00|323.54|320.74|322.56|319.76|323.54|320.74|321.31|318.51|0
1633500600000|2021-10-06 06:10:00|322.42|319.62|322.28|319.48|322.84|320.04|321.17|318.37|0
1633500900000|2021-10-06 06:15:00|322.14|319.34|324.1|321.3|324.1|321.3|322.14|319.34|0
1633501200000|2021-10-06 06:20:00|323.82|321.02|324.65|321.85|326.05|323.25|323.82|321.02|0
1633501500000|2021-10-06 06:25:00|324.79|321.99|323.39|320.59|324.79|321.99|323.39|320.59|0
1633501800000|2021-10-06 06:30:00|323.25|320.45|323.95|321.15|324.16|321.36|322.9|320.1|0
1633502100000|2021-10-06 06:35:00|324.09|321.29|323.81|321.01|325.07|322.27|323.46|320.66|0
1633502400000|2021-10-06 06:40:00|323.67|320.87|323.25|320.45|323.95|321.15|322.55|319.75|0
1633502700000|2021-10-06 06:45:00|323.39|320.59|324.36|321.56|324.36|321.56|322.69|319.89|0
1633503000000|2021-10-06 06:50:00|324.22|321.42|326.6|323.8|327.02|324.22|324.22|321.42|0
1633503300000|2021-10-06 06:55:00|327.16|324.36|326.18|323.38|327.3|324.5|325.27|322.47|0
1633503600000|2021-10-06 07:00:00|325.62|322.82|319.39|316.59|325.69|322.89|319.39|316.59|0
1633503900000|2021-10-06 07:05:00|318.77|316.37|316.14|313.74|318.77|316.37|316|313.6|0
1633504200000|2021-10-06 07:10:00|315.86|313.46|316|313.6|316.97|314.57|315.86|313.46|0
1633504500000|2021-10-06 07:15:00|315.86|313.46|317.24|314.84|317.66|315.26|315.86|313.46|0
1633504800000|2021-10-06 07:20:00|317.1|314.7|315.58|313.18|317.1|314.7|315.03|312.63|0
1633505100000|2021-10-06 07:25:00|315.37|312.97|316.68|314.28|318.35|315.95|313.92|311.52|0
1633505400000|2021-10-06 07:30:00|316.55|314.15|313.51|311.11|316.68|314.28|313.23|310.83|0
1633505700000|2021-10-06 07:35:00|313.37|310.97|313.19|310.79|314.62|312.22|307.56|305.16|0
1633506000000|2021-10-06 07:40:00|312.77|310.37|314.28|311.88|314.42|312.02|312.36|309.96|0
1633506300000|2021-10-06 07:45:00|314.21|311.81|312.63|310.23|314.21|311.81|310.85|308.45|0
1633506600000|2021-10-06 07:50:00|312.36|309.96|314.56|312.16|314.69|312.29|311.95|309.55|0
1633506900000|2021-10-06 07:55:00|314.69|312.29|312.36|309.96|314.97|312.57|312.36|309.96|0
1633507200000|2021-10-06 08:00:00|312.22|309.82|310.85|308.45|312.63|310.23|310.71|308.31|0
1633507500000|2021-10-06 08:05:00|310.98|308.58|309.34|306.94|311.39|308.99|308.86|306.46|0
1633507800000|2021-10-06 08:10:00|308.93|306.53|312.62|310.22|312.76|310.36|308.66|306.26|0
1633508100000|2021-10-06 08:15:00|312.49|310.09|310.84|308.44|312.62|310.22|310.57|308.17|0
1633508400000|2021-10-06 08:20:00|311.11|308.71|312.48|310.08|313.03|310.63|310.29|307.89|0
1633508700000|2021-10-06 08:25:00|312.62|310.22|313.72|311.32|313.72|311.32|311.39|308.99|0
1633509000000|2021-10-06 08:30:00|313.99|311.59|311.32|308.92|314.68|312.28|311.32|308.92|0
1633509300000|2021-10-06 08:35:00|311.46|309.06|312.34|309.94|312.48|310.08|309.67|307.27|0
1633509600000|2021-10-06 08:40:00|312.48|310.08|313.02|310.62|313.99|311.59|311.86|309.46|0
1633509900000|2021-10-06 08:45:00|312.89|310.49|309.46|307.06|312.89|310.49|309.05|306.65|0
1633510200000|2021-10-06 08:50:00|309.6|307.2|308.78|306.38|310.76|308.36|308.64|306.24|0
1633510500000|2021-10-06 08:55:00|308.91|306.51|309.32|306.92|310.14|307.74|308.91|306.51|0
1633510800000|2021-10-06 09:00:00|308.91|306.51|308.09|305.69|309.25|306.85|307.41|305.01|0
1633511100000|2021-10-06 09:05:00|307.69|305.29|310.28|307.88|310.76|308.36|306.21|303.81|0
1633511400000|2021-10-06 09:10:00|310.42|308.02|308.92|306.52|310.42|308.02|308.51|306.11|0
1633511700000|2021-10-06 09:15:00|309.06|306.66|308.92|306.52|309.46|307.06|308.38|305.98|0
1633512000000|2021-10-06 09:20:00|308.78|306.38|306.88|304.48|308.78|306.38|306.34|303.94|0
1633512300000|2021-10-06 09:25:00|307.02|304.62|305.86|303.46|307.02|304.62|305.53|303.13|0
1633512600000|2021-10-06 09:30:00|305.66|303.26|307.56|305.16|307.83|305.43|304.99|302.59|0
1633512900000|2021-10-06 09:35:00|307.42|305.02|304.71|302.31|307.56|305.16|304.31|301.91|0
1633513200000|2021-10-06 09:40:00|304.85|302.45|304.51|302.11|306.33|303.93|303.9|301.5|0
1633513500000|2021-10-06 09:45:00|304.58|302.18|307.28|304.88|307.69|305.29|304.31|301.91|0
1633513800000|2021-10-06 09:50:00|307.41|305.01|307.82|305.42|308.77|306.37|307.01|304.61|0
1633514100000|2021-10-06 09:55:00|307.95|305.55|307.68|305.28|307.95|305.55|306.19|303.79|0
1633514400000|2021-10-06 10:00:00|307.55|305.15|306.6|304.2|307.68|305.28|306.05|303.65|0
1633514700000|2021-10-06 10:05:00|306.87|304.47|307.68|305.28|307.81|305.41|305.65|303.25|0
1633515000000|2021-10-06 10:10:00|307.54|305.14|307.81|305.41|308.9|306.5|307.27|304.87|0
1633515300000|2021-10-06 10:15:00|307.68|305.28|309.71|307.31|309.98|307.58|307.4|305|0
1633515600000|2021-10-06 10:20:00|309.57|307.17|308.14|305.74|309.71|307.31|306.99|304.59|0
1633515900000|2021-10-06 10:25:00|308.08|305.68|309.3|306.9|309.3|306.9|308.08|305.68|0
1633516200000|2021-10-06 10:30:00|309.16|306.76|307.53|305.13|309.23|306.83|306.99|304.59|0
1633516500000|2021-10-06 10:35:00|307.4|305|308.48|306.08|308.48|306.08|306.99|304.59|0
1633516800000|2021-10-06 10:40:00|308.75|306.35|307.53|305.13|309.02|306.62|307.53|305.13|0
1633517100000|2021-10-06 10:45:00|307.66|305.26|306.98|304.58|307.66|305.26|306.17|303.77|0
1633517400000|2021-10-06 10:50:00|307.12|304.72|306.98|304.58|307.12|304.72|305.9|303.5|0
1633517700000|2021-10-06 10:55:00|306.85|304.45|308.2|305.8|308.34|305.94|305.76|303.36|0
1633518000000|2021-10-06 11:00:00|308.34|305.94|308.47|306.07|309.01|306.61|307.66|305.26|0
1633518300000|2021-10-06 11:05:00|308.33|305.93|308.33|305.93|309.15|306.75|307.92|305.52|0
1633518600000|2021-10-06 11:10:00|308.47|306.07|310.51|308.11|310.51|308.11|308.47|306.07|0
1633518900000|2021-10-06 11:15:00|310.23|307.83|308.96|306.56|310.91|308.51|308.68|306.28|0
1633519200000|2021-10-06 11:20:00|308.75|306.35|308.41|306.01|308.96|306.56|308.41|306.01|0
1633519500000|2021-10-06 11:25:00|308.27|305.87|309.22|306.82|309.77|307.37|308.27|305.87|0
1633519800000|2021-10-06 11:30:00|309.29|306.89|307.72|305.32|310.18|307.78|307.45|305.05|0
1633520100000|2021-10-06 11:35:00|308|305.6|308.67|306.27|309.36|306.96|307.59|305.19|0
1633520400000|2021-10-06 11:40:00|308.54|306.14|307.18|304.78|308.81|306.41|307.18|304.78|0
1633520700000|2021-10-06 11:45:00|307.58|305.18|307.72|305.32|307.72|305.32|306.36|303.96|0
1633521000000|2021-10-06 11:50:00|307.58|305.18|308.94|306.54|309.08|306.68|307.04|304.64|0
1633521300000|2021-10-06 11:55:00|309.08|306.68|311.12|308.72|311.67|309.27|308.8|306.4|0
1633521600000|2021-10-06 12:00:00|310.85|308.45|311.53|309.13|311.53|309.13|310.17|307.77|0
1633521900000|2021-10-06 12:05:00|311.39|308.99|311.26|308.86|311.94|309.54|310.85|308.45|0
1633522200000|2021-10-06 12:10:00|311.12|308.72|313.17|310.77|313.45|311.05|311.12|308.72|0
1633522500000|2021-10-06 12:15:00|313.03|310.63|309.61|307.21|313.51|311.11|309.61|307.21|0
1633522800000|2021-10-06 12:20:00|309.48|307.08|312.89|310.49|313.17|310.77|309.48|307.08|0
1633523100000|2021-10-06 12:25:00|312.76|310.36|315.78|313.38|316.19|313.79|312.62|310.22|0
1633523400000|2021-10-06 12:30:00|315.64|313.24|315.64|313.24|316.05|313.65|315.23|312.83|0
1633523700000|2021-10-06 12:35:00|315.78|313.38|314.81|312.41|316.19|313.79|313.3|310.9|0
1633524000000|2021-10-06 12:40:00|314.95|312.55|316.46|314.06|317.15|314.75|314.54|312.14|0
1633524300000|2021-10-06 12:45:00|316.32|313.92|315.63|313.23|317.15|314.75|315.08|312.68|0
1633524600000|2021-10-06 12:50:00|315.77|313.37|312.74|310.34|315.77|313.37|312.61|310.21|0
1633524900000|2021-10-06 12:55:00|312.88|310.48|313.3|310.9|314.79|312.39|312.33|309.93|0
1633525200000|2021-10-06 13:00:00|313.16|310.76|314.54|312.14|314.81|312.41|312.89|310.49|0
1633525500000|2021-10-06 13:05:00|314.4|312|314.12|311.72|315.09|312.69|312.89|310.49|0
1633525800000|2021-10-06 13:10:00|314.26|311.86|317.43|315.03|317.84|315.44|314.26|311.86|0
1633526100000|2021-10-06 13:15:00|317.29|314.89|317.42|315.02|318.46|316.06|317.15|314.75|0
1633526400000|2021-10-06 13:20:00|317.56|315.16|316.04|313.64|317.84|315.44|315.77|313.37|0
1633526700000|2021-10-06 13:25:00|316.18|313.78|315.63|313.23|317.28|314.88|314.94|312.54|0
1633527000000|2021-10-06 13:30:00|315.35|312.95|320.25|317.85|324.63|322.23|313.84|311.44|0
1633527300000|2021-10-06 13:35:00|320.81|318.41|321.78|319.38|324.59|322.19|320.81|318.41|0
1633527600000|2021-10-06 13:40:00|322.2|319.8|324.02|321.62|324.16|321.76|320.39|317.99|0
1633527900000|2021-10-06 13:45:00|323.88|321.48|317.74|315.34|324.16|321.76|317.74|315.34|0
1633528200000|2021-10-06 13:50:00|317.88|315.48|313.59|311.19|318.02|315.62|312.49|310.09|0
1633528500000|2021-10-06 13:55:00|313.32|310.92|311.57|309.17|313.46|311.06|308.2|305.8|0
1633528800000|2021-10-06 14:00:00|310.61|308.21|306.38|303.98|310.75|308.35|304.89|302.49|0
1633529100000|2021-10-06 14:05:00|306.17|303.77|310.19|307.79|311.42|309.02|303.01|300.61|0
1633529400000|2021-10-06 14:10:00|310.32|307.92|315.54|313.14|316.23|313.83|307.46|305.06|0
1633529700000|2021-10-06 14:15:00|316.09|313.69|310.73|308.33|316.09|313.69|309.36|306.96|0
1633530000000|2021-10-06 14:20:00|310.59|308.19|322.46|320.06|324.49|322.09|310.59|308.19|0
1633530300000|2021-10-06 14:25:00|322.18|319.78|320.09|317.69|323.02|320.62|319.67|317.27|0
1633530600000|2021-10-06 14:30:00|320.23|317.83|321.06|318.66|325.27|322.87|319.95|317.55|0
1633530900000|2021-10-06 14:35:00|321.48|319.08|322.46|320.06|322.46|320.06|317.86|315.46|0
1633531200000|2021-10-06 14:40:00|322.74|320.34|318.14|315.74|322.74|320.34|318|315.6|0
1633531500000|2021-10-06 14:45:00|318.28|315.88|320.5|318.1|320.5|318.1|315.5|313.1|0
1633531800000|2021-10-06 14:50:00|321.34|318.94|322.59|320.19|322.59|320.19|318.69|316.29|0
1633532100000|2021-10-06 14:55:00|322.17|319.77|322.03|319.63|322.17|319.77|319.52|317.12|0
1633532400000|2021-10-06 15:00:00|322.45|320.05|323.29|320.89|324.83|322.43|319.94|317.54|0
1633532700000|2021-10-06 15:05:00|322.87|320.47|321.47|319.07|323.43|321.03|319.52|317.12|0
1633533000000|2021-10-06 15:10:00|322.03|319.63|321.33|318.93|322.03|319.63|318.13|315.73|0
1633533300000|2021-10-06 15:15:00|320.77|318.37|319.37|316.97|321.47|319.07|318.96|316.56|0
1633533600000|2021-10-06 15:20:00|319.79|317.39|314.25|311.85|319.79|317.39|314.25|311.85|0
1633533900000|2021-10-06 15:25:00|314.11|311.71|314.38|311.98|316.46|314.06|314.11|311.71|0
1633534200000|2021-10-06 15:30:00|314.66|312.26|313.42|311.02|317.01|314.61|311.9|309.5|0
1633534500000|2021-10-06 15:35:00|313.69|311.29|315.76|313.36|315.76|313.36|312.31|309.91|0
1633534800000|2021-10-06 15:40:00|316.17|313.77|314.51|312.11|316.87|314.47|313.27|310.87|0
1633535100000|2021-10-06 15:45:00|315.07|312.67|316.17|313.77|317.28|314.88|314.37|311.97|0
1633535400000|2021-10-06 15:50:00|316.03|313.63|320.61|318.21|320.89|318.49|316.03|313.63|0
1633535700000|2021-10-06 15:55:00|320.33|317.93|322.99|320.59|323.69|321.29|320.19|317.79|0
1633536000000|2021-10-06 16:00:00|322.85|320.45|319.49|317.09|323.41|321.01|319.22|316.82|0
1633536300000|2021-10-06 16:05:00|319.36|316.96|315.19|312.79|319.77|317.37|314.23|311.83|0
1633536600000|2021-10-06 16:10:00|315.33|312.93|314.23|311.83|315.47|313.07|314.09|311.69|0
1633536900000|2021-10-06 16:15:00|314.36|311.96|316.3|313.9|316.85|314.45|313.26|310.86|0
1633537200000|2021-10-06 16:20:00|316.02|313.62|315.6|313.2|316.57|314.17|314.22|311.82|0
1633537500000|2021-10-06 16:25:00|315.46|313.06|314.63|312.23|318.1|315.7|312.16|309.76|0
1633537800000|2021-10-06 16:30:00|314.5|312.1|315.6|313.2|315.6|313.2|313.67|311.27|0
1633538100000|2021-10-06 16:35:00|316.15|313.75|315.73|313.33|316.15|313.75|313.53|311.13|0
1633538400000|2021-10-06 16:40:00|315.6|313.2|319.2|316.8|319.2|316.8|315.6|313.2|0
1633538700000|2021-10-06 16:45:00|319.06|316.66|317.12|314.72|319.9|317.5|315.87|313.47|0
1633539000000|2021-10-06 16:50:00|317.25|314.85|317.25|314.85|318.5|316.1|316.42|314.02|0
1633539300000|2021-10-06 16:55:00|316.97|314.57|316.97|314.57|320.03|317.63|316.7|314.3|0
1633539600000|2021-10-06 17:00:00|317.25|314.85|316.14|313.74|318.64|316.24|315.03|312.63|0
1633539900000|2021-10-06 17:05:00|315.59|313.19|315.03|312.63|316|313.6|312.69|310.29|0
1633540200000|2021-10-06 17:10:00|314.89|312.49|317.24|314.84|317.38|314.98|313.1|310.7|0
1633540500000|2021-10-06 17:15:00|317.11|314.71|318.21|315.81|318.21|315.81|316.83|314.43|0
1633540800000|2021-10-06 17:20:00|318.07|315.67|320.3|317.9|321.27|318.87|317.1|314.7|0
1633541100000|2021-10-06 17:25:00|320.44|318.04|324.07|321.67|324.07|321.67|319.88|317.48|0
1633541400000|2021-10-06 17:30:00|324.21|321.81|328.57|326.17|328.57|326.17|323.93|321.53|0
1633541700000|2021-10-06 17:35:00|328.43|326.03|333.23|330.83|333.52|331.12|327.44|325.04|0
1633542000000|2021-10-06 17:40:00|332.95|330.55|332.1|329.7|332.95|330.55|331.25|328.85|0
1633542300000|2021-10-06 17:45:00|332.24|329.84|333.09|330.69|333.94|331.54|331.95|329.55|0
1633542600000|2021-10-06 17:50:00|332.95|330.55|328.27|325.87|332.95|330.55|328.13|325.73|0
1633542900000|2021-10-06 17:55:00|328.41|326.01|332.23|329.83|332.23|329.83|328.41|326.01|0
1633543200000|2021-10-06 18:00:00|332.66|330.26|333.54|331.14|336.23|333.83|328.58|326.18|0
1633543500000|2021-10-06 18:05:00|333.26|330.86|335.11|332.71|335.11|332.71|331.27|328.87|0
1633543800000|2021-10-06 18:10:00|334.97|332.57|338.69|336.29|339.67|337.27|334.68|332.28|0
1633544100000|2021-10-06 18:15:00|338.54|336.14|340.27|337.87|340.27|337.87|337.68|335.28|0
1633544400000|2021-10-06 18:20:00|340.41|338.01|337.1|334.7|340.56|338.16|336.82|334.42|0
1633544700000|2021-10-06 18:25:00|337.25|334.85|339.32|336.92|339.4|337|337.25|334.85|0
1633545000000|2021-10-06 18:30:00|339.11|336.71|338.39|335.99|339.4|337|337.67|335.27|0
1633545300000|2021-10-06 18:35:00|338.82|336.42|339.54|337.14|340.12|337.72|337.67|335.27|0
1633545600000|2021-10-06 18:40:00|339.4|337|341.19|338.79|342.13|339.73|339.4|337|0
1633545900000|2021-10-06 18:45:00|341.12|338.72|339.39|336.99|342.42|340.02|339.39|336.99|0
1633546200000|2021-10-06 18:50:00|339.54|337.14|338.81|336.41|340.4|338|336.81|334.41|0
1633546500000|2021-10-06 18:55:00|338.53|336.13|337.23|334.83|339.68|337.28|336.37|333.97|0
1633546800000|2021-10-06 19:00:00|335.66|333.26|335.08|332.68|337.09|334.69|334.94|332.54|0
1633547100000|2021-10-06 19:05:00|334.8|332.4|335.94|333.54|337.66|335.26|334.8|332.4|0
1633547400000|2021-10-06 19:10:00|335.8|333.4|336.8|334.4|338.95|336.55|334.65|332.25|0
1633547700000|2021-10-06 19:15:00|336.65|334.25|337.51|335.11|338.95|336.55|336.65|334.25|0
1633548000000|2021-10-06 19:20:00|337.23|334.83|337.8|335.4|337.94|335.54|335.51|333.11|0
1633548300000|2021-10-06 19:25:00|337.94|335.54|338.94|336.54|339.09|336.69|337.22|334.82|0
1633548600000|2021-10-06 19:30:00|339.09|336.69|337.08|334.68|339.52|337.12|336.5|334.1|0
1633548900000|2021-10-06 19:35:00|337.22|334.82|335.93|333.53|337.65|335.25|334.07|331.67|0
1633549200000|2021-10-06 19:40:00|336.07|333.67|338.22|335.82|338.36|335.96|335.5|333.1|0
1633549500000|2021-10-06 19:45:00|337.93|335.53|340.23|337.83|341.53|339.13|336.79|334.39|0
1633549800000|2021-10-06 19:50:00|341.53|339.13|342.39|339.99|343.41|341.01|340.37|337.97|0
1633550100000|2021-10-06 19:55:00|342.25|339.85|344.27|341.87|345.87|343.47|342.25|339.85|0
1633550400000|2021-10-06 20:00:00|344.85|342.45|344.38|341.98|344.85|342.45|342.68|340.28|0
1633550700000|2021-10-06 20:05:00|344.52|342.12|346.55|344.15|346.84|344.44|344.52|342.12|0
1633551000000|2021-10-06 20:10:00|346.4|344|346.69|344.29|346.69|344.29|346.11|343.71|0
1633551300000|2021-10-06 20:15:00|347.04|344.24|346.75|343.95|347.91|345.11|346.75|343.95|0
1633551600000|2021-10-06 20:20:00|346.89|344.09|346.89|344.09|347.18|344.38|346.74|343.94|0
1633551900000|2021-10-06 20:25:00|346.74|343.94|347.32|344.52|347.32|344.52|346.74|343.94|0
1633552200000|2021-10-06 20:30:00|347.47|344.67|347.9|345.1|347.9|345.1|347.32|344.52|0
1633552500000|2021-10-06 20:35:00|347.76|344.96|348.34|345.54|348.34|345.54|347.46|344.66|0
1633552800000|2021-10-06 20:40:00|348.19|345.39|347.75|344.95|348.33|345.53|347.61|344.81|0
1633553100000|2021-10-06 20:45:00|347.61|344.81|346.73|343.93|347.9|345.1|346.73|343.93|0
1633553400000|2021-10-06 20:50:00|346.88|344.08|347.31|344.51|347.46|344.66|346.88|344.08|0
1633553700000|2021-10-06 20:55:00|347.17|344.37|347.23|344.43|347.31|344.51|346.73|343.93|0
1633554000000|2021-10-06 21:00:00|347.11|344.31|346.98|344.18|347.11|344.31|346.39|343.59|0
1633554300000|2021-10-06 21:05:00|346.97|344.17|346.68|343.88|346.97|344.17|346.58|343.78|0
1633554600000|2021-10-06 21:10:00|346.73|343.93|346.68|343.88|346.84|344.04|346.64|343.84|0
1633554900000|2021-10-06 21:15:00|346.66|343.86|346.53|343.73|346.75|343.95|346.51|343.71|0
1633555200000|2021-10-06 21:20:00|346.59|343.79|346.63|343.83|346.74|343.94|346.53|343.73|0
1633555500000|2021-10-06 21:25:00|346.59|343.79|346.57|343.77|346.72|343.92|346.57|343.77|0
1633555800000|2021-10-06 21:30:00|346.59|343.79|346.54|343.74|346.59|343.79|346.54|343.74|0
1633556100000|2021-10-06 21:35:00|346.56|343.76|346.73|343.93|346.92|344.12|346.56|343.76|0
1633556400000|2021-10-06 21:40:00|346.75|343.95|346.86|344.06|346.88|344.08|346.71|343.91|0
1633556700000|2021-10-06 21:45:00|346.88|344.08|347.11|344.31|347.17|344.37|346.86|344.06|0
1633557000000|2021-10-06 21:50:00|347.09|344.29|347.13|344.33|347.17|344.37|347.09|344.29|0
1633557300000|2021-10-06 21:55:00|347.21|344.41|347.36|344.56|347.42|344.62|347.13|344.33|0
1633557600000|2021-10-06 22:00:00|347.21|344.41|348.45|345.65|349.03|346.23|347.21|344.41|0
1633557900000|2021-10-06 22:05:00|348.59|345.79|348.3|345.5|348.59|345.79|348.01|345.21|0
1633558200000|2021-10-06 22:10:00|348.37|345.57|348.01|345.21|348.59|345.79|348.01|345.21|0
1633558500000|2021-10-06 22:15:00|348.15|345.35|350.92|348.12|351.07|348.27|348.15|345.35|0
1633558800000|2021-10-06 22:20:00|351.07|348.27|350.04|347.24|351.43|348.63|350.04|347.24|0
1633559100000|2021-10-06 22:25:00|350.19|347.39|350.48|347.68|350.92|348.12|350.04|347.24|0
1633559400000|2021-10-06 22:30:00|350.62|347.82|351.79|348.99|352.08|349.28|350.33|347.53|0
1633559700000|2021-10-06 22:35:00|351.71|348.91|352.23|349.43|352.38|349.58|351.71|348.91|0
1633560000000|2021-10-06 22:40:00|352.08|349.28|351.79|348.99|352.23|349.43|351.64|348.84|0
1633560300000|2021-10-06 22:45:00|351.93|349.13|351.78|348.98|352.08|349.28|351.49|348.69|0
1633560600000|2021-10-06 22:50:00|351.93|349.13|353.25|350.45|353.25|350.45|351.78|348.98|0
1633560900000|2021-10-06 22:55:00|353.1|350.3|353.1|350.3|353.24|350.44|352.51|349.71|0
1633561200000|2021-10-06 23:00:00|353.68|350.88|355.45|352.65|355.59|352.79|353.68|350.88|0
1633561500000|2021-10-06 23:05:00|355.37|352.57|355.44|352.64|356.47|353.67|355.15|352.35|0
1633561800000|2021-10-06 23:10:00|355.3|352.5|354.27|351.47|355.3|352.5|353.68|350.88|0
1633562100000|2021-10-06 23:15:00|354.34|351.54|353.09|350.29|354.34|351.54|352.94|350.14|0
1633562400000|2021-10-06 23:20:00|352.94|350.14|353.67|350.87|353.67|350.87|352.94|350.14|0
1633562700000|2021-10-06 23:25:00|353.74|350.94|353.38|350.58|353.82|351.02|353.09|350.29|0
1633563000000|2021-10-06 23:30:00|353.23|350.43|352.21|349.41|353.53|350.73|351.47|348.67|0
1633563300000|2021-10-06 23:35:00|352.35|349.55|351.47|348.67|352.79|349.99|351.47|348.67|0
1633563600000|2021-10-06 23:40:00|351.62|348.82|351.91|349.11|352.13|349.33|351.03|348.23|0
1633563900000|2021-10-06 23:45:00|351.76|348.96|352.64|349.84|353.67|350.87|351.76|348.96|0
1633564200000|2021-10-06 23:50:00|352.49|349.69|352.78|349.98|352.78|349.98|351.61|348.81|0
1633564500000|2021-10-06 23:55:00|352.93|350.13|353.07|350.27|353.08|350.28|351.9|349.1|0
1633564800000|2021-10-07 00:00:00|353|350.2|352.63|349.83|354.83|352.03|352.34|349.54|0
1633565100000|2021-10-07 00:05:00|352.78|349.98|352.19|349.39|353.8|351|351.61|348.81|0
1633565400000|2021-10-07 00:10:00|352.34|349.54|352.48|349.68|352.92|350.12|351.75|348.95|0
1633565700000|2021-10-07 00:15:00|352.34|349.54|352.99|350.19|353.21|350.41|351.9|349.1|0
1633566000000|2021-10-07 00:20:00|352.77|349.97|352.4|349.6|353.07|350.27|351.45|348.65|0
1633566300000|2021-10-07 00:25:00|352.48|349.68|353.65|350.85|353.94|351.14|352.4|349.6|0
1633566600000|2021-10-07 00:30:00|353.35|350.55|354.82|352.02|355.56|352.76|353.35|350.55|0
1633566900000|2021-10-07 00:35:00|354.89|352.09|356.14|353.34|357.17|354.37|354.89|352.09|0
1633567200000|2021-10-07 00:40:00|356|353.2|355.55|352.75|356.07|353.27|355.4|352.6|0
1633567500000|2021-10-07 00:45:00|355.7|352.9|356.29|353.49|356.73|353.93|355.7|352.9|0
1633567800000|2021-10-07 00:50:00|356.14|353.34|355.69|352.89|356.73|353.93|355.25|352.45|0
1633568100000|2021-10-07 00:55:00|355.84|353.04|354.66|351.86|355.84|353.04|354.66|351.86|0
1633568400000|2021-10-07 01:00:00|354.96|352.16|354.37|351.57|355.4|352.6|354.07|351.27|0
1633568700000|2021-10-07 01:05:00|354.22|351.42|353.7|350.9|354.81|352.01|353.63|350.83|0
1633569000000|2021-10-07 01:10:00|353.63|350.83|354.51|351.71|354.51|351.71|353.34|350.54|0
1633569300000|2021-10-07 01:15:00|354.66|351.86|355.1|352.3|355.39|352.59|354.36|351.56|0
1633569600000|2021-10-07 01:20:00|355.24|352.44|354.21|351.41|355.39|352.59|354.07|351.27|0
1633569900000|2021-10-07 01:25:00|354.07|351.27|355.09|352.29|355.24|352.44|353.63|350.83|0
1633570200000|2021-10-07 01:30:00|355.24|352.44|357.3|354.5|357.3|354.5|354.5|351.7|0
1633570500000|2021-10-07 01:35:00|357.89|355.09|358.77|355.97|359.22|356.42|357.74|354.94|0
1633570800000|2021-10-07 01:40:00|358.92|356.12|359.21|356.41|359.66|356.86|358.77|355.97|0
1633571100000|2021-10-07 01:45:00|359.14|356.34|358.47|355.67|359.36|356.56|358.33|355.53|0
1633571400000|2021-10-07 01:50:00|358.62|355.82|359.95|357.15|359.95|357.15|358.62|355.82|0
1633571700000|2021-10-07 01:55:00|360.1|357.3|358.77|355.97|360.69|357.89|358.77|355.97|0
1633572000000|2021-10-07 02:00:00|358.91|356.11|359.06|356.26|359.65|356.85|358.47|355.67|0
1633572300000|2021-10-07 02:05:00|358.91|356.11|359.65|356.85|359.65|356.85|358.76|355.96|0
1633572600000|2021-10-07 02:10:00|359.8|357|362.83|360.03|362.91|360.11|359.65|356.85|0
1633572900000|2021-10-07 02:15:00|362.76|359.96|360.98|358.18|363.06|360.26|360.98|358.18|0
1633573200000|2021-10-07 02:20:00|361.13|358.33|361.57|358.77|361.57|358.77|360.75|357.95|0
1633573500000|2021-10-07 02:25:00|361.42|358.62|361.34|358.54|361.72|358.92|360.97|358.17|0
1633573800000|2021-10-07 02:30:00|361.42|358.62|361.27|358.47|361.64|358.84|360.97|358.17|0
1633574100000|2021-10-07 02:35:00|361.34|358.54|361.41|358.61|361.56|358.76|361.12|358.32|0
1633574400000|2021-10-07 02:40:00|361.56|358.76|360.37|357.57|361.56|358.76|359.78|356.98|0
1633574700000|2021-10-07 02:45:00|360.52|357.72|360.37|357.57|360.82|358.02|360.37|357.57|0
1633575000000|2021-10-07 02:50:00|360.52|357.72|360.07|357.27|360.52|357.72|359.78|356.98|0
1633575300000|2021-10-07 02:55:00|360.22|357.42|360.81|358.01|360.96|358.16|360.22|357.42|0
1633575600000|2021-10-07 03:00:00|360.66|357.86|360.37|357.57|360.96|358.16|360.22|357.42|0
1633575900000|2021-10-07 03:05:00|360.22|357.42|359.62|356.82|360.51|357.71|359.48|356.68|0
1633576200000|2021-10-07 03:10:00|359.77|356.97|358.59|355.79|359.77|356.97|358.59|355.79|0
1633576500000|2021-10-07 03:15:00|358.44|355.64|358.44|355.64|359.03|356.23|358.44|355.64|0
1633576800000|2021-10-07 03:20:00|358.29|355.49|359.03|356.23|359.03|356.23|358.14|355.34|0
1633577100000|2021-10-07 03:25:00|359.1|356.3|358.88|356.08|359.17|356.37|358.58|355.78|0
1633577400000|2021-10-07 03:30:00|359.02|356.22|358.73|355.93|359.17|356.37|358.58|355.78|0
1633577700000|2021-10-07 03:35:00|358.58|355.78|359.17|356.37|359.32|356.52|357.99|355.19|0
1633578000000|2021-10-07 03:40:00|359.32|356.52|359.02|356.22|359.32|356.52|358.87|356.07|0
1633578300000|2021-10-07 03:45:00|359.17|356.37|359.23|356.43|359.31|356.51|358.72|355.92|0
1633578600000|2021-10-07 03:50:00|359.16|356.36|359.16|356.36|359.31|356.51|358.72|355.92|0
1633578900000|2021-10-07 03:55:00|359.23|356.43|359.31|356.51|359.46|356.66|358.86|356.06|0
1633579200000|2021-10-07 04:00:00|359.16|356.36|359.6|356.8|359.6|356.8|359.01|356.21|0
1633579500000|2021-10-07 04:05:00|359.45|356.65|359.67|356.87|359.75|356.95|359.31|356.51|0
1633579800000|2021-10-07 04:10:00|359.75|356.95|359.15|356.35|359.75|356.95|359.01|356.21|0
1633580100000|2021-10-07 04:15:00|359.3|356.5|359.89|357.09|359.89|357.09|359.22|356.42|0
1633580400000|2021-10-07 04:20:00|360.04|357.24|359.3|356.5|360.04|357.24|359.15|356.35|0
1633580700000|2021-10-07 04:25:00|359.15|356.35|359|356.2|359.59|356.79|359|356.2|0
1633581000000|2021-10-07 04:30:00|358.85|356.05|359.15|356.35|359.74|356.94|358.85|356.05|0
1633581300000|2021-10-07 04:35:00|359|356.2|359.44|356.64|359.44|356.64|358.55|355.75|0
1633581600000|2021-10-07 04:40:00|359.29|356.49|358.11|355.31|359.44|356.64|357.96|355.16|0
1633581900000|2021-10-07 04:45:00|358.25|355.45|356.92|354.12|358.33|355.53|356.19|353.39|0
1633582200000|2021-10-07 04:50:00|357.07|354.27|356.99|354.19|357.37|354.57|356.78|353.98|0
1633582500000|2021-10-07 04:55:00|356.92|354.12|357.22|354.42|357.22|354.42|356.77|353.97|0
1633582800000|2021-10-07 05:00:00|355.74|352.94|358.99|356.19|358.99|356.19|355.74|352.94|0
1633583100000|2021-10-07 05:05:00|359.06|356.26|358.36|355.56|359.28|356.48|358.21|355.41|0
1633583400000|2021-10-07 05:10:00|358.21|355.41|357.62|354.82|358.51|355.71|356.15|353.35|0
1633583700000|2021-10-07 05:15:00|357.69|354.89|357.77|354.97|358.36|355.56|357.62|354.82|0
1633584000000|2021-10-07 05:20:00|357.91|355.11|357.83|355.03|358.21|355.41|357.47|354.67|0
1633584300000|2021-10-07 05:25:00|357.76|354.96|359.09|356.29|359.09|356.29|357.32|354.52|0
1633584600000|2021-10-07 05:30:00|359.24|356.44|358.2|355.4|359.38|356.58|357.91|355.11|0
1633584900000|2021-10-07 05:35:00|358.05|355.25|358.2|355.4|359.35|356.55|358.05|355.25|0
1633585200000|2021-10-07 05:40:00|358.05|355.25|357.24|354.44|358.05|355.25|356.28|353.48|0
1633585500000|2021-10-07 05:45:00|357.31|354.51|357.75|354.95|357.9|355.1|356.87|354.07|0
1633585800000|2021-10-07 05:50:00|357.61|354.81|356.13|353.33|357.75|354.95|355.98|353.18|0
1633586100000|2021-10-07 05:55:00|355.98|353.18|357.9|355.1|358.19|355.39|355.98|353.18|0
1633586400000|2021-10-07 06:00:00|357.6|354.8|360.7|357.9|360.85|358.05|357.6|354.8|0
1633586700000|2021-10-07 06:05:00|360.85|358.05|362.18|359.38|363.37|360.57|360.41|357.61|0
1633587000000|2021-10-07 06:10:00|362.33|359.53|361.66|358.86|363.07|360.27|361.59|358.79|0
1633587300000|2021-10-07 06:15:00|361.74|358.94|362.92|360.12|362.92|360.12|361.44|358.64|0
1633587600000|2021-10-07 06:20:00|363.07|360.27|363.22|360.42|364.56|361.76|362.92|360.12|0
1633587900000|2021-10-07 06:25:00|363.36|360.56|363.66|360.86|363.66|360.86|362.92|360.12|0
1633588200000|2021-10-07 06:30:00|363.81|361.01|364.25|361.45|364.85|362.05|363.36|360.56|0
1633588500000|2021-10-07 06:35:00|364.18|361.38|363.73|360.93|364.7|361.9|363.36|360.56|0
1633588800000|2021-10-07 06:40:00|363.66|360.86|361.57|358.77|363.8|361|361.57|358.77|0
1633589100000|2021-10-07 06:45:00|361.43|358.63|359.94|357.14|362.32|359.52|359.94|357.14|0
1633589400000|2021-10-07 06:50:00|360.09|357.29|360.46|357.66|360.9|358.1|359.2|356.4|0
1633589700000|2021-10-07 06:55:00|360.6|357.8|361.87|359.07|361.87|359.07|359.86|357.06|0
1633590000000|2021-10-07 07:00:00|361.72|358.92|360.76|357.96|365.99|363.19|359.87|357.07|0
1633590300000|2021-10-07 07:05:00|360.85|358.45|360.11|357.71|361.22|358.82|359.81|357.41|0
1633590600000|2021-10-07 07:10:00|360.26|357.86|359.66|357.26|361.74|359.34|359.37|356.97|0
1633590900000|2021-10-07 07:15:00|359.81|357.41|356.86|354.46|360.7|358.3|356.86|354.46|0
1633591200000|2021-10-07 07:20:00|357.3|354.9|358.84|356.44|359.51|357.11|357.3|354.9|0
1633591500000|2021-10-07 07:25:00|358.77|356.37|359.66|357.26|359.66|357.26|358.03|355.63|0
1633591800000|2021-10-07 07:30:00|359.58|357.18|358.47|356.07|360.84|358.44|358.47|356.07|0
1633592100000|2021-10-07 07:35:00|358.62|356.22|359.8|357.4|360.1|357.7|358.62|356.22|0
1633592400000|2021-10-07 07:40:00|359.51|357.11|359.5|357.1|360.1|357.7|358.77|356.37|0
1633592700000|2021-10-07 07:45:00|359.65|357.25|360.09|357.69|360.1|357.7|358.91|356.51|0
1633593000000|2021-10-07 07:50:00|360.02|357.62|360.39|357.99|361.43|359.03|359.95|357.55|0
1633593300000|2021-10-07 07:55:00|360.54|358.14|361.57|359.17|361.87|359.47|360.24|357.84|0
1633593600000|2021-10-07 08:00:00|361.13|358.73|359.79|357.39|361.42|359.02|359.64|357.24|0
1633593900000|2021-10-07 08:05:00|359.94|357.54|360.68|358.28|361.72|359.32|359.79|357.39|0
1633594200000|2021-10-07 08:10:00|360.38|357.98|359.49|357.09|360.53|358.13|359.34|356.94|0
1633594500000|2021-10-07 08:15:00|359.34|356.94|358.6|356.2|359.64|357.24|358.01|355.61|0
1633594800000|2021-10-07 08:20:00|358.75|356.35|358.01|355.61|358.9|356.5|357.49|355.09|0
1633595100000|2021-10-07 08:25:00|357.93|355.53|359.34|356.94|359.63|357.23|357.86|355.46|0
1633595400000|2021-10-07 08:30:00|359.19|356.79|360.67|358.27|361.26|358.86|359.19|356.79|0
1633595700000|2021-10-07 08:35:00|360.82|358.42|361.41|359.01|362.3|359.9|360.82|358.42|0
1633596000000|2021-10-07 08:40:00|361.56|359.16|361.55|359.15|362.3|359.9|361.41|359.01|0
1633596300000|2021-10-07 08:45:00|361.41|359.01|362.74|360.34|363.34|360.94|361.26|358.86|0
1633596600000|2021-10-07 08:50:00|362.66|360.26|362.74|360.34|363.63|361.23|362.59|360.19|0
1633596900000|2021-10-07 08:55:00|362.89|360.49|361.7|359.3|363.19|360.79|361.1|358.7|0
1633597200000|2021-10-07 09:00:00|361.55|359.15|361.1|358.7|361.85|359.45|360.66|358.26|0
1633597500000|2021-10-07 09:05:00|361.25|358.85|361.4|359|361.69|359.29|360.95|358.55|0
1633597800000|2021-10-07 09:10:00|361.25|358.85|360.65|358.25|361.69|359.29|360.65|358.25|0
1633598100000|2021-10-07 09:15:00|360.8|358.4|360.5|358.1|361.1|358.7|360.35|357.95|0
1633598400000|2021-10-07 09:20:00|360.65|358.25|360.35|357.95|361.09|358.69|359.91|357.51|0
1633598700000|2021-10-07 09:25:00|360.2|357.8|360.05|357.65|360.5|358.1|359.76|357.36|0
1633599000000|2021-10-07 09:30:00|359.91|357.51|361.09|358.69|361.09|358.69|359.91|357.51|0
1633599300000|2021-10-07 09:35:00|360.94|358.54|360.64|358.24|361.83|359.43|360.57|358.17|0
1633599600000|2021-10-07 09:40:00|360.49|358.09|359.9|357.5|360.71|358.31|359.75|357.35|0
1633599900000|2021-10-07 09:45:00|359.97|357.57|361.23|358.83|361.23|358.83|359.9|357.5|0
1633600200000|2021-10-07 09:50:00|361.08|358.68|361.97|359.57|361.97|359.57|360.64|358.24|0
1633600500000|2021-10-07 09:55:00|361.82|359.42|362.42|360.02|362.42|360.02|361.82|359.42|0
1633600800000|2021-10-07 10:00:00|363.16|360.76|363.9|361.5|364.65|362.25|363.16|360.76|0
1633601100000|2021-10-07 10:05:00|363.75|361.35|364.05|361.65|364.2|361.8|363.75|361.35|0
1633601400000|2021-10-07 10:10:00|364.2|361.8|363.75|361.35|364.49|362.09|363.45|361.05|0
1633601700000|2021-10-07 10:15:00|363.82|361.42|363.3|360.9|363.82|361.42|363.15|360.75|0
1633602000000|2021-10-07 10:20:00|363.22|360.82|362.41|360.01|363.67|361.27|362.26|359.86|0
1633602300000|2021-10-07 10:25:00|362.55|360.15|361.96|359.56|362.85|360.45|361.96|359.56|0
1633602600000|2021-10-07 10:30:00|361.81|359.41|362.25|359.85|362.4|360|361.81|359.41|0
1633602900000|2021-10-07 10:35:00|362.4|360|363.14|360.74|363.29|360.89|362.4|360|0
1633603200000|2021-10-07 10:40:00|363.29|360.89|363.44|361.04|363.59|361.19|362.99|360.59|0
1633603500000|2021-10-07 10:45:00|363.59|361.19|364.18|361.78|364.18|361.78|363.29|360.89|0
1633603800000|2021-10-07 10:50:00|364.33|361.93|365.07|362.67|365.07|362.67|364.03|361.63|0
1633604100000|2021-10-07 10:55:00|365.22|362.82|367.16|364.76|367.31|364.91|365.07|362.67|0
1633604400000|2021-10-07 11:00:00|367.01|364.61|367.31|364.91|369.56|367.16|366.86|364.46|0
1633604700000|2021-10-07 11:05:00|367.46|365.06|368.51|366.11|368.81|366.41|367.46|365.06|0
1633605000000|2021-10-07 11:10:00|368.66|366.26|369.26|366.86|369.78|367.38|368.51|366.11|0
1633605300000|2021-10-07 11:15:00|369.11|366.71|370.46|368.06|370.91|368.51|369.11|366.71|0
1633605600000|2021-10-07 11:20:00|370.61|368.21|370.98|368.58|371.06|368.66|370.15|367.75|0
1633605900000|2021-10-07 11:25:00|370.9|368.5|371.09|368.69|373.75|371.35|370.6|368.2|0
1633606200000|2021-10-07 11:30:00|370.94|368.54|370.26|367.86|371.09|368.69|369.59|367.19|0
1633606500000|2021-10-07 11:35:00|370.19|367.79|371.24|368.84|371.99|369.59|370.19|367.79|0
1633606800000|2021-10-07 11:40:00|371.39|368.99|370.93|368.53|371.39|368.99|370.48|368.08|0
1633607100000|2021-10-07 11:45:00|370.78|368.38|371.08|368.68|371.68|369.28|370.78|368.38|0
1633607400000|2021-10-07 11:50:00|371.23|368.83|370.33|367.93|371.38|368.98|370.33|367.93|0
1633607700000|2021-10-07 11:55:00|370.48|368.08|370.18|367.78|370.48|368.08|369.58|367.18|0
1633608000000|2021-10-07 12:00:00|370.33|367.93|370.77|368.37|370.93|368.53|369.87|367.47|0
1633608300000|2021-10-07 12:05:00|370.92|368.52|370.02|367.62|371.08|368.68|370.02|367.62|0
1633608600000|2021-10-07 12:10:00|369.87|367.47|369.57|367.17|370.02|367.62|369.12|366.72|0
1633608900000|2021-10-07 12:15:00|369.42|367.02|369.42|367.02|369.87|367.47|369.27|366.87|0
1633609200000|2021-10-07 12:20:00|369.27|366.87|369.71|367.31|369.87|367.47|369.27|366.87|0
1633609500000|2021-10-07 12:25:00|369.86|367.46|369.86|367.46|370.62|368.22|369.86|367.46|0
1633609800000|2021-10-07 12:30:00|370.01|367.61|369.26|366.86|370.01|367.61|368.51|366.11|0
1633610100000|2021-10-07 12:35:00|369.11|366.71|370.31|367.91|370.61|368.21|369.11|366.71|0
1633610400000|2021-10-07 12:40:00|370.46|368.06|371.81|369.41|372.72|370.32|370.31|367.91|0
1633610700000|2021-10-07 12:45:00|371.66|369.26|371.06|368.66|372.41|370.01|371.06|368.66|0
1633611000000|2021-10-07 12:50:00|371.21|368.81|371.21|368.81|371.81|369.41|371.06|368.66|0
1633611300000|2021-10-07 12:55:00|371.05|368.65|370.15|367.75|371.21|368.81|370|367.6|0
1633611600000|2021-10-07 13:00:00|370.3|367.9|369.1|366.7|370.45|368.05|368.95|366.55|0
1633611900000|2021-10-07 13:05:00|368.95|366.55|368.35|365.95|369.25|366.85|367.9|365.5|0
1633612200000|2021-10-07 13:10:00|368.2|365.8|367|364.6|368.2|365.8|367|364.6|0
1633612500000|2021-10-07 13:15:00|367.15|364.75|366.55|364.15|368.34|365.94|366.4|364|0
1633612800000|2021-10-07 13:20:00|366.85|364.45|366.25|363.85|367.29|364.89|366.1|363.7|0
1633613100000|2021-10-07 13:25:00|366.1|363.7|366.24|363.84|366.84|364.44|364.9|362.5|0
1633613400000|2021-10-07 13:30:00|366.84|364.44|374.35|371.95|374.81|372.41|365.8|363.4|0
1633613700000|2021-10-07 13:35:00|374.81|372.41|375.19|372.79|377.38|374.98|374.69|372.29|0
1633614000000|2021-10-07 13:40:00|375.95|373.55|373.08|370.68|377.01|374.61|372.47|370.07|0
1633614300000|2021-10-07 13:45:00|373.68|371.28|372.77|370.37|375.19|372.79|371.42|369.02|0
1633614600000|2021-10-07 13:50:00|372.92|370.52|376.09|373.69|378.37|375.97|372.92|370.52|0
1633614900000|2021-10-07 13:55:00|376.4|374|380.35|377.95|380.35|377.95|375.79|373.39|0
1633615200000|2021-10-07 14:00:00|380.5|378.1|382.86|380.46|384.05|381.65|379.89|377.49|0
1633615500000|2021-10-07 14:05:00|383.17|380.77|382.1|379.7|383.47|381.07|380.57|378.17|0
1633615800000|2021-10-07 14:10:00|381.94|379.54|383.47|381.07|384.08|381.68|381.79|379.39|0
1633616100000|2021-10-07 14:15:00|383.93|381.53|384.23|381.83|385.46|383.06|383.01|380.61|0
1633616400000|2021-10-07 14:20:00|384.39|381.99|383.47|381.07|386.07|383.67|383.47|381.07|0
1633616700000|2021-10-07 14:25:00|383.62|381.22|384.08|381.68|384.84|382.44|382.85|380.45|0
1633617000000|2021-10-07 14:30:00|384.38|381.98|385.07|382.67|385.61|383.21|383.31|380.91|0
1633617300000|2021-10-07 14:35:00|385.3|382.9|381.32|378.92|385.61|383.21|381.17|378.77|0
1633617600000|2021-10-07 14:40:00|381.47|379.07|382.39|379.99|383.61|381.21|381.47|379.07|0
1633617900000|2021-10-07 14:45:00|382.54|380.14|383.92|381.52|383.92|381.52|382.08|379.68|0
1633618200000|2021-10-07 14:50:00|383.76|381.36|384.37|381.97|384.83|382.43|383.61|381.21|0
1633618500000|2021-10-07 14:55:00|384.53|382.13|384.06|381.66|384.83|382.43|383.76|381.36|0
1633618800000|2021-10-07 15:00:00|384.37|381.97|383.91|381.51|384.52|382.12|382.84|380.44|0
1633619100000|2021-10-07 15:05:00|384.22|381.82|382.38|379.98|384.22|381.82|382.38|379.98|0
1633619400000|2021-10-07 15:10:00|382.53|380.13|381.76|379.36|382.84|380.44|381.15|378.75|0
1633619700000|2021-10-07 15:15:00|381.92|379.52|379.78|377.38|382.07|379.67|378.87|376.47|0
1633620000000|2021-10-07 15:20:00|379.93|377.53|380.84|378.44|381.46|379.06|379.78|377.38|0
1633620300000|2021-10-07 15:25:00|380.69|378.29|380.99|378.59|381.91|379.51|379.93|377.53|0
1633620600000|2021-10-07 15:30:00|381.15|378.75|381.91|379.51|382.06|379.66|380.69|378.29|0
1633620900000|2021-10-07 15:35:00|381.76|379.36|382.52|380.12|382.82|380.42|381.76|379.36|0
1633621200000|2021-10-07 15:40:00|382.36|379.96|383.43|381.03|383.74|381.34|382.21|379.81|0
1633621500000|2021-10-07 15:45:00|383.59|381.19|383.28|380.88|383.74|381.34|383.13|380.73|0
1633621800000|2021-10-07 15:50:00|383.43|381.03|383.12|380.72|383.58|381.18|382.05|379.65|0
1633622100000|2021-10-07 15:55:00|383.28|380.88|384.35|381.95|384.5|382.1|383.28|380.88|0
1633622400000|2021-10-07 16:00:00|384.19|381.79|384.04|381.64|385.27|382.87|383.88|381.48|0
1633622700000|2021-10-07 16:05:00|384.19|381.79|383.12|380.72|384.34|381.94|382.35|379.95|0
1633623000000|2021-10-07 16:10:00|382.96|380.56|381.74|379.34|382.96|380.56|380.98|378.58|0
1633623300000|2021-10-07 16:15:00|381.89|379.49|382.35|379.95|382.5|380.1|380.67|378.27|0
1633623600000|2021-10-07 16:20:00|382.5|380.1|382.96|380.56|383.26|380.86|381.74|379.34|0
1633623900000|2021-10-07 16:25:00|382.81|380.41|382.04|379.64|383.11|380.71|381.89|379.49|0
1633624200000|2021-10-07 16:30:00|382.19|379.79|382.95|380.55|383.26|380.86|382.19|379.79|0
1633624500000|2021-10-07 16:35:00|382.8|380.4|383.72|381.32|383.72|381.32|382.65|380.25|0
1633624800000|2021-10-07 16:40:00|383.56|381.16|382.03|379.63|383.56|381.16|381.42|379.02|0
1633625100000|2021-10-07 16:45:00|382.19|379.79|380.96|378.56|382.34|379.94|380.35|377.95|0
1633625400000|2021-10-07 16:50:00|380.81|378.41|381.57|379.17|381.72|379.32|380.2|377.8|0
1633625700000|2021-10-07 16:55:00|381.72|379.32|382.94|380.54|383.1|380.7|381.57|379.17|0
1633626000000|2021-10-07 17:00:00|382.79|380.39|382.02|379.62|382.79|380.39|381.41|379.01|0
1633626300000|2021-10-07 17:05:00|381.87|379.47|381.41|379.01|382.18|379.78|380.5|378.1|0
1633626600000|2021-10-07 17:10:00|381.26|378.86|381.56|379.16|381.72|379.32|380.95|378.55|0
1633626900000|2021-10-07 17:15:00|381.41|379.01|381.87|379.47|382.17|379.77|381.41|379.01|0
1633627200000|2021-10-07 17:20:00|382.02|379.62|380.77|378.37|382.17|379.77|380.61|378.21|0
1633627500000|2021-10-07 17:25:00|380.61|378.21|381.84|379.44|381.84|379.44|380.15|377.75|0
1633627800000|2021-10-07 17:30:00|381.68|379.28|380.76|378.36|381.84|379.44|380.15|377.75|0
1633628100000|2021-10-07 17:35:00|380.46|378.06|380|377.6|381.37|378.97|379.69|377.29|0
1633628400000|2021-10-07 17:40:00|379.84|377.44|380.3|377.9|380.45|378.05|379.84|377.44|0
1633628700000|2021-10-07 17:45:00|380.45|378.05|378.77|376.37|380.45|378.05|378.77|376.37|0
1633629000000|2021-10-07 17:50:00|378.62|376.22|378.77|376.37|378.92|376.52|377.55|375.15|0
1633629300000|2021-10-07 17:55:00|378.92|376.52|377.54|375.14|379.38|376.98|377.08|374.68|0
1633629600000|2021-10-07 18:00:00|377.39|374.99|374.33|371.93|377.84|375.44|373.27|370.87|0
1633629900000|2021-10-07 18:05:00|374.03|371.63|374.78|372.38|375.54|373.14|374.03|371.63|0
1633630200000|2021-10-07 18:10:00|374.63|372.23|375.24|372.84|375.54|373.14|373.87|371.47|0
1633630500000|2021-10-07 18:15:00|375.39|372.99|375.08|372.68|375.69|373.29|374.78|372.38|0
1633630800000|2021-10-07 18:20:00|374.93|372.53|373.87|371.47|375.54|373.14|373.71|371.31|0
1633631100000|2021-10-07 18:25:00|373.71|371.31|373.26|370.86|373.87|371.47|372.65|370.25|0
1633631400000|2021-10-07 18:30:00|373.56|371.16|373.1|370.7|374.02|371.62|372.05|369.65|0
1633631700000|2021-10-07 18:35:00|372.8|370.4|372.04|369.64|373.41|371.01|371.59|369.19|0
1633632000000|2021-10-07 18:40:00|371.89|369.49|370.08|367.68|372.04|369.64|369.78|367.38|0
1633632300000|2021-10-07 18:45:00|369.93|367.53|371.69|369.29|371.77|369.37|368.96|366.56|0
1633632600000|2021-10-07 18:50:00|371.62|369.22|370.41|368.01|371.62|369.22|369.06|366.66|0
1633632900000|2021-10-07 18:55:00|370.26|367.86|369.81|367.41|371.62|369.22|369.66|367.26|0
1633633200000|2021-10-07 19:00:00|369.36|366.96|370.26|367.86|370.71|368.31|368.3|365.9|0
1633633500000|2021-10-07 19:05:00|370.56|368.16|372.67|370.27|372.67|370.27|370.56|368.16|0
1633633800000|2021-10-07 19:10:00|372.52|370.12|374.03|371.63|374.18|371.78|371.31|368.91|0
1633634100000|2021-10-07 19:15:00|373.72|371.32|374.48|372.08|375.09|372.69|373.12|370.72|0
1633634400000|2021-10-07 19:20:00|374.33|371.93|373.27|370.87|374.93|372.53|373.27|370.87|0
1633634700000|2021-10-07 19:25:00|373.42|371.02|372.66|370.26|373.42|371.02|371.3|368.9|0
1633635000000|2021-10-07 19:30:00|372.36|369.96|372.21|369.81|373.11|370.71|371.45|369.05|0
1633635300000|2021-10-07 19:35:00|372.36|369.96|369.94|367.54|372.36|369.96|369.94|367.54|0
1633635600000|2021-10-07 19:40:00|370.39|367.99|367.39|364.99|371.3|368.9|367.39|364.99|0
1633635900000|2021-10-07 19:45:00|367.09|364.69|368.92|366.52|368.92|366.52|366.49|364.09|0
1633636200000|2021-10-07 19:50:00|368.55|366.15|367.2|364.8|368.55|366.15|364.35|361.95|0
1633636500000|2021-10-07 19:55:00|366.75|364.35|365.24|362.84|366.75|364.35|363.3|360.9|0
1633636800000|2021-10-07 20:00:00|365.69|363.29|367.04|364.64|367.64|365.24|365.39|362.99|0
1633637100000|2021-10-07 20:05:00|367.19|364.79|365.84|363.44|367.34|364.94|365.69|363.29|0
1633637400000|2021-10-07 20:10:00|365.99|363.59|366.14|363.74|367.04|364.64|365.84|363.44|0
1633637700000|2021-10-07 20:15:00|366.04|363.24|367.09|364.29|367.24|364.44|365.89|363.09|0
1633638000000|2021-10-07 20:20:00|367.08|364.28|366.78|363.98|367.38|364.58|366.78|363.98|0
1633638300000|2021-10-07 20:25:00|366.93|364.13|367.08|364.28|367.68|364.88|366.78|363.98|0
1633638600000|2021-10-07 20:30:00|367.23|364.43|367.68|364.88|367.68|364.88|366.93|364.13|0
1633638900000|2021-10-07 20:35:00|367.53|364.73|367.83|365.03|367.83|365.03|367.38|364.58|0
1633639200000|2021-10-07 20:40:00|367.68|364.88|367.68|364.88|368.43|365.63|367.68|364.88|0
1633639500000|2021-10-07 20:45:00|367.53|364.73|364.98|362.18|367.53|364.73|364.98|362.18|0
1633639800000|2021-10-07 20:50:00|364.83|362.03|365.94|363.14|366.17|363.37|364.83|362.03|0
1633640100000|2021-10-07 20:55:00|365.72|362.92|365.68|362.88|365.94|363.14|365.57|362.77|0
1633640400000|2021-10-07 21:00:00|365.75|362.95|366.1|363.3|366.1|363.3|365.73|362.93|0
1633640700000|2021-10-07 21:05:00|366.08|363.28|366.33|363.53|366.4|363.6|366.08|363.28|0
1633641000000|2021-10-07 21:10:00|366.31|363.51|366.27|363.47|366.4|363.6|366.27|363.47|0
1633641300000|2021-10-07 21:15:00|366.26|363.46|366.01|363.21|366.31|363.51|365.98|363.18|0
1633641600000|2021-10-07 21:20:00|366|363.2|366.26|363.46|366.41|363.61|366|363.2|0
1633641900000|2021-10-07 21:25:00|366.11|363.31|366.15|363.35|366.18|363.38|366.11|363.31|0
1633642200000|2021-10-07 21:30:00|366.09|363.29|366.21|363.41|366.22|363.42|366.09|363.29|0
1633642500000|2021-10-07 21:35:00|366.24|363.44|366.3|363.5|366.3|363.5|366.24|363.44|0
1633643100000|2021-10-07 21:45:00|366.25|363.45|366.18|363.38|366.25|363.45|366.18|363.38|0
1633643400000|2021-10-07 21:50:00|366.03|363.23|366.06|363.26|366.12|363.32|365.88|363.08|0
1633643700000|2021-10-07 21:55:00|366.07|363.27|366.16|363.36|366.16|363.36|365.99|363.19|0
1633644000000|2021-10-07 22:00:00|366.07|363.27|367.49|364.69|367.64|364.84|365.47|362.67|0
1633644300000|2021-10-07 22:05:00|367.56|364.76|367.79|364.99|368.09|365.29|367.04|364.24|0
1633644600000|2021-10-07 22:10:00|367.94|365.14|367.19|364.39|368.09|365.29|366.96|364.16|0
1633644900000|2021-10-07 22:15:00|367.26|364.46|367.04|364.24|367.34|364.54|366.14|363.34|0
1633645200000|2021-10-07 22:20:00|367.34|364.54|367.03|364.23|367.49|364.69|366.51|363.71|0
1633645500000|2021-10-07 22:25:00|367.11|364.31|367.18|364.38|367.48|364.68|366.73|363.93|0
1633645800000|2021-10-07 22:30:00|366.73|363.93|366.58|363.78|367.33|364.53|366.43|363.63|0
1633646100000|2021-10-07 22:35:00|366.5|363.7|367.4|364.6|367.48|364.68|366.43|363.63|0
1633646400000|2021-10-07 22:40:00|367.33|364.53|367.1|364.3|367.63|364.83|367.03|364.23|0
1633646700000|2021-10-07 22:45:00|367.03|364.23|368.08|365.28|368.08|365.28|366.88|364.08|0
1633647000000|2021-10-07 22:50:00|368.15|365.35|367.85|365.05|368.83|366.03|367.77|364.97|0
1633647300000|2021-10-07 22:55:00|367.92|365.12|368.97|366.17|369.13|366.33|367.92|365.12|0
1633647600000|2021-10-07 23:00:00|369.27|366.47|369.72|366.92|370.18|367.38|369.27|366.47|0
1633647900000|2021-10-07 23:05:00|369.87|367.07|369.57|366.77|370.33|367.53|369.42|366.62|0
1633648200000|2021-10-07 23:10:00|369.72|366.92|369.27|366.47|369.87|367.07|368.82|366.02|0
1633648500000|2021-10-07 23:15:00|368.97|366.17|368.51|365.71|369.12|366.32|368.21|365.41|0
1633648800000|2021-10-07 23:20:00|368.36|365.56|368.43|365.63|368.66|365.86|368.06|365.26|0
1633649100000|2021-10-07 23:25:00|368.36|365.56|369.26|366.46|369.41|366.61|368.36|365.56|0
1633649400000|2021-10-07 23:30:00|369.41|366.61|368.81|366.01|369.41|366.61|368.21|365.41|0
1633649700000|2021-10-07 23:35:00|368.66|365.86|368.66|365.86|369.26|366.46|368.66|365.86|0
1633650000000|2021-10-07 23:40:00|368.81|366.01|368.65|365.85|368.96|366.16|368.43|365.63|0
1633650300000|2021-10-07 23:45:00|368.5|365.7|370.31|367.51|370.31|367.51|368.28|365.48|0
1633650600000|2021-10-07 23:50:00|370.16|367.36|371.51|368.71|371.67|368.87|370.16|367.36|0
1633650900000|2021-10-07 23:55:00|371.66|368.86|371.66|368.86|372.12|369.32|371.36|368.56|0
1633651200000|2021-10-08 00:00:00|371.51|368.71|369.85|367.05|371.51|368.71|369.55|366.75|0
1633651500000|2021-10-08 00:05:00|369.7|366.9|367.44|364.64|370.3|367.5|367.29|364.49|0
1633651800000|2021-10-08 00:10:00|367.59|364.79|365.86|363.06|367.74|364.94|365.64|362.84|0
1633652100000|2021-10-08 00:15:00|366.09|363.29|364.89|362.09|366.84|364.04|364.14|361.34|0
1633652400000|2021-10-08 00:20:00|364.74|361.94|365.64|362.84|365.64|362.84|363.84|361.04|0
1633652700000|2021-10-08 00:25:00|365.79|362.99|366.68|363.88|368.04|365.24|365.19|362.39|0
1633653000000|2021-10-08 00:30:00|366.53|363.73|366.08|363.28|367.73|364.93|365.78|362.98|0
1633653300000|2021-10-08 00:35:00|366.23|363.43|367.5|364.7|368.03|365.23|364.81|362.01|0
1633653600000|2021-10-08 00:40:00|367.95|365.15|368.78|365.98|370.14|367.34|367.95|365.15|0
1633653900000|2021-10-08 00:45:00|368.93|366.13|369.53|366.73|369.83|367.03|368.63|365.83|0
1633654200000|2021-10-08 00:50:00|369.68|366.88|369.83|367.03|370.28|367.48|369.23|366.43|0
1633654500000|2021-10-08 00:55:00|369.68|366.88|370.43|367.63|370.73|367.93|369.6|366.8|0
1633654800000|2021-10-08 01:00:00|370.28|367.48|369.98|367.18|370.88|368.08|369.98|367.18|0
1633655100000|2021-10-08 01:05:00|370.13|367.33|369.98|367.18|370.58|367.78|369.37|366.57|0
1633655400000|2021-10-08 01:10:00|370.05|367.25|370.27|367.47|370.88|368.08|369.52|366.72|0
1633655700000|2021-10-08 01:15:00|370.43|367.63|370.34|367.54|371.78|368.98|369.37|366.57|0
1633656000000|2021-10-08 01:20:00|370.27|367.47|369.74|366.94|370.8|368|369.44|366.64|0
1633656300000|2021-10-08 01:25:00|369.67|366.87|370.12|367.32|370.27|367.47|369.44|366.64|0
1633656600000|2021-10-08 01:30:00|370.27|367.47|370.57|367.77|371.47|368.67|369.51|366.71|0
1633656900000|2021-10-08 01:35:00|370.42|367.62|371.47|368.67|371.47|368.67|369.66|366.86|0
1633657200000|2021-10-08 01:40:00|371.32|368.52|371.77|368.97|371.92|369.12|370.72|367.92|0
1633657500000|2021-10-08 01:45:00|371.62|368.82|371.47|368.67|373.13|370.33|371.47|368.67|0
1633657800000|2021-10-08 01:50:00|371.32|368.52|371.01|368.21|371.92|369.12|370.56|367.76|0
1633658100000|2021-10-08 01:55:00|371.16|368.36|370.56|367.76|371.16|368.36|370.11|367.31|0
1633658400000|2021-10-08 02:00:00|370.63|367.83|370.63|367.83|371.61|368.81|370.41|367.61|0
1633658700000|2021-10-08 02:05:00|370.71|367.91|371.46|368.66|371.46|368.66|370.4|367.6|0
1633659000000|2021-10-08 02:10:00|371.38|368.58|371.61|368.81|371.91|369.11|371|368.2|0
1633659300000|2021-10-08 02:15:00|371.46|368.66|370.7|367.9|371.91|369.11|370.7|367.9|0
1633659600000|2021-10-08 02:20:00|370.55|367.75|369.79|366.99|370.85|368.05|369.64|366.84|0
1633659900000|2021-10-08 02:25:00|369.94|367.14|371.3|368.5|371.3|368.5|369.41|366.61|0
1633660200000|2021-10-08 02:30:00|371.45|368.65|371.45|368.65|371.9|369.1|371|368.2|0
1633660500000|2021-10-08 02:35:00|371.6|368.8|370.84|368.04|371.9|369.1|370.84|368.04|0
1633660800000|2021-10-08 02:40:00|370.92|368.12|370.39|367.59|371.3|368.5|370.24|367.44|0
1633661100000|2021-10-08 02:45:00|370.54|367.74|370.24|367.44|370.84|368.04|370.09|367.29|0
1633661400000|2021-10-08 02:50:00|370.39|367.59|370.54|367.74|370.76|367.96|370.23|367.43|0
1633661700000|2021-10-08 02:55:00|370.69|367.89|370.84|368.04|371.14|368.34|370.23|367.43|0
1633662000000|2021-10-08 03:00:00|370.99|368.19|370.23|367.43|370.99|368.19|370.08|367.28|0
1633662300000|2021-10-08 03:05:00|370.38|367.58|370.6|367.8|370.83|368.03|370.3|367.5|0
1633662600000|2021-10-08 03:10:00|370.53|367.73|370.53|367.73|370.68|367.88|369.93|367.13|0
1633662900000|2021-10-08 03:15:00|370.6|367.8|368.72|365.92|370.98|368.18|368.42|365.62|0
1633663200000|2021-10-08 03:20:00|368.87|366.07|367.21|364.41|368.87|366.07|366.76|363.96|0
1633663500000|2021-10-08 03:25:00|367.36|364.56|366.91|364.11|367.58|364.78|366.46|363.66|0
1633663800000|2021-10-08 03:30:00|367.36|364.56|367.51|364.71|368.11|365.31|367.06|364.26|0
1633664100000|2021-10-08 03:35:00|367.66|364.86|367.66|364.86|368.11|365.31|367.51|364.71|0
1633664400000|2021-10-08 03:40:00|367.81|365.01|367.73|364.93|367.81|365.01|367.36|364.56|0
1633664700000|2021-10-08 03:45:00|367.66|364.86|366.75|363.95|367.81|365.01|366.6|363.8|0
1633665000000|2021-10-08 03:50:00|366.9|364.1|366.45|363.65|367.35|364.55|366.3|363.5|0
1633665300000|2021-10-08 03:55:00|366.3|363.5|366.82|364.02|366.9|364.1|366|363.2|0
1633665600000|2021-10-08 04:00:00|366.75|363.95|366.15|363.35|366.9|364.1|365.85|363.05|0
1633665900000|2021-10-08 04:05:00|366|363.2|366.75|363.95|366.75|363.95|366|363.2|0
1633666200000|2021-10-08 04:10:00|366.9|364.1|366.89|364.09|367.04|364.24|366.44|363.64|0
1633666500000|2021-10-08 04:15:00|366.74|363.94|367.04|364.24|367.19|364.39|366.74|363.94|0
1633666800000|2021-10-08 04:20:00|365.64|362.84|365.63|362.83|365.64|362.84|365.33|362.53|0
1633667100000|2021-10-08 04:25:00|365.48|362.68|365.33|362.53|365.93|363.13|365.18|362.38|0
1633667400000|2021-10-08 04:30:00|365.48|362.68|366.23|363.43|366.45|363.65|365.33|362.53|0
1633667700000|2021-10-08 04:35:00|366.38|363.58|365.78|362.98|366.53|363.73|365.63|362.83|0
1633668000000|2021-10-08 04:40:00|365.63|362.83|366.15|363.35|366.23|363.43|365.48|362.68|0
1633668300000|2021-10-08 04:45:00|366.08|363.28|365.77|362.97|366.38|363.58|365.77|362.97|0
1633668600000|2021-10-08 04:50:00|365.47|362.67|365.32|362.52|365.62|362.82|365.17|362.37|0
1633668900000|2021-10-08 04:55:00|365.17|362.37|364.57|361.77|365.17|362.37|364.27|361.47|0
1633669200000|2021-10-08 05:00:00|364.42|361.62|365.62|362.82|365.92|363.12|364.42|361.62|0
1633669500000|2021-10-08 05:05:00|365.77|362.97|364.12|361.32|365.77|362.97|363.07|360.27|0
1633669800000|2021-10-08 05:10:00|364.27|361.47|363.22|360.42|364.27|361.47|362.32|359.52|0
1633670100000|2021-10-08 05:15:00|363.07|360.27|363.66|360.86|363.66|360.86|362.62|359.82|0
1633670400000|2021-10-08 05:20:00|363.81|361.01|362.91|360.11|364.26|361.46|362.76|359.96|0
1633670700000|2021-10-08 05:25:00|363.06|360.26|362.76|359.96|363.21|360.41|362.31|359.51|0
1633671000000|2021-10-08 05:30:00|363.06|360.26|363.06|360.26|363.81|361.01|362.38|359.58|0
1633671300000|2021-10-08 05:35:00|362.91|360.11|363.28|360.48|363.36|360.56|362.38|359.58|0
1633671600000|2021-10-08 05:40:00|363.21|360.41|364.55|361.75|365.52|362.72|363.21|360.41|0
1633671900000|2021-10-08 05:45:00|364.7|361.9|365.45|362.65|365.67|362.87|363.8|361|0
1633672200000|2021-10-08 05:50:00|365.3|362.5|363.95|361.15|365.37|362.57|363.95|361.15|0
1633672500000|2021-10-08 05:55:00|364.1|361.3|362.75|359.95|365|362.2|362.75|359.95|0
1633672800000|2021-10-08 06:00:00|362.9|360.1|363.5|360.7|364.84|362.04|362.9|360.1|0
1633673100000|2021-10-08 06:05:00|363.35|360.55|363.79|360.99|364.84|362.04|363.35|360.55|0
1633673400000|2021-10-08 06:10:00|363.71|360.91|364.61|361.81|365.29|362.49|362.3|359.5|0
1633673700000|2021-10-08 06:15:00|364.69|361.89|364.84|362.04|365.14|362.34|364.54|361.74|0
1633674000000|2021-10-08 06:20:00|364.69|361.89|364.84|362.04|364.84|362.04|363.94|361.14|0
1633674300000|2021-10-08 06:25:00|364.69|361.89|365.13|362.33|365.13|362.33|363.94|361.14|0
1633674600000|2021-10-08 06:30:00|364.98|362.18|365.73|362.93|366.18|363.38|364.98|362.18|0
1633674900000|2021-10-08 06:35:00|365.95|363.15|365.05|362.25|365.95|363.15|364.23|361.43|0
1633675200000|2021-10-08 06:40:00|364.98|362.18|365.58|362.78|365.88|363.08|364.53|361.73|0
1633675500000|2021-10-08 06:45:00|365.43|362.63|365.43|362.63|366.33|363.53|365.28|362.48|0
1633675800000|2021-10-08 06:50:00|365.28|362.48|365.42|362.62|365.72|362.92|364.97|362.17|0
1633676100000|2021-10-08 06:55:00|365.27|362.47|365.72|362.92|365.72|362.92|364.82|362.02|0
1633676400000|2021-10-08 07:00:00|366.17|363.37|367.67|364.87|368.2|365.4|365.87|363.07|0
1633676700000|2021-10-08 07:05:00|367.62|365.22|369.43|367.03|370.49|368.09|367.09|364.69|0
1633677000000|2021-10-08 07:10:00|369.58|367.18|368.07|365.67|370.04|367.64|367.92|365.52|0
1633677300000|2021-10-08 07:15:00|367.77|365.37|365.36|362.96|368.22|365.82|364.61|362.21|0
1633677600000|2021-10-08 07:20:00|365.66|363.26|365.36|362.96|365.66|363.26|364.01|361.61|0
1633677900000|2021-10-08 07:25:00|365.21|362.81|364.46|362.06|366.71|364.31|364.16|361.76|0
1633678200000|2021-10-08 07:30:00|363.86|361.46|362.96|360.56|363.86|361.46|362.06|359.66|0
1633678500000|2021-10-08 07:35:00|362.66|360.26|364.16|361.76|364.23|361.83|362.06|359.66|0
1633678800000|2021-10-08 07:40:00|364.31|361.91|364.75|362.35|365.05|362.65|363.71|361.31|0
1633679100000|2021-10-08 07:45:00|364.83|362.43|365.2|362.8|365.8|363.4|364.75|362.35|0
1633679400000|2021-10-08 07:50:00|365.05|362.65|364.45|362.05|366.1|363.7|364.45|362.05|0
1633679700000|2021-10-08 07:55:00|364.75|362.35|364.45|362.05|364.9|362.5|364|361.6|0
1633680000000|2021-10-08 08:00:00|364.3|361.9|363.7|361.3|365.35|362.95|363.7|361.3|0
1633680300000|2021-10-08 08:05:00|363.77|361.37|364.29|361.89|365.64|363.24|363.7|361.3|0
1633680600000|2021-10-08 08:10:00|364.44|362.04|362.79|360.39|364.59|362.19|362.79|360.39|0
1633680900000|2021-10-08 08:15:00|362.94|360.54|363.24|360.84|363.39|360.99|362.49|360.09|0
1633681200000|2021-10-08 08:20:00|363.09|360.69|364.06|361.66|364.59|362.19|362.79|360.39|0
1633681500000|2021-10-08 08:25:00|363.99|361.59|363.99|361.59|363.99|361.59|362.64|360.24|0
1633681800000|2021-10-08 08:30:00|363.91|361.51|362.94|360.54|364.13|361.73|362.94|360.54|0
1633682100000|2021-10-08 08:35:00|362.64|360.24|362.48|360.08|362.93|360.53|362.04|359.64|0
1633682400000|2021-10-08 08:40:00|362.63|360.23|362.78|360.38|362.93|360.53|362.48|360.08|0
1633682700000|2021-10-08 08:45:00|362.85|360.45|363.23|360.83|364.13|361.73|362.63|360.23|0
1633683000000|2021-10-08 08:50:00|363.3|360.9|360.09|357.69|363.3|360.9|359.12|356.72|0
1633683300000|2021-10-08 08:55:00|359.94|357.54|359.79|357.39|360.54|358.14|359.64|357.24|0
1633683600000|2021-10-08 09:00:00|359.94|357.54|359.79|357.39|360.98|358.58|359.05|356.65|0
1633683900000|2021-10-08 09:05:00|359.64|357.24|359.34|356.94|360.16|357.76|359.04|356.64|0
1633684200000|2021-10-08 09:10:00|359.26|356.86|359.04|356.64|359.26|356.86|359.04|356.64|0
1633684500000|2021-10-08 09:15:00|359.11|356.71|359.26|356.86|359.49|357.09|359.04|356.64|0
1633684800000|2021-10-08 09:20:00|359.19|356.79|359.19|356.79|359.63|357.23|359.19|356.79|0
1633685100000|2021-10-08 09:25:00|359.33|356.93|360.23|357.83|360.38|357.98|359.33|356.93|0
1633685400000|2021-10-08 09:30:00|360.08|357.68|360.22|357.82|360.59|358.19|359.78|357.38|0
1633685700000|2021-10-08 09:35:00|360.37|357.97|360.97|358.57|361.57|359.17|360.37|357.97|0
1633686000000|2021-10-08 09:40:00|360.89|358.49|362.31|359.91|362.61|360.21|360.82|358.42|0
1633686300000|2021-10-08 09:45:00|362.16|359.76|361.56|359.16|362.16|359.76|361.56|359.16|0
1633686600000|2021-10-08 09:50:00|361.63|359.23|362.53|360.13|362.53|360.13|361.56|359.16|0
1633686900000|2021-10-08 09:55:00|362.45|360.05|363.8|361.4|363.95|361.55|362.3|359.9|0
1633687200000|2021-10-08 10:00:00|363.65|361.25|364.17|361.77|364.55|362.15|363.35|360.95|0
1633687500000|2021-10-08 10:05:00|364.25|361.85|363.95|361.55|364.4|362|363.65|361.25|0
1633687800000|2021-10-08 10:10:00|364.1|361.7|363.69|361.29|364.39|361.99|363.24|360.84|0
1633688100000|2021-10-08 10:15:00|363.54|361.14|363.99|361.59|363.99|361.59|363.39|360.99|0
1633688400000|2021-10-08 10:20:00|363.84|361.44|363.24|360.84|363.99|361.59|362.49|360.09|0
1633688700000|2021-10-08 10:25:00|363.16|360.76|365.04|362.64|365.19|362.79|362.94|360.54|0
1633689000000|2021-10-08 10:30:00|364.88|362.48|365.63|363.23|365.94|363.54|364.43|362.03|0
1633689300000|2021-10-08 10:35:00|365.48|363.08|365.33|362.93|365.63|363.23|364.58|362.18|0
1633689600000|2021-10-08 10:40:00|365.18|362.78|365.03|362.63|365.33|362.93|364.73|362.33|0
1633689900000|2021-10-08 10:45:00|365.18|362.78|364.58|362.18|365.18|362.78|364.05|361.65|0
1633690200000|2021-10-08 10:50:00|364.73|362.33|364.27|361.87|364.73|362.33|363.97|361.57|0
1633690500000|2021-10-08 10:55:00|364.42|362.02|363.22|360.82|364.42|362.02|363.07|360.67|0
1633690800000|2021-10-08 11:00:00|363.37|360.97|365.02|362.62|365.32|362.92|363.37|360.97|0
1633691100000|2021-10-08 11:05:00|365.17|362.77|365.77|363.37|365.92|363.52|364.87|362.47|0
1633691400000|2021-10-08 11:10:00|365.62|363.22|365.47|363.07|365.77|363.37|365.17|362.77|0
1633691700000|2021-10-08 11:15:00|365.62|363.22|365.92|363.52|366.22|363.82|365.17|362.77|0
1633692000000|2021-10-08 11:20:00|365.99|363.59|366.67|364.27|366.67|364.27|365.47|363.07|0
1633692300000|2021-10-08 11:25:00|366.52|364.12|366.52|364.12|366.67|364.27|366.06|363.66|0
1633692600000|2021-10-08 11:30:00|366.59|364.19|365.01|362.61|366.82|364.42|365.01|362.61|0
1633692900000|2021-10-08 11:35:00|365.16|362.76|365.01|362.61|365.31|362.91|364.86|362.46|0
1633693200000|2021-10-08 11:40:00|364.86|362.46|365.16|362.76|365.68|363.28|364.86|362.46|0
1633693500000|2021-10-08 11:45:00|365.23|362.83|365.6|363.2|365.75|363.35|364.85|362.45|0
1633693800000|2021-10-08 11:50:00|365.75|363.35|365.3|362.9|365.9|363.5|365.15|362.75|0
1633694100000|2021-10-08 11:55:00|365.15|362.75|365.3|362.9|365.9|363.5|365.15|362.75|0
1633694400000|2021-10-08 12:00:00|365.22|362.82|364.85|362.45|365.45|363.05|364.85|362.45|0
1633694700000|2021-10-08 12:05:00|364.7|362.3|365.15|362.75|365.45|363.05|364.7|362.3|0
1633695000000|2021-10-08 12:10:00|365|362.6|365.44|363.04|365.59|363.19|364.69|362.29|0
1633695300000|2021-10-08 12:15:00|365.89|363.49|365.89|363.49|365.89|363.49|365.14|362.74|0
1633695600000|2021-10-08 12:20:00|366.04|363.64|368.6|366.2|368.6|366.2|366.04|363.64|0
1633695900000|2021-10-08 12:25:00|368.75|366.35|367.62|365.22|369.81|367.41|366.56|364.16|0
1633696200000|2021-10-08 12:30:00|367.7|365.3|362.44|360.04|367.7|365.3|358.63|356.23|0
1633696500000|2021-10-08 12:35:00|362.14|359.74|371.93|369.53|373.29|370.89|362.14|359.74|0
1633696800000|2021-10-08 12:40:00|371.78|369.38|365.73|363.33|372.08|369.68|364.98|362.58|0
1633697100000|2021-10-08 12:45:00|365.58|363.18|361.53|359.13|366.64|364.24|360.34|357.94|0
1633697400000|2021-10-08 12:50:00|361.23|358.83|364.83|362.43|364.83|362.43|361.23|358.83|0
1633697700000|2021-10-08 12:55:00|364.68|362.28|368.74|366.34|370.25|367.85|364.68|362.28|0
1633698000000|2021-10-08 13:00:00|369.12|366.72|371.82|369.42|371.82|369.42|368.59|366.19|0
1633698300000|2021-10-08 13:05:00|371.97|369.57|370.91|368.51|373.33|370.93|369.7|367.3|0
1633698600000|2021-10-08 13:10:00|371.06|368.66|370.9|368.5|372.57|370.17|370|367.6|0
1633698900000|2021-10-08 13:15:00|371.06|368.66|369.54|367.14|371.81|369.41|368.94|366.54|0
1633699200000|2021-10-08 13:20:00|369.69|367.29|370.45|368.05|370.9|368.5|369.09|366.69|0
1633699500000|2021-10-08 13:25:00|370.75|368.35|369.69|367.29|370.9|368.5|369.54|367.14|0
1633699800000|2021-10-08 13:30:00|370.14|367.74|361.27|358.87|372.11|369.71|361.27|358.87|0
1633700100000|2021-10-08 13:35:00|360.97|358.57|362.77|360.37|363.67|361.27|358.88|356.48|0
1633700400000|2021-10-08 13:40:00|363.67|361.27|364.27|361.87|368.64|366.24|363.37|360.97|0
1633700700000|2021-10-08 13:45:00|363.37|360.97|363.21|360.81|366.22|363.82|360.07|357.67|0
1633701000000|2021-10-08 13:50:00|363.66|361.26|361.41|359.01|363.81|361.41|359.17|356.77|0
1633701300000|2021-10-08 13:55:00|360.96|358.56|361.26|358.86|364.71|362.31|360.67|358.27|0
1633701600000|2021-10-08 14:00:00|360.81|358.41|366.97|364.57|367.72|365.32|360.81|358.41|0
1633701900000|2021-10-08 14:05:00|367.12|364.72|365.56|363.16|368.33|365.93|365.26|362.86|0
1633702200000|2021-10-08 14:10:00|365.26|362.86|365.11|362.71|366.01|363.61|362.85|360.45|0
1633702500000|2021-10-08 14:15:00|365.26|362.86|364.65|362.25|367.37|364.97|363.6|361.2|0
1633702800000|2021-10-08 14:20:00|364.5|362.1|364.35|361.95|365.41|363.01|363.3|360.9|0
1633703100000|2021-10-08 14:25:00|364.12|361.72|362.99|360.59|364.5|362.1|362.99|360.59|0
1633703400000|2021-10-08 14:30:00|363.75|361.35|362.84|360.44|365.4|363|362.84|360.44|0
1633703700000|2021-10-08 14:35:00|363.44|361.04|361.13|358.73|363.59|361.19|360.75|358.35|0
1633704000000|2021-10-08 14:40:00|360.98|358.58|358.88|356.48|361.28|358.88|356.49|354.09|0
1633704300000|2021-10-08 14:45:00|359.03|356.63|360.53|358.13|361.58|359.18|357.98|355.58|0
1633704600000|2021-10-08 14:50:00|360.83|358.43|362.48|360.08|362.93|360.53|360.08|357.68|0
1633704900000|2021-10-08 14:55:00|362.93|360.53|360.37|357.97|362.93|360.53|360.37|357.97|0
1633705200000|2021-10-08 15:00:00|360.67|358.27|358.72|356.32|361.27|358.87|358.42|356.02|0
1633705500000|2021-10-08 15:05:00|358.57|356.17|361.72|359.32|361.72|359.32|357.82|355.42|0
1633705800000|2021-10-08 15:10:00|361.42|359.02|363.38|360.98|363.38|360.98|360.97|358.57|0
1633706100000|2021-10-08 15:15:00|363.22|360.82|364.43|362.03|364.43|362.03|362.47|360.07|0
1633706400000|2021-10-08 15:20:00|364.28|361.88|362.73|360.33|364.43|362.03|362.43|360.03|0
1633706700000|2021-10-08 15:25:00|363.03|360.63|363.03|360.63|363.48|361.08|361.38|358.98|0
1633707000000|2021-10-08 15:30:00|362.73|360.33|360.77|358.37|363.18|360.78|360.47|358.07|0
1633707300000|2021-10-08 15:35:00|360.62|358.22|360.92|358.52|361.22|358.82|359.57|357.17|0
1633707600000|2021-10-08 15:40:00|360.77|358.37|359.87|357.47|360.77|358.37|359.27|356.87|0
1633707900000|2021-10-08 15:45:00|360.17|357.77|359.57|357.17|360.62|358.22|358.97|356.57|0
1633708200000|2021-10-08 15:50:00|359.42|357.02|359.27|356.87|360.62|358.22|358.22|355.82|0
1633708500000|2021-10-08 15:55:00|359.42|357.02|358.82|356.42|359.86|357.46|357.92|355.52|0
1633708800000|2021-10-08 16:00:00|358.67|356.27|359.71|357.31|359.86|357.46|357.32|354.92|0
1633709100000|2021-10-08 16:05:00|359.86|357.46|359.86|357.46|360.76|358.36|359.41|357.01|0
1633709400000|2021-10-08 16:10:00|360.16|357.76|360.31|357.91|360.46|358.06|358.06|355.66|0
1633709700000|2021-10-08 16:15:00|360.16|357.76|358.66|356.26|360.16|357.76|358.36|355.96|0
1633710000000|2021-10-08 16:20:00|358.81|356.41|357.91|355.51|358.96|356.56|357.76|355.36|0
1633710300000|2021-10-08 16:25:00|358.06|355.66|357.37|354.97|358.12|355.72|356.56|354.16|0
1633710600000|2021-10-08 16:30:00|357.22|354.82|358.71|356.31|358.71|356.31|356.92|354.52|0
1633710900000|2021-10-08 16:35:00|358.56|356.16|360.8|358.4|360.8|358.4|358.56|356.16|0
1633711200000|2021-10-08 16:40:00|360.65|358.25|361.55|359.15|362.15|359.75|360.65|358.25|0
1633711500000|2021-10-08 16:45:00|361.4|359|360.5|358.1|361.4|359|359.9|357.5|0
1633711800000|2021-10-08 16:50:00|360.35|357.95|361.32|358.92|361.4|359|360.2|357.8|0
1633712100000|2021-10-08 16:55:00|361.4|359|359.3|356.9|361.84|359.44|359.3|356.9|0
1633712400000|2021-10-08 17:00:00|359.37|356.97|359.15|356.75|360.64|358.24|359|356.6|0
1633712700000|2021-10-08 17:05:00|359.3|356.9|357.95|355.55|359.45|357.05|357.95|355.55|0
1633713000000|2021-10-08 17:10:00|357.8|355.4|358.99|356.59|359.89|357.49|357.65|355.25|0
1633713300000|2021-10-08 17:15:00|358.85|356.45|353.49|351.09|358.85|356.45|353.49|351.09|0
1633713600000|2021-10-08 17:20:00|353.64|351.24|353.79|351.39|355.12|352.72|353.34|350.94|0
1633713900000|2021-10-08 17:25:00|354.08|351.68|354.97|352.57|355.56|353.16|353.64|351.24|0
1633714200000|2021-10-08 17:30:00|354.3|351.9|356.45|354.05|356.45|354.05|354.23|351.83|0
1633714500000|2021-10-08 17:35:00|356.3|353.9|354.22|351.82|356.3|353.9|353.93|351.53|0
1633714800000|2021-10-08 17:40:00|354.37|351.97|354.22|351.82|355.11|352.71|353.78|351.38|0
1633715100000|2021-10-08 17:45:00|354.07|351.67|356.15|353.75|356.3|353.9|354.07|351.67|0
1633715400000|2021-10-08 17:50:00|356|353.6|356.15|353.75|356.6|354.2|355.7|353.3|0
1633715700000|2021-10-08 17:55:00|356|353.6|358.38|355.98|358.68|356.28|356|353.6|0
1633716000000|2021-10-08 18:00:00|358.23|355.83|360.02|357.62|360.62|358.22|358.08|355.68|0
1633716300000|2021-10-08 18:05:00|360.17|357.77|360.32|357.92|361.07|358.67|359.87|357.47|0
1633716600000|2021-10-08 18:10:00|360.47|358.07|360.17|357.77|360.77|358.37|359.57|357.17|0
1633716900000|2021-10-08 18:15:00|360.02|357.62|361.66|359.26|362.71|360.31|359.57|357.17|0
1633717200000|2021-10-08 18:20:00|361.81|359.41|362.71|360.31|363.16|360.76|361.51|359.11|0
1633717500000|2021-10-08 18:25:00|362.86|360.46|365.11|362.71|365.26|362.86|362.86|360.46|0
1633717800000|2021-10-08 18:30:00|364.81|362.41|364.81|362.41|365.71|363.31|364.66|362.26|0
1633718100000|2021-10-08 18:35:00|364.66|362.26|363.9|361.5|364.81|362.41|362.85|360.45|0
1633718400000|2021-10-08 18:40:00|363.75|361.35|363.15|360.75|363.9|361.5|363|360.6|0
1633718700000|2021-10-08 18:45:00|363|360.6|363.3|360.9|363.75|361.35|362.4|360|0
1633719000000|2021-10-08 18:50:00|363|360.6|362.1|359.7|363.6|361.2|362.1|359.7|0
1633719300000|2021-10-08 18:55:00|361.95|359.55|362.54|360.14|363.45|361.05|361.95|359.55|0
1633719600000|2021-10-08 19:00:00|362.69|360.29|363.14|360.74|363.75|361.35|361.79|359.39|0
1633719900000|2021-10-08 19:05:00|363.29|360.89|363.89|361.49|364.34|361.94|362.54|360.14|0
1633720200000|2021-10-08 19:10:00|363.59|361.19|364.19|361.79|364.94|362.54|363.44|361.04|0
1633720500000|2021-10-08 19:15:00|364.34|361.94|363.44|361.04|364.34|361.94|362.39|359.99|0
1633720800000|2021-10-08 19:20:00|363.59|361.19|362.83|360.43|364.19|361.79|362.24|359.84|0
1633721100000|2021-10-08 19:25:00|362.91|360.51|363.43|361.03|363.73|361.33|362.53|360.13|0
1633721400000|2021-10-08 19:30:00|363.28|360.88|362.23|359.83|363.43|361.03|361.78|359.38|0
1633721700000|2021-10-08 19:35:00|362.38|359.98|359.53|357.13|362.38|359.98|358.49|356.09|0
1633722000000|2021-10-08 19:40:00|359.09|356.69|358.19|355.79|360.28|357.88|357.74|355.34|0
1633722300000|2021-10-08 19:45:00|358.04|355.64|357.14|354.74|359.23|356.83|357.14|354.74|0
1633722600000|2021-10-08 19:50:00|356.4|354|357|354.6|358.49|356.09|355.06|352.66|0
1633722900000|2021-10-08 19:55:00|357.14|354.74|356.55|354.15|358.78|356.38|356.4|354|0
1633723200000|2021-10-08 20:00:00|357.29|354.89|355.21|352.81|357.29|354.89|354.76|352.36|0
1633723500000|2021-10-08 20:05:00|355.8|353.4|354.46|352.06|355.8|353.4|353.72|351.32|0
1633723800000|2021-10-08 20:10:00|354.61|352.21|355.2|352.8|355.2|352.8|354.02|351.62|0
1633935900000|2021-10-11 07:05:00|349.16|346.76|354.02|351.62|354.47|352.07|349.01|346.61|0
1633936200000|2021-10-11 07:10:00|354.17|351.77|353.13|350.73|354.76|352.36|352.39|349.99|0
1633936500000|2021-10-11 07:15:00|353.28|350.88|353.13|350.73|354.31|351.91|352.84|350.44|0
1633936800000|2021-10-11 07:20:00|353.28|350.88|352.98|350.58|353.87|351.47|352.54|350.14|0
1633937100000|2021-10-11 07:25:00|353.13|350.73|351.21|348.81|353.2|350.8|351.06|348.66|0
1633937400000|2021-10-11 07:30:00|351.36|348.96|352.09|349.69|352.68|350.28|350.91|348.51|0
1633937700000|2021-10-11 07:35:00|351.94|349.54|349.15|346.75|352.24|349.84|348.85|346.45|0
1633938000000|2021-10-11 07:40:00|349|346.6|346.36|343.96|349.15|346.75|346.36|343.96|0
1633938300000|2021-10-11 07:45:00|346.21|343.81|348.48|346.08|349.44|347.04|346.21|343.81|0
1633938600000|2021-10-11 07:50:00|348.26|345.86|347.6|345.2|348.41|346.01|347.23|344.83|0
1633938900000|2021-10-11 07:55:00|347.53|345.13|349.21|346.81|349.58|347.18|346.79|344.39|0
1633939200000|2021-10-11 08:00:00|349.14|346.74|351.49|349.09|352.08|349.68|349.14|346.74|0
1633939500000|2021-10-11 08:05:00|351.27|348.87|349.57|347.17|351.34|348.94|349.28|346.88|0
1633939800000|2021-10-11 08:10:00|349.72|347.32|350.9|348.5|351.04|348.64|349.57|347.17|0
1633940100000|2021-10-11 08:15:00|351.04|348.64|350.89|348.49|351.19|348.79|350.45|348.05|0
1633940400000|2021-10-11 08:20:00|350.75|348.35|346.78|344.38|350.75|348.35|346.34|343.94|0
1633940700000|2021-10-11 08:25:00|346.64|344.24|349.42|347.02|349.42|347.02|346.34|343.94|0
1633941000000|2021-10-11 08:30:00|349.27|346.87|351.33|348.93|351.92|349.52|349.13|346.73|0
1633941300000|2021-10-11 08:35:00|351.48|349.08|349.71|347.31|351.48|349.08|349.41|347.01|0
1633941600000|2021-10-11 08:40:00|349.86|347.46|348.24|345.84|350|347.6|347.65|345.25|0
1633941900000|2021-10-11 08:45:00|348.09|345.69|347.06|344.66|348.68|346.28|347.06|344.66|0
1633942200000|2021-10-11 08:50:00|347.36|344.96|349.11|346.71|349.56|347.16|347.06|344.66|0
1633942500000|2021-10-11 08:55:00|349.04|346.64|350.58|348.18|350.58|348.18|349.04|346.64|0
1633942800000|2021-10-11 09:00:00|350.44|348.04|350.73|348.33|350.88|348.48|349.85|347.45|0
1633943100000|2021-10-11 09:05:00|350.88|348.48|351.46|349.06|352.5|350.1|350.88|348.48|0
1633943400000|2021-10-11 09:10:00|351.61|349.21|350.14|347.74|352.05|349.65|350.14|347.74|0
1633943700000|2021-10-11 09:15:00|350.21|347.81|350.13|347.73|350.58|348.18|349.4|347|0
1633944000000|2021-10-11 09:20:00|350.28|347.88|350.79|348.39|351.46|349.06|349.84|347.44|0
1633944300000|2021-10-11 09:25:00|350.87|348.47|350.42|348.02|351.46|349.06|350.35|347.95|0
1633944600000|2021-10-11 09:30:00|350.35|347.95|350.42|348.02|350.57|348.17|349.17|346.77|0
1633944900000|2021-10-11 09:35:00|350.57|348.17|350.78|348.38|351.45|349.05|350.27|347.87|0
1633945200000|2021-10-11 09:40:00|350.71|348.31|351.01|348.61|351.3|348.9|350.64|348.24|0
1633945500000|2021-10-11 09:45:00|350.86|348.46|350.86|348.46|351.45|349.05|350.71|348.31|0
1633945800000|2021-10-11 09:50:00|350.71|348.31|351.74|349.34|351.74|349.34|350.12|347.72|0
1633946100000|2021-10-11 09:55:00|351.89|349.49|351|348.6|352.33|349.93|350.92|348.52|0
1633946400000|2021-10-11 10:00:00|351.15|348.75|349.38|346.98|351.74|349.34|349.38|346.98|0
1633946700000|2021-10-11 10:05:00|349.23|346.83|350.26|347.86|350.56|348.16|349.09|346.69|0
1633947000000|2021-10-11 10:10:00|350.11|347.71|350.11|347.71|350.7|348.3|349.67|347.27|0
1633947300000|2021-10-11 10:15:00|349.96|347.56|349.96|347.56|350.26|347.86|349.37|346.97|0
1633947600000|2021-10-11 10:20:00|350.03|347.63|349.81|347.41|350.03|347.63|349.08|346.68|0
1633947900000|2021-10-11 10:25:00|349.96|347.56|348.27|345.87|349.96|347.56|347.9|345.5|0
1633948200000|2021-10-11 10:30:00|348.2|345.8|347.61|345.21|348.78|346.38|347.31|344.91|0
1633948500000|2021-10-11 10:35:00|347.75|345.35|347.31|344.91|348.05|345.65|346.87|344.47|0
1633948800000|2021-10-11 10:40:00|347.38|344.98|346.14|343.74|347.9|345.5|345.99|343.59|0
1633949100000|2021-10-11 10:45:00|345.99|343.59|344.39|341.99|345.99|343.59|343.51|341.11|0
1633949400000|2021-10-11 10:50:00|344.53|342.13|345.11|342.71|345.7|343.3|343.66|341.26|0
1633949700000|2021-10-11 10:55:00|344.97|342.57|345.18|342.78|345.26|342.86|343.51|341.11|0
1633950000000|2021-10-11 11:00:00|345.26|342.86|345.69|343.29|345.99|343.59|344.38|341.98|0
1633950300000|2021-10-11 11:05:00|345.62|343.22|346.57|344.17|346.71|344.31|344.96|342.56|0
1633950600000|2021-10-11 11:10:00|346.42|344.02|347.59|345.19|347.59|345.19|345.54|343.14|0
1633950900000|2021-10-11 11:15:00|347.88|345.48|348.18|345.78|348.91|346.51|347.59|345.19|0
1633951200000|2021-10-11 11:20:00|348.1|345.7|348.17|345.77|348.76|346.36|347.73|345.33|0
1633951500000|2021-10-11 11:25:00|348.32|345.92|348.76|346.36|349.79|347.39|348.03|345.63|0
1633951800000|2021-10-11 11:30:00|348.61|346.21|348.02|345.62|349.05|346.65|348.02|345.62|0
1633952100000|2021-10-11 11:35:00|348.17|345.77|347.87|345.47|348.46|346.06|347.58|345.18|0
1633952400000|2021-10-11 11:40:00|347.94|345.54|347.87|345.47|348.17|345.77|347.43|345.03|0
1633952700000|2021-10-11 11:45:00|348.02|345.62|347.72|345.32|348.16|345.76|347.43|345.03|0
1633953000000|2021-10-11 11:50:00|347.58|345.18|345.96|343.56|347.58|345.18|345.82|343.42|0
1633953300000|2021-10-11 11:55:00|345.82|343.42|346.4|344|346.77|344.37|345.09|342.69|0
1633953600000|2021-10-11 12:00:00|346.33|343.93|346.11|343.71|346.33|343.93|344.94|342.54|0
1633953900000|2021-10-11 12:05:00|346.25|343.85|345.37|342.97|347.13|344.73|344.94|342.54|0
1633954200000|2021-10-11 12:10:00|345.52|343.12|346.4|344|346.54|344.14|345.52|343.12|0
1633954500000|2021-10-11 12:15:00|346.54|344.14|347.27|344.87|347.42|345.02|346.39|343.99|0
1633954800000|2021-10-11 12:20:00|347.56|345.16|348.59|346.19|348.59|346.19|347.27|344.87|0
1633955100000|2021-10-11 12:25:00|348.3|345.9|348.59|346.19|349.18|346.78|348.15|345.75|0
1633955400000|2021-10-11 12:30:00|348.73|346.33|350.5|348.1|351.09|348.69|348|345.6|0
1633955700000|2021-10-11 12:35:00|350.64|348.24|352.71|350.31|353.44|351.04|350.35|347.95|0
1633956000000|2021-10-11 12:40:00|352.56|350.16|352.11|349.71|352.56|350.16|351.82|349.42|0
1633956300000|2021-10-11 12:45:00|352.26|349.86|351.52|349.12|352.7|350.3|351.23|348.83|0
1633956600000|2021-10-11 12:50:00|351.82|349.42|351.37|348.97|351.96|349.56|351.08|348.68|0
1633956900000|2021-10-11 12:55:00|351.22|348.82|352.11|349.71|352.25|349.85|351.22|348.82|0
1633957200000|2021-10-11 13:00:00|352.25|349.85|353.29|350.89|354.03|351.63|351.66|349.26|0
1633957500000|2021-10-11 13:05:00|353.14|350.74|353.14|350.74|354.32|351.92|353.14|350.74|0
1633957800000|2021-10-11 13:10:00|353.28|350.88|355.06|352.66|355.06|352.66|353.14|350.74|0
1633958100000|2021-10-11 13:15:00|354.91|352.51|354.02|351.62|355.8|353.4|354.02|351.62|0
1633958400000|2021-10-11 13:20:00|353.87|351.47|353.87|351.47|354.17|351.77|353.13|350.73|0
1633958700000|2021-10-11 13:25:00|353.72|351.32|354.02|351.62|354.31|351.91|353.43|351.03|0
1633959000000|2021-10-11 13:30:00|354.16|351.76|354.75|352.35|357.43|355.03|352.68|350.28|0
1633959300000|2021-10-11 13:35:00|355.05|352.65|355.94|353.54|356.38|353.98|354.16|351.76|0
1633959600000|2021-10-11 13:40:00|356.23|353.83|359.95|357.55|360.7|358.3|356.23|353.83|0
1633959900000|2021-10-11 13:45:00|360.1|357.7|361.22|358.82|363.17|360.77|357.88|355.48|0
1633960200000|2021-10-11 13:50:00|361.37|358.97|364.82|362.42|365.43|363.03|361.22|358.82|0
1633960500000|2021-10-11 13:55:00|364.67|362.27|365.57|363.17|366.18|363.78|364.37|361.97|0
1633960800000|2021-10-11 14:00:00|366.78|364.38|366.63|364.23|368.14|365.74|366.18|363.78|0
1633961100000|2021-10-11 14:05:00|366.78|364.38|366.63|364.23|367.99|365.59|365.54|363.14|0
1633961400000|2021-10-11 14:10:00|366.78|364.38|368.44|366.04|369.96|367.56|366.63|364.23|0
1633961700000|2021-10-11 14:15:00|368.59|366.19|370.1|367.7|370.1|367.7|368.29|365.89|0
1633962000000|2021-10-11 14:20:00|370.26|367.86|371.15|368.75|373.33|370.93|368.69|366.29|0
1633962300000|2021-10-11 14:25:00|371.3|368.9|371.14|368.74|371.3|368.9|369.47|367.07|0
1633962600000|2021-10-11 14:30:00|371.45|369.05|370.23|367.83|371.45|369.05|369.93|367.53|0
1633962900000|2021-10-11 14:35:00|370.38|367.98|370.38|367.98|370.53|368.13|369.93|367.53|0
1633963200000|2021-10-11 14:40:00|370.53|368.13|368.26|365.86|370.53|368.13|367.35|364.95|0
1633963500000|2021-10-11 14:45:00|368.41|366.01|368.1|365.7|368.56|366.16|367.5|365.1|0
1633963800000|2021-10-11 14:50:00|368.26|365.86|369.46|367.06|370.22|367.82|368.26|365.86|0
1633964100000|2021-10-11 14:55:00|369.62|367.22|367.8|365.4|370.07|367.67|367.8|365.4|0
1633964400000|2021-10-11 15:00:00|368.1|365.7|368.85|366.45|369.01|366.61|367.8|365.4|0
1633964700000|2021-10-11 15:05:00|369.01|366.61|368.7|366.3|369.16|366.76|368.4|366|0
1633965000000|2021-10-11 15:10:00|368.85|366.45|367.79|365.39|369.31|366.91|367.79|365.39|0
1633965300000|2021-10-11 15:15:00|367.94|365.54|365.07|362.67|367.94|365.54|364.92|362.52|0
1633965600000|2021-10-11 15:20:00|365.22|362.82|366.58|364.18|366.88|364.48|365.07|362.67|0
1633965900000|2021-10-11 15:25:00|366.43|364.03|365.14|362.74|366.88|364.48|364.99|362.59|0
1633966200000|2021-10-11 15:30:00|365.29|362.89|366.35|363.95|366.65|364.25|364.99|362.59|0
1633966500000|2021-10-11 15:35:00|366.5|364.1|368.62|366.22|369.07|366.67|366.2|363.8|0
1633966800000|2021-10-11 15:40:00|368.92|366.52|369.3|366.9|369.68|367.28|368.77|366.37|0
1633967100000|2021-10-11 15:45:00|369.22|366.82|367.4|365|369.53|367.13|366.8|364.4|0
1633967400000|2021-10-11 15:50:00|367.55|365.15|366.79|364.39|367.7|365.3|365.89|363.49|0
1633967700000|2021-10-11 15:55:00|366.95|364.55|366.64|364.24|367.1|364.7|366.34|363.94|0
1633968000000|2021-10-11 16:00:00|366.49|364.09|362.87|360.47|367.09|364.69|362.57|360.17|0
1633968300000|2021-10-11 16:05:00|362.72|360.32|361.82|359.42|362.87|360.47|360.47|358.07|0
1633968600000|2021-10-11 16:10:00|361.97|359.57|359.12|356.72|362.57|360.17|358.74|356.34|0
1633968900000|2021-10-11 16:15:00|358.97|356.57|359.11|356.71|359.71|357.31|358.22|355.82|0
1633969200000|2021-10-11 16:20:00|358.96|356.56|360.61|358.21|360.61|358.21|358.81|356.41|0
1633969500000|2021-10-11 16:25:00|360.46|358.06|360.61|358.21|360.76|358.36|359.41|357.01|0
1633969800000|2021-10-11 16:30:00|360.46|358.06|359.56|357.16|360.76|358.36|359.26|356.86|0
1633970100000|2021-10-11 16:35:00|359.71|357.31|359.25|356.85|360.15|357.75|358.51|356.11|0
1633970400000|2021-10-11 16:40:00|359.11|356.71|358.06|355.66|359.4|357|357.91|355.51|0
1633970700000|2021-10-11 16:45:00|357.91|355.51|358.5|356.1|359.1|356.7|357.76|355.36|0
1633971000000|2021-10-11 16:50:00|358.35|355.95|357.01|354.61|358.5|356.1|355.22|352.82|0
1633971300000|2021-10-11 16:55:00|356.86|354.46|356.67|354.27|358.2|355.8|353.38|350.98|0
1633971600000|2021-10-11 17:00:00|356.82|354.42|352.95|350.55|356.82|354.42|352.06|349.66|0
1633971900000|2021-10-11 17:05:00|352.87|350.47|352.35|349.95|353.1|350.7|350.43|348.03|0
1633972200000|2021-10-11 17:10:00|352.5|350.1|353.31|350.91|354.43|352.03|352.5|350.1|0
1633972500000|2021-10-11 17:15:00|353.09|350.69|352.94|350.54|353.98|351.58|352.65|350.25|0
1633972800000|2021-10-11 17:20:00|353.39|350.99|348.65|346.25|353.39|350.99|348.36|345.96|0
1633973100000|2021-10-11 17:25:00|348.36|345.96|347.33|344.93|348.65|346.25|346.45|344.05|0
1633973400000|2021-10-11 17:30:00|347.62|345.22|347.46|345.06|349.49|347.09|344.6|342.2|0
1633973700000|2021-10-11 17:35:00|347.69|345.29|348.72|346.32|349.01|346.61|347.25|344.85|0
1633974000000|2021-10-11 17:40:00|348.42|346.02|349.45|347.05|349.6|347.2|348.42|346.02|0
1633974300000|2021-10-11 17:45:00|348.86|346.46|345.81|343.41|349.16|346.76|343.9|341.5|0
1633974600000|2021-10-11 17:50:00|345.66|343.26|347.42|345.02|347.57|345.17|344.93|342.53|0
1633974900000|2021-10-11 17:55:00|347.57|345.17|346.98|344.58|347.57|345.17|346.1|343.7|0
1633975200000|2021-10-11 18:00:00|347.13|344.73|347.71|345.31|347.71|345.31|346.39|343.99|0
1633975500000|2021-10-11 18:05:00|347.42|345.02|349.48|347.08|349.63|347.23|347.27|344.87|0
1633975800000|2021-10-11 18:10:00|349.63|347.23|350.66|348.26|350.96|348.56|349.33|346.93|0
1633976100000|2021-10-11 18:15:00|350.81|348.41|349.48|347.08|351.85|349.45|349.33|346.93|0
1633976400000|2021-10-11 18:20:00|349.33|346.93|346.82|344.42|349.33|346.93|346.82|344.42|0
1633976700000|2021-10-11 18:25:00|347.12|344.72|347.41|345.01|347.41|345.01|345.94|343.54|0
1633977000000|2021-10-11 18:30:00|347.11|344.71|347.85|345.45|348.44|346.04|346.38|343.98|0
1633977300000|2021-10-11 18:35:00|347.7|345.3|345.93|343.53|347.7|345.3|345.64|343.24|0
1633977600000|2021-10-11 18:40:00|345.64|343.24|347.7|345.3|348.43|346.03|345.64|343.24|0
1633977900000|2021-10-11 18:45:00|347.84|345.44|348.73|346.33|349.46|347.06|347.4|345|0
1633978200000|2021-10-11 18:50:00|348.58|346.18|348.25|345.85|348.87|346.47|345.49|343.09|0
1633978500000|2021-10-11 18:55:00|347.96|345.56|349.58|347.18|350.61|348.21|347.66|345.26|0
1633978800000|2021-10-11 19:00:00|349.43|347.03|350.46|348.06|350.76|348.36|349.13|346.73|0
1633979100000|2021-10-11 19:05:00|350.31|347.91|347.95|345.55|350.46|348.06|346.78|344.38|0
1633979400000|2021-10-11 19:10:00|348.1|345.7|348.01|345.61|348.6|346.2|347.27|344.87|0
1633979700000|2021-10-11 19:15:00|348.16|345.76|346.24|343.84|348.16|345.76|345.95|343.55|0
1633980000000|2021-10-11 19:20:00|346.39|343.99|344.77|342.37|346.83|344.43|344.33|341.93|0
1633980300000|2021-10-11 19:25:00|344.92|342.52|343.16|340.76|345.94|343.54|342.86|340.46|0
1633980600000|2021-10-11 19:30:00|343.01|340.61|342.42|340.02|344.62|342.22|342.42|340.02|0
1633980900000|2021-10-11 19:35:00|342.71|340.31|342.49|340.09|343.15|340.75|341.84|339.44|0
1633981200000|2021-10-11 19:40:00|342.42|340.02|341.69|339.29|342.86|340.46|341.1|338.7|0
1633981500000|2021-10-11 19:45:00|342.13|339.73|340.88|338.48|342.13|339.73|340.37|337.97|0
1633981800000|2021-10-11 19:50:00|339.93|337.53|339.22|336.82|340.18|337.78|335.84|333.44|0
1633982100000|2021-10-11 19:55:00|339.07|336.67|335.88|333.48|339.22|336.82|335.88|333.48|0
1633982400000|2021-10-11 20:00:00|336.31|333.91|334.58|332.18|336.31|333.91|334.29|331.89|0
1633982700000|2021-10-11 20:05:00|334.72|332.32|334.14|331.74|335.01|332.61|333.57|331.17|0
1633983000000|2021-10-11 20:10:00|334.29|331.89|335|332.6|335.44|333.04|334.14|331.74|0
1633983300000|2021-10-11 20:15:00|335.06|332.26|334.63|331.83|335.06|332.26|334.48|331.68|0
1633983600000|2021-10-11 20:20:00|334.77|331.97|335.06|332.26|335.35|332.55|334.48|331.68|0
1633983900000|2021-10-11 20:25:00|334.91|332.11|335.05|332.25|335.2|332.4|334.48|331.68|0
1633984200000|2021-10-11 20:30:00|334.91|332.11|334.04|331.24|335.05|332.25|334.04|331.24|0
1633984500000|2021-10-11 20:35:00|333.9|331.1|332.74|329.94|333.9|331.1|332.6|329.8|0
1633984800000|2021-10-11 20:40:00|332.6|329.8|333.32|330.52|333.61|330.81|332.6|329.8|0
1633985100000|2021-10-11 20:45:00|333.46|330.66|333.75|330.95|333.75|330.95|332.88|330.08|0
1633985400000|2021-10-11 20:50:00|333.6|330.8|333.6|330.8|333.6|330.8|333.03|330.23|0
1633985700000|2021-10-11 20:55:00|333.75|330.95|334.53|331.73|334.9|332.1|333.75|330.95|0
1633986000000|2021-10-11 21:00:00|334.34|331.54|334.35|331.55|334.41|331.61|334.22|331.42|0
1633986300000|2021-10-11 21:05:00|334.37|331.57|334.56|331.76|334.6|331.8|334.37|331.57|0
1633986600000|2021-10-11 21:10:00|334.41|331.61|334.62|331.82|334.72|331.92|334.35|331.55|0
1633986900000|2021-10-11 21:15:00|334.6|331.8|334.57|331.77|334.64|331.84|334.57|331.77|0
1633987200000|2021-10-11 21:20:00|334.66|331.86|334.66|331.86|334.68|331.88|334.51|331.71|0
1633987500000|2021-10-11 21:25:00|334.7|331.9|334.7|331.9|334.7|331.9|334.68|331.88|0
1633987800000|2021-10-11 21:30:00|334.69|331.89|334.8|332|334.93|332.13|334.69|331.89|0
1633988100000|2021-10-11 21:35:00|334.82|332.02|334.97|332.17|334.97|332.17|334.78|331.98|0
1633988400000|2021-10-11 21:40:00|334.99|332.19|334.84|332.04|335|332.2|334.78|331.98|0
1633988700000|2021-10-11 21:45:00|334.86|332.06|334.79|331.99|334.9|332.1|334.79|331.99|0
1633989000000|2021-10-11 21:50:00|334.75|331.95|335.04|332.24|335.04|332.24|334.75|331.95|0
1633989300000|2021-10-11 21:55:00|335.06|332.26|334.98|332.18|335.19|332.39|334.94|332.14|0
1633989600000|2021-10-11 22:00:00|335.09|332.29|334.87|332.07|335.74|332.94|333.72|330.92|0
1633989900000|2021-10-11 22:05:00|335.02|332.22|333.14|330.34|335.3|332.5|332.71|329.91|0
1633990200000|2021-10-11 22:10:00|333.28|330.48|333.71|330.91|333.86|331.06|333.14|330.34|0
1633990500000|2021-10-11 22:15:00|333.57|330.77|334.72|331.92|335.01|332.21|333.57|330.77|0
1633990800000|2021-10-11 22:20:00|334.65|331.85|335.01|332.21|335.73|332.93|334.58|331.78|0
1633991100000|2021-10-11 22:25:00|334.86|332.06|334.57|331.77|335.01|332.21|334.43|331.63|0
1633991400000|2021-10-11 22:30:00|334.72|331.92|334.86|332.06|335.73|332.93|334.72|331.92|0
1633991700000|2021-10-11 22:35:00|334.72|331.92|333.85|331.05|334.72|331.92|333.42|330.62|0
1633992000000|2021-10-11 22:40:00|333.7|330.9|334.13|331.33|334.13|331.33|333.56|330.76|0
1633992300000|2021-10-11 22:45:00|333.99|331.19|333.27|330.47|334.13|331.33|333.12|330.32|0
1633992600000|2021-10-11 22:50:00|333.12|330.32|332.83|330.03|333.56|330.76|332.83|330.03|0
1633992900000|2021-10-11 22:55:00|332.69|329.89|331.89|329.09|333.12|330.32|331.25|328.45|0
1633993200000|2021-10-11 23:00:00|331.68|328.88|332.54|329.74|332.69|329.89|331.25|328.45|0
1633993500000|2021-10-11 23:05:00|332.69|329.89|333.26|330.46|333.98|331.18|332.4|329.6|0
1633993800000|2021-10-11 23:10:00|333.4|330.6|333.83|331.03|334.41|331.61|333.11|330.31|0
1633994100000|2021-10-11 23:15:00|333.98|331.18|332.54|329.74|334.12|331.32|332.25|329.45|0
1633994400000|2021-10-11 23:20:00|332.6|329.8|333.69|330.89|333.83|331.03|332.39|329.59|0
1633994700000|2021-10-11 23:25:00|333.54|330.74|333.11|330.31|333.54|330.74|332.82|330.02|0
1633995000000|2021-10-11 23:30:00|333.4|330.6|332.82|330.02|333.4|330.6|332.1|329.3|0
1633995300000|2021-10-11 23:35:00|332.74|329.94|333.68|330.88|333.97|331.17|332.6|329.8|0
1633995600000|2021-10-11 23:40:00|333.82|331.02|333.53|330.73|334.11|331.31|333.25|330.45|0
1633995900000|2021-10-11 23:45:00|333.6|330.8|333.31|330.51|333.82|331.02|332.96|330.16|0
1633996200000|2021-10-11 23:50:00|333.24|330.44|333.96|331.16|334.11|331.31|332.95|330.15|0
1633996500000|2021-10-11 23:55:00|334.11|331.31|334.83|332.03|335.12|332.32|334.11|331.31|0
1633996800000|2021-10-12 00:00:00|334.68|331.88|334.97|332.17|335.4|332.6|333.96|331.16|0
1633997100000|2021-10-12 00:05:00|334.68|331.88|331.65|328.85|335.4|332.6|331.51|328.71|0
1633997400000|2021-10-12 00:10:00|331.8|329|330.22|327.42|331.8|329|329.36|326.56|0
1633997700000|2021-10-12 00:15:00|329.93|327.13|328.21|325.41|330.93|328.13|326.93|324.13|0
1633998000000|2021-10-12 00:20:00|328.35|325.55|327.92|325.12|328.64|325.84|327.5|324.7|0
1633998300000|2021-10-12 00:25:00|327.78|324.98|328.35|325.55|329.07|326.27|327.64|324.84|0
1633998600000|2021-10-12 00:30:00|327.92|325.12|328.06|325.26|329.06|326.26|327.56|324.76|0
1633998900000|2021-10-12 00:35:00|327.92|325.12|326.06|323.26|328.42|325.62|325.21|322.41|0
1633999200000|2021-10-12 00:40:00|326.21|323.41|324.07|321.27|326.21|323.41|323.72|320.92|0
1633999500000|2021-10-12 00:45:00|323.65|320.85|324.64|321.84|324.78|321.98|323.5|320.7|0
1633999800000|2021-10-12 00:50:00|324.78|321.98|326.06|323.26|326.06|323.26|324.35|321.55|0
1634000100000|2021-10-12 00:55:00|325.92|323.12|325.49|322.69|325.92|323.12|325.06|322.26|0
1634000400000|2021-10-12 01:00:00|325.2|322.4|324.35|321.55|326.06|323.26|324.21|321.41|0
1634000700000|2021-10-12 01:05:00|324.49|321.69|321.8|319|324.49|321.69|321.3|318.5|0
1634001000000|2021-10-12 01:10:00|321.37|318.57|320.95|318.15|322.36|319.56|320.67|317.87|0
1634001300000|2021-10-12 01:15:00|321.02|318.22|323.35|320.55|323.49|320.69|319.68|316.88|0
1634001600000|2021-10-12 01:20:00|323.49|320.69|323.63|320.83|324.34|321.54|323.21|320.41|0
1634001900000|2021-10-12 01:25:00|323.77|320.97|322.5|319.7|324.69|321.89|322.35|319.55|0
1634002200000|2021-10-12 01:30:00|322.64|319.84|323.75|320.95|324.74|321.94|321.79|318.99|0
1634002500000|2021-10-12 01:35:00|323.61|320.81|325.59|322.79|325.73|322.93|323.19|320.39|0
1634002800000|2021-10-12 01:40:00|325.73|322.93|326.3|323.5|326.87|324.07|325.31|322.51|0
1634003100000|2021-10-12 01:45:00|326.44|323.64|326.44|323.64|327.58|324.78|326.01|323.21|0
1634003400000|2021-10-12 01:50:00|326.58|323.78|325.3|322.5|327.29|324.49|325.3|322.5|0
1634003700000|2021-10-12 01:55:00|325.16|322.36|327|324.2|327.57|324.77|324.45|321.65|0
1634004000000|2021-10-12 02:00:00|327.15|324.35|327.43|324.63|328|325.2|326.15|323.35|0
1634004300000|2021-10-12 02:05:00|327.57|324.77|327.85|325.05|328.85|326.05|327.28|324.48|0
1634004600000|2021-10-12 02:10:00|327.78|324.98|327.92|325.12|328.42|325.62|326.86|324.06|0
1634004900000|2021-10-12 02:15:00|327.99|325.19|328.13|325.33|328.42|325.62|327.42|324.62|0
1634005200000|2021-10-12 02:20:00|328.28|325.48|327.42|324.62|328.28|325.48|326.43|323.63|0
1634005500000|2021-10-12 02:25:00|327.28|324.48|327.7|324.9|327.7|324.9|326.57|323.77|0
1634005800000|2021-10-12 02:30:00|327.56|324.76|327.13|324.33|327.99|325.19|327.13|324.33|0
1634006100000|2021-10-12 02:35:00|327.2|324.4|327.7|324.9|327.7|324.9|326.99|324.19|0
1634006400000|2021-10-12 02:40:00|327.77|324.97|329.27|326.47|329.55|326.75|327.7|324.9|0
1634006700000|2021-10-12 02:45:00|329.41|326.61|329.48|326.68|329.69|326.89|328.69|325.89|0
1634007000000|2021-10-12 02:50:00|329.55|326.75|328.26|325.46|329.55|326.75|327.84|325.04|0
1634007300000|2021-10-12 02:55:00|328.41|325.61|328.33|325.53|328.55|325.75|327.98|325.18|0
1634007600000|2021-10-12 03:00:00|328.4|325.6|329.18|326.38|329.26|326.46|328.12|325.32|0
1634007900000|2021-10-12 03:05:00|329.11|326.31|327.4|324.6|329.11|326.31|327.26|324.46|0
1634008200000|2021-10-12 03:10:00|327.26|324.46|326.12|323.32|327.83|325.03|325.98|323.18|0
1634008500000|2021-10-12 03:15:00|325.98|323.18|326.4|323.6|326.83|324.03|325.84|323.04|0
1634008800000|2021-10-12 03:20:00|326.54|323.74|326.54|323.74|327.11|324.31|326.33|323.53|0
1634009100000|2021-10-12 03:25:00|326.4|323.6|326.4|323.6|326.68|323.88|326.12|323.32|0
1634009400000|2021-10-12 03:30:00|326.26|323.46|324.55|321.75|326.26|323.46|324.55|321.75|0
1634009700000|2021-10-12 03:35:00|324.62|321.82|325.97|323.17|326.25|323.45|324.55|321.75|0
1634010000000|2021-10-12 03:40:00|325.83|323.03|325.82|323.02|326.32|323.52|325.82|323.02|0
1634010300000|2021-10-12 03:45:00|325.97|323.17|325.96|323.16|326.53|323.73|325.82|323.02|0
1634010600000|2021-10-12 03:50:00|325.89|323.09|325.54|322.74|326.39|323.59|325.54|322.74|0
1634010900000|2021-10-12 03:55:00|325.46|322.66|324.68|321.88|325.54|322.74|324.54|321.74|0
1634011200000|2021-10-12 04:00:00|324.54|321.74|326.24|323.44|326.53|323.73|324.54|321.74|0
1634011500000|2021-10-12 04:05:00|326.1|323.3|325.67|322.87|326.1|323.3|325.39|322.59|0
1634011800000|2021-10-12 04:10:00|325.53|322.73|325.81|323.01|326.45|323.65|325.39|322.59|0
1634012100000|2021-10-12 04:15:00|325.67|322.87|326.09|323.29|326.38|323.58|325.39|322.59|0
1634012400000|2021-10-12 04:20:00|326.24|323.44|326.52|323.72|326.52|323.72|325.95|323.15|0
1634012700000|2021-10-12 04:25:00|326.59|323.79|326.09|323.29|326.66|323.86|326.09|323.29|0
1634013000000|2021-10-12 04:30:00|326.23|323.43|326.23|323.43|326.37|323.57|326.09|323.29|0
1634013300000|2021-10-12 04:35:00|326.37|323.57|325.09|322.29|326.51|323.71|325.09|322.29|0
1634013600000|2021-10-12 04:40:00|325.23|322.43|326.37|323.57|326.8|324|325.23|322.43|0
1634013900000|2021-10-12 04:45:00|326.44|323.64|328.07|325.27|328.07|325.27|325.94|323.14|0
1634014200000|2021-10-12 04:50:00|327.93|325.13|326.93|324.13|327.93|325.13|326.93|324.13|0
1634014500000|2021-10-12 04:55:00|327.08|324.28|327.22|324.42|327.64|324.84|326.93|324.13|0
1634014800000|2021-10-12 05:00:00|327.36|324.56|329.21|326.41|329.49|326.69|326.65|323.85|0
1634015100000|2021-10-12 05:05:00|329.07|326.27|329.49|326.69|330.49|327.69|329.07|326.27|0
1634015400000|2021-10-12 05:10:00|329.64|326.84|329.63|326.83|329.64|326.84|328.63|325.83|0
1634015700000|2021-10-12 05:15:00|329.49|326.69|328.92|326.12|329.78|326.98|328.78|325.98|0
1634016000000|2021-10-12 05:20:00|328.84|326.04|329.56|326.76|330.06|327.26|328.84|326.04|0
1634016300000|2021-10-12 05:25:00|329.49|326.69|329.63|326.83|330.2|327.4|329.2|326.4|0
1634016600000|2021-10-12 05:30:00|329.77|326.97|328.2|325.4|330.34|327.54|328.2|325.4|0
1634016900000|2021-10-12 05:35:00|328.27|325.47|328.77|325.97|328.91|326.11|327.91|325.11|0
1634017200000|2021-10-12 05:40:00|328.62|325.82|328.48|325.68|328.62|325.82|327.91|325.11|0
1634017500000|2021-10-12 05:45:00|328.34|325.54|329.05|326.25|329.62|326.82|328.34|325.54|0
1634017800000|2021-10-12 05:50:00|329.19|326.39|328.5|325.7|329.33|326.53|327.51|324.71|0
1634018100000|2021-10-12 05:55:00|328.36|325.56|327.65|324.85|328.5|325.7|327|324.2|0
1634018400000|2021-10-12 06:00:00|327.22|324.42|322.24|319.44|327.22|324.42|321.96|319.16|0
1634018700000|2021-10-12 06:05:00|321.96|319.16|323.8|321|323.8|321|321.39|318.59|0
1634019000000|2021-10-12 06:10:00|323.66|320.86|323.09|320.29|324.51|321.71|322.95|320.15|0
1634019300000|2021-10-12 06:15:00|323.23|320.43|321.95|319.15|323.23|320.43|321.39|318.59|0
1634019600000|2021-10-12 06:20:00|321.81|319.01|323.79|320.99|323.94|321.14|321.67|318.87|0
1634019900000|2021-10-12 06:25:00|323.94|321.14|324.36|321.56|324.64|321.84|323.08|320.28|0
1634020200000|2021-10-12 06:30:00|324.22|321.42|322.94|320.14|324.5|321.7|322.8|320|0
1634020500000|2021-10-12 06:35:00|322.66|319.86|322.51|319.71|322.8|320|321.95|319.15|0
1634020800000|2021-10-12 06:40:00|322.65|319.85|323.5|320.7|324.07|321.27|322.51|319.71|0
1634021100000|2021-10-12 06:45:00|323.36|320.56|320.53|317.73|323.36|320.56|320.46|317.66|0
1634021400000|2021-10-12 06:50:00|320.81|318.01|319.05|316.25|322.08|319.28|318.98|316.18|0
1634021700000|2021-10-12 06:55:00|319.12|316.32|319.4|316.6|319.82|317.02|317.15|314.35|0
1634022000000|2021-10-12 07:00:00|319.75|316.95|319.23|316.43|319.82|317.02|312.93|310.13|0
1634022300000|2021-10-12 07:05:00|318.46|316.06|321.99|319.59|321.99|319.59|318.32|315.92|0
1634022600000|2021-10-12 07:10:00|322.05|319.65|326.95|324.55|327.1|324.7|321.56|319.16|0
1634022900000|2021-10-12 07:15:00|327.1|324.7|325.38|322.98|328.63|326.23|325.24|322.84|0
1634023200000|2021-10-12 07:20:00|325.81|323.41|326.52|324.12|326.66|324.26|324.39|321.99|0
1634023500000|2021-10-12 07:25:00|326.8|324.4|326.16|323.76|329.23|326.83|325.81|323.41|0
1634023800000|2021-10-12 07:30:00|326.23|323.83|327.8|325.4|328.08|325.68|325.1|322.7|0
1634024100000|2021-10-12 07:35:00|327.65|325.25|327.72|325.32|328.37|325.97|327.22|324.82|0
1634024400000|2021-10-12 07:40:00|327.79|325.39|327.36|324.96|328.22|325.82|327.22|324.82|0
1634024700000|2021-10-12 07:45:00|326.94|324.54|329.07|326.67|329.5|327.1|326.65|324.25|0
1634025000000|2021-10-12 07:50:00|328.93|326.53|329.07|326.67|329.5|327.1|328|325.6|0
1634025300000|2021-10-12 07:55:00|329.21|326.81|327.93|325.53|329.64|327.24|327.79|325.39|0
1634025600000|2021-10-12 08:00:00|328.07|325.67|327.85|325.45|330.21|327.81|327.85|325.45|0
1634025900000|2021-10-12 08:05:00|327.78|325.38|327.78|325.38|328.78|326.38|327.07|324.67|0
1634026200000|2021-10-12 08:10:00|327.71|325.31|327.21|324.81|328.56|326.16|326.64|324.24|0
1634026500000|2021-10-12 08:15:00|327.28|324.88|326.56|324.16|327.64|325.24|325.79|323.39|0
1634026800000|2021-10-12 08:20:00|326.35|323.95|330.35|327.95|330.49|328.09|325.93|323.53|0
1634027100000|2021-10-12 08:25:00|330.2|327.8|329.77|327.37|331.35|328.95|328.77|326.37|0
1634027400000|2021-10-12 08:30:00|329.92|327.52|329.91|327.51|330.56|328.16|329.2|326.8|0
1634027700000|2021-10-12 08:35:00|330.12|327.72|331.06|328.66|331.84|329.44|330.06|327.66|0
1634028000000|2021-10-12 08:40:00|331.34|328.94|331.63|329.23|331.92|329.52|331.06|328.66|0
1634028300000|2021-10-12 08:45:00|331.55|329.15|333.33|330.93|335.69|333.29|331.48|329.08|0
1634028600000|2021-10-12 08:50:00|333.19|330.79|333.47|331.07|334.92|332.52|333.19|330.79|0
1634028900000|2021-10-12 08:55:00|333.62|331.22|334.05|331.65|334.34|331.94|333.33|330.93|0
1634029200000|2021-10-12 09:00:00|334.48|332.08|335.34|332.94|335.34|332.94|334.19|331.79|0
1634029500000|2021-10-12 09:05:00|335.63|333.23|335.34|332.94|337.08|334.68|335.2|332.8|0
1634029800000|2021-10-12 09:10:00|335.2|332.8|336.64|334.24|336.64|334.24|334.76|332.36|0
1634030100000|2021-10-12 09:15:00|336.79|334.39|338.52|336.12|339.25|336.85|336.64|334.24|0
1634030400000|2021-10-12 09:20:00|338.38|335.98|338.23|335.83|339.1|336.7|338.23|335.83|0
1634030700000|2021-10-12 09:25:00|337.94|335.54|338.01|335.61|338.52|336.12|337.8|335.4|0
1634031000000|2021-10-12 09:30:00|338.23|335.83|337.65|335.25|338.44|336.04|337.36|334.96|0
1634031300000|2021-10-12 09:35:00|337.72|335.32|336.78|334.38|337.94|335.54|336.49|334.09|0
1634031600000|2021-10-12 09:40:00|336.63|334.23|336.92|334.52|337.36|334.96|336.49|334.09|0
1634031900000|2021-10-12 09:45:00|337.06|334.66|336.92|334.52|337.5|335.1|336.48|334.08|0
1634032200000|2021-10-12 09:50:00|337.06|334.66|337.2|334.8|337.64|335.24|336.92|334.52|0
1634032500000|2021-10-12 09:55:00|337.06|334.66|337.06|334.66|337.35|334.95|336.77|334.37|0
1634032800000|2021-10-12 10:00:00|336.91|334.51|337.35|334.95|338.51|336.11|336.62|334.22|0
1634033100000|2021-10-12 10:05:00|337.64|335.24|336.33|333.93|337.78|335.38|335.9|333.5|0
1634033400000|2021-10-12 10:10:00|336.25|333.85|335.32|332.92|336.25|333.85|334.74|332.34|0
1634033700000|2021-10-12 10:15:00|335.75|333.35|334.01|331.61|336.4|334|333.73|331.33|0
1634034000000|2021-10-12 10:20:00|334.16|331.76|333.87|331.47|334.37|331.97|333.72|331.32|0
1634034300000|2021-10-12 10:25:00|333.94|331.54|334.59|332.19|335.67|333.27|333.87|331.47|0
1634034600000|2021-10-12 10:30:00|334.88|332.48|334.59|332.19|335.31|332.91|334.44|332.04|0
1634034900000|2021-10-12 10:35:00|334.65|332.25|335.16|332.76|335.45|333.05|334.58|332.18|0
1634035200000|2021-10-12 10:40:00|335.02|332.62|336.24|333.84|336.75|334.35|335.02|332.62|0
1634035500000|2021-10-12 10:45:00|336.17|333.77|336.75|334.35|337.04|334.64|336.03|333.63|0
1634035800000|2021-10-12 10:50:00|336.89|334.49|338.56|336.16|338.63|336.23|336.75|334.35|0
1634036100000|2021-10-12 10:55:00|338.34|335.94|339.43|337.03|339.94|337.54|337.76|335.36|0
1634036400000|2021-10-12 11:00:00|339.57|337.17|338.05|335.65|339.79|337.39|337.9|335.5|0
1634036700000|2021-10-12 11:05:00|337.9|335.5|339.13|336.73|339.35|336.95|337.76|335.36|0
1634037000000|2021-10-12 11:10:00|339.06|336.66|339.35|336.95|339.64|337.24|338.62|336.22|0
1634037300000|2021-10-12 11:15:00|339.64|337.24|338.36|335.96|339.79|337.39|337.52|335.12|0
1634037600000|2021-10-12 11:20:00|338.21|335.81|338.94|336.54|339.52|337.12|338.21|335.81|0
1634037900000|2021-10-12 11:25:00|338.79|336.39|339.81|337.41|340.46|338.06|338.65|336.25|0
1634038200000|2021-10-12 11:30:00|339.66|337.26|338.79|336.39|340.25|337.85|338.79|336.39|0
1634038500000|2021-10-12 11:35:00|338.64|336.24|338.5|336.1|339.08|336.68|337.92|335.52|0
1634038800000|2021-10-12 11:40:00|338.57|336.17|337.48|335.08|338.64|336.24|337.33|334.93|0
1634039100000|2021-10-12 11:45:00|337.62|335.22|336.89|334.49|337.62|335.22|336.32|333.92|0
1634039400000|2021-10-12 11:50:00|337.04|334.64|337.33|334.93|337.76|335.36|337.04|334.64|0
1634039700000|2021-10-12 11:55:00|337.25|334.85|336.46|334.06|337.33|334.93|336.46|334.06|0
1634040000000|2021-10-12 12:00:00|336.31|333.91|336.89|334.49|337.32|334.92|336.16|333.76|0
1634040300000|2021-10-12 12:05:00|337.03|334.63|338.78|336.38|339.5|337.1|336.89|334.49|0
1634040600000|2021-10-12 12:10:00|338.77|336.37|339.21|336.81|339.5|337.1|338.41|336.01|0
1634040900000|2021-10-12 12:15:00|339.36|336.96|340.37|337.97|340.67|338.27|339.35|336.95|0
1634041200000|2021-10-12 12:20:00|340.23|337.83|342.56|340.16|342.86|340.46|339.86|337.46|0
1634041500000|2021-10-12 12:25:00|342.42|340.02|343.44|341.04|343.73|341.33|342.27|339.87|0
1634041800000|2021-10-12 12:30:00|343.29|340.89|341.97|339.57|343.29|340.89|341.68|339.28|0
1634042100000|2021-10-12 12:35:00|341.83|339.43|340.95|338.55|341.83|339.43|340.8|338.4|0
1634042400000|2021-10-12 12:40:00|341.09|338.69|339.49|337.09|341.09|338.69|338.32|335.92|0
1634042700000|2021-10-12 12:45:00|339.34|336.94|337.74|335.34|339.49|337.09|337.6|335.2|0
1634043000000|2021-10-12 12:50:00|337.6|335.2|338.61|336.21|338.9|336.5|337.45|335.05|0
1634043300000|2021-10-12 12:55:00|338.47|336.07|339.05|336.65|339.19|336.79|337.88|335.48|0
1634043600000|2021-10-12 13:00:00|339.19|336.79|339.77|337.37|340.06|337.66|338.61|336.21|0
1634043900000|2021-10-12 13:05:00|339.63|337.23|341.37|338.97|341.52|339.12|339.33|336.93|0
1634044200000|2021-10-12 13:10:00|341.23|338.83|341.37|338.97|342.84|340.44|341.08|338.68|0
1634044500000|2021-10-12 13:15:00|341.52|339.12|340.93|338.53|341.52|339.12|340.35|337.95|0
1634044800000|2021-10-12 13:20:00|341.08|338.68|341.08|338.68|341.37|338.97|340.64|338.24|0
1634045100000|2021-10-12 13:25:00|341.22|338.82|341.37|338.97|342.54|340.14|341.22|338.82|0
1634045400000|2021-10-12 13:30:00|341.51|339.11|340.46|338.06|343.53|341.13|337.26|334.86|0
1634045700000|2021-10-12 13:35:00|339.88|337.48|339.88|337.48|342.07|339.67|338.71|336.31|0
1634046000000|2021-10-12 13:40:00|339.59|337.19|333.78|331.38|341.63|339.23|333.5|331.1|0
1634046300000|2021-10-12 13:45:00|333.5|331.1|331.98|329.58|333.5|331.1|327.75|325.35|0
1634046600000|2021-10-12 13:50:00|331.55|329.15|336.52|334.12|340.72|338.32|331.12|328.72|0
1634046900000|2021-10-12 13:55:00|336.38|333.98|332.04|329.64|338.41|336.01|331.89|329.49|0
1634047200000|2021-10-12 14:00:00|331.17|328.77|333.51|331.11|336.08|333.68|330.88|328.48|0
1634047500000|2021-10-12 14:05:00|333.58|331.18|330.63|328.23|335.83|333.43|330.06|327.66|0
1634047800000|2021-10-12 14:10:00|330.78|328.38|334.81|332.41|334.81|332.41|330.49|328.09|0
1634048100000|2021-10-12 14:15:00|334.38|331.98|333.51|331.11|338.44|336.04|328.91|326.51|0
1634048400000|2021-10-12 14:20:00|333.36|330.96|332.21|329.81|334.44|332.04|331.49|329.09|0
1634048700000|2021-10-12 14:25:00|331.78|329.38|335.09|332.69|335.38|332.98|330.48|328.08|0
1634049000000|2021-10-12 14:30:00|334.37|331.97|334.22|331.82|335.67|333.27|331.92|329.52|0
1634049300000|2021-10-12 14:35:00|334.37|331.97|334.66|332.26|335.23|332.83|332.2|329.8|0
1634049600000|2021-10-12 14:40:00|334.8|332.4|333.64|331.24|336.97|334.57|333.5|331.1|0
1634049900000|2021-10-12 14:45:00|333.35|330.95|334.94|332.54|336.1|333.7|333.35|330.95|0
1634050200000|2021-10-12 14:50:00|334.65|332.25|332.77|330.37|335.66|333.26|331.76|329.36|0
1634050500000|2021-10-12 14:55:00|333.35|330.95|331.47|329.07|333.93|331.53|331.19|328.79|0
1634050800000|2021-10-12 15:00:00|331.91|329.51|334.36|331.96|336.97|334.57|331.91|329.51|0
1634051100000|2021-10-12 15:05:00|334.5|332.1|338.41|336.01|339.73|337.33|334.07|331.67|0
1634051400000|2021-10-12 15:10:00|338.85|336.45|335.63|333.23|339|336.6|335.49|333.09|0
1634051700000|2021-10-12 15:15:00|335.92|333.52|334.47|332.07|336.07|333.67|333.75|331.35|0
1634052000000|2021-10-12 15:20:00|334.62|332.22|336.79|334.39|336.79|334.39|334.04|331.64|0
1634052300000|2021-10-12 15:25:00|336.93|334.53|333.79|331.39|336.93|334.53|333.07|330.67|0
1634052600000|2021-10-12 15:30:00|334.08|331.68|331.91|329.51|334.81|332.41|331.77|329.37|0
1634052900000|2021-10-12 15:35:00|332.34|329.94|332.34|329.94|333.21|330.81|331.19|328.79|0
1634053200000|2021-10-12 15:40:00|332.05|329.65|332.2|329.8|333.07|330.67|330.9|328.5|0
1634053500000|2021-10-12 15:45:00|332.05|329.65|333.35|330.95|333.64|331.24|330.9|328.5|0
1634053800000|2021-10-12 15:50:00|333.5|331.1|335.52|333.12|335.67|333.27|333.5|331.1|0
1634054100000|2021-10-12 15:55:00|335.38|332.98|336.98|334.58|337.12|334.72|334.58|332.18|0
1634054400000|2021-10-12 16:00:00|337.27|334.87|340.48|338.08|340.48|338.08|336.98|334.58|0
1634054700000|2021-10-12 16:05:00|340.33|337.93|340.04|337.64|341.36|338.96|339.6|337.2|0
1634055000000|2021-10-12 16:10:00|340.18|337.78|339.16|336.76|341.21|338.81|338.72|336.32|0
1634055300000|2021-10-12 16:15:00|339.01|336.61|337.41|335.01|339.74|337.34|337.41|335.01|0
1634055600000|2021-10-12 16:20:00|337.11|334.71|337.55|335.15|337.84|335.44|336.68|334.28|0
1634055900000|2021-10-12 16:25:00|337.4|335|336.09|333.69|337.55|335.15|335.51|333.11|0
1634056200000|2021-10-12 16:30:00|335.95|333.55|331.6|329.2|336.38|333.98|331.45|329.05|0
1634056500000|2021-10-12 16:35:00|331.74|329.34|331.31|328.91|331.74|329.34|330.01|327.61|0
1634056800000|2021-10-12 16:40:00|331.45|329.05|332.1|329.7|332.17|329.77|330.87|328.47|0
1634057100000|2021-10-12 16:45:00|332.03|329.63|331.02|328.62|332.03|329.63|330.15|327.75|0
1634057400000|2021-10-12 16:50:00|330.87|328.47|330.15|327.75|331.74|329.34|330|327.6|0
1634057700000|2021-10-12 16:55:00|330|327.6|330.29|327.89|330.44|328.04|329.28|326.88|0
1634058000000|2021-10-12 17:00:00|330.43|328.03|329.71|327.31|330.43|328.03|328.56|326.16|0
1634058300000|2021-10-12 17:05:00|329.57|327.17|328.42|326.02|329.86|327.46|327.99|325.59|0
1634058600000|2021-10-12 17:10:00|328.13|325.73|330.28|327.88|330.57|328.17|328.13|325.73|0
1634058900000|2021-10-12 17:15:00|330.14|327.74|330.43|328.03|330.72|328.32|329.28|326.88|0
1634059200000|2021-10-12 17:20:00|330.35|327.95|327.84|325.44|330.86|328.46|327.84|325.44|0
1634059500000|2021-10-12 17:25:00|327.98|325.58|330.71|328.31|331.72|329.32|327.84|325.44|0
1634059800000|2021-10-12 17:30:00|330.42|328.02|332.15|329.75|332.3|329.9|329.7|327.3|0
1634060100000|2021-10-12 17:35:00|332.01|329.61|332.29|329.89|332.58|330.18|331.29|328.89|0
1634060400000|2021-10-12 17:40:00|332.58|330.18|333.59|331.19|334.03|331.63|332.29|329.89|0
1634060700000|2021-10-12 17:45:00|333.74|331.34|333.16|330.76|334.32|331.92|332.29|329.89|0
1634061000000|2021-10-12 17:50:00|333.3|330.9|330.12|327.72|334.03|331.63|330.12|327.72|0
1634061300000|2021-10-12 17:55:00|330.41|328.01|330.41|328.01|331.42|329.02|329.98|327.58|0
1634061600000|2021-10-12 18:00:00|329.98|327.58|332.28|329.88|332.43|330.03|329.69|327.29|0
1634061900000|2021-10-12 18:05:00|332.14|329.74|331.99|329.59|333.01|330.61|330.98|328.58|0
1634062200000|2021-10-12 18:10:00|332.14|329.74|334.45|332.05|334.74|332.34|331.85|329.45|0
1634062500000|2021-10-12 18:15:00|334.31|331.91|334.8|332.4|336.98|334.58|333.49|331.09|0
1634062800000|2021-10-12 18:20:00|334.65|332.25|333.49|331.09|335.23|332.83|333.49|331.09|0
1634063100000|2021-10-12 18:25:00|333.63|331.23|333.34|330.94|334.21|331.81|333.05|330.65|0
1634063400000|2021-10-12 18:30:00|333.49|331.09|332.9|330.5|334.07|331.67|332.32|329.92|0
1634063700000|2021-10-12 18:35:00|333.05|330.65|331.02|328.62|333.34|330.94|330.44|328.04|0
1634064000000|2021-10-12 18:40:00|331.16|328.76|331.31|328.91|331.89|329.49|330.58|328.18|0
1634064300000|2021-10-12 18:45:00|331.6|329.2|331.16|328.76|331.74|329.34|330.58|328.18|0
1634064600000|2021-10-12 18:50:00|331.3|328.9|332.75|330.35|332.75|330.35|330.73|328.33|0
1634064900000|2021-10-12 18:55:00|332.9|330.5|329.57|327.17|333.04|330.64|329.13|326.73|0
1634065200000|2021-10-12 19:00:00|329.71|327.31|328.27|325.87|329.86|327.46|327.12|324.72|0
1634065500000|2021-10-12 19:05:00|328.41|326.01|327.98|325.58|329.13|326.73|327.12|324.72|0
1634065800000|2021-10-12 19:10:00|328.12|325.72|329.13|326.73|329.85|327.45|327.98|325.58|0
1634066100000|2021-10-12 19:15:00|328.98|326.58|327.97|325.57|329.13|326.73|326.39|323.99|0
1634066400000|2021-10-12 19:20:00|328.26|325.86|329.12|326.72|329.56|327.16|326.39|323.99|0
1634066700000|2021-10-12 19:25:00|328.98|326.58|328.98|326.58|329.7|327.3|327.54|325.14|0
1634067000000|2021-10-12 19:30:00|328.69|326.29|329.12|326.72|329.55|327.15|327.39|324.99|0
1634067300000|2021-10-12 19:35:00|329.41|327.01|327.39|324.99|329.84|327.44|327.25|324.85|0
1634067600000|2021-10-12 19:40:00|327.53|325.13|322.66|320.26|327.68|325.28|322.24|319.84|0
1634067900000|2021-10-12 19:45:00|322.24|319.84|322.09|319.69|323.38|320.98|321.1|318.7|0
1634068200000|2021-10-12 19:50:00|321.95|319.55|322.66|320.26|322.8|320.4|320.95|318.55|0
1634068500000|2021-10-12 19:55:00|322.95|320.55|325.66|323.26|327.96|325.56|322.95|320.55|0
1634068800000|2021-10-12 20:00:00|324.51|322.11|320.66|318.26|324.51|322.11|318.82|316.42|0
1634069100000|2021-10-12 20:05:00|320.52|318.12|320.52|318.12|322.51|320.11|319.81|317.41|0
1634069400000|2021-10-12 20:10:00|320.66|318.26|320.66|318.26|321.37|318.97|319.95|317.55|0
1634069700000|2021-10-12 20:15:00|320.86|318.06|320|317.2|320.86|318.06|319.72|316.92|0
1634070000000|2021-10-12 20:20:00|320.15|317.35|319.29|316.49|320.15|317.35|319.15|316.35|0
1634070300000|2021-10-12 20:25:00|319.43|316.63|318.72|315.92|319.58|316.78|318.16|315.36|0
1634070600000|2021-10-12 20:30:00|318.44|315.64|318.72|315.92|319.43|316.63|318.02|315.22|0
1634070900000|2021-10-12 20:35:00|318.86|316.06|319.15|316.35|319.43|316.63|318.44|315.64|0
1634071200000|2021-10-12 20:40:00|319.29|316.49|319.71|316.91|320.14|317.34|319|316.2|0
1634071500000|2021-10-12 20:45:00|319.28|316.48|319.85|317.05|319.99|317.19|319.28|316.48|0
1634071800000|2021-10-12 20:50:00|319.71|316.91|319.14|316.34|319.85|317.05|319|316.2|0
1634072100000|2021-10-12 20:55:00|319.42|316.62|319.41|316.61|319.92|317.12|319.28|316.48|0
1634072400000|2021-10-12 21:00:00|319.49|316.69|319.55|316.75|319.6|316.8|319.26|316.46|0
1634072700000|2021-10-12 21:05:00|319.47|316.67|319.45|316.65|319.47|316.67|319.41|316.61|0
1634073000000|2021-10-12 21:10:00|319.44|316.64|319.38|316.58|319.44|316.64|318.97|316.17|0
1634073300000|2021-10-12 21:15:00|319.34|316.54|319.3|316.5|319.34|316.54|319.22|316.42|0
1634073600000|2021-10-12 21:20:00|319.34|316.54|319.38|316.58|319.4|316.6|319.28|316.48|0
1634073900000|2021-10-12 21:25:00|319.42|316.62|319.36|316.56|319.44|316.64|319.34|316.54|0
1634074200000|2021-10-12 21:30:00|319.4|316.6|319.15|316.35|319.46|316.66|319.15|316.35|0
1634074500000|2021-10-12 21:35:00|319.04|316.24|318.1|315.3|319.04|316.24|317.76|314.96|0
1634074800000|2021-10-12 21:40:00|318.11|315.31|318.24|315.44|318.26|315.46|318.01|315.21|0
1634075100000|2021-10-12 21:45:00|318.26|315.46|318.19|315.39|318.38|315.58|318.15|315.35|0
1634075400000|2021-10-12 21:50:00|318.22|315.42|318.29|315.49|318.34|315.54|318.21|315.41|0
1634075700000|2021-10-12 21:55:00|318.34|315.54|318.38|315.58|318.71|315.91|318.34|315.54|0
1634076000000|2021-10-12 22:00:00|318.76|315.96|320.1|317.3|320.39|317.59|318.76|315.96|0
1634076300000|2021-10-12 22:05:00|319.96|317.16|320.39|317.59|320.39|317.59|319.54|316.74|0
1634076600000|2021-10-12 22:10:00|320.1|317.3|319.82|317.02|320.24|317.44|319.25|316.45|0
1634076900000|2021-10-12 22:15:00|319.96|317.16|320.1|317.3|320.38|317.58|319.96|317.16|0
1634077200000|2021-10-12 22:20:00|320.17|317.37|320.38|317.58|320.81|318.01|319.81|317.01|0
1634077500000|2021-10-12 22:25:00|320.52|317.72|319.88|317.08|320.66|317.86|319.81|317.01|0
1634077800000|2021-10-12 22:30:00|319.95|317.15|319.95|317.15|320.38|317.58|319.95|317.15|0
1634078100000|2021-10-12 22:35:00|320.09|317.29|320.37|317.57|320.52|317.72|320.09|317.29|0
1634078400000|2021-10-12 22:40:00|320.44|317.64|320.37|317.57|320.66|317.86|320.3|317.5|0
1634078700000|2021-10-12 22:45:00|320.23|317.43|318.53|315.73|320.37|317.57|318.53|315.73|0
1634079000000|2021-10-12 22:50:00|318.59|315.79|319.52|316.72|319.66|316.86|318.59|315.79|0
1634079300000|2021-10-12 22:55:00|319.44|316.64|320.08|317.28|320.08|317.28|319.3|316.5|0
1634079600000|2021-10-12 23:00:00|319.94|317.14|321|318.2|321.08|318.28|319.87|317.07|0
1634079900000|2021-10-12 23:05:00|321.08|318.28|320.65|317.85|321.08|318.28|320.5|317.7|0
1634080200000|2021-10-12 23:10:00|320.5|317.7|320.22|317.42|320.65|317.85|319.94|317.14|0
1634080500000|2021-10-12 23:15:00|320.29|317.49|319.65|316.85|320.29|317.49|319.22|316.42|0
1634080800000|2021-10-12 23:20:00|319.51|316.71|319.79|316.99|319.93|317.13|319.22|316.42|0
1634081100000|2021-10-12 23:25:00|319.93|317.13|320.5|317.7|320.92|318.12|319.5|316.7|0
1634081400000|2021-10-12 23:30:00|320.35|317.55|320.49|317.69|320.64|317.84|320.07|317.27|0
1634081700000|2021-10-12 23:35:00|320.64|317.84|319.36|316.56|320.64|317.84|319.36|316.56|0
1634082000000|2021-10-12 23:40:00|319.43|316.63|319.64|316.84|320.06|317.26|319.36|316.56|0
1634082300000|2021-10-12 23:45:00|319.78|316.98|319.49|316.69|320.21|317.41|319.07|316.27|0
1634082600000|2021-10-12 23:50:00|319.64|316.84|319.21|316.41|319.92|317.12|318.93|316.13|0
1634082900000|2021-10-12 23:55:00|319.28|316.48|318.78|315.98|319.35|316.55|318.22|315.42|0
1634083200000|2021-10-13 00:00:00|319.07|316.27|320.34|317.54|320.77|317.97|318.64|315.84|0
1634083500000|2021-10-13 00:05:00|319.91|317.11|320.91|318.11|321.05|318.25|319.63|316.83|0
1634083800000|2021-10-13 00:10:00|321.05|318.25|322.19|319.39|322.47|319.67|320.76|317.96|0
1634084100000|2021-10-13 00:15:00|322.33|319.53|322.61|319.81|323.18|320.38|322.04|319.24|0
1634084400000|2021-10-13 00:20:00|322.75|319.95|322.61|319.81|323.18|320.38|322.18|319.38|0
1634084700000|2021-10-13 00:25:00|322.47|319.67|322.32|319.52|323.04|320.24|322.18|319.38|0
1634085000000|2021-10-13 00:30:00|322.47|319.67|322.32|319.52|322.47|319.67|320.9|318.1|0
1634085300000|2021-10-13 00:35:00|322.18|319.38|322.46|319.66|322.75|319.95|321.75|318.95|0
1634085600000|2021-10-13 00:40:00|322.6|319.8|324.03|321.23|324.32|321.52|322.46|319.66|0
1634085900000|2021-10-13 00:45:00|324.17|321.37|323.88|321.08|324.74|321.94|323.46|320.66|0
1634086200000|2021-10-13 00:50:00|323.74|320.94|324.45|321.65|324.6|321.8|323.46|320.66|0
1634086500000|2021-10-13 00:55:00|324.31|321.51|324.17|321.37|324.45|321.65|323.88|321.08|0
1634086800000|2021-10-13 01:00:00|324.02|321.22|323.38|320.58|324.45|321.65|323.09|320.29|0
1634087100000|2021-10-13 01:05:00|323.45|320.65|322.31|319.51|323.45|320.65|322.16|319.36|0
1634087400000|2021-10-13 01:10:00|322.16|319.36|322.16|319.36|322.59|319.79|322.16|319.36|0
1634087700000|2021-10-13 01:15:00|322.3|319.5|321.16|318.36|322.45|319.65|320.88|318.08|0
1634088000000|2021-10-13 01:20:00|321.02|318.22|320.59|317.79|321.02|318.22|319.46|316.66|0
1634088300000|2021-10-13 01:25:00|320.73|317.93|320.59|317.79|320.88|318.08|319.46|316.66|0
1634088600000|2021-10-13 01:30:00|320.73|317.93|320.59|317.79|321.73|318.93|320.59|317.79|0
1634088900000|2021-10-13 01:35:00|320.73|317.93|321.87|319.07|322.01|319.21|320.3|317.5|0
1634089200000|2021-10-13 01:40:00|321.72|318.92|321.58|318.78|322.01|319.21|321.44|318.64|0
1634089500000|2021-10-13 01:45:00|321.65|318.85|322.43|319.63|322.43|319.63|321.3|318.5|0
1634089800000|2021-10-13 01:50:00|322.29|319.49|321.86|319.06|322.29|319.49|321.44|318.64|0
1634090100000|2021-10-13 01:55:00|322|319.2|320.86|318.06|322.43|319.63|320.86|318.06|0
1634090400000|2021-10-13 02:00:00|321.01|318.21|321.29|318.49|321.72|318.92|320.58|317.78|0
1634090700000|2021-10-13 02:05:00|321.43|318.63|321|318.2|321.57|318.77|320.72|317.92|0
1634091000000|2021-10-13 02:10:00|321.14|318.34|320.29|317.49|321.43|318.63|320.29|317.49|0
1634091300000|2021-10-13 02:15:00|320.15|317.35|320.86|318.06|321|318.2|319.58|316.78|0
1634091600000|2021-10-13 02:20:00|320.71|317.91|320.57|317.77|321.14|318.34|320.43|317.63|0
1634091900000|2021-10-13 02:25:00|320.71|317.91|319.86|317.06|320.99|318.19|319.43|316.63|0
1634092200000|2021-10-13 02:30:00|320|317.2|320.71|317.91|320.85|318.05|319.85|317.05|0
1634092500000|2021-10-13 02:35:00|320.85|318.05|319.85|317.05|320.92|318.12|319.71|316.91|0
1634092800000|2021-10-13 02:40:00|319.99|317.19|320.06|317.26|320.14|317.34|319.43|316.63|0
1634093100000|2021-10-13 02:45:00|319.99|317.19|319.85|317.05|320.42|317.62|319.42|316.62|0
1634093400000|2021-10-13 02:50:00|319.71|316.91|320.27|317.47|320.41|317.61|319.56|316.76|0
1634093700000|2021-10-13 02:55:00|320.13|317.33|320.55|317.75|320.98|318.18|320.13|317.33|0
1634094000000|2021-10-13 03:00:00|320.98|318.18|321.55|318.75|322.4|319.6|320.98|318.18|0
1634094300000|2021-10-13 03:05:00|321.62|318.82|321.26|318.46|321.83|319.03|321.26|318.46|0
1634094600000|2021-10-13 03:10:00|321.33|318.53|321.12|318.32|321.55|318.75|320.98|318.18|0
1634094900000|2021-10-13 03:15:00|320.98|318.18|322.4|319.6|323.11|320.31|320.97|318.17|0
1634095200000|2021-10-13 03:20:00|322.54|319.74|322.82|320.02|323.4|320.6|322.54|319.74|0
1634095500000|2021-10-13 03:25:00|322.68|319.88|322.82|320.02|323.11|320.31|322.25|319.45|0
1634095800000|2021-10-13 03:30:00|322.68|319.88|322.53|319.73|322.96|320.16|322.53|319.73|0
1634096100000|2021-10-13 03:35:00|322.68|319.88|322.53|319.73|322.82|320.02|322.39|319.59|0
1634096400000|2021-10-13 03:40:00|322.67|319.87|322.67|319.87|322.96|320.16|322.53|319.73|0
1634096700000|2021-10-13 03:45:00|322.82|320.02|322.67|319.87|322.96|320.16|322.39|319.59|0
1634097000000|2021-10-13 03:50:00|322.81|320.01|322.31|319.51|322.81|320.01|322.24|319.44|0
1634097300000|2021-10-13 03:55:00|322.38|319.58|322.52|319.72|322.67|319.87|322.24|319.44|0
1634097600000|2021-10-13 04:00:00|322.67|319.87|323.24|320.44|323.38|320.58|322.67|319.87|0
1634097900000|2021-10-13 04:05:00|323.09|320.29|323.95|321.15|324.09|321.29|323.09|320.29|0
1634098200000|2021-10-13 04:10:00|323.87|321.07|323.37|320.57|324.09|321.29|323.37|320.57|0
1634098500000|2021-10-13 04:15:00|323.23|320.43|322.73|319.93|323.37|320.57|322.52|319.72|0
1634098800000|2021-10-13 04:20:00|322.66|319.86|323.37|320.57|323.37|320.57|322.66|319.86|0
1634099100000|2021-10-13 04:25:00|323.51|320.71|323.23|320.43|323.51|320.71|323.08|320.28|0
1634099400000|2021-10-13 04:30:00|323.29|320.49|323.58|320.78|323.65|320.85|322.65|319.85|0
1634099700000|2021-10-13 04:35:00|323.51|320.71|323.51|320.71|324.22|321.42|323.51|320.71|0
1634100000000|2021-10-13 04:40:00|323.36|320.56|323.93|321.13|323.93|321.13|323.36|320.56|0
1634100300000|2021-10-13 04:45:00|323.79|320.99|323.79|320.99|324.22|321.42|323.65|320.85|0
1634100600000|2021-10-13 04:50:00|323.65|320.85|323.64|320.84|323.71|320.91|323.36|320.56|0
1634100900000|2021-10-13 04:55:00|323.5|320.7|324.79|321.99|324.79|321.99|323.36|320.56|0
1634101200000|2021-10-13 05:00:00|324.93|322.13|324.78|321.98|325.22|322.42|324.21|321.41|0
1634101500000|2021-10-13 05:05:00|324.93|322.13|324.64|321.84|325.21|322.41|324.5|321.7|0
1634101800000|2021-10-13 05:10:00|324.5|321.7|324.78|321.98|324.92|322.12|323.78|320.98|0
1634102100000|2021-10-13 05:15:00|324.92|322.12|324.63|321.83|325.21|322.41|324.49|321.69|0
1634102400000|2021-10-13 05:20:00|324.42|321.62|323.49|320.69|324.49|321.69|323.49|320.69|0
1634102700000|2021-10-13 05:25:00|323.63|320.83|323.2|320.4|323.77|320.97|322.49|319.69|0
1634103000000|2021-10-13 05:30:00|323.06|320.26|322.91|320.11|323.2|320.4|322.63|319.83|0
1634103300000|2021-10-13 05:35:00|323.48|320.68|322.77|319.97|323.77|320.97|322.77|319.97|0
1634103600000|2021-10-13 05:40:00|322.91|320.11|322.05|319.25|322.91|320.11|321.91|319.11|0
1634103900000|2021-10-13 05:45:00|322.2|319.4|321.77|318.97|322.34|319.54|321.77|318.97|0
1634104200000|2021-10-13 05:50:00|321.62|318.82|322.34|319.54|322.48|319.68|321.2|318.4|0
1634104500000|2021-10-13 05:55:00|322.48|319.68|322.19|319.39|322.62|319.82|322.05|319.25|0
1634104800000|2021-10-13 06:00:00|321.91|319.11|323.76|320.96|324.19|321.39|321.05|318.25|0
1634105100000|2021-10-13 06:05:00|323.62|320.82|322.33|319.53|324.04|321.24|321.54|318.74|0
1634105400000|2021-10-13 06:10:00|322.47|319.67|321.33|318.53|322.9|320.1|321.19|318.39|0
1634105700000|2021-10-13 06:15:00|321.47|318.67|321.33|318.53|321.47|318.67|320.19|317.39|0
1634106000000|2021-10-13 06:20:00|321.4|318.6|321.04|318.24|321.75|318.95|321.04|318.24|0
1634106300000|2021-10-13 06:25:00|321.18|318.38|322.75|319.95|322.82|320.02|320.76|317.96|0
1634106600000|2021-10-13 06:30:00|322.53|319.73|322.32|319.52|322.61|319.81|322.04|319.24|0
1634106900000|2021-10-13 06:35:00|322.46|319.66|321.61|318.81|322.46|319.66|321.46|318.66|0
1634107200000|2021-10-13 06:40:00|321.6|318.8|321.6|318.8|322.17|319.37|321.32|318.52|0
1634107500000|2021-10-13 06:45:00|321.46|318.66|322.46|319.66|322.74|319.94|321.32|318.52|0
1634107800000|2021-10-13 06:50:00|322.52|319.72|323.17|320.37|323.31|320.51|322.31|319.51|0
1634108100000|2021-10-13 06:55:00|323.02|320.22|322.74|319.94|323.17|320.37|322.6|319.8|0
1634108400000|2021-10-13 07:00:00|322.45|319.65|319.46|316.66|322.59|319.79|318.9|316.1|0
1634108700000|2021-10-13 07:05:00|318.84|316.44|317.18|314.78|318.84|316.44|312.17|309.77|0
1634109000000|2021-10-13 07:10:00|317.11|314.71|319.02|316.62|319.02|316.62|316.76|314.36|0
1634109300000|2021-10-13 07:15:00|318.94|316.54|319.44|317.04|319.58|317.18|317.46|315.06|0
1634109600000|2021-10-13 07:20:00|319.16|316.76|318.59|316.19|319.16|316.76|317.88|315.48|0
1634109900000|2021-10-13 07:25:00|318.73|316.33|321|318.6|321.99|319.59|318.73|316.33|0
1634110200000|2021-10-13 07:30:00|321.14|318.74|324.42|322.02|324.42|322.02|321.14|318.74|0
1634110500000|2021-10-13 07:35:00|324.56|322.16|325.27|322.87|325.84|323.44|324.42|322.02|0
1634110800000|2021-10-13 07:40:00|325.56|323.16|324.55|322.15|325.7|323.3|324.27|321.87|0
1634111100000|2021-10-13 07:45:00|324.84|322.44|325.27|322.87|325.27|322.87|324.41|322.01|0
1634111400000|2021-10-13 07:50:00|325.55|323.15|325.81|323.41|328.03|325.63|325.12|322.72|0
1634111700000|2021-10-13 07:55:00|325.95|323.55|325.95|323.55|326.52|324.12|325.09|322.69|0
1634112000000|2021-10-13 08:00:00|326.09|323.69|325.66|323.26|326.38|323.98|325.66|323.26|0
1634112300000|2021-10-13 08:05:00|325.52|323.12|325.09|322.69|325.66|323.26|324.23|321.83|0
1634112600000|2021-10-13 08:10:00|325.23|322.83|325.66|323.26|326.38|323.98|325.16|322.76|0
1634112900000|2021-10-13 08:15:00|325.58|323.18|328.53|326.13|328.53|326.13|324.94|322.54|0
1634113200000|2021-10-13 08:20:00|328.67|326.27|329.54|327.14|329.54|327.14|327.81|325.41|0
1634113500000|2021-10-13 08:25:00|329.68|327.28|329.25|326.85|329.97|327.57|329.1|326.7|0
1634113800000|2021-10-13 08:30:00|329.17|326.77|329.1|326.7|329.46|327.06|328.67|326.27|0
1634114100000|2021-10-13 08:35:00|329.24|326.84|328.23|325.83|329.53|327.13|328.23|325.83|0
1634114400000|2021-10-13 08:40:00|328.3|325.9|330.97|328.57|331.12|328.72|327.94|325.54|0
1634114700000|2021-10-13 08:45:00|330.83|328.43|332.56|330.16|332.56|330.16|330.54|328.14|0
1634115000000|2021-10-13 08:50:00|332.42|330.02|332.13|329.73|333.43|331.03|331.98|329.58|0
1634115300000|2021-10-13 08:55:00|332.27|329.87|331.26|328.86|332.27|329.87|330.97|328.57|0
1634115600000|2021-10-13 09:00:00|331.54|329.14|330.39|327.99|331.54|329.14|330.39|327.99|0
1634115900000|2021-10-13 09:05:00|330.24|327.84|329.73|327.33|330.67|328.27|329.52|327.12|0
1634116200000|2021-10-13 09:10:00|329.81|327.41|330.6|328.2|331.1|328.7|329.52|327.12|0
1634116500000|2021-10-13 09:15:00|330.67|328.27|331.03|328.63|331.54|329.14|330.67|328.27|0
1634116800000|2021-10-13 09:20:00|330.96|328.56|332.11|329.71|332.26|329.86|330.81|328.41|0
1634117100000|2021-10-13 09:25:00|331.97|329.57|330.95|328.55|332.26|329.86|330.23|327.83|0
1634117400000|2021-10-13 09:30:00|331.1|328.7|330.95|328.55|331.53|329.13|330.88|328.48|0
1634117700000|2021-10-13 09:35:00|331.1|328.7|332.11|329.71|332.4|330|330.81|328.41|0
1634118000000|2021-10-13 09:40:00|332.18|329.78|331.24|328.84|332.25|329.85|331.09|328.69|0
1634118300000|2021-10-13 09:45:00|331.38|328.98|331.52|329.12|331.96|329.56|331.24|328.84|0
1634118600000|2021-10-13 09:50:00|331.59|329.19|331.52|329.12|331.96|329.56|331.16|328.76|0
1634118900000|2021-10-13 09:55:00|331.67|329.27|330.65|328.25|331.81|329.41|330.51|328.11|0
1634119200000|2021-10-13 10:00:00|330.8|328.4|330.72|328.32|331.81|329.41|330.51|328.11|0
1634119500000|2021-10-13 10:05:00|330.65|328.25|330.65|328.25|331.37|328.97|330.65|328.25|0
1634119800000|2021-10-13 10:10:00|330.79|328.39|330.94|328.54|331.37|328.97|330.65|328.25|0
1634120100000|2021-10-13 10:15:00|331.08|328.68|332.96|330.56|333.4|331|331.08|328.68|0
1634120400000|2021-10-13 10:20:00|332.82|330.42|331.22|328.82|332.82|330.42|330.5|328.1|0
1634120700000|2021-10-13 10:25:00|331.37|328.97|330.79|328.39|331.37|328.97|330.79|328.39|0
1634121000000|2021-10-13 10:30:00|330.64|328.24|330.49|328.09|331.36|328.96|330.49|328.09|0
1634121300000|2021-10-13 10:35:00|330.64|328.24|329.48|327.08|330.64|328.24|329.05|326.65|0
1634121600000|2021-10-13 10:40:00|329.34|326.94|329.48|327.08|329.48|327.08|328.76|326.36|0
1634121900000|2021-10-13 10:45:00|329.34|326.94|329.48|327.08|329.91|327.51|329.12|326.72|0
1634122200000|2021-10-13 10:50:00|329.62|327.22|330.05|327.65|330.49|328.09|329.48|327.08|0
1634122500000|2021-10-13 10:55:00|330.2|327.8|329.19|326.79|330.2|327.8|328.47|326.07|0
1634122800000|2021-10-13 11:00:00|329.04|326.64|329.25|326.85|329.47|327.07|328.46|326.06|0
1634123100000|2021-10-13 11:05:00|329.33|326.93|327.89|325.49|329.33|326.93|327.89|325.49|0
1634123400000|2021-10-13 11:10:00|327.88|325.48|328.17|325.77|328.38|325.98|327.02|324.62|0
1634123700000|2021-10-13 11:15:00|328.31|325.91|329.68|327.28|330.33|327.93|328.24|325.84|0
1634124000000|2021-10-13 11:20:00|329.61|327.21|329.61|327.21|330.04|327.64|329.46|327.06|0
1634124300000|2021-10-13 11:25:00|329.46|327.06|330.91|328.51|330.91|328.51|329.46|327.06|0
1634124600000|2021-10-13 11:30:00|331.05|328.65|330.9|328.5|331.34|328.94|330.61|328.21|0
1634124900000|2021-10-13 11:35:00|331.05|328.65|330.04|327.64|331.34|328.94|329.75|327.35|0
1634125200000|2021-10-13 11:40:00|330.18|327.78|330.03|327.63|330.32|327.92|329.75|327.35|0
1634125500000|2021-10-13 11:45:00|329.89|327.49|330.18|327.78|330.32|327.92|329.89|327.49|0
1634125800000|2021-10-13 11:50:00|330.03|327.63|331.33|328.93|331.33|328.93|329.89|327.49|0
1634126100000|2021-10-13 11:55:00|331.47|329.07|330.6|328.2|331.91|329.51|330.46|328.06|0
1634126400000|2021-10-13 12:00:00|330.75|328.35|332.19|329.79|332.49|330.09|330.6|328.2|0
1634126700000|2021-10-13 12:05:00|331.9|329.5|330.89|328.49|331.9|329.5|330.75|328.35|0
1634127000000|2021-10-13 12:10:00|331.03|328.63|331.76|329.36|331.9|329.5|330.89|328.49|0
1634127300000|2021-10-13 12:15:00|331.9|329.5|330.6|328.2|331.9|329.5|330.6|328.2|0
1634127600000|2021-10-13 12:20:00|330.45|328.05|330.16|327.76|330.6|328.2|329.44|327.04|0
1634127900000|2021-10-13 12:25:00|330.31|327.91|330.3|327.9|330.88|328.48|329.87|327.47|0
1634128200000|2021-10-13 12:30:00|328.28|325.88|326.7|324.3|333.34|330.94|326.7|324.3|0
1634128500000|2021-10-13 12:35:00|326.41|324.01|326.13|323.73|328.14|325.74|326.13|323.73|0
1634128800000|2021-10-13 12:40:00|325.69|323.29|322.69|320.29|326.27|323.87|322.69|320.29|0
1634129100000|2021-10-13 12:45:00|322.83|320.43|323.26|320.86|323.69|321.29|321.98|319.58|0
1634129400000|2021-10-13 12:50:00|322.69|320.29|325.83|323.43|325.98|323.58|322.69|320.29|0
1634129700000|2021-10-13 12:55:00|325.69|323.29|324.13|321.73|325.83|323.43|323.43|321.03|0
1634130000000|2021-10-13 13:00:00|323.99|321.59|324.84|322.44|325.28|322.88|323.84|321.44|0
1634130300000|2021-10-13 13:05:00|324.99|322.59|325.7|323.3|325.7|323.3|323.27|320.87|0
1634130600000|2021-10-13 13:10:00|325.56|323.16|327.43|325.03|327.43|325.03|325.56|323.16|0
1634130900000|2021-10-13 13:15:00|327.28|324.88|329.59|327.19|330.6|328.2|327.28|324.88|0
1634131200000|2021-10-13 13:20:00|329.88|327.48|331.39|328.99|331.9|329.5|329.44|327.04|0
1634131500000|2021-10-13 13:25:00|331.32|328.92|331.17|328.77|332.19|329.79|330.6|328.2|0
1634131800000|2021-10-13 13:30:00|331.03|328.63|330.49|328.09|333.2|330.8|329.47|327.07|0
1634132100000|2021-10-13 13:35:00|330.34|327.94|332.66|330.26|332.66|330.26|330.34|327.94|0
1634132400000|2021-10-13 13:40:00|333.53|331.13|328.6|326.2|333.53|331.13|327.02|324.62|0
1634132700000|2021-10-13 13:45:00|328.89|326.49|323.14|320.74|328.89|326.49|323.14|320.74|0
1634133000000|2021-10-13 13:50:00|322.71|320.31|320|317.6|323.42|321.02|319.57|317.17|0
1634133300000|2021-10-13 13:55:00|319.85|317.45|321.7|319.3|323.13|320.73|318.86|316.46|0
1634133600000|2021-10-13 14:00:00|320.99|318.59|321.85|319.45|321.85|319.45|319.14|316.74|0
1634133900000|2021-10-13 14:05:00|320.99|318.59|319.7|317.3|321.56|319.16|319.14|316.74|0
1634134200000|2021-10-13 14:10:00|320.13|317.73|314.04|311.64|320.84|318.44|312.21|309.81|0
1634134500000|2021-10-13 14:15:00|313.82|311.42|316.92|314.52|316.92|314.52|312.72|310.32|0
1634134800000|2021-10-13 14:20:00|317.07|314.67|315.08|312.68|317.35|314.95|314.09|311.69|0
1634135100000|2021-10-13 14:25:00|315.51|313.11|313.95|311.55|316.78|314.38|313.1|310.7|0
1634135400000|2021-10-13 14:30:00|313.81|311.41|318.76|316.36|318.76|316.36|312.96|310.56|0
1634135700000|2021-10-13 14:35:00|318.55|316.15|317.48|315.08|320.19|317.79|317.2|314.8|0
1634136000000|2021-10-13 14:40:00|317.06|314.66|321.18|318.78|321.33|318.93|316.92|314.52|0
1634136300000|2021-10-13 14:45:00|321.32|318.92|320.04|317.64|322.04|319.64|319.47|317.07|0
1634136600000|2021-10-13 14:50:00|319.9|317.5|318.9|316.5|320.75|318.35|318.47|316.07|0
1634136900000|2021-10-13 14:55:00|318.61|316.21|318.33|315.93|319.61|317.21|317.9|315.5|0
1634137200000|2021-10-13 15:00:00|318.18|315.78|320.46|318.06|321.03|318.63|318.04|315.64|0
1634137500000|2021-10-13 15:05:00|320.6|318.2|318.92|316.52|322.14|319.74|318.92|316.52|0
1634137800000|2021-10-13 15:10:00|319.06|316.66|319.49|317.09|319.92|317.52|317.7|315.3|0
1634138100000|2021-10-13 15:15:00|319.35|316.95|319.49|317.09|320.49|318.09|318.63|316.23|0
1634138400000|2021-10-13 15:20:00|319.63|317.23|317.49|315.09|319.91|317.51|317.35|314.95|0
1634138700000|2021-10-13 15:25:00|317.63|315.23|317.15|314.75|318.06|315.66|315.58|313.18|0
1634139000000|2021-10-13 15:30:00|317|314.6|315.58|313.18|317.15|314.75|314.3|311.9|0
1634139300000|2021-10-13 15:35:00|315.72|313.32|316.57|314.17|316.72|314.32|313.74|311.34|0
1634139600000|2021-10-13 15:40:00|316.86|314.46|318.99|316.59|319.42|317.02|316.57|314.17|0
1634139900000|2021-10-13 15:45:00|318.85|316.45|323.15|320.75|324.3|321.9|318.42|316.02|0
1634140200000|2021-10-13 15:50:00|323|320.6|319.62|317.22|324.16|321.76|319.55|317.15|0
1634140500000|2021-10-13 15:55:00|319.77|317.37|319.91|317.51|320.63|318.23|319.48|317.08|0
1634140800000|2021-10-13 16:00:00|320.34|317.94|319.19|316.79|320.34|317.94|319.05|316.65|0
1634141100000|2021-10-13 16:05:00|319.11|316.71|320.62|318.22|320.69|318.29|319.05|316.65|0
1634141400000|2021-10-13 16:10:00|320.48|318.08|320.62|318.22|321.05|318.65|320.05|317.65|0
1634141700000|2021-10-13 16:15:00|320.48|318.08|319.61|317.21|320.91|318.51|319.04|316.64|0
1634142000000|2021-10-13 16:20:00|319.47|317.07|319.75|317.35|319.9|317.5|318.47|316.07|0
1634142300000|2021-10-13 16:25:00|319.9|317.5|321.76|319.36|321.91|319.51|319.75|317.35|0
1634142600000|2021-10-13 16:30:00|321.62|319.22|319.89|317.49|321.62|319.22|319.75|317.35|0
1634142900000|2021-10-13 16:35:00|319.75|317.35|320.75|318.35|321.04|318.64|319.75|317.35|0
1634143200000|2021-10-13 16:40:00|320.61|318.21|322.04|319.64|322.76|320.36|320.61|318.21|0
1634143500000|2021-10-13 16:45:00|321.97|319.57|320.85|318.45|322.72|320.32|320.42|318.02|0
1634143800000|2021-10-13 16:50:00|321|318.6|320.56|318.16|321.14|318.74|319.71|317.31|0
1634144100000|2021-10-13 16:55:00|320.71|318.31|321.78|319.38|322|319.6|320.13|317.73|0
1634144400000|2021-10-13 17:00:00|321.56|319.16|322.71|320.31|322.85|320.45|320.85|318.45|0
1634144700000|2021-10-13 17:05:00|322.42|320.02|323.28|320.88|324|321.6|322.42|320.02|0
1634145000000|2021-10-13 17:10:00|323.43|321.03|323.86|321.46|324.87|322.47|323.14|320.74|0
1634145300000|2021-10-13 17:15:00|323.71|321.31|324|321.6|324.14|321.74|322.99|320.59|0
1634145600000|2021-10-13 17:20:00|324.07|321.67|325.15|322.75|325.29|322.89|323.71|321.31|0
1634145900000|2021-10-13 17:25:00|325.01|322.61|327.32|324.92|327.46|325.06|324.86|322.46|0
1634146200000|2021-10-13 17:30:00|327.17|324.77|328.62|326.22|329.93|327.53|327.17|324.77|0
1634146500000|2021-10-13 17:35:00|328.47|326.07|330.21|327.81|330.65|328.25|328.04|325.64|0
1634146800000|2021-10-13 17:40:00|330.28|327.88|329.49|327.09|330.57|328.17|328.9|326.5|0
1634147100000|2021-10-13 17:45:00|329.34|326.94|328.61|326.21|329.78|327.38|328.61|326.21|0
1634147400000|2021-10-13 17:50:00|328.76|326.36|329.63|327.23|329.77|327.37|328.32|325.92|0
1634147700000|2021-10-13 17:55:00|329.48|327.08|327.95|325.55|329.77|327.37|327.88|325.48|0
1634148000000|2021-10-13 18:00:00|327.88|325.48|328.46|326.06|335.02|332.62|327.3|324.9|0
1634148300000|2021-10-13 18:05:00|329.04|326.64|329.19|326.79|330.06|327.66|324.56|322.16|0
1634148600000|2021-10-13 18:10:00|329.04|326.64|331.95|329.55|332.24|329.84|326.43|324.03|0
1634148900000|2021-10-13 18:15:00|331.51|329.11|329.47|327.07|331.51|329.11|328.24|325.84|0
1634149200000|2021-10-13 18:20:00|329.76|327.36|329.68|327.28|331.51|329.11|329.68|327.28|0
1634149500000|2021-10-13 18:25:00|329.76|327.36|327.87|325.47|330.2|327.8|327.44|325.04|0
1634149800000|2021-10-13 18:30:00|327.44|325.04|326.57|324.17|328.6|326.2|326.13|323.73|0
1634150100000|2021-10-13 18:35:00|326.64|324.24|326.42|324.02|327.72|325.32|326.13|323.73|0
1634150400000|2021-10-13 18:40:00|326.57|324.17|324.69|322.29|326.57|324.17|323.25|320.85|0
1634150700000|2021-10-13 18:45:00|324.97|322.57|324.97|322.57|325.41|323.01|323.97|321.57|0
1634151000000|2021-10-13 18:50:00|325.12|322.72|325.84|323.44|326.71|324.31|324.68|322.28|0
1634151300000|2021-10-13 18:55:00|325.69|323.29|326.56|324.16|327.43|325.03|325.69|323.29|0
1634151600000|2021-10-13 19:00:00|326.41|324.01|324.97|322.57|327.2|324.8|324.68|322.28|0
1634151900000|2021-10-13 19:05:00|325.11|322.71|329.6|327.2|329.6|327.2|324.25|321.85|0
1634152200000|2021-10-13 19:10:00|329.89|327.49|327.56|325.16|330.03|327.63|327.13|324.73|0
1634152500000|2021-10-13 19:15:00|327.27|324.87|327.42|325.02|329.01|326.61|327.2|324.8|0
1634152800000|2021-10-13 19:20:00|327.56|325.16|326.4|324|327.85|325.45|326.4|324|0
1634153100000|2021-10-13 19:25:00|326.55|324.15|326.18|323.78|326.84|324.44|325.97|323.57|0
1634153400000|2021-10-13 19:30:00|326.11|323.71|327.7|325.3|328.43|326.03|325.97|323.57|0
1634153700000|2021-10-13 19:35:00|327.63|325.23|328.76|326.36|329.86|327.46|327.41|325.01|0
1634154000000|2021-10-13 19:40:00|329.05|326.65|327.02|324.62|329.48|327.08|326.87|324.47|0
1634154300000|2021-10-13 19:45:00|326.87|324.47|330.13|327.73|330.13|327.73|326.59|324.19|0
1634154600000|2021-10-13 19:50:00|329.92|327.52|330.64|328.24|331.66|329.26|329.48|327.08|0
1634154900000|2021-10-13 19:55:00|330.49|328.09|330.49|328.09|330.64|328.24|329.19|326.79|0
1634155200000|2021-10-13 20:00:00|330.2|327.8|331.51|329.11|331.51|329.11|330.2|327.8|0
1634155500000|2021-10-13 20:05:00|331.22|328.82|330.78|328.38|331.22|328.82|330.49|328.09|0
1634155800000|2021-10-13 20:10:00|330.63|328.23|329.18|326.78|330.63|328.23|329.18|326.78|0
1634156100000|2021-10-13 20:15:00|329.52|326.72|329.67|326.87|329.96|327.16|329.23|326.43|0
1634156400000|2021-10-13 20:20:00|329.81|327.01|329.96|327.16|329.96|327.16|329.81|327.01|0
1634156700000|2021-10-13 20:25:00|330.1|327.3|330.54|327.74|330.54|327.74|329.96|327.16|0
1634157000000|2021-10-13 20:30:00|330.39|327.59|330.39|327.59|330.54|327.74|330.1|327.3|0
1634157300000|2021-10-13 20:35:00|330.53|327.73|330.53|327.73|330.68|327.88|330.39|327.59|0
1634157600000|2021-10-13 20:40:00|330.46|327.66|330.53|327.73|330.68|327.88|330.38|327.58|0
1634157900000|2021-10-13 20:45:00|330.45|327.65|330.38|327.58|330.53|327.73|330.38|327.58|0
1634158200000|2021-10-13 20:50:00|330.24|327.44|330.53|327.73|330.53|327.73|329.95|327.15|0
1634158500000|2021-10-13 20:55:00|330.67|327.87|330.59|327.79|330.82|328.02|330.52|327.72|0
1634158800000|2021-10-13 21:00:00|330.62|327.82|330.39|327.59|330.62|327.82|330.35|327.55|0
1634159100000|2021-10-13 21:05:00|330.42|327.62|330.43|327.63|330.46|327.66|330.39|327.59|0
1634159400000|2021-10-13 21:10:00|330.46|327.66|330.26|327.46|330.46|327.66|330.26|327.46|0
1634159700000|2021-10-13 21:15:00|330.29|327.49|330.43|327.63|330.6|327.8|330.28|327.48|0
1634160000000|2021-10-13 21:20:00|330.41|327.61|330.47|327.67|330.47|327.67|330.41|327.61|0
1634160300000|2021-10-13 21:25:00|330.49|327.69|330.51|327.71|330.54|327.74|330.41|327.61|0
1634160600000|2021-10-13 21:30:00|330.53|327.73|330.55|327.75|330.6|327.8|330.53|327.73|0
1634160900000|2021-10-13 21:35:00|330.57|327.77|330.47|327.67|330.66|327.86|330.47|327.67|0
1634161200000|2021-10-13 21:40:00|330.48|327.68|330.48|327.68|330.51|327.71|330.47|327.67|0
1634161500000|2021-10-13 21:45:00|330.51|327.71|330.48|327.68|330.51|327.71|330.46|327.66|0
1634161800000|2021-10-13 21:50:00|330.61|327.81|330.54|327.74|330.63|327.83|330.54|327.74|0
1634162100000|2021-10-13 21:55:00|330.57|327.77|330.67|327.87|330.78|327.98|330.52|327.72|0
1634162400000|2021-10-13 22:00:00|330.42|327.62|331.23|328.43|331.37|328.57|330.42|327.62|0
1634162700000|2021-10-13 22:05:00|331.08|328.28|332.39|329.59|332.68|329.88|330.79|327.99|0
1634163000000|2021-10-13 22:10:00|332.24|329.44|333.26|330.46|333.26|330.46|332.24|329.44|0
1634163300000|2021-10-13 22:15:00|333.12|330.32|332.53|329.73|333.26|330.46|332.53|329.73|0
1634163600000|2021-10-13 22:20:00|332.68|329.88|333.7|330.9|333.99|331.19|332.6|329.8|0
1634163900000|2021-10-13 22:25:00|333.55|330.75|333.84|331.04|334.13|331.33|333.26|330.46|0
1634164200000|2021-10-13 22:30:00|333.99|331.19|334.57|331.77|335.16|332.36|333.84|331.04|0
1634164500000|2021-10-13 22:35:00|334.72|331.92|334.86|332.06|335.15|332.35|334.72|331.92|0
1634164800000|2021-10-13 22:40:00|334.71|331.91|334.13|331.33|334.71|331.91|333.98|331.18|0
1634165100000|2021-10-13 22:45:00|333.98|331.18|333.98|331.18|333.98|331.18|333.54|330.74|0
1634165400000|2021-10-13 22:50:00|333.69|330.89|333.68|330.88|334.12|331.32|333.54|330.74|0
1634165700000|2021-10-13 22:55:00|333.54|330.74|333.83|331.03|333.83|331.03|333.54|330.74|0
1634166000000|2021-10-13 23:00:00|333.75|330.95|334.56|331.76|334.56|331.76|333.75|330.95|0
1634166300000|2021-10-13 23:05:00|334.41|331.61|333.68|330.88|334.48|331.68|333.68|330.88|0
1634166600000|2021-10-13 23:10:00|333.53|330.73|333.53|330.73|333.89|331.09|333.24|330.44|0
1634166900000|2021-10-13 23:15:00|333.68|330.88|333.82|331.02|333.82|331.02|333.09|330.29|0
1634167200000|2021-10-13 23:20:00|333.67|330.87|333.82|331.02|334.11|331.31|333.38|330.58|0
1634167500000|2021-10-13 23:25:00|333.74|330.94|333.82|331.02|333.82|331.02|333.53|330.73|0
1634167800000|2021-10-13 23:30:00|334.11|331.31|333.52|330.72|334.11|331.31|333.38|330.58|0
1634168100000|2021-10-13 23:35:00|333.59|330.79|334.25|331.45|334.25|331.45|333.52|330.72|0
1634168400000|2021-10-13 23:40:00|334.4|331.6|335.13|332.33|335.86|333.06|334.4|331.6|0
1634168700000|2021-10-13 23:45:00|334.98|332.18|334.39|331.59|335.86|333.06|334.39|331.59|0
1634169000000|2021-10-13 23:50:00|334.54|331.74|334.1|331.3|334.54|331.74|333.66|330.86|0
1634169300000|2021-10-13 23:55:00|334.39|331.59|334.83|332.03|334.83|332.03|334.1|331.3|0
1634169600000|2021-10-14 00:00:00|334.54|331.74|335.12|332.32|335.85|333.05|334.54|331.74|0
1634169900000|2021-10-14 00:05:00|335.56|332.76|335.56|332.76|335.71|332.91|334.83|332.03|0
1634170200000|2021-10-14 00:10:00|335.48|332.68|337.32|334.52|338.2|335.4|335.48|332.68|0
1634170500000|2021-10-14 00:15:00|337.17|334.37|338.79|335.99|339.23|336.43|337.17|334.37|0
1634170800000|2021-10-14 00:20:00|338.64|335.84|337.46|334.66|339.08|336.28|337.46|334.66|0
1634171100000|2021-10-14 00:25:00|337.31|334.51|338.34|335.54|338.49|335.69|337.31|334.51|0
1634171400000|2021-10-14 00:30:00|338.78|335.98|338.49|335.69|339.22|336.42|338.04|335.24|0
1634171700000|2021-10-14 00:35:00|338.56|335.76|339.07|336.27|339.37|336.57|338.56|335.76|0
1634172000000|2021-10-14 00:40:00|339.22|336.42|339.37|336.57|339.37|336.57|338.63|335.83|0
1634172300000|2021-10-14 00:45:00|339.51|336.71|338.77|335.97|339.58|336.78|338.63|335.83|0
1634172600000|2021-10-14 00:50:00|338.92|336.12|339.07|336.27|339.07|336.27|338.4|335.6|0
1634172900000|2021-10-14 00:55:00|339.21|336.41|338.62|335.82|339.95|337.15|338.62|335.82|0
1634173200000|2021-10-14 01:00:00|338.48|335.68|338.33|335.53|338.77|335.97|338.18|335.38|0
1634173500000|2021-10-14 01:05:00|338.47|335.67|338.91|336.11|339.06|336.26|338.18|335.38|0
1634173800000|2021-10-14 01:10:00|338.84|336.04|338.32|335.52|339.06|336.26|338.18|335.38|0
1634174100000|2021-10-14 01:15:00|338.25|335.45|337.88|335.08|338.32|335.52|337.73|334.93|0
1634174400000|2021-10-14 01:20:00|337.73|334.93|337.73|334.93|337.88|335.08|337.58|334.78|0
1634174700000|2021-10-14 01:25:00|337.58|334.78|338.02|335.22|338.02|335.22|337.58|334.78|0
1634175000000|2021-10-14 01:30:00|337.88|335.08|338.61|335.81|338.68|335.88|337.73|334.93|0
1634175300000|2021-10-14 01:35:00|338.76|335.96|338.31|335.51|338.9|336.1|338.17|335.37|0
1634175600000|2021-10-14 01:40:00|338.17|335.37|337.58|334.78|338.17|335.37|337.13|334.33|0
1634175900000|2021-10-14 01:45:00|337.43|334.63|337.35|334.55|337.72|334.92|336.99|334.19|0
1634176200000|2021-10-14 01:50:00|337.28|334.48|337.28|334.48|337.57|334.77|337.13|334.33|0
1634176500000|2021-10-14 01:55:00|337.13|334.33|336.69|333.89|337.79|334.99|336.54|333.74|0
1634176800000|2021-10-14 02:00:00|336.54|333.74|336.83|334.03|336.83|334.03|336.39|333.59|0
1634177100000|2021-10-14 02:05:00|336.69|333.89|337.57|334.77|337.57|334.77|336.54|333.74|0
1634177400000|2021-10-14 02:10:00|337.42|334.62|337.56|334.76|337.86|335.06|337.12|334.32|0
1634177700000|2021-10-14 02:15:00|337.42|334.62|337.56|334.76|337.71|334.91|337.27|334.47|0
1634178000000|2021-10-14 02:20:00|337.41|334.61|336.97|334.17|337.56|334.76|336.82|334.02|0
1634178300000|2021-10-14 02:25:00|336.82|334.02|336.68|333.88|337.12|334.32|336.6|333.8|0
1634178600000|2021-10-14 02:30:00|336.82|334.02|336.6|333.8|337.12|334.32|336.38|333.58|0
1634178900000|2021-10-14 02:35:00|336.67|333.87|336.82|334.02|336.97|334.17|336.67|333.87|0
1634179200000|2021-10-14 02:40:00|336.67|333.87|336.82|334.02|337.11|334.31|336.67|333.87|0
1634179500000|2021-10-14 02:45:00|336.89|334.09|337.7|334.9|337.84|335.04|336.82|334.02|0
1634179800000|2021-10-14 02:50:00|337.84|335.04|337.99|335.19|338.28|335.48|337.7|334.9|0
1634180100000|2021-10-14 02:55:00|337.84|335.04|337.99|335.19|337.99|335.19|337.69|334.89|0
1634180400000|2021-10-14 03:00:00|337.91|335.11|337.69|334.89|337.99|335.19|337.54|334.74|0
1634180700000|2021-10-14 03:05:00|337.61|334.81|337.84|335.04|337.84|335.04|337.25|334.45|0
1634181000000|2021-10-14 03:10:00|337.98|335.18|337.98|335.18|338.13|335.33|337.25|334.45|0
1634181300000|2021-10-14 03:15:00|337.83|335.03|338.72|335.92|338.72|335.92|337.83|335.03|0
1634181600000|2021-10-14 03:20:00|338.64|335.84|338.78|335.98|338.86|336.06|338.27|335.47|0
1634181900000|2021-10-14 03:25:00|338.71|335.91|338.27|335.47|338.71|335.91|338.12|335.32|0
1634182200000|2021-10-14 03:30:00|338.19|335.39|337.68|334.88|338.27|335.47|337.53|334.73|0
1634182500000|2021-10-14 03:35:00|337.53|334.73|337.97|335.17|338.04|335.24|337.53|334.73|0
1634182800000|2021-10-14 03:40:00|338.12|335.32|339|336.2|339|336.2|337.97|335.17|0
1634183100000|2021-10-14 03:45:00|339.44|336.64|339.59|336.79|340.33|337.53|339.44|336.64|0
1634183400000|2021-10-14 03:50:00|339.44|336.64|339.29|336.49|339.59|336.79|339|336.2|0
1634183700000|2021-10-14 03:55:00|339.14|336.34|338.85|336.05|339.29|336.49|338.7|335.9|0
1634184000000|2021-10-14 04:00:00|338.99|336.19|338.4|335.6|338.99|336.19|338.4|335.6|0
1634184300000|2021-10-14 04:05:00|338.55|335.75|338.99|336.19|339.28|336.48|338.4|335.6|0
1634184600000|2021-10-14 04:10:00|338.91|336.11|338.4|335.6|339.28|336.48|338.4|335.6|0
1634184900000|2021-10-14 04:15:00|338.55|335.75|338.69|335.89|338.84|336.04|338.4|335.6|0
1634185200000|2021-10-14 04:20:00|338.54|335.74|338.61|335.81|338.69|335.89|338.4|335.6|0
1634185500000|2021-10-14 04:25:00|338.54|335.74|338.54|335.74|338.84|336.04|338.54|335.74|0
1634185800000|2021-10-14 04:30:00|338.69|335.89|338.69|335.89|339.13|336.33|338.54|335.74|0
1634186100000|2021-10-14 04:35:00|338.54|335.74|338.83|336.03|338.98|336.18|338.54|335.74|0
1634186400000|2021-10-14 04:40:00|338.9|336.1|338.53|335.73|338.98|336.18|338.53|335.73|0
1634186700000|2021-10-14 04:45:00|338.39|335.59|338.24|335.44|338.39|335.59|338.09|335.29|0
1634187000000|2021-10-14 04:50:00|338.38|335.58|338.68|335.88|338.97|336.17|338.31|335.51|0
1634187300000|2021-10-14 04:55:00|338.82|336.02|338.82|336.02|338.97|336.17|338.68|335.88|0
1634187600000|2021-10-14 05:00:00|338.68|335.88|338.23|335.43|338.82|336.02|338.08|335.28|0
1634187900000|2021-10-14 05:05:00|338.08|335.28|337.94|335.14|338.38|335.58|337.79|334.99|0
1634188200000|2021-10-14 05:10:00|337.86|335.06|338.67|335.87|338.82|336.02|337.86|335.06|0
1634188500000|2021-10-14 05:15:00|338.82|336.02|339.26|336.46|339.85|337.05|338.82|336.02|0
1634188800000|2021-10-14 05:20:00|339.4|336.6|339.55|336.75|339.7|336.9|338.67|335.87|0
1634189100000|2021-10-14 05:25:00|339.47|336.67|338.81|336.01|339.7|336.9|338.81|336.01|0
1634189400000|2021-10-14 05:30:00|338.96|336.16|338.51|335.71|339.11|336.31|338.37|335.57|0
1634189700000|2021-10-14 05:35:00|338.66|335.86|338.51|335.71|338.96|336.16|338.37|335.57|0
1634190000000|2021-10-14 05:40:00|338.66|335.86|339.1|336.3|339.4|336.6|338.36|335.56|0
1634190300000|2021-10-14 05:45:00|338.95|336.15|339.39|336.59|339.84|337.04|338.95|336.15|0
1634190600000|2021-10-14 05:50:00|339.54|336.74|341.16|338.36|341.16|338.36|339.54|336.74|0
1634190900000|2021-10-14 05:55:00|341.02|338.22|341.75|338.95|341.75|338.95|340.57|337.77|0
1634191200000|2021-10-14 06:00:00|341.46|338.66|339.83|337.03|342.79|339.99|339.24|336.44|0
1634191500000|2021-10-14 06:05:00|339.75|336.95|339.68|336.88|339.83|337.03|339.24|336.44|0
1634191800000|2021-10-14 06:10:00|339.83|337.03|341.37|338.57|341.9|339.1|339.53|336.73|0
1634192100000|2021-10-14 06:15:00|341.45|338.65|343.08|340.28|343.23|340.43|340.86|338.06|0
1634192400000|2021-10-14 06:20:00|342.93|340.13|343.82|341.02|344.56|341.76|342.7|339.9|0
1634192700000|2021-10-14 06:25:00|343.74|340.94|343.96|341.16|344.26|341.46|343.67|340.87|0
1634193000000|2021-10-14 06:30:00|343.82|341.02|344.85|342.05|345.45|342.65|343.67|340.87|0
1634193300000|2021-10-14 06:35:00|344.78|341.98|345.6|342.8|345.75|342.95|344.71|341.91|0
1634193600000|2021-10-14 06:40:00|345.45|342.65|345|342.2|346.19|343.39|345|342.2|0
1634193900000|2021-10-14 06:45:00|345.15|342.35|344.85|342.05|345.3|342.5|344.26|341.46|0
1634194200000|2021-10-14 06:50:00|345|342.2|343.96|341.16|345|342.2|343.81|341.01|0
1634194500000|2021-10-14 06:55:00|344.1|341.3|345.74|342.94|346.33|343.53|343.81|341.01|0
1634194800000|2021-10-14 07:00:00|345.96|343.16|344.25|341.45|347.85|345.05|343.51|340.71|0
1634195100000|2021-10-14 07:05:00|344.13|341.73|343.19|340.79|344.13|341.73|341.71|339.31|0
1634195400000|2021-10-14 07:10:00|343.34|340.94|342.3|339.9|343.78|341.38|341.71|339.31|0
1634195700000|2021-10-14 07:15:00|342.22|339.82|341.56|339.16|342.74|340.34|340.97|338.57|0
1634196000000|2021-10-14 07:20:00|341.7|339.3|344.52|342.12|344.52|342.12|341.7|339.3|0
1634196300000|2021-10-14 07:25:00|344.67|342.27|344.22|341.82|345.26|342.86|343.63|341.23|0
1634196600000|2021-10-14 07:30:00|344.07|341.67|342.59|340.19|344.07|341.67|341.26|338.86|0
1634196900000|2021-10-14 07:35:00|342.44|340.04|343.92|341.52|343.92|341.52|342.44|340.04|0
1634197200000|2021-10-14 07:40:00|343.77|341.37|344.22|341.82|344.51|342.11|343.47|341.07|0
1634197500000|2021-10-14 07:45:00|344.07|341.67|344.21|341.81|344.36|341.96|343.62|341.22|0
1634197800000|2021-10-14 07:50:00|344.07|341.67|344.36|341.96|344.43|342.03|343.92|341.52|0
1634198100000|2021-10-14 07:55:00|344.51|342.11|344.8|342.4|344.95|342.55|344.21|341.81|0
1634198400000|2021-10-14 08:00:00|344.95|342.55|346.44|344.04|346.59|344.19|344.95|342.55|0
1634198700000|2021-10-14 08:05:00|346.29|343.89|346.59|344.19|347.33|344.93|345.69|343.29|0
1634199000000|2021-10-14 08:10:00|346.66|344.26|348.08|345.68|348.38|345.98|346.66|344.26|0
1634199300000|2021-10-14 08:15:00|347.93|345.53|347.33|344.93|348.08|345.68|347.03|344.63|0
1634199600000|2021-10-14 08:20:00|347.18|344.78|346.13|343.73|347.48|345.08|345.84|343.44|0
1634199900000|2021-10-14 08:25:00|346.28|343.88|346.13|343.73|346.43|344.03|345.69|343.29|0
1634200200000|2021-10-14 08:30:00|346.2|343.8|346.28|343.88|346.73|344.33|345.83|343.43|0
1634200500000|2021-10-14 08:35:00|346.43|344.03|346.13|343.73|346.43|344.03|345.98|343.58|0
1634200800000|2021-10-14 08:40:00|345.98|343.58|347.17|344.77|347.17|344.77|345.98|343.58|0
1634201100000|2021-10-14 08:45:00|347.32|344.92|347.77|345.37|347.77|345.37|346.72|344.32|0
1634201400000|2021-10-14 08:50:00|347.69|345.29|348.06|345.66|348.06|345.66|347.39|344.99|0
1634201700000|2021-10-14 08:55:00|347.91|345.51|346.58|344.18|348.71|346.31|346.5|344.1|0
1634202000000|2021-10-14 09:00:00|346.73|344.33|347.02|344.62|347.32|344.92|346.73|344.33|0
1634202300000|2021-10-14 09:05:00|346.94|344.54|347.32|344.92|347.62|345.22|346.87|344.47|0
1634202600000|2021-10-14 09:10:00|347.39|344.99|347.32|344.92|347.92|345.52|347.17|344.77|0
1634202900000|2021-10-14 09:15:00|347.47|345.07|347.02|344.62|347.47|345.07|346.87|344.47|0
1634203200000|2021-10-14 09:20:00|346.87|344.47|347.16|344.76|347.16|344.76|346.57|344.17|0
1634203500000|2021-10-14 09:25:00|347.31|344.91|347.61|345.21|347.61|345.21|347.16|344.76|0
1634203800000|2021-10-14 09:30:00|347.76|345.36|347.91|345.51|348.66|346.26|347.61|345.21|0
1634204100000|2021-10-14 09:35:00|348.06|345.66|347.91|345.51|348.36|345.96|347.46|345.06|0
1634204400000|2021-10-14 09:40:00|348.05|345.65|347.31|344.91|348.05|345.65|347.16|344.76|0
1634204700000|2021-10-14 09:45:00|347.16|344.76|348.05|345.65|348.2|345.8|347.01|344.61|0
1634205000000|2021-10-14 09:50:00|347.9|345.5|347.6|345.2|347.9|345.5|347.45|345.05|0
1634205300000|2021-10-14 09:55:00|347.75|345.35|347.6|345.2|347.9|345.5|347.45|345.05|0
1634205600000|2021-10-14 10:00:00|347.45|345.05|347.3|344.9|347.9|345.5|347.15|344.75|0
1634205900000|2021-10-14 10:05:00|347.15|344.75|346.85|344.45|347.89|345.49|346.47|344.07|0
1634206200000|2021-10-14 10:10:00|346.7|344.3|346.85|344.45|347|344.6|346.7|344.3|0
1634206500000|2021-10-14 10:15:00|346.7|344.3|346.69|344.29|347.14|344.74|346.69|344.29|0
1634206800000|2021-10-14 10:20:00|346.55|344.15|346.39|343.99|346.69|344.29|345.8|343.4|0
1634207100000|2021-10-14 10:25:00|346.84|344.44|346.09|343.69|346.84|344.44|345.94|343.54|0
1634207400000|2021-10-14 10:30:00|345.94|343.54|346.84|344.44|346.84|344.44|345.35|342.95|0
1634207700000|2021-10-14 10:35:00|346.69|344.29|346.54|344.14|347.14|344.74|346.39|343.99|0
1634208000000|2021-10-14 10:40:00|346.69|344.29|346.68|344.28|346.98|344.58|346.54|344.14|0
1634208300000|2021-10-14 10:45:00|346.54|344.14|346.98|344.58|347.13|344.73|346.53|344.13|0
1634208600000|2021-10-14 10:50:00|347.13|344.73|346.83|344.43|347.43|345.03|346.83|344.43|0
1634208900000|2021-10-14 10:55:00|346.68|344.28|346.68|344.28|346.98|344.58|346.68|344.28|0
1634209200000|2021-10-14 11:00:00|346.53|344.13|347.27|344.87|347.27|344.87|346.08|343.68|0
1634209500000|2021-10-14 11:05:00|347.12|344.72|347.42|345.02|347.57|345.17|346.68|344.28|0
1634209800000|2021-10-14 11:10:00|347.57|345.17|348.32|345.92|348.77|346.37|347.42|345.02|0
1634210100000|2021-10-14 11:15:00|348.47|346.07|349.36|346.96|349.66|347.26|348.47|346.07|0
1634210400000|2021-10-14 11:20:00|349.21|346.81|349.21|346.81|349.36|346.96|348.91|346.51|0
1634210700000|2021-10-14 11:25:00|349.36|346.96|348.31|345.91|349.51|347.11|348.31|345.91|0
1634211000000|2021-10-14 11:30:00|348.46|346.06|349.21|346.81|349.58|347.18|348.46|346.06|0
1634211300000|2021-10-14 11:35:00|349.36|346.96|349.66|347.26|349.96|347.56|349.21|346.81|0
1634211600000|2021-10-14 11:40:00|349.65|347.25|350.7|348.3|351.01|348.61|349.65|347.25|0
1634211900000|2021-10-14 11:45:00|350.85|348.45|350.7|348.3|351.15|348.75|350.55|348.15|0
1634212200000|2021-10-14 11:50:00|350.85|348.45|352.05|349.65|352.05|349.65|350.85|348.45|0
1634212500000|2021-10-14 11:55:00|352.2|349.8|352.2|349.8|352.8|350.4|352.05|349.65|0
1634212800000|2021-10-14 12:00:00|352.35|349.95|353.25|350.85|353.25|350.85|352.35|349.95|0
1634213100000|2021-10-14 12:05:00|353.4|351|353.52|351.12|356.35|353.95|353.25|350.85|0
1634213400000|2021-10-14 12:10:00|353.82|351.42|354.88|352.48|355.18|352.78|353.67|351.27|0
1634213700000|2021-10-14 12:15:00|354.73|352.33|353.52|351.12|355.03|352.63|353.22|350.82|0
1634214000000|2021-10-14 12:20:00|353.37|350.97|353.36|350.96|353.97|351.57|352.91|350.51|0
1634214300000|2021-10-14 12:25:00|353.51|351.11|353.06|350.66|353.51|351.11|353.06|350.66|0
1634214600000|2021-10-14 12:30:00|353.21|350.81|352.91|350.51|355.33|352.93|352.16|349.76|0
1634214900000|2021-10-14 12:35:00|353.06|350.66|353.21|350.81|353.66|351.26|352.15|349.75|0
1634215200000|2021-10-14 12:40:00|353.51|351.11|353.21|350.81|354.57|352.17|352.9|350.5|0
1634215500000|2021-10-14 12:45:00|353.36|350.96|353.35|350.95|353.81|351.41|353.05|350.65|0
1634215800000|2021-10-14 12:50:00|353.51|351.11|353.05|350.65|353.51|351.11|352.6|350.2|0
1634216100000|2021-10-14 12:55:00|353.2|350.8|353.05|350.65|353.8|351.4|352.9|350.5|0
1634216400000|2021-10-14 13:00:00|353.35|350.95|353.2|350.8|354.1|351.7|352.75|350.35|0
1634216700000|2021-10-14 13:05:00|353.35|350.95|354.55|352.15|354.55|352.15|353.05|350.65|0
1634217000000|2021-10-14 13:10:00|354.71|352.31|353.65|351.25|355.01|352.61|353.04|350.64|0
1634217300000|2021-10-14 13:15:00|353.8|351.4|352.14|349.74|353.95|351.55|352.14|349.74|0
1634217600000|2021-10-14 13:20:00|352.29|349.89|353.34|350.94|353.49|351.09|352.29|349.89|0
1634217900000|2021-10-14 13:25:00|353.19|350.79|353.34|350.94|353.79|351.39|353.04|350.64|0
1634218200000|2021-10-14 13:30:00|353.79|351.39|352.58|350.18|355.3|352.9|352.28|349.88|0
1634218500000|2021-10-14 13:35:00|351.83|349.43|351.23|348.83|352.88|350.48|350.33|347.93|0
1634218800000|2021-10-14 13:40:00|350.78|348.38|353.63|351.23|357.27|354.87|350.78|348.38|0
1634219100000|2021-10-14 13:45:00|354.09|351.69|356.05|353.65|357.87|355.47|354.09|351.69|0
1634219400000|2021-10-14 13:50:00|355.6|353.2|355.59|353.19|356.96|354.56|354.84|352.44|0
1634219700000|2021-10-14 13:55:00|355.75|353.35|356.2|353.8|356.2|353.8|354.69|352.29|0
1634220000000|2021-10-14 14:00:00|356.65|354.25|362.13|359.73|362.28|359.88|356.65|354.25|0
1634220300000|2021-10-14 14:05:00|362.28|359.88|360.6|358.2|362.74|360.34|360.45|358.05|0
1634220600000|2021-10-14 14:10:00|360.75|358.35|363.19|360.79|363.65|361.25|360.6|358.2|0
1634220900000|2021-10-14 14:15:00|363.5|361.1|363.8|361.4|364.72|362.32|363.19|360.79|0
1634221200000|2021-10-14 14:20:00|364.26|361.86|364.56|362.16|366.02|363.62|363.04|360.64|0
1634221500000|2021-10-14 14:25:00|364.71|362.31|362.94|360.54|364.71|362.31|362.87|360.47|0
1634221800000|2021-10-14 14:30:00|363.18|360.78|362.26|359.86|364.25|361.85|362.26|359.86|0
1634222100000|2021-10-14 14:35:00|362.11|359.71|363.17|360.77|363.48|361.08|361.34|358.94|0
1634222400000|2021-10-14 14:40:00|363.02|360.62|361.18|358.78|363.48|361.08|360.41|358.01|0
1634222700000|2021-10-14 14:45:00|361.02|358.62|364.08|361.68|364.08|361.68|361.02|358.62|0
1634223000000|2021-10-14 14:50:00|363.93|361.53|364.54|362.14|365.16|362.76|363.93|361.53|0
1634223300000|2021-10-14 14:55:00|364.7|362.3|365.31|362.91|365.46|363.06|364.23|361.83|0
1634223600000|2021-10-14 15:00:00|365|362.6|363.31|360.91|365.62|363.22|363.31|360.91|0
1634223900000|2021-10-14 15:05:00|363.47|361.07|364.38|361.98|365|362.6|362.85|360.45|0
1634224200000|2021-10-14 15:10:00|364.08|361.68|363.31|360.91|364.23|361.83|363.16|360.76|0
1634224500000|2021-10-14 15:15:00|363.46|361.06|364.53|362.13|365.3|362.9|363.31|360.91|0
1634224800000|2021-10-14 15:20:00|364.38|361.98|364.99|362.59|366.07|363.67|364.07|361.67|0
1634225100000|2021-10-14 15:25:00|364.84|362.44|364.84|362.44|365.76|363.36|364.68|362.28|0
1634225400000|2021-10-14 15:30:00|365.3|362.9|365.14|362.74|365.76|363.36|364.38|361.98|0
1634225700000|2021-10-14 15:35:00|364.99|362.59|366.22|363.82|366.22|363.82|364.22|361.82|0
1634226000000|2021-10-14 15:40:00|366.37|363.97|366.68|364.28|366.99|364.59|365.45|363.05|0
1634226300000|2021-10-14 15:45:00|366.83|364.43|367.44|365.04|367.75|365.35|366.52|364.12|0
1634226600000|2021-10-14 15:50:00|367.6|365.2|366.52|364.12|367.75|365.35|366.36|363.96|0
1634226900000|2021-10-14 15:55:00|366.67|364.27|368.67|366.27|368.67|366.27|366.36|363.96|0
1634227200000|2021-10-14 16:00:00|368.52|366.12|369.44|367.04|369.45|367.05|368.37|365.97|0
1634227500000|2021-10-14 16:05:00|369.6|367.2|369.13|366.73|369.91|367.51|368.52|366.12|0
1634227800000|2021-10-14 16:10:00|369.44|367.04|370.21|367.81|370.37|367.97|369.13|366.73|0
1634228100000|2021-10-14 16:15:00|370.37|367.97|369.44|367.04|370.83|368.43|369.36|366.96|0
1634228400000|2021-10-14 16:20:00|369.59|367.19|369.44|367.04|369.59|367.19|368.97|366.57|0
1634228700000|2021-10-14 16:25:00|369.59|367.19|369.59|367.19|370.52|368.12|369.44|367.04|0
1634229000000|2021-10-14 16:30:00|369.74|367.34|369.43|367.03|370.05|367.65|368.82|366.42|0
1634229300000|2021-10-14 16:35:00|369.59|367.19|370.2|367.8|370.36|367.96|369.43|367.03|0
1634229600000|2021-10-14 16:40:00|370.05|367.65|373|370.6|373.16|370.76|369.43|367.03|0
1634229900000|2021-10-14 16:45:00|372.85|370.45|373.46|371.06|373.62|371.22|372.54|370.14|0
1634230200000|2021-10-14 16:50:00|373.31|370.91|373.31|370.91|373.62|371.22|372.84|370.44|0
1634230500000|2021-10-14 16:55:00|373.15|370.75|373.92|371.52|373.92|371.52|372.53|370.13|0
1634230800000|2021-10-14 17:00:00|374.08|371.68|371.14|368.74|374.7|372.3|371.14|368.74|0
1634231100000|2021-10-14 17:05:00|370.99|368.59|370.98|368.58|372.07|369.67|370.68|368.28|0
1634231400000|2021-10-14 17:10:00|371.14|368.74|370.07|367.67|371.6|369.2|368.14|365.74|0
1634231700000|2021-10-14 17:15:00|369.91|367.51|370.06|367.66|370.68|368.28|369.76|367.36|0
1634232000000|2021-10-14 17:20:00|370.22|367.82|369.75|367.35|370.37|367.97|369.45|367.05|0
1634232300000|2021-10-14 17:25:00|369.91|367.51|370.06|367.66|370.22|367.82|369.44|367.04|0
1634232600000|2021-10-14 17:30:00|370.37|367.97|371.91|369.51|372.07|369.67|370.37|367.97|0
1634232900000|2021-10-14 17:35:00|371.76|369.36|372.06|369.66|372.68|370.28|371.76|369.36|0
1634233200000|2021-10-14 17:40:00|372.22|369.82|372.99|370.59|372.99|370.59|372.06|369.66|0
1634233500000|2021-10-14 17:45:00|372.84|370.44|374.07|371.67|374.07|371.67|372.68|370.28|0
1634233800000|2021-10-14 17:50:00|374.23|371.83|373.61|371.21|374.23|371.83|372.99|370.59|0
1634234100000|2021-10-14 17:55:00|373.76|371.36|373.6|371.2|374.54|372.14|373.6|371.2|0
1634234400000|2021-10-14 18:00:00|373.52|371.12|372.83|370.43|373.91|371.51|372.67|370.27|0
1634234700000|2021-10-14 18:05:00|372.98|370.58|372.52|370.12|373.14|370.74|372.05|369.65|0
1634235000000|2021-10-14 18:10:00|372.36|369.96|373.29|370.89|373.45|371.05|372.36|369.96|0
1634235300000|2021-10-14 18:15:00|373.44|371.04|373.91|371.51|374.06|371.66|373.13|370.73|0
1634235600000|2021-10-14 18:20:00|373.75|371.35|374.37|371.97|374.68|372.28|373.44|371.04|0
1634235900000|2021-10-14 18:25:00|374.22|371.82|374.99|372.59|374.99|372.59|374.06|371.66|0
1634236200000|2021-10-14 18:30:00|374.83|372.43|374.21|371.81|374.99|372.59|373.59|371.19|0
1634236500000|2021-10-14 18:35:00|374.37|371.97|375.3|372.9|375.45|373.05|374.06|371.66|0
1634236800000|2021-10-14 18:40:00|375.14|372.74|374.05|371.65|375.14|372.74|373.59|371.19|0
1634237100000|2021-10-14 18:45:00|374.21|371.81|374.36|371.96|374.36|371.96|373.74|371.34|0
1634237400000|2021-10-14 18:50:00|374.52|372.12|374.82|372.42|375.14|372.74|374.2|371.8|0
1634237700000|2021-10-14 18:55:00|374.67|372.27|374.82|372.42|375.13|372.73|374.51|372.11|0
1634238000000|2021-10-14 19:00:00|374.98|372.58|374.51|372.11|374.98|372.58|373.73|371.33|0
1634238300000|2021-10-14 19:05:00|374.35|371.95|372.65|370.25|374.98|372.58|372.65|370.25|0
1634238600000|2021-10-14 19:10:00|372.49|370.09|372.8|370.4|372.96|370.56|371.72|369.32|0
1634238900000|2021-10-14 19:15:00|372.96|370.56|372.8|370.4|372.96|370.56|372.03|369.63|0
1634239200000|2021-10-14 19:20:00|372.64|370.24|371.56|369.16|373.57|371.17|371.56|369.16|0
1634239500000|2021-10-14 19:25:00|371.4|369|372.64|370.24|373.42|371.02|371.4|369|0
1634239800000|2021-10-14 19:30:00|372.49|370.09|372.48|370.08|373.41|371.01|371.86|369.46|0
1634240100000|2021-10-14 19:35:00|372.64|370.24|370.93|368.53|372.64|370.24|369.7|367.3|0
1634240400000|2021-10-14 19:40:00|371.24|368.84|372.01|369.61|372.02|369.62|369.85|367.45|0
1634240700000|2021-10-14 19:45:00|371.86|369.46|372.01|369.61|372.48|370.08|370.93|368.53|0
1634241000000|2021-10-14 19:50:00|372.32|369.92|374.49|372.09|375.89|373.49|371.55|369.15|0
1634241300000|2021-10-14 19:55:00|374.33|371.93|374.33|371.93|375.42|373.02|372.63|370.23|0
1634241600000|2021-10-14 20:00:00|374.64|372.24|374.33|371.93|375.11|372.71|374.02|371.62|0
1634241900000|2021-10-14 20:05:00|374.49|372.09|374.95|372.55|375.26|372.86|374.33|371.93|0
1634242200000|2021-10-14 20:10:00|375.11|372.71|375.88|373.48|376.04|373.64|375.1|372.7|0
1634242500000|2021-10-14 20:15:00|376.08|373.28|378.1|375.3|378.41|375.61|376.08|373.28|0
1634242800000|2021-10-14 20:20:00|378.26|375.46|379.97|377.17|380.13|377.33|378.1|375.3|0
1634243100000|2021-10-14 20:25:00|379.82|377.02|378.72|375.92|379.82|377.02|378.72|375.92|0
1634243400000|2021-10-14 20:30:00|379.03|376.23|379.03|376.23|379.19|376.39|378.72|375.92|0
1634243700000|2021-10-14 20:35:00|378.88|376.08|379.03|376.23|379.19|376.39|378.72|375.92|0
1634244000000|2021-10-14 20:40:00|379.19|376.39|379.03|376.23|379.19|376.39|378.72|375.92|0
1634244300000|2021-10-14 20:45:00|378.87|376.07|378.71|375.91|379.18|376.38|378.71|375.91|0
1634244600000|2021-10-14 20:50:00|378.87|376.07|378.87|376.07|379.34|376.54|378.87|376.07|0
1634244900000|2021-10-14 20:55:00|378.71|375.91|379.1|376.3|379.1|376.3|378.71|375.91|0
1634245200000|2021-10-14 21:00:00|379.06|376.26|378.78|375.98|379.06|376.26|378.69|375.89|0
1634245500000|2021-10-14 21:05:00|378.73|375.93|378.67|375.87|378.76|375.96|378.67|375.87|0
1634245800000|2021-10-14 21:10:00|378.64|375.84|378.64|375.84|378.67|375.87|378.64|375.84|0
1634246100000|2021-10-14 21:15:00|378.62|375.82|378.64|375.84|378.64|375.84|378.48|375.68|0
1634246400000|2021-10-14 21:20:00|378.67|375.87|378.79|375.99|378.93|376.13|378.66|375.86|0
1634246700000|2021-10-14 21:25:00|378.57|375.77|378.59|375.79|378.71|375.91|378.41|375.61|0
1634247000000|2021-10-14 21:30:00|378.71|375.91|378.68|375.88|378.72|375.92|378.45|375.65|0
1634247300000|2021-10-14 21:35:00|378.66|375.86|378.56|375.76|378.75|375.95|378.56|375.76|0
1634247600000|2021-10-14 21:40:00|378.5|375.7|378.87|376.07|379.08|376.28|378.5|375.7|0
1634247900000|2021-10-14 21:45:00|378.79|375.99|378.85|376.05|378.94|376.14|378.79|375.99|0
1634248200000|2021-10-14 21:50:00|378.87|376.07|378.74|375.94|378.96|376.16|378.74|375.94|0
1634248500000|2021-10-14 21:55:00|378.71|375.91|378.49|375.69|378.76|375.96|378.19|375.39|0
1634248800000|2021-10-14 22:00:00|377.98|375.18|377.75|374.95|378.37|375.57|377.13|374.33|0
1634249100000|2021-10-14 22:05:00|377.91|375.11|377.51|374.71|377.91|375.11|377.28|374.48|0
1634249400000|2021-10-14 22:10:00|377.44|374.64|378.84|376.04|379.15|376.35|377.44|374.64|0
1634249700000|2021-10-14 22:15:00|378.99|376.19|378.84|376.04|378.99|376.19|378.21|375.41|0
1634250000000|2021-10-14 22:20:00|378.99|376.19|378.52|375.72|378.99|376.19|378.52|375.72|0
1634250300000|2021-10-14 22:25:00|378.44|375.64|378.99|376.19|378.99|376.19|378.21|375.41|0
1634250600000|2021-10-14 22:30:00|379.14|376.34|378.83|376.03|379.14|376.34|378.67|375.87|0
1634250900000|2021-10-14 22:35:00|378.99|376.19|378.52|375.72|378.99|376.19|378.2|375.4|0
1634251200000|2021-10-14 22:40:00|378.67|375.87|378.67|375.87|378.83|376.03|378.51|375.71|0
1634251500000|2021-10-14 22:45:00|378.51|375.71|378.2|375.4|378.51|375.71|378.04|375.24|0
1634251800000|2021-10-14 22:50:00|378.04|375.24|379.92|377.12|380.07|377.27|378.04|375.24|0
1634252100000|2021-10-14 22:55:00|379.76|376.96|379.44|376.64|379.76|376.96|379.29|376.49|0
1634252400000|2021-10-14 23:00:00|379.6|376.8|379.29|376.49|379.6|376.8|379.13|376.33|0
1634252700000|2021-10-14 23:05:00|379.36|376.56|379.75|376.95|379.91|377.11|379.29|376.49|0
1634253000000|2021-10-14 23:10:00|379.6|376.8|379.59|376.79|379.75|376.95|379.13|376.33|0
1634253300000|2021-10-14 23:15:00|379.44|376.64|379.59|376.79|379.75|376.95|379.28|376.48|0
1634253600000|2021-10-14 23:20:00|379.75|376.95|380.22|377.42|380.53|377.73|379.59|376.79|0
1634253900000|2021-10-14 23:25:00|380.29|377.49|379.9|377.1|380.37|377.57|379.9|377.1|0
1634254200000|2021-10-14 23:30:00|380.06|377.26|379.59|376.79|380.06|377.26|379.28|376.48|0
1634254500000|2021-10-14 23:35:00|379.51|376.71|379.74|376.94|379.82|377.02|379.43|376.63|0
1634254800000|2021-10-14 23:40:00|379.58|376.78|379.58|376.78|379.74|376.94|379.35|376.55|0
1634255100000|2021-10-14 23:45:00|379.5|376.7|379.74|376.94|379.81|377.01|379.27|376.47|0
1634255400000|2021-10-14 23:50:00|379.58|376.78|379.42|376.62|379.74|376.94|379.11|376.31|0
1634255700000|2021-10-14 23:55:00|379.5|376.7|379.42|376.62|379.89|377.09|379.27|376.47|0
1634256000000|2021-10-15 00:00:00|379.26|376.46|377.55|374.75|379.42|376.62|377.55|374.75|0
1634256300000|2021-10-15 00:05:00|377.39|374.59|377.23|374.43|377.55|374.75|375.99|373.19|0
1634256600000|2021-10-15 00:10:00|377.39|374.59|376.99|374.19|378.17|375.37|376.92|374.12|0
1634256900000|2021-10-15 00:15:00|377.08|374.28|376.92|374.12|377.54|374.74|376.3|373.5|0
1634257200000|2021-10-15 00:20:00|377.07|374.27|375.75|372.95|377.54|374.74|375.05|372.25|0
1634257500000|2021-10-15 00:25:00|375.83|373.03|375.67|372.87|375.98|373.18|375.05|372.25|0
1634257800000|2021-10-15 00:30:00|375.51|372.71|375.51|372.71|375.98|373.18|375.2|372.4|0
1634258100000|2021-10-15 00:35:00|375.59|372.79|375.2|372.4|375.59|372.79|374.42|371.62|0
1634258400000|2021-10-15 00:40:00|375.35|372.55|376.98|374.18|376.98|374.18|375.2|372.4|0
1634258700000|2021-10-15 00:45:00|376.91|374.11|376.44|373.64|377.14|374.34|376.13|373.33|0
1634259000000|2021-10-15 00:50:00|376.51|373.71|376.9|374.1|377.06|374.26|376.51|373.71|0
1634259300000|2021-10-15 00:55:00|376.75|373.95|377.21|374.41|377.37|374.57|376.35|373.55|0
1634259600000|2021-10-15 01:00:00|377.29|374.49|375.5|372.7|377.99|375.19|375.34|372.54|0
1634259900000|2021-10-15 01:05:00|375.34|372.54|374.18|371.38|375.57|372.77|373.87|371.07|0
1634260200000|2021-10-15 01:10:00|374.1|371.3|374.41|371.61|374.41|371.61|373.17|370.37|0
1634260500000|2021-10-15 01:15:00|374.56|371.76|375.34|372.54|375.65|372.85|374.56|371.76|0
1634260800000|2021-10-15 01:20:00|375.18|372.38|373.94|371.14|375.34|372.54|373.94|371.14|0
1634261100000|2021-10-15 01:25:00|374.1|371.3|375.34|372.54|375.34|372.54|373.78|370.98|0
1634261400000|2021-10-15 01:30:00|375.18|372.38|374.87|372.07|375.8|373|374.56|371.76|0
1634261700000|2021-10-15 01:35:00|374.71|371.91|376.42|373.62|376.58|373.78|374.4|371.6|0
1634262000000|2021-10-15 01:40:00|376.58|373.78|375.95|373.15|376.58|373.78|375.64|372.84|0
1634262300000|2021-10-15 01:45:00|376.03|373.23|376.42|373.62|376.42|373.62|375.48|372.68|0
1634262600000|2021-10-15 01:50:00|376.33|373.53|378.83|376.03|378.83|376.03|376.1|373.3|0
1634262900000|2021-10-15 01:55:00|378.75|375.95|378.44|375.64|378.91|376.11|377.97|375.17|0
1634263200000|2021-10-15 02:00:00|378.59|375.79|379.06|376.26|379.69|376.89|378.28|375.48|0
1634263500000|2021-10-15 02:05:00|378.9|376.1|379.53|376.73|379.53|376.73|378.75|375.95|0
1634263800000|2021-10-15 02:10:00|379.37|376.57|379.21|376.41|380.15|377.35|379.21|376.41|0
1634264100000|2021-10-15 02:15:00|379.37|376.57|383.12|380.32|383.28|380.48|379.21|376.41|0
1634264400000|2021-10-15 02:20:00|383.28|380.48|383.91|381.11|385.01|382.21|382.65|379.85|0
1634264700000|2021-10-15 02:25:00|383.75|380.95|383.28|380.48|383.91|381.11|382.96|380.16|0
1634265000000|2021-10-15 02:30:00|383.43|380.63|383.19|380.39|383.43|380.63|382.72|379.92|0
1634265300000|2021-10-15 02:35:00|383.28|380.48|382.8|380|383.43|380.63|382.49|379.69|0
1634265600000|2021-10-15 02:40:00|382.96|380.16|383.27|380.47|383.74|380.94|382.65|379.85|0
1634265900000|2021-10-15 02:45:00|383.19|380.39|383.27|380.47|383.43|380.63|382.8|380|0
1634266200000|2021-10-15 02:50:00|383.43|380.63|382.95|380.15|383.43|380.63|382.95|380.15|0
1634266500000|2021-10-15 02:55:00|383.11|380.31|384.05|381.25|384.21|381.41|382.95|380.15|0
1634266800000|2021-10-15 03:00:00|384.21|381.41|382.48|379.68|384.21|381.41|382.48|379.68|0
1634267100000|2021-10-15 03:05:00|382.32|379.52|382.95|380.15|383.11|380.31|382.24|379.44|0
1634267400000|2021-10-15 03:10:00|383.11|380.31|382.95|380.15|383.11|380.31|382.79|379.99|0
1634267700000|2021-10-15 03:15:00|382.79|379.99|382.47|379.67|382.95|380.15|382.32|379.52|0
1634268000000|2021-10-15 03:20:00|382.39|379.59|383.1|380.3|383.1|380.3|382.32|379.52|0
1634268300000|2021-10-15 03:25:00|382.94|380.14|382.78|379.98|383.26|380.46|382.63|379.83|0
1634268600000|2021-10-15 03:30:00|382.94|380.14|383.25|380.45|383.25|380.45|382.63|379.83|0
1634268900000|2021-10-15 03:35:00|383.1|380.3|383.09|380.29|383.41|380.61|383.09|380.29|0
1634269200000|2021-10-15 03:40:00|382.94|380.14|382.62|379.82|382.94|380.14|382.62|379.82|0
1634269500000|2021-10-15 03:45:00|382.78|379.98|382.78|379.98|383.09|380.29|382.62|379.82|0
1634269800000|2021-10-15 03:50:00|382.85|380.05|383.24|380.44|383.4|380.6|382.77|379.97|0
1634270100000|2021-10-15 03:55:00|383.4|380.6|383.56|380.76|383.71|380.91|383.09|380.29|0
1634270400000|2021-10-15 04:00:00|384.03|381.23|382.93|380.13|384.5|381.7|382.93|380.13|0
1634270700000|2021-10-15 04:05:00|383|380.2|382.77|379.97|383.08|380.28|382.77|379.97|0
1634271000000|2021-10-15 04:10:00|383.08|380.28|383.39|380.59|383.39|380.59|382.92|380.12|0
1634271300000|2021-10-15 04:15:00|383.55|380.75|384.33|381.53|384.49|381.69|383.39|380.59|0
1634271600000|2021-10-15 04:20:00|384.25|381.45|384.18|381.38|384.49|381.69|383.71|380.91|0
1634271900000|2021-10-15 04:25:00|384.02|381.22|384.17|381.37|384.17|381.37|383.86|381.06|0
1634272200000|2021-10-15 04:30:00|384.02|381.22|385.59|382.79|385.9|383.1|384.02|381.22|0
1634272500000|2021-10-15 04:35:00|385.43|382.63|385.27|382.47|385.74|382.94|385.27|382.47|0
1634272800000|2021-10-15 04:40:00|385.43|382.63|385.9|383.1|385.9|383.1|385.27|382.47|0
1634273100000|2021-10-15 04:45:00|385.74|382.94|386.37|383.57|386.37|383.57|385.74|382.94|0
1634273400000|2021-10-15 04:50:00|386.21|383.41|385.58|382.78|386.21|383.41|385.42|382.62|0
1634273700000|2021-10-15 04:55:00|385.42|382.62|385.42|382.62|385.58|382.78|385.11|382.31|0
1634274000000|2021-10-15 05:00:00|385.5|382.7|385.42|382.62|385.74|382.94|385.1|382.3|0
1634274300000|2021-10-15 05:05:00|385.26|382.46|384.94|382.14|385.58|382.78|384.79|381.99|0
1634274600000|2021-10-15 05:10:00|384.79|381.99|385.41|382.61|385.41|382.61|384.31|381.51|0
1634274900000|2021-10-15 05:15:00|385.26|382.46|385.57|382.77|385.89|383.09|384.94|382.14|0
1634275200000|2021-10-15 05:20:00|385.65|382.85|385.88|383.08|386.04|383.24|385.26|382.46|0
1634275500000|2021-10-15 05:25:00|385.96|383.16|385.41|382.61|386.04|383.24|384.94|382.14|0
1634275800000|2021-10-15 05:30:00|385.33|382.53|384.93|382.13|385.41|382.61|384.78|381.98|0
1634276100000|2021-10-15 05:35:00|385.01|382.21|384.78|381.98|385.25|382.45|384.62|381.82|0
1634276400000|2021-10-15 05:40:00|384.93|382.13|385.25|382.45|385.25|382.45|384.93|382.13|0
1634276700000|2021-10-15 05:45:00|385.4|382.6|384.77|381.97|385.4|382.6|384.53|381.73|0
1634277000000|2021-10-15 05:50:00|384.93|382.13|385.56|382.76|385.56|382.76|384.93|382.13|0
1634277300000|2021-10-15 05:55:00|385.71|382.91|385.87|383.07|386.34|383.54|385.71|382.91|0
1634277600000|2021-10-15 06:00:00|386.03|383.23|386.66|383.86|387.05|384.25|385.87|383.07|0
1634277900000|2021-10-15 06:05:00|386.81|384.01|386.18|383.38|386.81|384.01|386.02|383.22|0
1634278200000|2021-10-15 06:10:00|386.02|383.22|384.6|381.8|386.18|383.38|384.6|381.8|0
1634278500000|2021-10-15 06:15:00|384.76|381.96|383.66|380.86|384.76|381.96|382.87|380.07|0
1634278800000|2021-10-15 06:20:00|383.5|380.7|382.87|380.07|383.5|380.7|382.09|379.29|0
1634279100000|2021-10-15 06:25:00|382.79|379.99|383.5|380.7|383.66|380.86|382.56|379.76|0
1634279400000|2021-10-15 06:30:00|383.66|380.86|383.02|380.22|383.73|380.93|382.55|379.75|0
1634279700000|2021-10-15 06:35:00|382.87|380.07|383.02|380.22|383.34|380.54|382.55|379.75|0
1634280000000|2021-10-15 06:40:00|383.18|380.38|383.02|380.22|383.18|380.38|382.55|379.75|0
1634280300000|2021-10-15 06:45:00|382.86|380.06|382.55|379.75|382.86|380.06|382.24|379.44|0
1634280600000|2021-10-15 06:50:00|382.71|379.91|383.17|380.37|383.17|380.37|382.39|379.59|0
1634280900000|2021-10-15 06:55:00|383.33|380.53|384.43|381.63|384.74|381.94|382.86|380.06|0
1634281200000|2021-10-15 07:00:00|383.8|381|382.86|380.06|383.8|381|382.23|379.43|0
1634281500000|2021-10-15 07:05:00|382.57|380.17|384.3|381.9|386.1|383.7|382.5|380.1|0
1634281800000|2021-10-15 07:10:00|384.14|381.74|384.29|381.89|384.45|382.05|383.35|380.95|0
1634282100000|2021-10-15 07:15:00|384.37|381.97|382.56|380.16|384.92|382.52|382.41|380.01|0
1634282400000|2021-10-15 07:20:00|382.41|380.01|383.35|380.95|383.82|381.42|381.47|379.07|0
1634282700000|2021-10-15 07:25:00|383.19|380.79|382.4|380|383.97|381.57|382.4|380|0
1634283000000|2021-10-15 07:30:00|381.93|379.53|382.87|380.47|382.95|380.55|381.78|379.38|0
1634283300000|2021-10-15 07:35:00|382.72|380.32|380.83|378.43|382.87|380.47|380.83|378.43|0
1634283600000|2021-10-15 07:40:00|380.68|378.28|379.89|377.49|381.14|378.74|379.58|377.18|0
1634283900000|2021-10-15 07:45:00|379.74|377.34|381.77|379.37|381.77|379.37|379.42|377.02|0
1634284200000|2021-10-15 07:50:00|381.61|379.21|381.92|379.52|382.4|380|380.83|378.43|0
1634284500000|2021-10-15 07:55:00|382.08|379.68|382.39|379.99|382.55|380.15|381.45|379.05|0
1634284800000|2021-10-15 08:00:00|382.08|379.68|383.8|381.4|383.96|381.56|381.92|379.52|0
1634285100000|2021-10-15 08:05:00|383.96|381.56|384.27|381.87|384.27|381.87|383.49|381.09|0
1634285400000|2021-10-15 08:10:00|384.12|381.72|384.9|382.5|384.9|382.5|383.49|381.09|0
1634285700000|2021-10-15 08:15:00|384.58|382.18|384.58|382.18|385.21|382.81|384.27|381.87|0
1634286000000|2021-10-15 08:20:00|384.43|382.03|383.32|380.92|384.9|382.5|383.17|380.77|0
1634286300000|2021-10-15 08:25:00|383.17|380.77|383.64|381.24|383.79|381.39|382.85|380.45|0
1634286600000|2021-10-15 08:30:00|383.79|381.39|384.11|381.71|384.89|382.49|383.48|381.08|0
1634286900000|2021-10-15 08:35:00|383.95|381.55|383.63|381.23|384.11|381.71|383.47|381.07|0
1634287200000|2021-10-15 08:40:00|383.71|381.31|383.47|381.07|383.95|381.55|383.32|380.92|0
1634287500000|2021-10-15 08:45:00|383.32|380.92|383.63|381.23|384.1|381.7|383.16|380.76|0
1634287800000|2021-10-15 08:50:00|383.79|381.39|383|380.6|383.94|381.54|382.84|380.44|0
1634288100000|2021-10-15 08:55:00|383.15|380.75|382.68|380.28|383.15|380.75|382.68|380.28|0
1634288400000|2021-10-15 09:00:00|382.6|380.2|382.05|379.65|382.68|380.28|381.9|379.5|0
1634288700000|2021-10-15 09:05:00|381.9|379.5|381.74|379.34|382.05|379.65|381.58|379.18|0
1634289000000|2021-10-15 09:10:00|381.89|379.49|381.89|379.49|382.05|379.65|381.58|379.18|0
1634289300000|2021-10-15 09:15:00|382.05|379.65|381.89|379.49|382.05|379.65|381.73|379.33|0
1634289600000|2021-10-15 09:20:00|382.05|379.65|381.73|379.33|382.05|379.65|381.73|379.33|0
1634289900000|2021-10-15 09:25:00|381.89|379.49|382.83|380.43|382.83|380.43|381.89|379.49|0
1634290200000|2021-10-15 09:30:00|382.67|380.27|382.04|379.64|382.67|380.27|381.88|379.48|0
1634290500000|2021-10-15 09:35:00|382.2|379.8|381.57|379.17|382.51|380.11|381.57|379.17|0
1634290800000|2021-10-15 09:40:00|381.73|379.33|380.78|378.38|381.73|379.33|380.63|378.23|0
1634291100000|2021-10-15 09:45:00|380.63|378.23|381.88|379.48|381.88|379.48|380.47|378.07|0
1634291400000|2021-10-15 09:50:00|382.03|379.63|382.03|379.63|382.35|379.95|381.56|379.16|0
1634291700000|2021-10-15 09:55:00|381.88|379.48|383.29|380.89|383.92|381.52|381.88|379.48|0
1634292000000|2021-10-15 10:00:00|383.44|381.04|384.86|382.46|384.86|382.46|383.29|380.89|0
1634292300000|2021-10-15 10:05:00|385.01|382.61|383.91|381.51|385.17|382.77|383.6|381.2|0
1634292600000|2021-10-15 10:10:00|383.75|381.35|384.22|381.82|384.54|382.14|383.75|381.35|0
1634292900000|2021-10-15 10:15:00|384.07|381.67|383.75|381.35|384.22|381.82|383.28|380.88|0
1634293200000|2021-10-15 10:20:00|383.91|381.51|383.12|380.72|384.06|381.66|382.96|380.56|0
1634293500000|2021-10-15 10:25:00|383.28|380.88|385.48|383.08|385.63|383.23|383.28|380.88|0
1634293800000|2021-10-15 10:30:00|385.63|383.23|384.22|381.82|385.79|383.39|383.9|381.5|0
1634294100000|2021-10-15 10:35:00|384.13|381.73|383.58|381.18|384.22|381.82|383.58|381.18|0
1634294400000|2021-10-15 10:40:00|383.74|381.34|384.05|381.65|384.21|381.81|383.43|381.03|0
1634294700000|2021-10-15 10:45:00|383.97|381.57|383.5|381.1|384.53|382.13|383.42|381.02|0
1634295000000|2021-10-15 10:50:00|383.58|381.18|382.79|380.39|383.74|381.34|382.79|380.39|0
1634295300000|2021-10-15 10:55:00|382.95|380.55|382.95|380.55|383.74|381.34|382.79|380.39|0
1634295600000|2021-10-15 11:00:00|383.11|380.71|384.05|381.65|384.21|381.81|382.79|380.39|0
1634295900000|2021-10-15 11:05:00|383.89|381.49|383.57|381.17|384.2|381.8|383.57|381.17|0
1634296200000|2021-10-15 11:10:00|383.73|381.33|384.36|381.96|384.36|381.96|383.42|381.02|0
1634296500000|2021-10-15 11:15:00|384.51|382.11|384.51|382.11|384.67|382.27|384.04|381.64|0
1634296800000|2021-10-15 11:20:00|384.67|382.27|384.51|382.11|385.46|383.06|384.51|382.11|0
1634297100000|2021-10-15 11:25:00|384.67|382.27|385.3|382.9|385.45|383.05|384.51|382.11|0
1634297400000|2021-10-15 11:30:00|385.45|383.05|386.08|383.68|386.4|384|385.29|382.89|0
1634297700000|2021-10-15 11:35:00|385.92|383.52|385.92|383.52|386.55|384.15|385.92|383.52|0
1634298000000|2021-10-15 11:40:00|385.76|383.36|385.92|383.52|386.24|383.84|385.76|383.36|0
1634298300000|2021-10-15 11:45:00|385.99|383.59|385.45|383.05|386.08|383.68|385.45|383.05|0
1634298600000|2021-10-15 11:50:00|385.6|383.2|385.76|383.36|385.76|383.36|385.29|382.89|0
1634298900000|2021-10-15 11:55:00|385.6|383.2|385.13|382.73|385.76|383.36|384.81|382.41|0
1634299200000|2021-10-15 12:00:00|384.97|382.57|385.12|382.72|385.44|383.04|384.65|382.25|0
1634299500000|2021-10-15 12:05:00|385.28|382.88|385.44|383.04|385.44|383.04|384.97|382.57|0
1634299800000|2021-10-15 12:10:00|385.28|382.88|385.44|383.04|385.75|383.35|385.28|382.88|0
1634300100000|2021-10-15 12:15:00|385.59|383.19|384.96|382.56|385.59|383.19|384.96|382.56|0
1634300400000|2021-10-15 12:20:00|385.12|382.72|384.96|382.56|385.91|383.51|384.64|382.24|0
1634300700000|2021-10-15 12:25:00|384.8|382.4|383.77|381.37|385.27|382.87|382.6|380.2|0
1634301000000|2021-10-15 12:30:00|383.7|381.3|384.96|382.56|384.96|382.56|383.07|380.67|0
1634301300000|2021-10-15 12:35:00|384.8|382.4|387.95|385.55|387.95|385.55|384.48|382.08|0
1634301600000|2021-10-15 12:40:00|388.11|385.71|389.85|387.45|389.85|387.45|388.11|385.71|0
1634301900000|2021-10-15 12:45:00|390|387.6|388.89|386.49|390|387.6|388.26|385.86|0
1634302200000|2021-10-15 12:50:00|388.74|386.34|387.79|385.39|388.74|386.34|387.16|384.76|0
1634302500000|2021-10-15 12:55:00|387.63|385.23|387.15|384.75|387.94|385.54|387.15|384.75|0
1634302800000|2021-10-15 13:00:00|386.99|384.59|387.31|384.91|387.31|384.91|386.36|383.96|0
1634303100000|2021-10-15 13:05:00|387.47|385.07|387.31|384.91|387.94|385.54|386.68|384.28|0
1634303400000|2021-10-15 13:10:00|387.46|385.06|386.99|384.59|387.94|385.54|386.52|384.12|0
1634303700000|2021-10-15 13:15:00|386.83|384.43|387.14|384.74|387.62|385.22|386.04|383.64|0
1634304000000|2021-10-15 13:20:00|387.3|384.9|388.41|386.01|388.41|386.01|386.99|384.59|0
1634304300000|2021-10-15 13:25:00|388.56|386.16|389.04|386.64|390.46|388.06|388.41|386.01|0
1634304600000|2021-10-15 13:30:00|389.99|387.59|384.93|382.53|389.99|387.59|384.62|382.22|0
1634304900000|2021-10-15 13:35:00|385.56|383.16|386.08|383.68|388.14|385.74|384.35|381.95|0
1634305200000|2021-10-15 13:40:00|386.4|384|386.08|383.68|386.87|384.47|384.5|382.1|0
1634305500000|2021-10-15 13:45:00|386.24|383.84|386.71|384.31|387.82|385.42|385.45|383.05|0
1634305800000|2021-10-15 13:50:00|386.55|384.15|388.01|385.61|389.38|386.98|386.55|384.15|0
1634306100000|2021-10-15 13:55:00|388.17|385.77|390.86|388.46|390.86|388.46|387.69|385.29|0
1634306400000|2021-10-15 14:00:00|391.02|388.62|390.54|388.14|391.34|388.94|388.96|386.56|0
1634306700000|2021-10-15 14:05:00|390.7|388.3|394.81|392.41|394.97|392.57|390.38|387.98|0
1634307000000|2021-10-15 14:10:00|394.97|392.57|393.69|391.29|394.97|392.57|393.53|391.13|0
1634307300000|2021-10-15 14:15:00|393.85|391.45|392.73|390.33|394.49|392.09|392.42|390.02|0
1634307600000|2021-10-15 14:20:00|392.42|390.02|392.73|390.33|393.69|391.29|392.42|390.02|0
1634307900000|2021-10-15 14:25:00|392.57|390.17|386.71|384.31|392.73|390.33|386.71|384.31|0
1634308200000|2021-10-15 14:30:00|387.5|385.1|390.35|387.95|390.51|388.11|387.5|385.1|0
1634308500000|2021-10-15 14:35:00|390.03|387.63|391.93|389.53|391.93|389.53|389.24|386.84|0
1634308800000|2021-10-15 14:40:00|391.77|389.37|390.67|388.27|392.09|389.69|390.19|387.79|0
1634309100000|2021-10-15 14:45:00|390.51|388.11|392.73|390.33|392.89|390.49|390.51|388.11|0
1634309400000|2021-10-15 14:50:00|392.89|390.49|391.46|389.06|393.21|390.81|391.46|389.06|0
1634309700000|2021-10-15 14:55:00|391.06|388.66|393.05|390.65|393.05|390.65|391.06|388.66|0
1634310000000|2021-10-15 15:00:00|393.36|390.96|392.41|390.01|393.68|391.28|392.25|389.85|0
1634310300000|2021-10-15 15:05:00|392.57|390.17|392.57|390.17|392.88|390.48|391.45|389.05|0
1634310600000|2021-10-15 15:10:00|392.72|390.32|392.25|389.85|393.36|390.96|392.09|389.69|0
1634310900000|2021-10-15 15:15:00|392.4|390|393.04|390.64|393.04|390.64|391.77|389.37|0
1634311200000|2021-10-15 15:20:00|392.88|390.48|392.24|389.84|393.04|390.64|391.29|388.89|0
1634311500000|2021-10-15 15:25:00|392.56|390.16|391.6|389.2|392.88|390.48|391.29|388.89|0
1634311800000|2021-10-15 15:30:00|391.76|389.36|391.92|389.52|392.56|390.16|391.6|389.2|0
1634312100000|2021-10-15 15:35:00|392.08|389.68|390.33|387.93|392.24|389.84|390.33|387.93|0
1634312400000|2021-10-15 15:40:00|390.49|388.09|389.54|387.14|390.81|388.41|389.06|386.66|0
1634312700000|2021-10-15 15:45:00|389.22|386.82|389.38|386.98|390.8|388.4|389.22|386.82|0
1634313000000|2021-10-15 15:50:00|389.53|387.13|389.37|386.97|389.69|387.29|387.79|385.39|0
1634313300000|2021-10-15 15:55:00|389.21|386.81|389.05|386.65|390.01|387.61|388.74|386.34|0
1634313600000|2021-10-15 16:00:00|388.9|386.5|390.16|387.76|390.32|387.92|388.9|386.5|0
1634313900000|2021-10-15 16:05:00|390|387.6|390.48|388.08|390.95|388.55|389.37|386.97|0
1634314200000|2021-10-15 16:10:00|390.32|387.92|390.95|388.55|391.11|388.71|390.32|387.92|0
1634314500000|2021-10-15 16:15:00|391.11|388.71|391.11|388.71|391.74|389.34|390.95|388.55|0
1634314800000|2021-10-15 16:20:00|390.95|388.55|389.84|387.44|390.95|388.55|389.2|386.8|0
1634315100000|2021-10-15 16:25:00|389.68|387.28|390.31|387.91|390.31|387.91|388.89|386.49|0
1634315400000|2021-10-15 16:30:00|390.47|388.07|389.67|387.27|390.94|388.54|389.36|386.96|0
1634315700000|2021-10-15 16:35:00|389.52|387.12|390.47|388.07|390.78|388.38|389.04|386.64|0
1634316000000|2021-10-15 16:40:00|390.62|388.22|392.21|389.81|392.37|389.97|390.31|387.91|0
1634316300000|2021-10-15 16:45:00|392.37|389.97|391.89|389.49|392.69|390.29|391.57|389.17|0
1634316600000|2021-10-15 16:50:00|392.05|389.65|392.37|389.97|392.68|390.28|391.73|389.33|0
1634316900000|2021-10-15 16:55:00|392.21|389.81|392.2|389.8|392.84|390.44|392.2|389.8|0
1634317200000|2021-10-15 17:00:00|392.05|389.65|391.09|388.69|392.36|389.96|390.61|388.21|0
1634317500000|2021-10-15 17:05:00|390.93|388.53|392.36|389.96|393|390.6|390.93|388.53|0
1634317800000|2021-10-15 17:10:00|392.2|389.8|391.25|388.85|392.84|390.44|391.25|388.85|0
1634318100000|2021-10-15 17:15:00|391.24|388.84|390.93|388.53|391.56|389.16|390.29|387.89|0
1634318400000|2021-10-15 17:20:00|390.77|388.37|391.4|389|391.4|389|390.61|388.21|0
1634318700000|2021-10-15 17:25:00|391.08|388.68|391.08|388.68|391.88|389.48|391.08|388.68|0
1634319000000|2021-10-15 17:30:00|391.24|388.84|392.99|390.59|392.99|390.59|391.24|388.84|0
1634319300000|2021-10-15 17:35:00|392.83|390.43|393.14|390.74|393.3|390.9|392.67|390.27|0
1634319600000|2021-10-15 17:40:00|392.98|390.58|393.14|390.74|393.14|390.74|392.51|390.11|0
1634319900000|2021-10-15 17:45:00|392.98|390.58|394.25|391.85|394.41|392.01|392.98|390.58|0
1634320200000|2021-10-15 17:50:00|394.41|392.01|394.41|392.01|394.73|392.33|394.25|391.85|0
1634320500000|2021-10-15 17:55:00|394.25|391.85|393.93|391.53|394.25|391.85|393.77|391.37|0
1634320800000|2021-10-15 18:00:00|394.09|391.69|396.8|394.4|396.96|394.56|394.09|391.69|0
1634321100000|2021-10-15 18:05:00|396.56|394.16|399.42|397.02|399.58|397.18|395.68|393.28|0
1634321400000|2021-10-15 18:10:00|399.58|397.18|399.41|397.01|399.9|397.5|399.25|396.85|0
1634321700000|2021-10-15 18:15:00|399.57|397.17|399.41|397.01|399.57|397.17|399.25|396.85|0
1634322000000|2021-10-15 18:20:00|399.57|397.17|399.89|397.49|400.05|397.65|399.25|396.85|0
1634322300000|2021-10-15 18:25:00|399.73|397.33|399.41|397.01|400.69|398.29|399.25|396.85|0
1634322600000|2021-10-15 18:30:00|399.73|397.33|398.45|396.05|399.73|397.33|398.29|395.89|0
1634322900000|2021-10-15 18:35:00|398.29|395.89|398.77|396.37|398.77|396.37|397.49|395.09|0
1634323200000|2021-10-15 18:40:00|398.61|396.21|397.97|395.57|398.61|396.21|397.49|395.09|0
1634323500000|2021-10-15 18:45:00|397.81|395.41|397.49|395.09|397.81|395.41|396.85|394.45|0
1634323800000|2021-10-15 18:50:00|397.48|395.08|397.32|394.92|397.64|395.24|396.69|394.29|0
1634324100000|2021-10-15 18:55:00|397.48|395.08|399.4|397|399.72|397.32|397.48|395.08|0
1634324400000|2021-10-15 19:00:00|399.24|396.84|396.52|394.12|399.72|397.32|396.52|394.12|0
1634324700000|2021-10-15 19:05:00|396.36|393.96|395.25|392.85|397|394.6|394.93|392.53|0
1634325000000|2021-10-15 19:10:00|394.93|392.53|396.84|394.44|397|394.6|394.93|392.53|0
1634325300000|2021-10-15 19:15:00|396.52|394.12|396.36|393.96|398.11|395.71|396.04|393.64|0
1634325600000|2021-10-15 19:20:00|396.2|393.8|396.2|393.8|396.36|393.96|394.93|392.53|0
1634325900000|2021-10-15 19:25:00|396.36|393.96|397.79|395.39|398.59|396.19|396.2|393.8|0
1634326200000|2021-10-15 19:30:00|397.95|395.55|396.99|394.59|397.95|395.55|395.88|393.48|0
1634326500000|2021-10-15 19:35:00|396.83|394.43|397.15|394.75|397.47|395.07|395.87|393.47|0
1634326800000|2021-10-15 19:40:00|396.99|394.59|396.99|394.59|397.47|395.07|396.51|394.11|0
1634327100000|2021-10-15 19:45:00|396.67|394.27|395.55|393.15|396.98|394.58|395.55|393.15|0
1634327400000|2021-10-15 19:50:00|395.71|393.31|396.5|394.1|397.46|395.06|395.07|392.67|0
1634327700000|2021-10-15 19:55:00|396.82|394.42|396.82|394.42|398.73|396.33|396.5|394.1|0
1634328000000|2021-10-15 20:00:00|397.78|395.38|399.99|397.59|399.99|397.59|397.46|395.06|0
1634328300000|2021-10-15 20:05:00|399.83|397.43|400.15|397.75|400.31|397.91|399.51|397.11|0
1634328600000|2021-10-15 20:10:00|400.31|397.91|399.99|397.59|400.31|397.91|399.83|397.43|0
1634540700000|2021-10-18 07:05:00|392.19|389.79|392.03|389.63|393.29|390.89|391.08|388.68|0
1634541000000|2021-10-18 07:10:00|391.94|389.54|392.81|390.41|393.13|390.73|391.87|389.47|0
1634541300000|2021-10-18 07:15:00|392.66|390.26|391.55|389.15|393.44|391.04|391.55|389.15|0
1634541600000|2021-10-18 07:20:00|391.39|388.99|388.56|386.16|391.39|388.99|387.31|384.91|0
1634541900000|2021-10-18 07:25:00|388.72|386.32|391.23|388.83|392.18|389.78|388.72|386.32|0
1634542200000|2021-10-18 07:30:00|391.39|388.99|391.23|388.83|391.86|389.46|389.89|387.49|0
1634542500000|2021-10-18 07:35:00|391.07|388.67|390.44|388.04|391.93|389.53|390.36|387.96|0
1634542800000|2021-10-18 07:40:00|390.13|387.73|390.44|388.04|390.75|388.35|389.81|387.41|0
1634543100000|2021-10-18 07:45:00|390.36|387.96|390.91|388.51|391.38|388.98|390.28|387.88|0
1634543400000|2021-10-18 07:50:00|390.83|388.43|391.22|388.82|391.54|389.14|390.43|388.03|0
1634543700000|2021-10-18 07:55:00|391.06|388.66|391.53|389.13|392.8|390.4|391.06|388.66|0
1634544000000|2021-10-18 08:00:00|391.22|388.82|394.53|392.13|394.69|392.29|391.06|388.66|0
1634544300000|2021-10-18 08:05:00|394.21|391.81|395|392.6|395.08|392.68|393.74|391.34|0
1634544600000|2021-10-18 08:10:00|394.84|392.44|394.68|392.28|395.48|393.08|394.21|391.81|0
1634544900000|2021-10-18 08:15:00|394.76|392.36|394.68|392.28|394.84|392.44|394.05|391.65|0
1634545200000|2021-10-18 08:20:00|394.52|392.12|394.28|391.88|395.63|393.23|394.05|391.65|0
1634545500000|2021-10-18 08:25:00|394.36|391.96|393.73|391.33|394.52|392.12|393.41|391.01|0
1634545800000|2021-10-18 08:30:00|393.57|391.17|393.25|390.85|394.05|391.65|392.78|390.38|0
1634546100000|2021-10-18 08:35:00|393.41|391.01|392.46|390.06|393.89|391.49|392.15|389.75|0
1634546400000|2021-10-18 08:40:00|392.31|389.91|392.78|390.38|393.09|390.69|391.52|389.12|0
1634546700000|2021-10-18 08:45:00|392.93|390.53|392.62|390.22|393.57|391.17|392.46|390.06|0
1634547000000|2021-10-18 08:50:00|392.46|390.06|392.14|389.74|392.62|390.22|391.83|389.43|0
1634547300000|2021-10-18 08:55:00|391.98|389.58|391.51|389.11|392.3|389.9|391.51|389.11|0
1634547600000|2021-10-18 09:00:00|391.67|389.27|389.93|387.53|391.67|389.27|389.31|386.91|0
1634547900000|2021-10-18 09:05:00|390.09|387.69|390.72|388.32|391.03|388.63|390.01|387.61|0
1634548200000|2021-10-18 09:10:00|390.88|388.48|389.77|387.37|390.88|388.48|389.62|387.22|0
1634548500000|2021-10-18 09:15:00|389.62|387.22|391.03|388.63|391.03|388.63|389.46|387.06|0
1634548800000|2021-10-18 09:20:00|390.71|388.31|391.34|388.94|391.5|389.1|390.71|388.31|0
1634549100000|2021-10-18 09:25:00|391.18|388.78|392.76|390.36|392.76|390.36|391.18|388.78|0
1634549400000|2021-10-18 09:30:00|392.92|390.52|391.5|389.1|392.92|390.52|391.34|388.94|0
1634549700000|2021-10-18 09:35:00|391.34|388.94|391.02|388.62|391.65|389.25|390.71|388.31|0
1634550000000|2021-10-18 09:40:00|390.71|388.31|390.39|387.99|391.18|388.78|390.07|387.67|0
1634550300000|2021-10-18 09:45:00|390.23|387.83|390.46|388.06|390.55|388.15|389.6|387.2|0
1634550600000|2021-10-18 09:50:00|390.39|387.99|390.7|388.3|391.17|388.77|390.23|387.83|0
1634550900000|2021-10-18 09:55:00|390.62|388.22|390.23|387.83|390.62|388.22|389.91|387.51|0
1634551200000|2021-10-18 10:00:00|390.14|387.74|390.7|388.3|390.85|388.45|389.67|387.27|0
1634551500000|2021-10-18 10:05:00|391.17|388.77|390.85|388.45|391.48|389.08|390.54|388.14|0
1634551800000|2021-10-18 10:10:00|390.54|388.14|388.65|386.25|390.69|388.29|388.49|386.09|0
1634552100000|2021-10-18 10:15:00|388.49|386.09|388.02|385.62|388.65|386.25|386.92|384.52|0
1634552400000|2021-10-18 10:20:00|388.18|385.78|388.8|386.4|389.59|387.19|388.18|385.78|0
1634552700000|2021-10-18 10:25:00|388.64|386.24|389.43|387.03|389.59|387.19|388.64|386.24|0
1634553000000|2021-10-18 10:30:00|389.58|387.18|390.37|387.97|390.53|388.13|389.43|387.03|0
1634553300000|2021-10-18 10:35:00|390.53|388.13|389.9|387.5|390.53|388.13|389.74|387.34|0
1634553600000|2021-10-18 10:40:00|389.97|387.57|391.7|389.3|391.94|389.54|389.74|387.34|0
1634553900000|2021-10-18 10:45:00|391.47|389.07|390.68|388.28|391.54|389.14|390.36|387.96|0
1634554200000|2021-10-18 10:50:00|390.52|388.12|389.89|387.49|390.52|388.12|389.58|387.18|0
1634554500000|2021-10-18 10:55:00|390.05|387.65|389.57|387.17|390.67|388.27|389.57|387.17|0
1634554800000|2021-10-18 11:00:00|389.65|387.25|390.99|388.59|390.99|388.59|389.65|387.25|0
1634555100000|2021-10-18 11:05:00|390.83|388.43|392.88|390.48|393.03|390.63|390.67|388.27|0
1634555400000|2021-10-18 11:10:00|392.72|390.32|392.72|390.32|392.87|390.47|392.24|389.84|0
1634555700000|2021-10-18 11:15:00|392.63|390.23|393.03|390.63|393.19|390.79|392.56|390.16|0
1634556000000|2021-10-18 11:20:00|392.87|390.47|393.66|391.26|393.82|391.42|392.87|390.47|0
1634556300000|2021-10-18 11:25:00|393.74|391.34|395.08|392.68|395.08|392.68|393.18|390.78|0
1634556600000|2021-10-18 11:30:00|395.4|393|393.5|391.1|395.4|393|393.34|390.94|0
1634556900000|2021-10-18 11:35:00|393.66|391.26|392.08|389.68|394.29|391.89|391.6|389.2|0
1634557200000|2021-10-18 11:40:00|391.92|389.52|391.92|389.52|392.55|390.15|391.6|389.2|0
1634557500000|2021-10-18 11:45:00|391.76|389.36|391.76|389.36|391.91|389.51|391.28|388.88|0
1634557800000|2021-10-18 11:50:00|391.67|389.27|392.38|389.98|392.54|390.14|391.44|389.04|0
1634558100000|2021-10-18 11:55:00|392.3|389.9|391.75|389.35|392.3|389.9|391.44|389.04|0
1634558400000|2021-10-18 12:00:00|391.59|389.19|389.08|386.68|391.59|389.19|388.13|385.73|0
1634558700000|2021-10-18 12:05:00|389.39|386.99|391.12|388.72|391.12|388.72|389.39|386.99|0
1634559000000|2021-10-18 12:10:00|390.96|388.56|390.64|388.24|391.12|388.72|390.17|387.77|0
1634559300000|2021-10-18 12:15:00|390.8|388.4|390.8|388.4|391.43|389.03|390.01|387.61|0
1634559600000|2021-10-18 12:20:00|390.96|388.56|390.71|388.31|391.59|389.19|390.24|387.84|0
1634559900000|2021-10-18 12:25:00|390.64|388.24|389.38|386.98|390.8|388.4|389.07|386.67|0
1634560200000|2021-10-18 12:30:00|389.22|386.82|389.53|387.13|390.01|387.61|388.75|386.35|0
1634560500000|2021-10-18 12:35:00|389.38|386.98|390.16|387.76|390.16|387.76|388.59|386.19|0
1634560800000|2021-10-18 12:40:00|389.85|387.45|389.84|387.44|390.32|387.92|389.37|386.97|0
1634561100000|2021-10-18 12:45:00|389.69|387.29|387.02|384.62|389.69|387.29|386.55|384.15|0
1634561400000|2021-10-18 12:50:00|387.17|384.77|384.36|381.96|387.17|384.77|383.73|381.33|0
1634561700000|2021-10-18 12:55:00|384.2|381.8|385.99|383.59|385.99|383.59|384.2|381.8|0
1634562000000|2021-10-18 13:00:00|385.92|383.52|386.54|384.14|386.86|384.46|385.14|382.74|0
1634562300000|2021-10-18 13:05:00|386.7|384.3|387.17|384.77|387.64|385.24|385.76|383.36|0
1634562600000|2021-10-18 13:10:00|387.01|384.61|386.69|384.29|387.17|384.77|385.29|382.89|0
1634562900000|2021-10-18 13:15:00|386.85|384.45|387.32|384.92|387.48|385.08|386.38|383.98|0
1634563200000|2021-10-18 13:20:00|387.48|385.08|388.1|385.7|388.26|385.86|387.16|384.76|0
1634563500000|2021-10-18 13:25:00|388.26|385.86|388.57|386.17|388.73|386.33|387.63|385.23|0
1634563800000|2021-10-18 13:30:00|388.26|385.86|386.06|383.66|389.36|386.96|386.06|383.66|0
1634564100000|2021-10-18 13:35:00|385.75|383.35|386.06|383.66|386.37|383.97|384.18|381.78|0
1634564400000|2021-10-18 13:40:00|386.37|383.97|392.34|389.94|392.5|390.1|385.28|382.88|0
1634564700000|2021-10-18 13:45:00|392.5|390.1|395.18|392.78|395.82|393.42|392.02|389.62|0
1634565000000|2021-10-18 13:50:00|395.34|392.94|395.16|392.76|397.56|395.16|393.89|391.49|0
1634565300000|2021-10-18 13:55:00|395|392.6|396.58|394.18|397.85|395.45|395|392.6|0
1634565600000|2021-10-18 14:00:00|397.06|394.66|398.01|395.61|398.17|395.77|396.27|393.87|0
1634565900000|2021-10-18 14:05:00|398.17|395.77|399.12|396.72|399.28|396.88|397.69|395.29|0
1634566200000|2021-10-18 14:10:00|398.96|396.56|398.96|396.56|399.12|396.72|397.21|394.81|0
1634566500000|2021-10-18 14:15:00|398.72|396.32|397.37|394.97|398.96|396.56|396.1|393.7|0
1634566800000|2021-10-18 14:20:00|397.05|394.65|397.53|395.13|398|395.6|395.47|393.07|0
1634567100000|2021-10-18 14:25:00|397.21|394.81|399.11|396.71|399.59|397.19|397.21|394.81|0
1634567400000|2021-10-18 14:30:00|399.43|397.03|397.84|395.44|399.59|397.19|396.25|393.85|0
1634567700000|2021-10-18 14:35:00|397.52|395.12|398.47|396.07|398.79|396.39|396.41|394.01|0
1634568000000|2021-10-18 14:40:00|398.63|396.23|400.22|397.82|401.34|398.94|398.47|396.07|0
1634568300000|2021-10-18 14:45:00|400.38|397.98|398.86|396.46|400.54|398.14|398.7|396.3|0
1634568600000|2021-10-18 14:50:00|399.02|396.62|398.38|395.98|399.02|396.62|397.75|395.35|0
1634568900000|2021-10-18 14:55:00|398.54|396.14|398.7|396.3|399.02|396.62|397.75|395.35|0
1634569200000|2021-10-18 15:00:00|398.86|396.46|399.97|397.57|399.97|397.57|398.54|396.14|0
1634569500000|2021-10-18 15:05:00|399.81|397.41|401.57|399.17|402.53|400.13|399.65|397.25|0
1634569800000|2021-10-18 15:10:00|401.41|399.01|401.57|399.17|402.37|399.97|400.77|398.37|0
1634570100000|2021-10-18 15:15:00|401.73|399.33|405.97|403.57|406.13|403.73|401.41|399.01|0
1634570400000|2021-10-18 15:20:00|406.13|403.73|406.93|404.53|407.57|405.17|405.48|403.08|0
1634570700000|2021-10-18 15:25:00|406.77|404.37|404.52|402.12|406.93|404.53|404.52|402.12|0
1634571000000|2021-10-18 15:30:00|404.04|401.64|407.18|404.78|407.34|404.94|403.88|401.48|0
1634571300000|2021-10-18 15:35:00|407.34|404.94|406.22|403.82|407.82|405.42|405.74|403.34|0
1634571600000|2021-10-18 15:40:00|406.06|403.66|406.06|403.66|406.38|403.98|405.9|403.5|0
1634571900000|2021-10-18 15:45:00|406.22|403.82|407.82|405.42|407.98|405.58|406.06|403.66|0
1634572200000|2021-10-18 15:50:00|407.66|405.26|409.1|406.7|409.1|406.7|407.66|405.26|0
1634572500000|2021-10-18 15:55:00|408.94|406.54|408.45|406.05|409.26|406.86|408.29|405.89|0
1634572800000|2021-10-18 16:00:00|408.61|406.21|408.93|406.53|409.09|406.69|407.97|405.57|0
1634573100000|2021-10-18 16:05:00|408.77|406.37|409.41|407.01|409.9|407.5|408.61|406.21|0
1634573400000|2021-10-18 16:10:00|409.57|407.17|408.93|406.53|409.89|407.49|408.45|406.05|0
1634573700000|2021-10-18 16:15:00|409.09|406.69|408.77|406.37|409.41|407.01|408.45|406.05|0
1634574000000|2021-10-18 16:20:00|408.61|406.21|408.12|405.72|409.09|406.69|407.96|405.56|0
1634574300000|2021-10-18 16:25:00|408.28|405.88|408.28|405.88|408.44|406.04|407.32|404.92|0
1634574600000|2021-10-18 16:30:00|408.12|405.72|408.92|406.52|408.92|406.52|407.8|405.4|0
1634574900000|2021-10-18 16:35:00|408.76|406.36|408.28|405.88|409.08|406.68|408.12|405.72|0
1634575200000|2021-10-18 16:40:00|408.44|406.04|407.63|405.23|408.44|406.04|407.63|405.23|0
1634575500000|2021-10-18 16:45:00|407.47|405.07|407.15|404.75|407.79|405.39|406.67|404.27|0
1634575800000|2021-10-18 16:50:00|406.99|404.59|406.67|404.27|407.15|404.75|406.51|404.11|0
1634576100000|2021-10-18 16:55:00|406.83|404.43|407.15|404.75|407.47|405.07|406.19|403.79|0
1634576400000|2021-10-18 17:00:00|406.99|404.59|407.47|405.07|407.79|405.39|406.83|404.43|0
1634576700000|2021-10-18 17:05:00|407.31|404.91|407.14|404.74|407.47|405.07|406.98|404.58|0
1634577000000|2021-10-18 17:10:00|407.3|404.9|407.78|405.38|407.78|405.38|407.14|404.74|0
1634577300000|2021-10-18 17:15:00|407.94|405.54|408.74|406.34|409.06|406.66|407.62|405.22|0
1634577600000|2021-10-18 17:20:00|408.58|406.18|408.58|406.18|408.74|406.34|408.26|405.86|0
1634577900000|2021-10-18 17:25:00|408.42|406.02|408.58|406.18|409.06|406.66|408.42|406.02|0
1634578200000|2021-10-18 17:30:00|408.74|406.34|409.22|406.82|409.38|406.98|408.74|406.34|0
1634578500000|2021-10-18 17:35:00|409.06|406.66|408.57|406.17|409.22|406.82|408.57|406.17|0
1634578800000|2021-10-18 17:40:00|408.41|406.01|408.25|405.85|408.41|406.01|407.45|405.05|0
1634579100000|2021-10-18 17:45:00|408.41|406.01|407.93|405.53|408.57|406.17|407.61|405.21|0
1634579400000|2021-10-18 17:50:00|408.09|405.69|408.25|405.85|408.89|406.49|407.93|405.53|0
1634579700000|2021-10-18 17:55:00|408.09|405.69|407.92|405.52|408.41|406.01|407.76|405.36|0
1634580000000|2021-10-18 18:00:00|407.76|405.36|408.08|405.68|408.08|405.68|406.8|404.4|0
1634580300000|2021-10-18 18:05:00|408.24|405.84|407.76|405.36|408.4|406|407.6|405.2|0
1634580600000|2021-10-18 18:10:00|407.84|405.44|407.28|404.88|408.08|405.68|407.28|404.88|0
1634580900000|2021-10-18 18:15:00|407.12|404.72|407.76|405.36|408.08|405.68|407.12|404.72|0
1634581200000|2021-10-18 18:20:00|407.67|405.27|407.27|404.87|407.76|405.36|407.11|404.71|0
1634581500000|2021-10-18 18:25:00|407.11|404.71|408.07|405.67|408.07|405.67|406.31|403.91|0
1634581800000|2021-10-18 18:30:00|407.75|405.35|408.23|405.83|408.55|406.15|407.27|404.87|0
1634582100000|2021-10-18 18:35:00|408.07|405.67|407.59|405.19|408.55|406.15|407.11|404.71|0
1634582400000|2021-10-18 18:40:00|407.75|405.35|408.23|405.83|408.55|406.15|407.75|405.35|0
1634582700000|2021-10-18 18:45:00|408.07|405.67|408.55|406.15|408.55|406.15|407.58|405.18|0
1634583000000|2021-10-18 18:50:00|408.87|406.47|409.67|407.27|409.83|407.43|408.87|406.47|0
1634583300000|2021-10-18 18:55:00|409.51|407.11|409.34|406.94|410.15|407.75|409.34|406.94|0
1634583600000|2021-10-18 19:00:00|409.18|406.78|409.18|406.78|409.67|407.27|408.38|405.98|0
1634583900000|2021-10-18 19:05:00|409.02|406.62|408.86|406.46|409.18|406.78|408.38|405.98|0
1634584200000|2021-10-18 19:10:00|409.02|406.62|409.66|407.26|410.95|408.55|408.86|406.46|0
1634584500000|2021-10-18 19:15:00|409.5|407.1|410.78|408.38|410.78|408.38|409.34|406.94|0
1634584800000|2021-10-18 19:20:00|410.62|408.22|410.78|408.38|411.91|409.51|410.62|408.22|0
1634585100000|2021-10-18 19:25:00|410.62|408.22|410.05|407.65|410.78|408.38|408.85|406.45|0
1634585400000|2021-10-18 19:30:00|409.97|407.57|408.85|406.45|410.3|407.9|408.85|406.45|0
1634585700000|2021-10-18 19:35:00|408.69|406.29|409.65|407.25|409.81|407.41|408.69|406.29|0
1634586000000|2021-10-18 19:40:00|409.49|407.09|409.33|406.93|410.45|408.05|408.84|406.44|0
1634586300000|2021-10-18 19:45:00|409.17|406.77|410.77|408.37|411.58|409.18|409.16|406.76|0
1634586600000|2021-10-18 19:50:00|411.25|408.85|412.22|409.82|413.03|410.63|409.97|407.57|0
1634586900000|2021-10-18 19:55:00|412.13|409.73|411.73|409.33|412.22|409.82|410.77|408.37|0
1634587200000|2021-10-18 20:00:00|411.25|408.85|410.93|408.53|411.41|409.01|410.28|407.88|0
1634587500000|2021-10-18 20:05:00|410.44|408.04|410.12|407.72|410.76|408.36|410.12|407.72|0
1634587800000|2021-10-18 20:10:00|410.28|407.88|411.24|408.84|411.4|409|410.12|407.72|0
1634588100000|2021-10-18 20:15:00|411.44|408.64|410.48|407.68|411.44|408.64|410.32|407.52|0
1634588400000|2021-10-18 20:20:00|410.64|407.84|410.63|407.83|410.8|408|410.47|407.67|0
1634588700000|2021-10-18 20:25:00|410.79|407.99|410.63|407.83|410.79|407.99|410.63|407.83|0
1634589000000|2021-10-18 20:30:00|410.79|407.99|410.95|408.15|411.11|408.31|410.63|407.83|0
1634589300000|2021-10-18 20:35:00|410.79|407.99|411.27|408.47|411.27|408.47|410.63|407.83|0
1634589600000|2021-10-18 20:40:00|411.11|408.31|411.11|408.31|411.27|408.47|410.95|408.15|0
1634589900000|2021-10-18 20:45:00|411.27|408.47|410.3|407.5|411.27|408.47|410.3|407.5|0
1634590200000|2021-10-18 20:50:00|410.46|407.66|411.1|408.3|411.11|408.31|410.46|407.66|0
1634590500000|2021-10-18 20:55:00|411.27|408.47|410.38|407.58|411.27|408.47|410.38|407.58|0
1634590800000|2021-10-18 21:00:00|410.66|407.86|410.8|408|411|408.2|410.59|407.79|0
1634591100000|2021-10-18 21:05:00|410.89|408.09|411|408.2|411.07|408.27|410.89|408.09|0
1634591400000|2021-10-18 21:10:00|411.03|408.23|411.07|408.27|411.07|408.27|411.03|408.23|0
1634591700000|2021-10-18 21:15:00|411.24|408.44|411.12|408.32|411.28|408.48|411.1|408.3|0
1634592000000|2021-10-18 21:20:00|411.09|408.29|411.09|408.29|411.24|408.44|411.05|408.25|0
1634592300000|2021-10-18 21:25:00|411.07|408.27|411.16|408.36|411.21|408.41|411.07|408.27|0
1634592900000|2021-10-18 21:35:00|411.18|408.38|411.16|408.36|411.23|408.43|411.11|408.31|0
1634593200000|2021-10-18 21:40:00|411.11|408.31|411.2|408.4|411.23|408.43|411.09|408.29|0
1634593500000|2021-10-18 21:45:00|411.15|408.35|411.08|408.28|411.15|408.35|411.08|408.28|0
1634593800000|2021-10-18 21:50:00|411.11|408.31|411.15|408.35|411.15|408.35|411.01|408.21|0
1634594100000|2021-10-18 21:55:00|411.05|408.25|411.22|408.42|411.27|408.47|410.92|408.12|0
1634594400000|2021-10-18 22:00:00|411|408.2|410.59|407.79|411.24|408.44|410.59|407.79|0
1634594700000|2021-10-18 22:05:00|410.75|407.95|410.75|407.95|410.91|408.11|410.59|407.79|0
1634595000000|2021-10-18 22:10:00|410.91|408.11|410.43|407.63|411.07|408.27|410.43|407.63|0
1634595300000|2021-10-18 22:15:00|410.59|407.79|409.78|406.98|410.59|407.79|409.78|406.98|0
1634595600000|2021-10-18 22:20:00|409.86|407.06|409.46|406.66|409.94|407.14|409.3|406.5|0
1634595900000|2021-10-18 22:25:00|409.3|406.5|409.46|406.66|409.78|406.98|409.3|406.5|0
1634596200000|2021-10-18 22:30:00|409.62|406.82|409.62|406.82|409.94|407.14|409.46|406.66|0
1634596500000|2021-10-18 22:35:00|409.46|406.66|409.13|406.33|409.46|406.66|408.97|406.17|0
1634596800000|2021-10-18 22:40:00|409.21|406.41|408.65|405.85|409.29|406.49|408.49|405.69|0
1634597100000|2021-10-18 22:45:00|408.81|406.01|408.81|406.01|408.81|406.01|408.49|405.69|0
1634597400000|2021-10-18 22:50:00|408.97|406.17|408.97|406.17|409.45|406.65|408.97|406.17|0
1634597700000|2021-10-18 22:55:00|408.81|406.01|408.48|405.68|408.81|406.01|408.32|405.52|0
1634598000000|2021-10-18 23:00:00|408.8|406|409.28|406.48|409.45|406.65|408.64|405.84|0
1634598300000|2021-10-18 23:05:00|409.12|406.32|408.48|405.68|409.28|406.48|408.48|405.68|0
1634598600000|2021-10-18 23:10:00|408.64|405.84|408.96|406.16|409.28|406.48|408.64|405.84|0
1634598900000|2021-10-18 23:15:00|408.8|406|409.12|406.32|409.12|406.32|408.48|405.68|0
1634599200000|2021-10-18 23:20:00|408.96|406.16|409.28|406.48|409.44|406.64|408.8|406|0
1634599500000|2021-10-18 23:25:00|409.12|406.32|409.43|406.63|409.6|406.8|408.79|405.99|0
1634599800000|2021-10-18 23:30:00|409.76|406.96|410.4|407.6|410.88|408.08|409.76|406.96|0
1634600100000|2021-10-18 23:35:00|410.56|407.76|410.39|407.59|410.56|407.76|410.24|407.44|0
1634600400000|2021-10-18 23:40:00|410.23|407.43|411.84|409.04|412.33|409.53|410.23|407.43|0
1634600700000|2021-10-18 23:45:00|411.68|408.88|411.52|408.72|411.84|409.04|411.2|408.4|0
1634601000000|2021-10-18 23:50:00|411.36|408.56|411.68|408.88|412.16|409.36|411.19|408.39|0
1634601300000|2021-10-18 23:55:00|411.51|408.71|411.67|408.87|411.84|409.04|411.35|408.55|0
1634601600000|2021-10-19 00:00:00|411.84|409.04|412.64|409.84|412.96|410.16|411.51|408.71|0
1634601900000|2021-10-19 00:05:00|412.48|409.68|412.15|409.35|412.48|409.68|411.83|409.03|0
1634602200000|2021-10-19 00:10:00|412.23|409.43|412.63|409.83|412.64|409.84|412.15|409.35|0
1634602500000|2021-10-19 00:15:00|412.47|409.67|414.89|412.09|415.86|413.06|412.31|409.51|0
1634602800000|2021-10-19 00:20:00|415.05|412.25|413.6|410.8|415.22|412.42|413.28|410.48|0
1634603100000|2021-10-19 00:25:00|413.44|410.64|413.11|410.31|413.44|410.64|412.79|409.99|0
1634603400000|2021-10-19 00:30:00|413.27|410.47|413.11|410.31|413.6|410.8|412.95|410.15|0
1634603700000|2021-10-19 00:35:00|413.27|410.47|410.85|408.05|413.27|410.47|410.85|408.05|0
1634604000000|2021-10-19 00:40:00|410.93|408.13|410.93|408.13|411.01|408.21|409.73|406.93|0
1634604300000|2021-10-19 00:45:00|410.85|408.05|411.33|408.53|411.49|408.69|409.72|406.92|0
1634604600000|2021-10-19 00:50:00|411.17|408.37|411.17|408.37|411.33|408.53|410.69|407.89|0
1634604900000|2021-10-19 00:55:00|411.01|408.21|411.49|408.69|411.97|409.17|410.36|407.56|0
1634605200000|2021-10-19 01:00:00|411.33|408.53|410.68|407.88|411.81|409.01|410.52|407.72|0
1634605500000|2021-10-19 01:05:00|410.52|407.72|410.04|407.24|410.52|407.72|409.72|406.92|0
1634605800000|2021-10-19 01:10:00|409.88|407.08|409.39|406.59|410.04|407.24|409.07|406.27|0
1634606100000|2021-10-19 01:15:00|409.23|406.43|409.47|406.67|409.87|407.07|408.59|405.79|0
1634606400000|2021-10-19 01:20:00|409.55|406.75|408.59|405.79|410.19|407.39|408.59|405.79|0
1634606700000|2021-10-19 01:25:00|408.82|406.02|409.07|406.27|409.23|406.43|408.58|405.78|0
1634607000000|2021-10-19 01:30:00|408.9|406.1|410.19|407.39|410.19|407.39|408.42|405.62|0
1634607300000|2021-10-19 01:35:00|410.03|407.23|410.19|407.39|410.99|408.19|410.03|407.23|0
1634607600000|2021-10-19 01:40:00|410.35|407.55|410.34|407.54|410.51|407.71|410.02|407.22|0
1634607900000|2021-10-19 01:45:00|410.51|407.71|410.82|408.02|411.47|408.67|410.5|407.7|0
1634608200000|2021-10-19 01:50:00|410.9|408.1|412.59|409.79|412.59|409.79|410.5|407.7|0
1634608500000|2021-10-19 01:55:00|412.76|409.96|413.4|410.6|414.05|411.25|412.76|409.96|0
1634608800000|2021-10-19 02:00:00|413.56|410.76|413.56|410.76|413.72|410.92|413.24|410.44|0
1634609100000|2021-10-19 02:05:00|413.72|410.92|412.59|409.79|413.72|410.92|412.59|409.79|0
1634609400000|2021-10-19 02:10:00|412.75|409.95|412.75|409.95|412.75|409.95|412.27|409.47|0
1634609700000|2021-10-19 02:15:00|412.91|410.11|412.42|409.62|412.91|410.11|412.1|409.3|0
1634610000000|2021-10-19 02:20:00|412.26|409.46|411.78|408.98|412.42|409.62|411.45|408.65|0
1634610300000|2021-10-19 02:25:00|411.69|408.89|411.77|408.97|411.94|409.14|411.45|408.65|0
1634610600000|2021-10-19 02:30:00|411.94|409.14|411.45|408.65|412.26|409.46|411.29|408.49|0
1634610900000|2021-10-19 02:35:00|411.29|408.49|410.8|408|411.45|408.65|410.8|408|0
1634611200000|2021-10-19 02:40:00|410.97|408.17|410.48|407.68|411.13|408.33|410.32|407.52|0
1634611500000|2021-10-19 02:45:00|410.4|407.6|411.28|408.48|411.28|408.48|410.16|407.36|0
1634611800000|2021-10-19 02:50:00|411.2|408.4|411.12|408.32|411.44|408.64|410.88|408.08|0
1634612100000|2021-10-19 02:55:00|411.36|408.56|411.28|408.48|411.44|408.64|410.96|408.16|0
1634612400000|2021-10-19 03:00:00|411.03|408.23|411.92|409.12|411.92|409.12|411.03|408.23|0
1634612700000|2021-10-19 03:05:00|411.76|408.96|411.6|408.8|411.92|409.12|411.44|408.64|0
1634613000000|2021-10-19 03:10:00|411.44|408.64|412.08|409.28|412.24|409.44|411.28|408.48|0
1634613300000|2021-10-19 03:15:00|412.24|409.44|411.11|408.31|412.24|409.44|410.95|408.15|0
1634613600000|2021-10-19 03:20:00|411.27|408.47|410.79|407.99|411.43|408.63|410.63|407.83|0
1634613900000|2021-10-19 03:25:00|410.63|407.83|410.62|407.82|410.95|408.15|410.62|407.82|0
1634614200000|2021-10-19 03:30:00|410.46|407.66|411.27|408.47|411.43|408.63|410.46|407.66|0
1634614500000|2021-10-19 03:35:00|411.43|408.63|411.75|408.95|411.75|408.95|411.26|408.46|0
1634614800000|2021-10-19 03:40:00|411.59|408.79|411.91|409.11|412.39|409.59|411.59|408.79|0
1634615100000|2021-10-19 03:45:00|411.74|408.94|412.06|409.26|412.23|409.43|411.74|408.94|0
1634615400000|2021-10-19 03:50:00|412.14|409.34|412.22|409.42|412.23|409.43|412.06|409.26|0
1634615700000|2021-10-19 03:55:00|412.14|409.34|411.9|409.1|412.22|409.42|411.74|408.94|0
1634616000000|2021-10-19 04:00:00|412.06|409.26|411.9|409.1|412.06|409.26|411.74|408.94|0
1634616300000|2021-10-19 04:05:00|411.74|408.94|411.57|408.77|411.9|409.1|411.25|408.45|0
1634616600000|2021-10-19 04:10:00|411.41|408.61|411.89|409.09|411.89|409.09|411.41|408.61|0
1634616900000|2021-10-19 04:15:00|412.05|409.25|411.41|408.61|412.22|409.42|411.25|408.45|0
1634617200000|2021-10-19 04:20:00|411.57|408.77|411.89|409.09|411.89|409.09|411.57|408.77|0
1634617500000|2021-10-19 04:25:00|412.05|409.25|411.73|408.93|412.05|409.25|411.64|408.84|0
1634617800000|2021-10-19 04:30:00|411.89|409.09|412.21|409.41|412.21|409.41|411.73|408.93|0
1634618100000|2021-10-19 04:35:00|412.05|409.25|411.56|408.76|412.05|409.25|411.24|408.44|0
1634618400000|2021-10-19 04:40:00|411.64|408.84|411.72|408.92|411.72|408.92|411.4|408.6|0
1634618700000|2021-10-19 04:45:00|411.8|409|411.07|408.27|411.8|409|410.91|408.11|0
1634619000000|2021-10-19 04:50:00|410.91|408.11|410.91|408.11|411.07|408.27|410.75|407.95|0
1634619300000|2021-10-19 04:55:00|411.07|408.27|411.71|408.91|411.88|409.08|411.07|408.27|0
1634619600000|2021-10-19 05:00:00|411.63|408.83|411.71|408.91|412.2|409.4|411.63|408.83|0
1634619900000|2021-10-19 05:05:00|411.55|408.75|411.3|408.5|411.63|408.83|411.14|408.34|0
1634620200000|2021-10-19 05:10:00|411.23|408.43|411.39|408.59|411.87|409.07|411.23|408.43|0
1634620500000|2021-10-19 05:15:00|411.55|408.75|411.54|408.74|411.71|408.91|411.22|408.42|0
1634620800000|2021-10-19 05:20:00|411.62|408.82|411.22|408.42|411.62|408.82|411.22|408.42|0
1634621100000|2021-10-19 05:25:00|411.06|408.26|411.54|408.74|411.7|408.9|411.06|408.26|0
1634621400000|2021-10-19 05:30:00|411.7|408.9|412.18|409.38|412.18|409.38|411.54|408.74|0
1634621700000|2021-10-19 05:35:00|412.34|409.54|412.18|409.38|412.34|409.54|412.02|409.22|0
1634622000000|2021-10-19 05:40:00|411.86|409.06|413.31|410.51|413.39|410.59|411.86|409.06|0
1634622300000|2021-10-19 05:45:00|413.22|410.42|414.27|411.47|414.44|411.64|412.99|410.19|0
1634622600000|2021-10-19 05:50:00|414.35|411.55|413.79|410.99|414.44|411.64|413.79|410.99|0
1634622900000|2021-10-19 05:55:00|413.95|411.15|414.76|411.96|414.76|411.96|413.46|410.66|0
1634623200000|2021-10-19 06:00:00|414.59|411.79|416.29|413.49|416.29|413.49|413.79|410.99|0
1634623500000|2021-10-19 06:05:00|416.21|413.41|415.4|412.6|416.21|413.41|415.08|412.28|0
1634623800000|2021-10-19 06:10:00|415.24|412.44|415.4|412.6|415.56|412.76|414.91|412.11|0
1634624100000|2021-10-19 06:15:00|415.23|412.43|415.72|412.92|416.04|413.24|415.23|412.43|0
1634624400000|2021-10-19 06:20:00|415.88|413.08|416.04|413.24|416.2|413.4|415.39|412.59|0
1634624700000|2021-10-19 06:25:00|416.2|413.4|416.2|413.4|416.36|413.56|415.88|413.08|0
1634625000000|2021-10-19 06:30:00|416.04|413.24|418.79|415.99|419.12|416.32|416.04|413.24|0
1634625300000|2021-10-19 06:35:00|418.96|416.16|417.82|415.02|418.96|416.16|417.65|414.85|0
1634625600000|2021-10-19 06:40:00|417.65|414.85|417.33|414.53|417.81|415.01|416.84|414.04|0
1634625900000|2021-10-19 06:45:00|417.65|414.85|418.14|415.34|418.79|415.99|417.33|414.53|0
1634626200000|2021-10-19 06:50:00|418.3|415.5|418.62|415.82|418.79|415.99|417.65|414.85|0
1634626500000|2021-10-19 06:55:00|418.78|415.98|418.95|416.15|419.19|416.39|418.05|415.25|0
1634626800000|2021-10-19 07:00:00|418.46|415.66|413.92|411.12|420.01|417.21|413.59|410.79|0
1634627100000|2021-10-19 07:05:00|413.56|411.16|411.77|409.37|413.56|411.16|411.69|409.29|0
1634627400000|2021-10-19 07:10:00|411.93|409.53|411.77|409.37|411.93|409.53|410.96|408.56|0
1634627700000|2021-10-19 07:15:00|411.45|409.05|411.28|408.88|412.58|410.18|411.12|408.72|0
1634628000000|2021-10-19 07:20:00|411.44|409.04|412.09|409.69|412.41|410.01|411.12|408.72|0
1634628300000|2021-10-19 07:25:00|412.25|409.85|412.57|410.17|412.9|410.5|412.09|409.69|0
1634628600000|2021-10-19 07:30:00|412.74|410.34|413.06|410.66|413.22|410.82|412.41|410.01|0
1634628900000|2021-10-19 07:35:00|412.9|410.5|412.32|409.92|413.22|410.82|412.08|409.68|0
1634629200000|2021-10-19 07:40:00|412.41|410.01|412.57|410.17|412.89|410.49|412.24|409.84|0
1634629500000|2021-10-19 07:45:00|412.41|410.01|412.57|410.17|413.05|410.65|412.4|410|0
1634629800000|2021-10-19 07:50:00|412.4|410|412.89|410.49|412.89|410.49|411.92|409.52|0
1634630100000|2021-10-19 07:55:00|413.05|410.65|413.37|410.97|413.54|411.14|412.89|410.49|0
1634630400000|2021-10-19 08:00:00|413.21|410.81|412.88|410.48|413.86|411.46|412.72|410.32|0
1634630700000|2021-10-19 08:05:00|412.8|410.4|416.62|414.22|416.95|414.55|412.56|410.16|0
1634631000000|2021-10-19 08:10:00|416.46|414.06|415.48|413.08|416.46|414.06|415.15|412.75|0
1634631300000|2021-10-19 08:15:00|415.64|413.24|417.27|414.87|417.6|415.2|415.64|413.24|0
1634631600000|2021-10-19 08:20:00|417.11|414.71|416.61|414.21|417.43|415.03|416.45|414.05|0
1634631900000|2021-10-19 08:25:00|416.53|414.13|417.47|415.07|417.47|415.07|415.47|413.07|0
1634632200000|2021-10-19 08:30:00|417.63|415.23|416.82|414.42|417.63|415.23|416.33|413.93|0
1634632500000|2021-10-19 08:35:00|416.65|414.25|416.49|414.09|416.89|414.49|416.33|413.93|0
1634632800000|2021-10-19 08:40:00|416.65|414.25|416.81|414.41|416.98|414.58|416.33|413.93|0
1634633100000|2021-10-19 08:45:00|416.98|414.58|417.46|415.06|417.46|415.06|416.49|414.09|0
1634633400000|2021-10-19 08:50:00|417.62|415.22|416.81|414.41|417.62|415.22|416.81|414.41|0
1634633700000|2021-10-19 08:55:00|416.97|414.57|417.78|415.38|418.11|415.71|416.97|414.57|0
1634634000000|2021-10-19 09:00:00|417.29|414.89|418.6|416.2|418.92|416.52|416.32|413.92|0
1634634300000|2021-10-19 09:05:00|418.76|416.36|418.1|415.7|418.76|416.36|418.1|415.7|0
1634634600000|2021-10-19 09:10:00|418.18|415.78|418.1|415.7|418.27|415.87|417.62|415.22|0
1634634900000|2021-10-19 09:15:00|418.27|415.87|417.94|415.54|418.27|415.87|417.61|415.21|0
1634635200000|2021-10-19 09:20:00|418.1|415.7|418.26|415.86|418.43|416.03|417.94|415.54|0
1634635500000|2021-10-19 09:25:00|418.42|416.02|418.42|416.02|418.75|416.35|417.77|415.37|0
1634635800000|2021-10-19 09:30:00|418.59|416.19|418.26|415.86|418.59|416.19|417.77|415.37|0
1634636100000|2021-10-19 09:35:00|418.42|416.02|418.66|416.26|419.07|416.67|418.42|416.02|0
1634636400000|2021-10-19 09:40:00|418.58|416.18|419.39|416.99|419.39|416.99|418.58|416.18|0
1634636700000|2021-10-19 09:45:00|419.31|416.91|418.98|416.58|420.37|417.97|418.9|416.5|0
1634637000000|2021-10-19 09:50:00|419.07|416.67|419.55|417.15|419.55|417.15|418.9|416.5|0
1634637300000|2021-10-19 09:55:00|419.39|416.99|419.23|416.83|419.39|416.99|418.74|416.34|0
1634637600000|2021-10-19 10:00:00|419.39|416.99|418.9|416.5|419.71|417.31|418.9|416.5|0
1634637900000|2021-10-19 10:05:00|419.06|416.66|419.71|417.31|420.04|417.64|418.9|416.5|0
1634638200000|2021-10-19 10:10:00|419.55|417.15|419.71|417.31|419.71|417.31|419.22|416.82|0
1634638500000|2021-10-19 10:15:00|419.55|417.15|419.71|417.31|420.03|417.63|419.54|417.14|0
1634638800000|2021-10-19 10:20:00|419.54|417.14|419.7|417.3|419.87|417.47|419.38|416.98|0
1634639100000|2021-10-19 10:25:00|419.54|417.14|421.99|419.59|421.99|419.59|419.54|417.14|0
1634639400000|2021-10-19 10:30:00|421.83|419.43|421.66|419.26|422.32|419.92|421.5|419.1|0
1634639700000|2021-10-19 10:35:00|421.5|419.1|421.99|419.59|422.15|419.75|421.5|419.1|0
1634640000000|2021-10-19 10:40:00|422.15|419.75|422.31|419.91|422.8|420.4|422.15|419.75|0
1634640300000|2021-10-19 10:45:00|422.47|420.07|422.31|419.91|422.47|420.07|422.15|419.75|0
1634640600000|2021-10-19 10:50:00|422.47|420.07|424.6|422.2|424.6|422.2|422.31|419.91|0
1634640900000|2021-10-19 10:55:00|424.44|422.04|424.27|421.87|424.76|422.36|423.78|421.38|0
1634641200000|2021-10-19 11:00:00|424.11|421.71|424.7|422.3|424.7|422.3|423.61|421.21|0
1634641500000|2021-10-19 11:05:00|424.37|421.97|424.04|421.64|424.53|422.13|424.04|421.64|0
1634641800000|2021-10-19 11:10:00|423.55|421.15|425.18|422.78|425.18|422.78|423.38|420.98|0
1634642100000|2021-10-19 11:15:00|425.35|422.95|426.66|424.26|426.66|424.26|424.85|422.45|0
1634642400000|2021-10-19 11:20:00|426.49|424.09|426|423.6|426.57|424.17|426|423.6|0
1634642700000|2021-10-19 11:25:00|426.08|423.68|427.31|424.91|427.48|425.08|426|423.6|0
1634643000000|2021-10-19 11:30:00|427.15|424.75|425.72|423.32|428.38|425.98|425.39|422.99|0
1634643300000|2021-10-19 11:35:00|425.56|423.16|425.06|422.66|425.72|423.32|425.06|422.66|0
1634643600000|2021-10-19 11:40:00|425.23|422.83|425.06|422.66|425.23|422.83|424.74|422.34|0
1634643900000|2021-10-19 11:45:00|424.9|422.5|424.57|422.17|425.06|422.66|424.57|422.17|0
1634644200000|2021-10-19 11:50:00|424.41|422.01|424.89|422.49|425.39|422.99|424.41|422.01|0
1634644500000|2021-10-19 11:55:00|424.73|422.33|425.55|423.15|425.55|423.15|424.73|422.33|0
1634644800000|2021-10-19 12:00:00|425.38|422.98|425.22|422.82|425.71|423.31|425.05|422.65|0
1634645100000|2021-10-19 12:05:00|425.38|422.98|424.72|422.32|425.54|423.14|424.72|422.32|0
1634645400000|2021-10-19 12:10:00|424.89|422.49|424.72|422.32|425.05|422.65|424.72|422.32|0
1634645700000|2021-10-19 12:15:00|424.56|422.16|424.88|422.48|425.05|422.65|424.07|421.67|0
1634646000000|2021-10-19 12:20:00|424.72|422.32|423.41|421.01|424.88|422.48|423.08|420.68|0
1634646300000|2021-10-19 12:25:00|423.49|421.09|422.75|420.35|423.74|421.34|422.75|420.35|0
1634646600000|2021-10-19 12:30:00|422.92|420.52|422.92|420.52|423.73|421.33|422.75|420.35|0
1634646900000|2021-10-19 12:35:00|422.59|420.19|422.59|420.19|422.75|420.35|421.93|419.53|0
1634647200000|2021-10-19 12:40:00|422.42|420.02|422.09|419.69|422.42|420.02|421.93|419.53|0
1634647500000|2021-10-19 12:45:00|421.93|419.53|421.77|419.37|422.09|419.69|421.44|419.04|0
1634647800000|2021-10-19 12:50:00|421.93|419.53|422.09|419.69|422.58|420.18|421.93|419.53|0
1634648100000|2021-10-19 12:55:00|422.25|419.85|421.11|418.71|422.25|419.85|421.11|418.71|0
1634648400000|2021-10-19 13:00:00|420.95|418.55|421.11|418.71|421.43|419.03|420.29|417.89|0
1634648700000|2021-10-19 13:05:00|420.94|418.54|420.62|418.22|421.11|418.71|420.45|418.05|0
1634649000000|2021-10-19 13:10:00|420.78|418.38|419.8|417.4|420.78|418.38|419.8|417.4|0
1634649300000|2021-10-19 13:15:00|419.96|417.56|421.92|419.52|422.08|419.68|419.96|417.56|0
1634649600000|2021-10-19 13:20:00|421.75|419.35|420.77|418.37|421.75|419.35|420.61|418.21|0
1634649900000|2021-10-19 13:25:00|421.1|418.7|421.42|419.02|421.92|419.52|420.77|418.37|0
1634650200000|2021-10-19 13:30:00|421.26|418.86|420.77|418.37|422.08|419.68|418.82|416.42|0
1634650500000|2021-10-19 13:35:00|420.61|418.21|421.58|419.18|421.58|419.18|418.49|416.09|0
1634650800000|2021-10-19 13:40:00|421.75|419.35|418.81|416.41|423.54|421.14|418.81|416.41|0
1634651100000|2021-10-19 13:45:00|419.14|416.74|418.97|416.57|422.4|420|417.19|414.79|0
1634651400000|2021-10-19 13:50:00|419.3|416.9|421.74|419.34|421.9|419.5|419.3|416.9|0
1634651700000|2021-10-19 13:55:00|421.9|419.5|419.46|417.06|421.9|419.5|418.97|416.57|0
1634652000000|2021-10-19 14:00:00|419.29|416.89|422.39|419.99|422.55|420.15|419.13|416.73|0
1634652300000|2021-10-19 14:05:00|422.23|419.83|424.51|422.11|424.84|422.44|422.23|419.83|0
1634652600000|2021-10-19 14:10:00|424.35|421.95|425|422.6|426.15|423.75|424.02|421.62|0
1634652900000|2021-10-19 14:15:00|425.33|422.93|425.66|423.26|426.8|424.4|424.35|421.95|0
1634653200000|2021-10-19 14:20:00|425.82|423.42|425.16|422.76|425.82|423.42|424.02|421.62|0
1634653500000|2021-10-19 14:25:00|425|422.6|426.64|424.24|426.64|424.24|424.58|422.18|0
1634653800000|2021-10-19 14:30:00|426.47|424.07|424.34|421.94|426.8|424.4|423.52|421.12|0
1634654100000|2021-10-19 14:35:00|424.5|422.1|423.52|421.12|424.99|422.59|421.89|419.49|0
1634654400000|2021-10-19 14:40:00|423.68|421.28|424.17|421.77|425.81|423.41|423.68|421.28|0
1634654700000|2021-10-19 14:45:00|424.34|421.94|424.01|421.61|425.15|422.75|424.01|421.61|0
1634655000000|2021-10-19 14:50:00|424.17|421.77|425.64|423.24|425.97|423.57|424.01|421.61|0
1634655300000|2021-10-19 14:55:00|425.81|423.41|427.44|425.04|427.94|425.54|425.81|423.41|0
1634655600000|2021-10-19 15:00:00|427.77|425.37|428.18|425.78|428.59|426.19|427.28|424.88|0
1634655900000|2021-10-19 15:05:00|428.26|425.86|427.93|425.53|428.59|426.19|427.61|425.21|0
1634656200000|2021-10-19 15:10:00|427.77|425.37|428.75|426.35|428.92|426.52|427.6|425.2|0
1634656500000|2021-10-19 15:15:00|428.92|426.52|428.75|426.35|430.07|427.67|428.42|426.02|0
1634656800000|2021-10-19 15:20:00|428.92|426.52|427.93|425.53|429.41|427.01|427.93|425.53|0
1634657100000|2021-10-19 15:25:00|428.09|425.69|428.91|426.51|428.91|426.51|427.6|425.2|0
1634657400000|2021-10-19 15:30:00|428.42|426.02|427.59|425.19|429.57|427.17|427.43|425.03|0
1634657700000|2021-10-19 15:35:00|427.76|425.36|427.76|425.36|428.25|425.85|427.43|425.03|0
1634658000000|2021-10-19 15:40:00|427.92|425.52|428.74|426.34|429.07|426.67|427.59|425.19|0
1634658300000|2021-10-19 15:45:00|428.91|426.51|429.4|427|429.56|427.16|428.41|426.01|0
1634658600000|2021-10-19 15:50:00|429.56|427.16|429.4|427|429.89|427.49|428.57|426.17|0
1634658900000|2021-10-19 15:55:00|429.23|426.83|429.72|427.32|430.38|427.98|428.9|426.5|0
1634659200000|2021-10-19 16:00:00|429.56|427.16|429.06|426.66|429.56|427.16|428.4|426|0
1634659500000|2021-10-19 16:05:00|428.9|426.5|429.39|426.99|429.55|427.15|428.9|426.5|0
1634659800000|2021-10-19 16:10:00|429.55|427.15|430.38|427.98|430.54|428.14|429.39|426.99|0
1634660100000|2021-10-19 16:15:00|430.54|428.14|430.21|427.81|430.87|428.47|430.21|427.81|0
1634660400000|2021-10-19 16:20:00|430.04|427.64|429.38|426.98|430.37|427.97|429.22|426.82|0
1634660700000|2021-10-19 16:25:00|429.22|426.82|429.55|427.15|429.71|427.31|428.89|426.49|0
1634661000000|2021-10-19 16:30:00|429.71|427.31|429.87|427.47|430.37|427.97|429.55|427.15|0
1634661300000|2021-10-19 16:35:00|429.71|427.31|430.2|427.8|430.53|428.13|429.71|427.31|0
1634661600000|2021-10-19 16:40:00|430.37|427.97|430.69|428.29|430.69|428.29|430.03|427.63|0
1634661900000|2021-10-19 16:45:00|430.53|428.13|430.36|427.96|430.86|428.46|430.36|427.96|0
1634662200000|2021-10-19 16:50:00|430.2|427.8|430.36|427.96|430.52|428.12|429.87|427.47|0
1634662500000|2021-10-19 16:55:00|430.52|428.12|431.84|429.44|432.01|429.61|430.52|428.12|0
1634662800000|2021-10-19 17:00:00|431.68|429.28|430.69|428.29|432.01|429.61|430.03|427.63|0
1634663100000|2021-10-19 17:05:00|430.76|428.36|430.52|428.12|430.85|428.45|429.7|427.3|0
1634663400000|2021-10-19 17:10:00|430.35|427.95|430.68|428.28|430.85|428.45|429.53|427.13|0
1634663700000|2021-10-19 17:15:00|430.52|428.12|430.68|428.28|430.85|428.45|430.35|427.95|0
1634664000000|2021-10-19 17:20:00|430.51|428.11|431.17|428.77|431.5|429.1|430.35|427.95|0
1634664300000|2021-10-19 17:25:00|431.01|428.61|429.85|427.45|431.01|428.61|429.85|427.45|0
1634664600000|2021-10-19 17:30:00|430.02|427.62|430.34|427.94|430.34|427.94|429.69|427.29|0
1634664900000|2021-10-19 17:35:00|430.51|428.11|430.84|428.44|431|428.6|429.85|427.45|0
1634665200000|2021-10-19 17:40:00|430.67|428.27|430.17|427.77|430.84|428.44|429.68|427.28|0
1634665500000|2021-10-19 17:45:00|430.34|427.94|430.17|427.77|430.5|428.1|430.01|427.61|0
1634665800000|2021-10-19 17:50:00|430.34|427.94|430.5|428.1|430.67|428.27|430.17|427.77|0
1634666100000|2021-10-19 17:55:00|430.66|428.26|430.99|428.59|431.16|428.76|430.66|428.26|0
1634666400000|2021-10-19 18:00:00|431.16|428.76|430.27|427.87|432.1|429.7|430.27|427.87|0
1634666700000|2021-10-19 18:05:00|430.44|428.04|430.27|427.87|430.77|428.37|430.27|427.87|0
1634667000000|2021-10-19 18:10:00|430.43|428.03|430.43|428.03|430.93|428.53|430.43|428.03|0
1634667300000|2021-10-19 18:15:00|430.27|427.87|430.43|428.03|430.59|428.19|430.1|427.7|0
1634667600000|2021-10-19 18:20:00|430.26|427.86|428.94|426.54|430.26|427.86|428.78|426.38|0
1634667900000|2021-10-19 18:25:00|429.11|426.71|428.28|425.88|429.27|426.87|428.28|425.88|0
1634668200000|2021-10-19 18:30:00|428.45|426.05|426.47|424.07|428.61|426.21|425.33|422.93|0
1634668500000|2021-10-19 18:35:00|426.64|424.24|426.64|424.24|427.13|424.73|425.65|423.25|0
1634668800000|2021-10-19 18:40:00|426.47|424.07|427.13|424.73|427.13|424.73|426.14|423.74|0
1634669100000|2021-10-19 18:45:00|427.29|424.89|427.29|424.89|427.29|424.89|426.14|423.74|0
1634669400000|2021-10-19 18:50:00|427.45|425.05|427.29|424.89|427.95|425.55|426.8|424.4|0
1634669700000|2021-10-19 18:55:00|427.12|424.72|427.78|425.38|428.11|425.71|426.79|424.39|0
1634670000000|2021-10-19 19:00:00|427.45|425.05|428.6|426.2|429.09|426.69|427.28|424.88|0
1634670300000|2021-10-19 19:05:00|428.76|426.36|429.75|427.35|429.92|427.52|428.6|426.2|0
1634670600000|2021-10-19 19:10:00|429.91|427.51|430.24|427.84|430.41|428.01|429.58|427.18|0
1634670900000|2021-10-19 19:15:00|430.41|428.01|432.22|429.82|432.39|429.99|430.41|428.01|0
1634671200000|2021-10-19 19:20:00|432.06|429.66|429.09|426.69|432.06|429.66|429.09|426.69|0
1634671500000|2021-10-19 19:25:00|429.25|426.85|430.4|428|430.57|428.17|429.09|426.69|0
1634671800000|2021-10-19 19:30:00|430.24|427.84|428.26|425.86|430.24|427.84|427.77|425.37|0
1634672100000|2021-10-19 19:35:00|428.59|426.19|428.59|426.19|429.74|427.34|428.26|425.86|0
1634672400000|2021-10-19 19:40:00|428.42|426.02|428.09|425.69|429.08|426.68|427.93|425.53|0
1634672700000|2021-10-19 19:45:00|428.25|425.85|429.24|426.84|430.06|427.66|427.92|425.52|0
1634673000000|2021-10-19 19:50:00|429.08|426.68|430.06|427.66|430.56|428.16|428.42|426.02|0
1634673300000|2021-10-19 19:55:00|429.9|427.5|432.37|429.97|432.37|429.97|429.9|427.5|0
1634673600000|2021-10-19 20:00:00|432.7|430.3|435.18|432.78|435.18|432.78|432.21|429.81|0
1634673900000|2021-10-19 20:05:00|434.85|432.45|434.68|432.28|435.18|432.78|434.19|431.79|0
1634674200000|2021-10-19 20:10:00|434.52|432.12|434.35|431.95|434.68|432.28|434.18|431.78|0
1634674500000|2021-10-19 20:15:00|434.55|431.75|435.38|432.58|435.88|433.08|434.55|431.75|0
1634674800000|2021-10-19 20:20:00|435.54|432.74|435.71|432.91|435.87|433.07|435.38|432.58|0
1634675100000|2021-10-19 20:25:00|435.54|432.74|436.53|433.73|436.53|433.73|435.54|432.74|0
1634675400000|2021-10-19 20:30:00|436.37|433.57|435.87|433.07|436.37|433.57|435.54|432.74|0
1634675700000|2021-10-19 20:35:00|435.7|432.9|435.87|433.07|436.2|433.4|435.7|432.9|0
1634676000000|2021-10-19 20:40:00|436.03|433.23|435.37|432.57|436.2|433.4|435.37|432.57|0
1634676300000|2021-10-19 20:45:00|435.2|432.4|435.03|432.23|435.7|432.9|435.03|432.23|0
1634676600000|2021-10-19 20:50:00|435.2|432.4|435.53|432.73|435.86|433.06|435.2|432.4|0
1634676900000|2021-10-19 20:55:00|435.36|432.56|435.11|432.31|435.36|432.56|434.94|432.14|0
1634677200000|2021-10-19 21:00:00|435.01|432.21|434.55|431.75|435.01|432.21|434.39|431.59|0
1634677500000|2021-10-19 21:05:00|434.53|431.73|434.55|431.75|434.57|431.77|434.53|431.73|0
1634677800000|2021-10-19 21:10:00|434.53|431.73|434.55|431.75|434.59|431.79|434.53|431.73|0
1634678100000|2021-10-19 21:15:00|434.53|431.73|434.47|431.67|434.57|431.77|434.47|431.67|0
1634678400000|2021-10-19 21:20:00|434.45|431.65|434.45|431.65|434.45|431.65|434.45|431.65|0
1634678700000|2021-10-19 21:25:00|434.47|431.67|434.52|431.72|434.52|431.72|434.47|431.67|0
1634679000000|2021-10-19 21:30:00|434.59|431.79|434.68|431.88|434.68|431.88|434.54|431.74|0
1634679300000|2021-10-19 21:35:00|434.63|431.83|434.56|431.76|434.7|431.9|434.52|431.72|0
1634679600000|2021-10-19 21:40:00|434.54|431.74|434.58|431.78|434.58|431.78|434.52|431.72|0
1634679900000|2021-10-19 21:45:00|434.55|431.75|434.53|431.73|434.7|431.9|434.53|431.73|0
1634680200000|2021-10-19 21:50:00|434.55|431.75|434.58|431.78|434.58|431.78|434.53|431.73|0
1634680500000|2021-10-19 21:55:00|434.55|431.75|434.79|431.99|434.81|432.01|434.55|431.75|0
1634680800000|2021-10-19 22:00:00|435.25|432.45|433.84|431.04|435.25|432.45|433.68|430.88|0
1634681100000|2021-10-19 22:05:00|433.68|430.88|433.51|430.71|433.84|431.04|433.35|430.55|0
1634681400000|2021-10-19 22:10:00|433.68|430.88|433.67|430.87|433.84|431.04|433.51|430.71|0
1634681700000|2021-10-19 22:15:00|433.84|431.04|433.01|430.21|433.84|431.04|432.68|429.88|0
1634682000000|2021-10-19 22:20:00|433.18|430.38|433.92|431.12|434|431.2|433.09|430.29|0
1634682300000|2021-10-19 22:25:00|433.84|431.04|433.34|430.54|433.84|431.04|433.17|430.37|0
1634682600000|2021-10-19 22:30:00|433.17|430.37|432.67|429.87|433.17|430.37|432.67|429.87|0
1634682900000|2021-10-19 22:35:00|432.34|429.54|432.51|429.71|433.17|430.37|432.34|429.54|0
1634683200000|2021-10-19 22:40:00|432.59|429.79|433.08|430.28|433.33|430.53|432.59|429.79|0
1634683500000|2021-10-19 22:45:00|433|430.2|432.83|430.03|433.16|430.36|432.5|429.7|0
1634683800000|2021-10-19 22:50:00|432.67|429.87|433.16|430.36|433.33|430.53|432.67|429.87|0
1634684100000|2021-10-19 22:55:00|433.33|430.53|433.16|430.36|433.82|431.02|433.16|430.36|0
1634684400000|2021-10-19 23:00:00|433.24|430.44|432.99|430.19|433.33|430.53|432.83|430.03|0
1634684700000|2021-10-19 23:05:00|432.83|430.03|433.32|430.52|433.49|430.69|432.66|429.86|0
1634685000000|2021-10-19 23:10:00|433.49|430.69|433.82|431.02|433.82|431.02|433.32|430.52|0
1634685300000|2021-10-19 23:15:00|433.98|431.18|433.48|430.68|434.31|431.51|433.48|430.68|0
1634685600000|2021-10-19 23:20:00|433.56|430.76|433.32|430.52|433.65|430.85|433.32|430.52|0
1634685900000|2021-10-19 23:25:00|433.23|430.43|433.81|431.01|433.81|431.01|432.98|430.18|0
1634686200000|2021-10-19 23:30:00|433.98|431.18|433.97|431.17|433.98|431.18|433.48|430.68|0
1634686500000|2021-10-19 23:35:00|434.14|431.34|435.3|432.5|435.3|432.5|434.14|431.34|0
1634686800000|2021-10-19 23:40:00|435.46|432.66|434.88|432.08|435.46|432.66|434.8|432|0
1634687100000|2021-10-19 23:45:00|434.8|432|435.79|432.99|435.96|433.16|434.47|431.67|0
1634687400000|2021-10-19 23:50:00|435.96|433.16|435.29|432.49|436.12|433.32|435.29|432.49|0
1634687700000|2021-10-19 23:55:00|435.46|432.66|435.29|432.49|435.62|432.82|435.12|432.32|0
1634688000000|2021-10-20 00:00:00|435.62|432.82|435.12|432.32|435.95|433.15|434.96|432.16|0
1634688300000|2021-10-20 00:05:00|434.96|432.16|433.63|430.83|435.29|432.49|433.3|430.5|0
1634688600000|2021-10-20 00:10:00|433.71|430.91|434.45|431.65|434.79|431.99|433.46|430.66|0
1634688900000|2021-10-20 00:15:00|434.62|431.82|433.13|430.33|434.62|431.82|433.04|430.24|0
1634689200000|2021-10-20 00:20:00|432.96|430.16|432.3|429.5|432.96|430.16|432.3|429.5|0
1634689500000|2021-10-20 00:25:00|432.13|429.33|432.46|429.66|433.29|430.49|431.8|429|0
1634689800000|2021-10-20 00:30:00|432.3|429.5|432.79|429.99|432.79|429.99|431.64|428.84|0
1634690100000|2021-10-20 00:35:00|432.87|430.07|432.95|430.15|433.29|430.49|432.63|429.83|0
1634690400000|2021-10-20 00:40:00|432.79|429.99|433.95|431.15|433.95|431.15|432.79|429.99|0
1634690700000|2021-10-20 00:45:00|434.11|431.31|433.12|430.32|434.28|431.48|432.95|430.15|0
1634691000000|2021-10-20 00:50:00|433.03|430.23|433.28|430.48|433.61|430.81|432.29|429.49|0
1634691300000|2021-10-20 00:55:00|433.45|430.65|432.78|429.98|433.45|430.65|432.78|429.98|0
1634691600000|2021-10-20 01:00:00|432.62|429.82|432.45|429.65|433.11|430.31|432.28|429.48|0
1634691900000|2021-10-20 01:05:00|432.28|429.48|431.46|428.66|432.28|429.48|430.47|427.67|0
1634692200000|2021-10-20 01:10:00|431.53|428.73|431.45|428.65|431.95|429.15|431.29|428.49|0
1634692500000|2021-10-20 01:15:00|431.12|428.32|430.96|428.16|431.62|428.82|430.46|427.66|0
1634692800000|2021-10-20 01:20:00|431.12|428.32|432.61|429.81|432.77|429.97|431.12|428.32|0
1634693100000|2021-10-20 01:25:00|432.77|429.97|432.94|430.14|432.94|430.14|432.11|429.31|0
1634693400000|2021-10-20 01:30:00|432.77|429.97|432.44|429.64|433.27|430.47|432.44|429.64|0
1634693700000|2021-10-20 01:35:00|432.52|429.72|432.6|429.8|432.93|430.13|431.61|428.81|0
1634694000000|2021-10-20 01:40:00|432.77|429.97|431.44|428.64|432.77|429.97|431.44|428.64|0
1634694300000|2021-10-20 01:45:00|431.28|428.48|431.6|428.8|431.61|428.81|430.95|428.15|0
1634694600000|2021-10-20 01:50:00|431.44|428.64|431.77|428.97|432.26|429.46|431.44|428.64|0
1634694900000|2021-10-20 01:55:00|431.93|429.13|431.93|429.13|432.26|429.46|431.6|428.8|0
1634695200000|2021-10-20 02:00:00|431.77|428.97|431.93|429.13|432.1|429.3|431.43|428.63|0
1634695500000|2021-10-20 02:05:00|431.6|428.8|431.6|428.8|431.76|428.96|431.27|428.47|0
1634695800000|2021-10-20 02:10:00|431.43|428.63|430.93|428.13|432.09|429.29|430.93|428.13|0
1634696100000|2021-10-20 02:15:00|430.6|427.8|430.77|427.97|430.77|427.97|430.11|427.31|0
1634696400000|2021-10-20 02:20:00|430.6|427.8|429.94|427.14|430.93|428.13|429.94|427.14|0
1634696700000|2021-10-20 02:25:00|429.78|426.98|430.6|427.8|430.76|427.96|429.61|426.81|0
1634697000000|2021-10-20 02:30:00|430.51|427.71|430.1|427.3|430.6|427.8|430.1|427.3|0
1634697300000|2021-10-20 02:35:00|429.94|427.14|430.43|427.63|430.93|428.13|429.77|426.97|0
1634697600000|2021-10-20 02:40:00|430.59|427.79|430.43|427.63|430.76|427.96|429.93|427.13|0
1634697900000|2021-10-20 02:45:00|430.26|427.46|430.76|427.96|431.09|428.29|430.26|427.46|0
1634698200000|2021-10-20 02:50:00|430.59|427.79|430.75|427.95|430.92|428.12|430.59|427.79|0
1634698500000|2021-10-20 02:55:00|430.92|428.12|430.59|427.79|430.92|428.12|430.42|427.62|0
1634698800000|2021-10-20 03:00:00|430.75|427.95|430.42|427.62|431.08|428.28|430.25|427.45|0
1634699100000|2021-10-20 03:05:00|430.5|427.7|430.42|427.62|430.75|427.95|430.25|427.45|0
1634699400000|2021-10-20 03:10:00|430.58|427.78|430.25|427.45|430.75|427.95|430.09|427.29|0
1634699700000|2021-10-20 03:15:00|430.09|427.29|430.58|427.78|430.58|427.78|430.09|427.29|0
1634700000000|2021-10-20 03:20:00|430.41|427.61|431.57|428.77|431.57|428.77|430.41|427.61|0
1634700300000|2021-10-20 03:25:00|431.4|428.6|431.56|428.76|431.73|428.93|431.4|428.6|0
1634700600000|2021-10-20 03:30:00|431.4|428.6|431.23|428.43|431.56|428.76|431.07|428.27|0
1634700900000|2021-10-20 03:35:00|431.4|428.6|431.23|428.43|431.4|428.6|431.23|428.43|0
1634701200000|2021-10-20 03:40:00|431.39|428.59|431.39|428.59|431.56|428.76|431.31|428.51|0
1634701500000|2021-10-20 03:45:00|431.31|428.51|431.39|428.59|431.56|428.76|431.31|428.51|0
1634701800000|2021-10-20 03:50:00|431.56|428.76|431.39|428.59|431.56|428.76|431.39|428.59|0
1634702100000|2021-10-20 03:55:00|431.55|428.75|432.38|429.58|432.71|429.91|431.47|428.67|0
1634702400000|2021-10-20 04:00:00|432.54|429.74|431.88|429.08|432.54|429.74|431.88|429.08|0
1634702700000|2021-10-20 04:05:00|431.72|428.92|431.38|428.58|431.72|428.92|431.22|428.42|0
1634703000000|2021-10-20 04:10:00|431.55|428.75|431.71|428.91|431.71|428.91|431.38|428.58|0
1634703300000|2021-10-20 04:15:00|431.55|428.75|431.21|428.41|431.55|428.75|431.21|428.41|0
1634703600000|2021-10-20 04:20:00|431.38|428.58|430.88|428.08|431.38|428.58|430.72|427.92|0
1634703900000|2021-10-20 04:25:00|431.05|428.25|431.21|428.41|431.38|428.58|431.05|428.25|0
1634704200000|2021-10-20 04:30:00|431.54|428.74|431.37|428.57|431.54|428.74|431.21|428.41|0
1634704500000|2021-10-20 04:35:00|431.21|428.41|431.37|428.57|431.37|428.57|431.21|428.41|0
1634704800000|2021-10-20 04:40:00|431.29|428.49|431.04|428.24|431.37|428.57|431.04|428.24|0
1634705100000|2021-10-20 04:45:00|431.2|428.4|431.2|428.4|431.37|428.57|431.04|428.24|0
1634705400000|2021-10-20 04:50:00|431.37|428.57|431.2|428.4|431.37|428.57|431.04|428.24|0
1634705700000|2021-10-20 04:55:00|431.11|428.31|430.87|428.07|431.36|428.56|430.87|428.07|0
1634706000000|2021-10-20 05:00:00|431.03|428.23|430.7|427.9|431.53|428.73|430.7|427.9|0
1634706300000|2021-10-20 05:05:00|430.87|428.07|429.87|427.07|430.87|428.07|429.55|426.75|0
1634706600000|2021-10-20 05:10:00|429.71|426.91|429.71|426.91|429.87|427.07|428.72|425.92|0
1634706900000|2021-10-20 05:15:00|429.54|426.74|429.87|427.07|430.04|427.24|429.54|426.74|0
1634707200000|2021-10-20 05:20:00|429.79|426.99|430.71|427.91|431.04|428.24|429.54|426.74|0
1634707500000|2021-10-20 05:25:00|430.88|428.08|430.71|427.91|431.04|428.24|430.62|427.82|0
1634707800000|2021-10-20 05:30:00|430.87|428.07|430.54|427.74|430.87|428.07|430.21|427.41|0
1634708100000|2021-10-20 05:35:00|430.38|427.58|430.87|428.07|431.04|428.24|430.38|427.58|0
1634708400000|2021-10-20 05:40:00|430.71|427.91|430.7|427.9|431.2|428.4|430.7|427.9|0
1634708700000|2021-10-20 05:45:00|430.87|428.07|431.03|428.23|431.36|428.56|430.87|428.07|0
1634709000000|2021-10-20 05:50:00|431.19|428.39|431.69|428.89|432.02|429.22|431.19|428.39|0
1634709300000|2021-10-20 05:55:00|431.52|428.72|431.36|428.56|431.85|429.05|431.36|428.56|0
1634709600000|2021-10-20 06:00:00|431.52|428.72|430.7|427.9|431.52|428.72|430.04|427.24|0
1634709900000|2021-10-20 06:05:00|430.69|427.89|430.03|427.23|430.69|427.89|429.71|426.91|0
1634710200000|2021-10-20 06:10:00|430.11|427.31|430.2|427.4|430.53|427.73|429.87|427.07|0
1634710500000|2021-10-20 06:15:00|430.36|427.56|429.04|426.24|430.53|427.73|429.04|426.24|0
1634710800000|2021-10-20 06:20:00|429.37|426.57|429.21|426.41|429.54|426.74|429.04|426.24|0
1634711100000|2021-10-20 06:25:00|429.37|426.57|429.37|426.57|429.53|426.73|429.04|426.24|0
1634711400000|2021-10-20 06:30:00|429.45|426.65|429.86|427.06|430.19|427.39|429.2|426.4|0
1634711700000|2021-10-20 06:35:00|429.7|426.9|429.69|426.89|430.02|427.22|429.53|426.73|0
1634712000000|2021-10-20 06:40:00|429.86|427.06|430.51|427.71|430.52|427.72|429.86|427.06|0
1634712300000|2021-10-20 06:45:00|430.68|427.88|430.02|427.22|430.68|427.88|429.85|427.05|0
1634712600000|2021-10-20 06:50:00|429.85|427.05|430.67|427.87|430.68|427.88|429.85|427.05|0
1634712900000|2021-10-20 06:55:00|430.59|427.79|429.69|426.89|430.67|427.87|429.52|426.72|0
1634713200000|2021-10-20 07:00:00|429.85|427.05|429.19|426.39|429.85|427.05|428.21|425.41|0
1634713500000|2021-10-20 07:05:00|428.99|426.59|430.14|427.74|430.14|427.74|428.5|426.1|0
1634713800000|2021-10-20 07:10:00|430.31|427.91|431.96|429.56|432.62|430.22|429.81|427.41|0
1634714100000|2021-10-20 07:15:00|431.79|429.39|433.77|431.37|434.27|431.87|431.3|428.9|0
1634714400000|2021-10-20 07:20:00|434.11|431.71|434.77|432.37|434.93|432.53|433.11|430.71|0
1634714700000|2021-10-20 07:25:00|435.1|432.7|434.43|432.03|435.26|432.86|434.27|431.87|0
1634715000000|2021-10-20 07:30:00|434.68|432.28|433.93|431.53|435.26|432.86|433.44|431.04|0
1634715300000|2021-10-20 07:35:00|434.1|431.7|433.77|431.37|434.1|431.7|432.94|430.54|0
1634715600000|2021-10-20 07:40:00|433.6|431.2|433.27|430.87|433.77|431.37|433.27|430.87|0
1634715900000|2021-10-20 07:45:00|433.1|430.7|431.78|429.38|433.43|431.03|431.78|429.38|0
1634716200000|2021-10-20 07:50:00|432.11|429.71|431.28|428.88|432.11|429.71|431.12|428.72|0
1634716500000|2021-10-20 07:55:00|431.12|428.72|430.29|427.89|431.12|428.72|429.71|427.31|0
1634716800000|2021-10-20 08:00:00|430.2|427.8|431.11|428.71|431.11|428.71|429.96|427.56|0
1634717100000|2021-10-20 08:05:00|430.95|428.55|430.45|428.05|431.44|429.04|430.12|427.72|0
1634717400000|2021-10-20 08:10:00|430.29|427.89|431.44|429.04|431.44|429.04|430.29|427.89|0
1634717700000|2021-10-20 08:15:00|431.27|428.87|431.77|429.37|431.77|429.37|430.61|428.21|0
1634718000000|2021-10-20 08:20:00|431.6|429.2|431.27|428.87|431.77|429.37|430.61|428.21|0
1634718300000|2021-10-20 08:25:00|431.43|429.03|431.1|428.7|431.6|429.2|431.1|428.7|0
1634718600000|2021-10-20 08:30:00|430.94|428.54|431.1|428.7|431.43|429.03|430.94|428.54|0
1634718900000|2021-10-20 08:35:00|431.18|428.78|431.92|429.52|432.59|430.19|431.1|428.7|0
1634719200000|2021-10-20 08:40:00|432.09|429.69|431.76|429.36|432.09|429.69|431.26|428.86|0
1634719500000|2021-10-20 08:45:00|431.59|429.19|432.42|430.02|432.75|430.35|431.59|429.19|0
1634719800000|2021-10-20 08:50:00|432.58|430.18|432.25|429.85|432.75|430.35|432.08|429.68|0
1634720100000|2021-10-20 08:55:00|432.08|429.68|432.25|429.85|432.58|430.18|431.92|429.52|0
1634720400000|2021-10-20 09:00:00|432.08|429.68|432.24|429.84|432.41|430.01|431.91|429.51|0
1634720700000|2021-10-20 09:05:00|432.08|429.68|432.74|430.34|432.9|430.5|432.08|429.68|0
1634721000000|2021-10-20 09:10:00|432.9|430.5|431.58|429.18|432.9|430.5|431.58|429.18|0
1634721300000|2021-10-20 09:15:00|431.41|429.01|431.74|429.34|431.91|429.51|431.25|428.85|0
1634721600000|2021-10-20 09:20:00|431.58|429.18|431.41|429.01|431.58|429.18|430.75|428.35|0
1634721900000|2021-10-20 09:25:00|431.58|429.18|433.06|430.66|433.06|430.66|431.41|429.01|0
1634722200000|2021-10-20 09:30:00|433.23|430.83|432.07|429.67|433.72|431.32|431.82|429.42|0
1634722500000|2021-10-20 09:35:00|431.9|429.5|432.4|430|432.73|430.33|431.9|429.5|0
1634722800000|2021-10-20 09:40:00|432.23|429.83|431.57|429.17|432.4|430|431.4|429|0
1634723100000|2021-10-20 09:45:00|431.4|429|432.23|429.83|432.23|429.83|431.4|429|0
1634723400000|2021-10-20 09:50:00|432.39|429.99|432.55|430.15|432.89|430.49|432.06|429.66|0
1634723700000|2021-10-20 09:55:00|432.72|430.32|432.39|429.99|433.05|430.65|432.22|429.82|0
1634724000000|2021-10-20 10:00:00|432.55|430.15|432.22|429.82|432.72|430.32|432.06|429.66|0
1634724300000|2021-10-20 10:05:00|432.05|429.65|432.88|430.48|432.88|430.48|432.05|429.65|0
1634724600000|2021-10-20 10:10:00|433.04|430.64|431.89|429.49|433.38|430.98|431.72|429.32|0
1634724900000|2021-10-20 10:15:00|432.05|429.65|431.88|429.48|432.38|429.98|431.88|429.48|0
1634725200000|2021-10-20 10:20:00|432.05|429.65|431.88|429.48|432.21|429.81|431.39|428.99|0
1634725500000|2021-10-20 10:25:00|431.72|429.32|431.71|429.31|432.21|429.81|431.55|429.15|0
1634725800000|2021-10-20 10:30:00|431.55|429.15|432.04|429.64|432.04|429.64|431.55|429.15|0
1634726100000|2021-10-20 10:35:00|431.88|429.48|431.38|428.98|432.21|429.81|431.22|428.82|0
1634726400000|2021-10-20 10:40:00|431.21|428.81|431.87|429.47|431.87|429.47|431.21|428.81|0
1634726700000|2021-10-20 10:45:00|431.71|429.31|431.87|429.47|432.04|429.64|431.71|429.31|0
1634727000000|2021-10-20 10:50:00|431.71|429.31|432.2|429.8|432.37|429.97|431.38|428.98|0
1634727300000|2021-10-20 10:55:00|432.37|429.97|432.2|429.8|432.86|430.46|432.03|429.63|0
1634727600000|2021-10-20 11:00:00|432.36|429.96|432.36|429.96|432.69|430.29|432.2|429.8|0
1634727900000|2021-10-20 11:05:00|432.2|429.8|432.03|429.63|433.35|430.95|431.7|429.3|0
1634728200000|2021-10-20 11:10:00|431.86|429.46|432.19|429.79|432.36|429.96|431.86|429.46|0
1634728500000|2021-10-20 11:15:00|432.03|429.63|432.02|429.62|432.6|430.2|431.94|429.54|0
1634728800000|2021-10-20 11:20:00|431.86|429.46|431.36|428.96|432.35|429.95|430.7|428.3|0
1634729100000|2021-10-20 11:25:00|431.2|428.8|431.53|429.13|432.02|429.62|431.2|428.8|0
1634729400000|2021-10-20 11:30:00|431.6|429.2|431.36|428.96|432.02|429.62|431.19|428.79|0
1634729700000|2021-10-20 11:35:00|431.52|429.12|431.52|429.12|431.69|429.29|431.52|429.12|0
1634730000000|2021-10-20 11:40:00|431.69|429.29|430.69|428.29|431.69|429.29|430.36|427.96|0
1634730300000|2021-10-20 11:45:00|430.53|428.13|430.03|427.63|430.86|428.46|429.37|426.97|0
1634730600000|2021-10-20 11:50:00|429.7|427.3|429.87|427.47|430.2|427.8|429.54|427.14|0
1634730900000|2021-10-20 11:55:00|429.7|427.3|429.7|427.3|430.03|427.63|429.7|427.3|0
1634731200000|2021-10-20 12:00:00|429.86|427.46|430.03|427.63|430.36|427.96|429.7|427.3|0
1634731500000|2021-10-20 12:05:00|430.19|427.79|430.85|428.45|431.18|428.78|430.03|427.63|0
1634731800000|2021-10-20 12:10:00|431.01|428.61|432.33|429.93|432.33|429.93|430.85|428.45|0
1634732100000|2021-10-20 12:15:00|432.17|429.77|431.17|428.77|432.17|429.77|431.01|428.61|0
1634732400000|2021-10-20 12:20:00|431.01|428.61|431.83|429.43|432|429.6|430.84|428.44|0
1634732700000|2021-10-20 12:25:00|432|429.6|432.49|430.09|432.74|430.34|431.67|429.27|0
1634733000000|2021-10-20 12:30:00|432.33|429.93|432.82|430.42|432.99|430.59|432.33|429.93|0
1634733300000|2021-10-20 12:35:00|432.66|430.26|432.49|430.09|432.82|430.42|432.16|429.76|0
1634733600000|2021-10-20 12:40:00|432.65|430.25|431.99|429.59|432.98|430.58|431.99|429.59|0
1634733900000|2021-10-20 12:45:00|431.83|429.43|432.15|429.75|432.49|430.09|431.83|429.43|0
1634734200000|2021-10-20 12:50:00|432.32|429.92|431.99|429.59|432.48|430.08|431.99|429.59|0
1634734500000|2021-10-20 12:55:00|432.15|429.75|432.15|429.75|432.81|430.41|432.15|429.75|0
1634734800000|2021-10-20 13:00:00|432.32|429.92|431.82|429.42|432.98|430.58|430.99|428.59|0
1634735100000|2021-10-20 13:05:00|431.98|429.58|433.47|431.07|433.63|431.23|431.98|429.58|0
1634735400000|2021-10-20 13:10:00|433.63|431.23|433.63|431.23|434.13|431.73|433.47|431.07|0
1634735700000|2021-10-20 13:15:00|433.8|431.4|433.47|431.07|433.8|431.4|433.3|430.9|0
1634736000000|2021-10-20 13:20:00|433.46|431.06|433.79|431.39|433.96|431.56|433.3|430.9|0
1634736300000|2021-10-20 13:25:00|433.63|431.23|435.45|433.05|435.45|433.05|433.63|431.23|0
1634736600000|2021-10-20 13:30:00|435.28|432.88|435.45|433.05|436.28|433.88|434.62|432.22|0
1634736900000|2021-10-20 13:35:00|435.61|433.21|436.33|433.93|437.5|435.1|434.17|431.77|0
1634737200000|2021-10-20 13:40:00|436.16|433.76|435.66|433.26|437.33|434.93|435.33|432.93|0
1634737500000|2021-10-20 13:45:00|435.83|433.43|440.15|437.75|440.15|437.75|435.83|433.43|0
1634737800000|2021-10-20 13:50:00|440.32|437.92|438.15|435.75|440.99|438.59|437.99|435.59|0
1634738100000|2021-10-20 13:55:00|438.32|435.92|438.32|435.92|439.48|437.08|437.48|435.08|0
1634738400000|2021-10-20 14:00:00|437.82|435.42|438.15|435.75|438.15|435.75|436.65|434.25|0
1634738700000|2021-10-20 14:05:00|437.98|435.58|439.81|437.41|440.14|437.74|437.32|434.92|0
1634739000000|2021-10-20 14:10:00|439.98|437.58|440.64|438.24|441.64|439.24|439.48|437.08|0
1634739300000|2021-10-20 14:15:00|440.81|438.41|441.14|438.74|441.31|438.91|439.47|437.07|0
1634739600000|2021-10-20 14:20:00|441.31|438.91|443.14|440.74|443.15|440.75|440.89|438.49|0
1634739900000|2021-10-20 14:25:00|443.31|440.91|444.31|441.91|444.31|441.91|442.14|439.74|0
1634740200000|2021-10-20 14:30:00|444.65|442.25|445.99|443.59|445.99|443.59|443.64|441.24|0
1634740500000|2021-10-20 14:35:00|445.82|443.42|443.98|441.58|445.82|443.42|443.98|441.58|0
1634740800000|2021-10-20 14:40:00|443.81|441.41|444.31|441.91|445.15|442.75|443.81|441.41|0
1634741100000|2021-10-20 14:45:00|444.48|442.08|445.35|442.95|446.35|443.95|444.48|442.08|0
1634741400000|2021-10-20 14:50:00|445.52|443.12|444.68|442.28|446.36|443.96|444.51|442.11|0
1634741700000|2021-10-20 14:55:00|444.85|442.45|442.84|440.44|445.18|442.78|442.68|440.28|0
1634742000000|2021-10-20 15:00:00|443.01|440.61|441.34|438.94|444.01|441.61|441.34|438.94|0
1634742300000|2021-10-20 15:05:00|441.51|439.11|443.84|441.44|444.01|441.61|441.51|439.11|0
1634742600000|2021-10-20 15:10:00|444.01|441.61|442.92|440.52|444.01|441.61|442.34|439.94|0
1634742900000|2021-10-20 15:15:00|442.84|440.44|443.5|441.1|443.5|441.1|442|439.6|0
1634743200000|2021-10-20 15:20:00|443.84|441.44|444|441.6|444.67|442.27|443.67|441.27|0
1634743500000|2021-10-20 15:25:00|443.83|441.43|442.5|440.1|444.5|442.1|442.16|439.76|0
1634743800000|2021-10-20 15:30:00|442.33|439.93|442.66|440.26|443.5|441.1|441.16|438.76|0
1634744100000|2021-10-20 15:35:00|442.83|440.43|442.33|439.93|443.16|440.76|442.33|439.93|0
1634744400000|2021-10-20 15:40:00|442.16|439.76|442.99|440.59|442.99|440.59|441.82|439.42|0
1634744700000|2021-10-20 15:45:00|443.16|440.76|444.16|441.76|444.66|442.26|442.99|440.59|0
1634745000000|2021-10-20 15:50:00|444.33|441.93|445.16|442.76|445.66|443.26|444.16|441.76|0
1634745300000|2021-10-20 15:55:00|445.33|442.93|445.66|443.26|445.83|443.43|444.99|442.59|0
1634745600000|2021-10-20 16:00:00|445.83|443.43|445.83|443.43|445.99|443.59|445.16|442.76|0
1634745900000|2021-10-20 16:05:00|445.66|443.26|444.65|442.25|445.83|443.43|444.49|442.09|0
1634746200000|2021-10-20 16:10:00|444.82|442.42|444.98|442.58|445.15|442.75|444.48|442.08|0
1634746500000|2021-10-20 16:15:00|444.82|442.42|444.15|441.75|445.15|442.75|443.65|441.25|0
1634746800000|2021-10-20 16:20:00|443.98|441.58|444.31|441.91|444.65|442.25|443.81|441.41|0
1634747100000|2021-10-20 16:25:00|444.39|441.99|444.31|441.91|445.15|442.75|443.98|441.58|0
1634747400000|2021-10-20 16:30:00|444.48|442.08|445.48|443.08|445.81|443.41|444.31|441.91|0
1634747700000|2021-10-20 16:35:00|445.31|442.91|445.31|442.91|445.48|443.08|444.64|442.24|0
1634748000000|2021-10-20 16:40:00|445.48|443.08|444.81|442.41|445.81|443.41|444.3|441.9|0
1634748300000|2021-10-20 16:45:00|444.64|442.24|445.64|443.24|445.81|443.41|444.3|441.9|0
1634748600000|2021-10-20 16:50:00|445.47|443.07|445.14|442.74|445.47|443.07|444.8|442.4|0
1634748900000|2021-10-20 16:55:00|444.97|442.57|445.47|443.07|445.47|443.07|444.8|442.4|0
1634749200000|2021-10-20 17:00:00|445.55|443.15|442.24|439.84|445.64|443.24|441.9|439.5|0
1634749500000|2021-10-20 17:05:00|442.15|439.75|440.4|438|442.4|440|440.4|438|0
1634749800000|2021-10-20 17:10:00|440.56|438.16|440.73|438.33|441.73|439.33|440.4|438|0
1634750100000|2021-10-20 17:15:00|440.9|438.5|437.06|434.66|440.9|438.5|437.06|434.66|0
1634750400000|2021-10-20 17:20:00|437.23|434.83|438.06|435.66|438.06|435.66|434.41|432.01|0
1634750700000|2021-10-20 17:25:00|437.89|435.49|439.56|437.16|439.56|437.16|437.56|435.16|0
1634751000000|2021-10-20 17:30:00|439.39|436.99|438.55|436.15|439.72|437.32|437.56|435.16|0
1634751300000|2021-10-20 17:35:00|438.72|436.32|439.72|437.32|440.05|437.65|438.55|436.15|0
1634751600000|2021-10-20 17:40:00|439.55|437.15|439.22|436.82|439.89|437.49|438.38|435.98|0
1634751900000|2021-10-20 17:45:00|438.88|436.48|439.38|436.98|439.72|437.32|438.38|435.98|0
1634752200000|2021-10-20 17:50:00|439.21|436.81|439.71|437.31|439.88|437.48|438.88|436.48|0
1634752500000|2021-10-20 17:55:00|439.55|437.15|439.54|437.14|439.88|437.48|438.54|436.14|0
1634752800000|2021-10-20 18:00:00|438.88|436.48|441.21|438.81|441.21|438.81|438.88|436.48|0
1634753100000|2021-10-20 18:05:00|441.04|438.64|441.88|439.48|441.88|439.48|440.88|438.48|0
1634753400000|2021-10-20 18:10:00|441.71|439.31|442.04|439.64|442.21|439.81|441.37|438.97|0
1634753700000|2021-10-20 18:15:00|442.21|439.81|441.54|439.14|443.04|440.64|441.54|439.14|0
1634754000000|2021-10-20 18:20:00|441.71|439.31|440.87|438.47|441.87|439.47|440.53|438.13|0
1634754300000|2021-10-20 18:25:00|440.7|438.3|441.7|439.3|441.7|439.3|440.7|438.3|0
1634754600000|2021-10-20 18:30:00|441.61|439.21|442.37|439.97|442.37|439.97|441.37|438.97|0
1634754900000|2021-10-20 18:35:00|442.2|439.8|442.03|439.63|442.37|439.97|441.53|439.13|0
1634755200000|2021-10-20 18:40:00|442.2|439.8|441.03|438.63|442.7|440.3|441.03|438.63|0
1634755500000|2021-10-20 18:45:00|441.19|438.79|441.53|439.13|441.86|439.46|441.03|438.63|0
1634755800000|2021-10-20 18:50:00|441.69|439.29|442.7|440.3|442.7|440.3|441.19|438.79|0
1634756100000|2021-10-20 18:55:00|442.53|440.13|442.19|439.79|443.2|440.8|441.86|439.46|0
1634756400000|2021-10-20 19:00:00|442.36|439.96|442.69|440.29|443.36|440.96|442.36|439.96|0
1634756700000|2021-10-20 19:05:00|442.86|440.46|443.69|441.29|444.03|441.63|442.86|440.46|0
1634757000000|2021-10-20 19:10:00|443.53|441.13|442.69|440.29|444.03|441.63|442.35|439.95|0
1634757300000|2021-10-20 19:15:00|442.52|440.12|441.85|439.45|442.52|440.12|440.85|438.45|0
1634757600000|2021-10-20 19:20:00|441.68|439.28|442.01|439.61|442.18|439.78|440.68|438.28|0
1634757900000|2021-10-20 19:25:00|441.85|439.45|440.84|438.44|442.18|439.78|440.84|438.44|0
1634758200000|2021-10-20 19:30:00|440.68|438.28|440.84|438.44|441.01|438.61|439.84|437.44|0
1634758500000|2021-10-20 19:35:00|440.67|438.27|438.5|436.1|440.67|438.27|438.5|436.1|0
1634758800000|2021-10-20 19:40:00|438.67|436.27|440.17|437.77|440.84|438.44|438.67|436.27|0
1634759100000|2021-10-20 19:45:00|440.34|437.94|440.41|438.01|442|439.6|440.34|437.94|0
1634759400000|2021-10-20 19:50:00|440.33|437.93|440.33|437.93|440.83|438.43|439.5|437.1|0
1634759700000|2021-10-20 19:55:00|440|437.6|443.67|441.27|443.67|441.27|439.83|437.43|0
1634760000000|2021-10-20 20:00:00|444.51|442.11|441.5|439.1|444.51|442.11|441.33|438.93|0
1634760300000|2021-10-20 20:05:00|441.33|438.93|439.83|437.43|441.83|439.43|439.66|437.26|0
1634760600000|2021-10-20 20:10:00|440|437.6|440.16|437.76|441|438.6|439.66|437.26|0
1634760900000|2021-10-20 20:15:00|440.03|437.23|440.53|437.73|440.69|437.89|439.86|437.06|0
1634761200000|2021-10-20 20:20:00|440.36|437.56|439.86|437.06|440.86|438.06|439.86|437.06|0
1634761500000|2021-10-20 20:25:00|439.36|436.56|440.02|437.22|440.52|437.72|439.36|436.56|0
1634761800000|2021-10-20 20:30:00|440.19|437.39|440.35|437.55|440.36|437.56|440.02|437.22|0
1634762100000|2021-10-20 20:35:00|440.52|437.72|440.69|437.89|440.69|437.89|440.52|437.72|0
1634762400000|2021-10-20 20:40:00|440.52|437.72|440.52|437.72|440.69|437.89|440.35|437.55|0
1634762700000|2021-10-20 20:45:00|440.68|437.88|440.18|437.38|440.85|438.05|440.18|437.38|0
1634763000000|2021-10-20 20:50:00|440.35|437.55|440.18|437.38|440.51|437.71|440.18|437.38|0
1634763300000|2021-10-20 20:55:00|440.26|437.46|440.26|437.46|440.51|437.71|440.18|437.38|0
1634763600000|2021-10-20 21:00:00|440.32|437.52|440.35|437.55|440.42|437.62|440.14|437.34|0
1634763900000|2021-10-20 21:05:00|440.42|437.62|440.51|437.71|440.51|437.71|440.25|437.45|0
1634764200000|2021-10-20 21:10:00|440.54|437.74|440.49|437.69|440.54|437.74|440.49|437.69|0
1634764500000|2021-10-20 21:15:00|440.44|437.64|440.27|437.47|440.44|437.64|440.18|437.38|0
1634764800000|2021-10-20 21:20:00|440.29|437.49|440.27|437.47|440.34|437.54|440.17|437.37|0
1634765100000|2021-10-20 21:25:00|440.29|437.49|440.53|437.73|440.53|437.73|440.27|437.47|0
1634765400000|2021-10-20 21:30:00|440.41|437.61|440.41|437.61|440.41|437.61|440.34|437.54|0
1634765700000|2021-10-20 21:35:00|440.28|437.48|440.17|437.37|440.28|437.48|440.09|437.29|0
1634766000000|2021-10-20 21:40:00|440.21|437.41|440.17|437.37|440.21|437.41|440.14|437.34|0
1634766300000|2021-10-20 21:45:00|440.16|437.36|440.09|437.29|440.23|437.43|440.09|437.29|0
1634766600000|2021-10-20 21:50:00|440.12|437.32|440.16|437.36|440.26|437.46|440.12|437.32|0
1634766900000|2021-10-20 21:55:00|440.18|437.38|440.16|437.36|440.18|437.38|440.16|437.36|0
1634767200000|2021-10-20 22:00:00|440.9|438.1|440.82|438.02|441.49|438.69|440.15|437.35|0
1634767500000|2021-10-20 22:05:00|440.65|437.85|440.32|437.52|440.82|438.02|440.32|437.52|0
1634767800000|2021-10-20 22:10:00|440.48|437.68|439.15|436.35|440.48|437.68|439.15|436.35|0
1634768100000|2021-10-20 22:15:00|439.06|436.26|440.15|437.35|440.15|437.35|438.98|436.18|0
1634768400000|2021-10-20 22:20:00|439.98|437.18|439.98|437.18|440.15|437.35|439.64|436.84|0
1634768700000|2021-10-20 22:25:00|440.14|437.34|439.64|436.84|440.14|437.34|439.64|436.84|0
1634769000000|2021-10-20 22:30:00|439.81|437.01|440.47|437.67|440.47|437.67|439.81|437.01|0
1634769300000|2021-10-20 22:35:00|440.64|437.84|440.47|437.67|440.97|438.17|440.22|437.42|0
1634769600000|2021-10-20 22:40:00|440.55|437.75|440.3|437.5|440.64|437.84|440.14|437.34|0
1634769900000|2021-10-20 22:45:00|440.47|437.67|440.3|437.5|440.47|437.67|440.21|437.41|0
1634770200000|2021-10-20 22:50:00|440.47|437.67|439.63|436.83|440.47|437.67|439.46|436.66|0
1634770500000|2021-10-20 22:55:00|439.8|437|439.8|437|439.96|437.16|439.46|436.66|0
1634770800000|2021-10-20 23:00:00|439.96|437.16|440.71|437.91|440.8|438|439.96|437.16|0
1634771100000|2021-10-20 23:05:00|440.63|437.83|440.29|437.49|440.71|437.91|440.13|437.33|0
1634771400000|2021-10-20 23:10:00|440.46|437.66|440.29|437.49|440.63|437.83|440.29|437.49|0
1634771700000|2021-10-20 23:15:00|440.12|437.32|439.12|436.32|440.12|437.32|439.12|436.32|0
1634772000000|2021-10-20 23:20:00|438.95|436.15|439.28|436.48|439.45|436.65|438.79|435.99|0
1634772300000|2021-10-20 23:25:00|439.12|436.32|439.45|436.65|439.62|436.82|438.95|436.15|0
1634772600000|2021-10-20 23:30:00|439.28|436.48|439.11|436.31|439.62|436.82|439.11|436.31|0
1634772900000|2021-10-20 23:35:00|439.28|436.48|439.28|436.48|439.61|436.81|438.95|436.15|0
1634773200000|2021-10-20 23:40:00|439.11|436.31|439.44|436.64|439.61|436.81|439.11|436.31|0
1634773500000|2021-10-20 23:45:00|439.36|436.56|438.44|435.64|439.44|436.64|438.44|435.64|0
1634773800000|2021-10-20 23:50:00|438.61|435.81|437.44|434.64|438.61|435.81|437.44|434.64|0
1634774100000|2021-10-20 23:55:00|437.52|434.72|437.44|434.64|438.1|435.3|437.44|434.64|0
1634774400000|2021-10-21 00:00:00|437.6|434.8|437.77|434.97|438.27|435.47|436.52|433.72|0
1634774700000|2021-10-21 00:05:00|437.93|435.13|438.1|435.3|438.27|435.47|437.77|434.97|0
1634775000000|2021-10-21 00:10:00|438.27|435.47|438.76|435.96|438.76|435.96|437.93|435.13|0
1634775300000|2021-10-21 00:15:00|438.6|435.8|437.1|434.3|438.6|435.8|436.43|433.63|0
1634775600000|2021-10-21 00:20:00|436.93|434.13|437.43|434.63|437.43|434.63|436.51|433.71|0
1634775900000|2021-10-21 00:25:00|437.26|434.46|436.93|434.13|437.59|434.79|436.93|434.13|0
1634776200000|2021-10-21 00:30:00|437.09|434.29|436.92|434.12|437.26|434.46|436.43|433.63|0
1634776500000|2021-10-21 00:35:00|437.09|434.29|438.42|435.62|438.59|435.79|436.92|434.12|0
1634776800000|2021-10-21 00:40:00|438.25|435.45|438.09|435.29|438.25|435.45|437.75|434.95|0
1634777100000|2021-10-21 00:45:00|437.92|435.12|438.25|435.45|438.42|435.62|437.75|434.95|0
1634777400000|2021-10-21 00:50:00|438.08|435.28|437.25|434.45|438.08|435.28|437.25|434.45|0
1634777700000|2021-10-21 00:55:00|437.33|434.53|437.75|434.95|437.91|435.11|437.08|434.28|0
1634778000000|2021-10-21 01:00:00|437.58|434.78|436.91|434.11|437.58|434.78|436.75|433.95|0
1634778300000|2021-10-21 01:05:00|437.08|434.28|436.74|433.94|437.24|434.44|436.41|433.61|0
1634778600000|2021-10-21 01:10:00|436.82|434.02|437.32|434.52|437.57|434.77|436.58|433.78|0
1634778900000|2021-10-21 01:15:00|437.41|434.61|437.74|434.94|438.24|435.44|437.07|434.27|0
1634779200000|2021-10-21 01:20:00|437.82|435.02|437.74|434.94|438.4|435.6|437.57|434.77|0
1634779500000|2021-10-21 01:25:00|437.82|435.02|436.74|433.94|437.82|435.02|436.57|433.77|0
1634779800000|2021-10-21 01:30:00|436.9|434.1|437.73|434.93|437.73|434.93|436.57|433.77|0
1634780100000|2021-10-21 01:35:00|437.9|435.1|440.4|437.6|440.65|437.85|437.9|435.1|0
1634780400000|2021-10-21 01:40:00|440.57|437.77|440.06|437.26|440.9|438.1|440.06|437.26|0
1634780700000|2021-10-21 01:45:00|440.23|437.43|440.9|438.1|440.9|438.1|440.14|437.34|0
1634781000000|2021-10-21 01:50:00|441.06|438.26|441.23|438.43|441.56|438.76|440.64|437.84|0
1634781300000|2021-10-21 01:55:00|441.31|438.51|441.06|438.26|441.56|438.76|440.73|437.93|0
1634781600000|2021-10-21 02:00:00|440.89|438.09|440.89|438.09|441.23|438.43|440.89|438.09|0
1634781900000|2021-10-21 02:05:00|440.97|438.17|441.06|438.26|441.22|438.42|440.89|438.09|0
1634782200000|2021-10-21 02:10:00|441.14|438.34|441.05|438.25|441.39|438.59|440.72|437.92|0
1634782500000|2021-10-21 02:15:00|441.13|438.33|440.72|437.92|441.39|438.59|440.72|437.92|0
1634782800000|2021-10-21 02:20:00|440.88|438.08|441.05|438.25|441.22|438.42|440.55|437.75|0
1634783100000|2021-10-21 02:25:00|441.22|438.42|441.72|438.92|441.72|438.92|441.05|438.25|0
1634783400000|2021-10-21 02:30:00|441.63|438.83|441.21|438.41|442.05|439.25|441.21|438.41|0
1634783700000|2021-10-21 02:35:00|441.38|438.58|441.71|438.91|441.71|438.91|441.05|438.25|0
1634784000000|2021-10-21 02:40:00|441.55|438.75|441.04|438.24|441.55|438.75|441.04|438.24|0
1634784300000|2021-10-21 02:45:00|441.21|438.41|441.04|438.24|441.54|438.74|440.87|438.07|0
1634784600000|2021-10-21 02:50:00|440.87|438.07|440.87|438.07|441.21|438.41|440.54|437.74|0
1634784900000|2021-10-21 02:55:00|440.7|437.9|441.04|438.24|441.2|438.4|440.7|437.9|0
1634785200000|2021-10-21 03:00:00|440.87|438.07|440.87|438.07|441.2|438.4|440.87|438.07|0
1634785500000|2021-10-21 03:05:00|440.7|437.9|440.7|437.9|440.87|438.07|440.53|437.73|0
1634785800000|2021-10-21 03:10:00|440.53|437.73|440.7|437.9|440.7|437.9|440.53|437.73|0
1634786100000|2021-10-21 03:15:00|440.86|438.06|439.69|436.89|440.86|438.06|439.69|436.89|0
1634786400000|2021-10-21 03:20:00|439.53|436.73|439.52|436.72|440.03|437.23|439.02|436.22|0
1634786700000|2021-10-21 03:25:00|439.36|436.56|439.52|436.72|439.86|437.06|439.35|436.55|0
1634787000000|2021-10-21 03:30:00|439.35|436.55|439.02|436.22|439.69|436.89|439.02|436.22|0
1634787300000|2021-10-21 03:35:00|439.19|436.39|439.68|436.88|439.68|436.88|439.02|436.22|0
1634787600000|2021-10-21 03:40:00|439.52|436.72|439.52|436.72|439.68|436.88|439.35|436.55|0
1634787900000|2021-10-21 03:45:00|439.43|436.63|439.18|436.38|439.68|436.88|439.18|436.38|0
1634788200000|2021-10-21 03:50:00|439.01|436.21|439.18|436.38|439.18|436.38|439.01|436.21|0
1634788500000|2021-10-21 03:55:00|439.01|436.21|437.84|435.04|439.18|436.38|437.84|435.04|0
1634788800000|2021-10-21 04:00:00|438.01|435.21|438.17|435.37|438.51|435.71|437.84|435.04|0
1634789100000|2021-10-21 04:05:00|438.01|435.21|437.84|435.04|438.01|435.21|437.67|434.87|0
1634789400000|2021-10-21 04:10:00|437.75|434.95|436.67|433.87|437.75|434.95|436.5|433.7|0
1634789700000|2021-10-21 04:15:00|436.5|433.7|435.17|432.37|436.5|433.7|434.67|431.87|0
1634790000000|2021-10-21 04:20:00|435.01|432.21|435.83|433.03|436.08|433.28|435.01|432.21|0
1634790300000|2021-10-21 04:25:00|435.75|432.95|435|432.2|435.83|433.03|434.67|431.87|0
1634790600000|2021-10-21 04:30:00|434.84|432.04|434.67|431.87|435|432.2|434.34|431.54|0
1634790900000|2021-10-21 04:35:00|434.5|431.7|436.49|433.69|436.66|433.86|434.34|431.54|0
1634791200000|2021-10-21 04:40:00|436.33|433.53|436.99|434.19|437.16|434.36|436.33|433.53|0
1634791500000|2021-10-21 04:45:00|436.9|434.1|436.73|433.93|436.99|434.19|436.49|433.69|0
1634791800000|2021-10-21 04:50:00|436.82|434.02|436.82|434.02|437.15|434.35|436.65|433.85|0
1634792100000|2021-10-21 04:55:00|436.9|434.1|437.23|434.43|437.31|434.51|436.49|433.69|0
1634792400000|2021-10-21 05:00:00|436.98|434.18|436.32|433.52|437.23|434.43|435.99|433.19|0
1634792700000|2021-10-21 05:05:00|436.48|433.68|436.15|433.35|436.81|434.01|436.06|433.26|0
1634793000000|2021-10-21 05:10:00|436.31|433.51|435.81|433.01|436.48|433.68|435.81|433.01|0
1634793300000|2021-10-21 05:15:00|435.65|432.85|435.39|432.59|435.65|432.85|433.99|431.19|0
1634793600000|2021-10-21 05:20:00|435.31|432.51|434.82|432.02|435.39|432.59|434.65|431.85|0
1634793900000|2021-10-21 05:25:00|434.98|432.18|435.48|432.68|435.48|432.68|434.48|431.68|0
1634794200000|2021-10-21 05:30:00|435.31|432.51|435.55|432.75|435.81|433.01|434.98|432.18|0
1634794500000|2021-10-21 05:35:00|435.47|432.67|435.14|432.34|435.81|433.01|435.14|432.34|0
1634794800000|2021-10-21 05:40:00|435.31|432.51|434.31|431.51|435.31|432.51|434.15|431.35|0
1634795100000|2021-10-21 05:45:00|433.98|431.18|433.98|431.18|434.64|431.84|433.65|430.85|0
1634795400000|2021-10-21 05:50:00|433.89|431.09|435.14|432.34|435.14|432.34|433.48|430.68|0
1634795700000|2021-10-21 05:55:00|434.97|432.17|435.3|432.5|435.47|432.67|434.8|432|0
1634796000000|2021-10-21 06:00:00|435.13|432.33|436.62|433.82|437.29|434.49|434.97|432.17|0
1634796300000|2021-10-21 06:05:00|436.79|433.99|436.79|433.99|437.29|434.49|436.46|433.66|0
1634796600000|2021-10-21 06:10:00|436.95|434.15|436.62|433.82|437.29|434.49|435.79|432.99|0
1634796900000|2021-10-21 06:15:00|436.79|433.99|436.45|433.65|437.12|434.32|436.03|433.23|0
1634797200000|2021-10-21 06:20:00|436.62|433.82|436.28|433.48|436.78|433.98|436.12|433.32|0
1634797500000|2021-10-21 06:25:00|436.45|433.65|436.45|433.65|436.45|433.65|435.95|433.15|0
1634797800000|2021-10-21 06:30:00|436.28|433.48|435.62|432.82|436.28|433.48|434.79|431.99|0
1634798100000|2021-10-21 06:35:00|435.78|432.98|435.69|432.89|436.11|433.31|435.45|432.65|0
1634798400000|2021-10-21 06:40:00|435.78|432.98|434.78|431.98|436.11|433.31|434.78|431.98|0
1634798700000|2021-10-21 06:45:00|434.95|432.15|434.62|431.82|434.95|432.15|434.62|431.82|0
1634799000000|2021-10-21 06:50:00|434.45|431.65|433.12|430.32|434.78|431.98|433.12|430.32|0
1634799300000|2021-10-21 06:55:00|432.96|430.16|433.45|430.65|433.78|430.98|432.46|429.66|0
1634799600000|2021-10-21 07:00:00|433.29|430.49|433.45|430.65|433.7|430.9|431.8|429|0
1634799900000|2021-10-21 07:05:00|433.42|431.02|434.82|432.42|434.82|432.42|429.84|427.44|0
1634800200000|2021-10-21 07:10:00|434.74|432.34|434.16|431.76|436.06|433.66|433.66|431.26|0
1634800500000|2021-10-21 07:15:00|434.32|431.92|434.16|431.76|434.65|432.25|433.82|431.42|0
1634800800000|2021-10-21 07:20:00|434.32|431.92|435.31|432.91|436.14|433.74|434.32|431.92|0
1634801100000|2021-10-21 07:25:00|435.48|433.08|436.8|434.4|437.47|435.07|435.31|432.91|0
1634801400000|2021-10-21 07:30:00|436.97|434.57|437.97|435.57|437.97|435.57|436.47|434.07|0
1634801700000|2021-10-21 07:35:00|437.8|435.4|436.8|434.4|437.97|435.57|436.64|434.24|0
1634802000000|2021-10-21 07:40:00|436.97|434.57|436.8|434.4|437.3|434.9|436.47|434.07|0
1634802300000|2021-10-21 07:45:00|436.96|434.56|436.8|434.4|437.3|434.9|436.46|434.06|0
1634802600000|2021-10-21 07:50:00|436.63|434.23|436.96|434.56|437.29|434.89|436.63|434.23|0
1634802900000|2021-10-21 07:55:00|436.87|434.47|436.79|434.39|437.96|435.56|436.79|434.39|0
1634803200000|2021-10-21 08:00:00|436.96|434.56|435.13|432.73|437.12|434.72|434.97|432.57|0
1634803500000|2021-10-21 08:05:00|435.3|432.9|434.13|431.73|435.46|433.06|433.97|431.57|0
1634803800000|2021-10-21 08:10:00|433.97|431.57|435.29|432.89|435.87|433.47|433.97|431.57|0
1634804100000|2021-10-21 08:15:00|435.37|432.97|435.62|433.22|436.29|433.89|435.29|432.89|0
1634804400000|2021-10-21 08:20:00|435.79|433.39|434.54|432.14|435.79|433.39|434.46|432.06|0
1634804700000|2021-10-21 08:25:00|434.63|432.23|434.13|431.73|434.79|432.39|434.13|431.73|0
1634805000000|2021-10-21 08:30:00|434.29|431.89|434.95|432.55|434.95|432.55|434.13|431.73|0
1634805300000|2021-10-21 08:35:00|435.12|432.72|435.28|432.88|435.28|432.88|434.29|431.89|0
1634805600000|2021-10-21 08:40:00|435.45|433.05|435.28|432.88|435.61|433.21|435.12|432.72|0
1634805900000|2021-10-21 08:45:00|435.36|432.96|434.45|432.05|435.45|433.05|434.28|431.88|0
1634806200000|2021-10-21 08:50:00|434.62|432.22|435.44|433.04|435.77|433.37|434.62|432.22|0
1634806500000|2021-10-21 08:55:00|435.61|433.21|434.94|432.54|435.61|433.21|434.94|432.54|0
1634806800000|2021-10-21 09:00:00|435.11|432.71|435.94|433.54|435.94|433.54|434.94|432.54|0
1634807100000|2021-10-21 09:05:00|435.77|433.37|434.94|432.54|436.27|433.87|434.94|432.54|0
1634807400000|2021-10-21 09:10:00|435.11|432.71|435.1|432.7|435.77|433.37|434.94|432.54|0
1634807700000|2021-10-21 09:15:00|435.27|432.87|434.94|432.54|435.93|433.53|434.77|432.37|0
1634808000000|2021-10-21 09:20:00|434.85|432.45|435.26|432.86|435.43|433.03|434.77|432.37|0
1634808300000|2021-10-21 09:25:00|435.34|432.94|435.76|433.36|435.76|433.36|434.93|432.53|0
1634808600000|2021-10-21 09:30:00|435.59|433.19|435.92|433.52|435.93|433.53|435.26|432.86|0
1634808900000|2021-10-21 09:35:00|436.09|433.69|436.25|433.85|436.42|434.02|435.67|433.27|0
1634809200000|2021-10-21 09:40:00|436.42|434.02|436.42|434.02|436.59|434.19|436.25|433.85|0
1634809500000|2021-10-21 09:45:00|436.58|434.18|436.33|433.93|436.75|434.35|436.25|433.85|0
1634809800000|2021-10-21 09:50:00|436.58|434.18|436.75|434.35|437.25|434.85|436.41|434.01|0
1634810100000|2021-10-21 09:55:00|436.58|434.18|437.24|434.84|437.24|434.84|436.58|434.18|0
1634810400000|2021-10-21 10:00:00|437.08|434.68|437.57|435.17|437.74|435.34|436.91|434.51|0
1634810700000|2021-10-21 10:05:00|437.41|435.01|436|433.6|437.57|435.17|435.67|433.27|0
1634811000000|2021-10-21 10:10:00|436.17|433.77|435.84|433.44|436.17|433.77|435.17|432.77|0
1634811300000|2021-10-21 10:15:00|435.67|433.27|435.83|433.43|436.17|433.77|435.5|433.1|0
1634811600000|2021-10-21 10:20:00|436|433.6|434.84|432.44|436.17|433.77|434.84|432.44|0
1634811900000|2021-10-21 10:25:00|435|432.6|434.34|431.94|435.33|432.93|434.17|431.77|0
1634812200000|2021-10-21 10:30:00|434.5|432.1|435|432.6|435.16|432.76|434.5|432.1|0
1634812500000|2021-10-21 10:35:00|434.91|432.51|435.83|433.43|435.99|433.59|434.83|432.43|0
1634812800000|2021-10-21 10:40:00|435.91|433.51|435.33|432.93|435.99|433.59|435.33|432.93|0
1634813100000|2021-10-21 10:45:00|435.49|433.09|435.16|432.76|435.82|433.42|435.07|432.67|0
1634813400000|2021-10-21 10:50:00|434.99|432.59|433.99|431.59|434.99|432.59|433.74|431.34|0
1634813700000|2021-10-21 10:55:00|434.16|431.76|434.16|431.76|434.16|431.76|433.66|431.26|0
1634814000000|2021-10-21 11:00:00|434.32|431.92|434.32|431.92|434.65|432.25|434.16|431.76|0
1634814300000|2021-10-21 11:05:00|434.16|431.76|434.82|432.42|435.15|432.75|434.16|431.76|0
1634814600000|2021-10-21 11:10:00|434.65|432.25|434.82|432.42|434.98|432.58|434.32|431.92|0
1634814900000|2021-10-21 11:15:00|434.65|432.25|435.48|433.08|435.64|433.24|434.65|432.25|0
1634815200000|2021-10-21 11:20:00|435.64|433.24|435.64|433.24|436.14|433.74|435.48|433.08|0
1634815500000|2021-10-21 11:25:00|435.48|433.08|434.81|432.41|435.48|433.08|434.31|431.91|0
1634815800000|2021-10-21 11:30:00|434.64|432.24|434.97|432.57|435.31|432.91|434.64|432.24|0
1634816100000|2021-10-21 11:35:00|434.81|432.41|434.97|432.57|435.3|432.9|434.81|432.41|0
1634816400000|2021-10-21 11:40:00|435.3|432.9|434.47|432.07|435.47|433.07|434.47|432.07|0
1634816700000|2021-10-21 11:45:00|434.31|431.91|434.47|432.07|434.8|432.4|434.3|431.9|0
1634817000000|2021-10-21 11:50:00|434.64|432.24|434.3|431.9|434.8|432.4|433.97|431.57|0
1634817300000|2021-10-21 11:55:00|434.14|431.74|433.47|431.07|434.14|431.74|432.97|430.57|0
1634817600000|2021-10-21 12:00:00|433.64|431.24|433.8|431.4|433.8|431.4|433.3|430.9|0
1634817900000|2021-10-21 12:05:00|433.97|431.57|434.46|432.06|434.79|432.39|433.8|431.4|0
1634818200000|2021-10-21 12:10:00|434.3|431.9|434.29|431.89|434.46|432.06|433.96|431.56|0
1634818500000|2021-10-21 12:15:00|434.46|432.06|433.79|431.39|434.46|432.06|433.3|430.9|0
1634818800000|2021-10-21 12:20:00|433.96|431.56|434.46|432.06|434.79|432.39|433.96|431.56|0
1634819100000|2021-10-21 12:25:00|434.62|432.22|434.12|431.72|434.62|432.22|433.96|431.56|0
1634819400000|2021-10-21 12:30:00|434.2|431.8|436.61|434.21|436.61|434.21|434.2|431.8|0
1634819700000|2021-10-21 12:35:00|436.44|434.04|437.27|434.87|437.77|435.37|436.11|433.71|0
1634820000000|2021-10-21 12:40:00|437.11|434.71|438.6|436.2|438.6|436.2|436.61|434.21|0
1634820300000|2021-10-21 12:45:00|438.44|436.04|437.77|435.37|438.44|436.04|437.6|435.2|0
1634820600000|2021-10-21 12:50:00|437.6|435.2|436.44|434.04|438.27|435.87|436.44|434.04|0
1634820900000|2021-10-21 12:55:00|436.27|433.87|436.1|433.7|436.77|434.37|436.1|433.7|0
1634821200000|2021-10-21 13:00:00|436.27|433.87|436.43|434.03|436.43|434.03|435.1|432.7|0
1634821500000|2021-10-21 13:05:00|436.6|434.2|436.26|433.86|436.93|434.53|436.1|433.7|0
1634821800000|2021-10-21 13:10:00|436.43|434.03|437.43|435.03|437.59|435.19|436.43|434.03|0
1634822100000|2021-10-21 13:15:00|437.26|434.86|436.76|434.36|437.76|435.36|436.76|434.36|0
1634822400000|2021-10-21 13:20:00|436.92|434.52|438.25|435.85|438.25|435.85|436.92|434.52|0
1634822700000|2021-10-21 13:25:00|438.42|436.02|438.92|436.52|439.75|437.35|438.42|436.02|0
1634823000000|2021-10-21 13:30:00|438.75|436.35|438.08|435.68|439.92|437.52|436.42|434.02|0
1634823300000|2021-10-21 13:35:00|437.92|435.52|436.92|434.52|438.25|435.85|435.92|433.52|0
1634823600000|2021-10-21 13:40:00|436.75|434.35|437.58|435.18|438.08|435.68|436.25|433.85|0
1634823900000|2021-10-21 13:45:00|437.75|435.35|438.67|436.27|440.17|437.77|437.75|435.35|0
1634824200000|2021-10-21 13:50:00|438.84|436.44|440.01|437.61|441.18|438.78|438.84|436.44|0
1634824500000|2021-10-21 13:55:00|439.84|437.44|439.84|437.44|440.17|437.77|438.67|436.27|0
1634824800000|2021-10-21 14:00:00|439.67|437.27|440.17|437.77|440.51|438.11|438.67|436.27|0
1634825100000|2021-10-21 14:05:00|440.34|437.94|441.34|438.94|441.67|439.27|439.34|436.94|0
1634825400000|2021-10-21 14:10:00|441.67|439.27|440.84|438.44|441.67|439.27|439.67|437.27|0
1634825700000|2021-10-21 14:15:00|440.67|438.27|441.33|438.93|441.84|439.44|440|437.6|0
1634826000000|2021-10-21 14:20:00|441.17|438.77|441|438.6|441.67|439.27|440.33|437.93|0
1634826300000|2021-10-21 14:25:00|441.17|438.77|443.01|440.61|443.01|440.61|440.5|438.1|0
1634826600000|2021-10-21 14:30:00|443.17|440.77|443.34|440.94|443.51|441.11|442|439.6|0
1634826900000|2021-10-21 14:35:00|443.51|441.11|442.67|440.27|443.67|441.27|442.16|439.76|0
1634827200000|2021-10-21 14:40:00|442.83|440.43|443.33|440.93|443.5|441.1|442.33|439.93|0
1634827500000|2021-10-21 14:45:00|443.5|441.1|445.18|442.78|445.68|443.28|443.33|440.93|0
1634827800000|2021-10-21 14:50:00|445.01|442.61|443|440.6|445.01|442.61|442.83|440.43|0
1634828100000|2021-10-21 14:55:00|443.16|440.76|442.16|439.76|444|441.6|442.16|439.76|0
1634828400000|2021-10-21 15:00:00|442.32|439.92|442.32|439.92|443.66|441.26|442.32|439.92|0
1634828700000|2021-10-21 15:05:00|442.15|439.75|440.48|438.08|442.49|440.09|440.31|437.91|0
1634829000000|2021-10-21 15:10:00|440.31|437.91|440.81|438.41|441.06|438.66|439.64|437.24|0
1634829300000|2021-10-21 15:15:00|440.64|438.24|439.14|436.74|440.98|438.58|438.81|436.41|0
1634829600000|2021-10-21 15:20:00|439.31|436.91|439.8|437.4|440.14|437.74|438.3|435.9|0
1634829900000|2021-10-21 15:25:00|439.97|437.57|435.97|433.57|440.31|437.91|435.97|433.57|0
1634830200000|2021-10-21 15:30:00|436.14|433.74|436.47|434.07|437.63|435.23|435.64|433.24|0
1634830500000|2021-10-21 15:35:00|436.21|433.81|438.13|435.73|438.13|435.73|435.97|433.57|0
1634830800000|2021-10-21 15:40:00|437.96|435.56|438.13|435.73|438.13|435.73|436.8|434.4|0
1634831100000|2021-10-21 15:45:00|438.3|435.9|439.13|436.73|439.13|436.73|437.96|435.56|0
1634831400000|2021-10-21 15:50:00|439.29|436.89|438.79|436.39|439.79|437.39|438.12|435.72|0
1634831700000|2021-10-21 15:55:00|438.96|436.56|439.46|437.06|439.79|437.39|438.96|436.56|0
1634832000000|2021-10-21 16:00:00|439.62|437.22|440.62|438.22|440.96|438.56|439.62|437.22|0
1634832300000|2021-10-21 16:05:00|440.79|438.39|438.98|436.58|440.96|438.56|437.13|434.73|0
1634832600000|2021-10-21 16:10:00|439.15|436.75|440.81|438.41|440.81|438.41|438.64|436.24|0
1634832900000|2021-10-21 16:15:00|440.98|438.58|440.31|437.91|440.98|438.58|439.81|437.41|0
1634833200000|2021-10-21 16:20:00|440.48|438.08|440.98|438.58|441.56|439.16|440.14|437.74|0
1634833500000|2021-10-21 16:25:00|441.14|438.74|441.14|438.74|441.31|438.91|440.47|438.07|0
1634833800000|2021-10-21 16:30:00|440.98|438.58|440.14|437.74|441.22|438.82|440.14|437.74|0
1634834100000|2021-10-21 16:35:00|439.97|437.57|440.14|437.74|440.14|437.74|439.3|436.9|0
1634834400000|2021-10-21 16:40:00|440.3|437.9|440.3|437.9|440.64|438.24|439.97|437.57|0
1634834700000|2021-10-21 16:45:00|440.47|438.07|439.46|437.06|440.63|438.23|439.46|437.06|0
1634835000000|2021-10-21 16:50:00|439.63|437.23|440.46|438.06|440.46|438.06|439.3|436.9|0
1634835300000|2021-10-21 16:55:00|440.3|437.9|440.63|438.23|441.47|439.07|439.96|437.56|0
1634835600000|2021-10-21 17:00:00|440.46|438.06|440.96|438.56|441.46|439.06|440.29|437.89|0
1634835900000|2021-10-21 17:05:00|441.13|438.73|441.13|438.73|441.63|439.23|440.79|438.39|0
1634836200000|2021-10-21 17:10:00|440.96|438.56|440.46|438.06|441.29|438.89|440.12|437.72|0
1634836500000|2021-10-21 17:15:00|440.62|438.22|440.29|437.89|440.79|438.39|439.95|437.55|0
1634836800000|2021-10-21 17:20:00|440.45|438.05|441.29|438.89|441.29|438.89|440.45|438.05|0
1634837100000|2021-10-21 17:25:00|441.46|439.06|441.79|439.39|442.29|439.89|441.12|438.72|0
1634837400000|2021-10-21 17:30:00|441.96|439.56|442.29|439.89|442.29|439.89|441.62|439.22|0
1634837700000|2021-10-21 17:35:00|442.12|439.72|442.29|439.89|442.29|439.89|441.95|439.55|0
1634838000000|2021-10-21 17:40:00|442.12|439.72|441.61|439.21|442.45|440.05|441.61|439.21|0
1634838300000|2021-10-21 17:45:00|441.78|439.38|441.11|438.71|441.78|439.38|440.61|438.21|0
1634838600000|2021-10-21 17:50:00|440.94|438.54|438.27|435.87|440.94|438.54|438.27|435.87|0
1634838900000|2021-10-21 17:55:00|438.6|436.2|439.27|436.87|439.77|437.37|438.44|436.04|0
1634839200000|2021-10-21 18:00:00|439.44|437.04|440.1|437.7|440.77|438.37|439.18|436.78|0
1634839500000|2021-10-21 18:05:00|440.27|437.87|440.27|437.87|440.94|438.54|440.27|437.87|0
1634839800000|2021-10-21 18:10:00|440.1|437.7|439.6|437.2|440.1|437.7|439.43|437.03|0
1634840100000|2021-10-21 18:15:00|439.76|437.36|441.77|439.37|442.1|439.7|439.76|437.36|0
1634840400000|2021-10-21 18:20:00|441.6|439.2|441.6|439.2|441.93|439.53|440.76|438.36|0
1634840700000|2021-10-21 18:25:00|441.77|439.37|442.27|439.87|442.6|440.2|441.6|439.2|0
1634841000000|2021-10-21 18:30:00|442.43|440.03|442.26|439.86|442.6|440.2|442.1|439.7|0
1634841300000|2021-10-21 18:35:00|442.1|439.7|441.76|439.36|442.43|440.03|441.43|439.03|0
1634841600000|2021-10-21 18:40:00|441.59|439.19|441.93|439.53|441.93|439.53|441.26|438.86|0
1634841900000|2021-10-21 18:45:00|441.76|439.36|442.43|440.03|442.59|440.19|441.42|439.02|0
1634842200000|2021-10-21 18:50:00|442.26|439.86|442.42|440.02|442.59|440.19|442.26|439.86|0
1634842500000|2021-10-21 18:55:00|442.59|440.19|442.76|440.36|442.76|440.36|442.42|440.02|0
1634842800000|2021-10-21 19:00:00|442.92|440.52|444.43|442.03|444.77|442.37|442.92|440.52|0
1634843100000|2021-10-21 19:05:00|444.6|442.2|444.77|442.37|445.77|443.37|444.43|442.03|0
1634843400000|2021-10-21 19:10:00|444.93|442.53|445.1|442.7|445.44|443.04|444.76|442.36|0
1634843700000|2021-10-21 19:15:00|444.93|442.53|446.11|443.71|447.28|444.88|444.76|442.36|0
1634844000000|2021-10-21 19:20:00|446.27|443.87|447.79|445.39|447.96|445.56|446.27|443.87|0
1634844300000|2021-10-21 19:25:00|447.87|445.47|447.95|445.55|448.29|445.89|447.28|444.88|0
1634844600000|2021-10-21 19:30:00|448.03|445.63|447.28|444.88|448.29|445.89|446.77|444.37|0
1634844900000|2021-10-21 19:35:00|447.11|444.71|446.77|444.37|447.95|445.55|446.77|444.37|0
1634845200000|2021-10-21 19:40:00|446.94|444.54|447.61|445.21|447.61|445.21|446.1|443.7|0
1634845500000|2021-10-21 19:45:00|447.44|445.04|447.27|444.87|447.44|445.04|446.77|444.37|0
1634845800000|2021-10-21 19:50:00|446.43|444.03|448.62|446.22|448.62|446.22|446.43|444.03|0
1634846100000|2021-10-21 19:55:00|448.28|445.88|451.49|449.09|451.99|449.59|448.28|445.88|0
1634846400000|2021-10-21 20:00:00|450.47|448.07|449.96|447.56|451.49|449.09|449.63|447.23|0
1634846700000|2021-10-21 20:05:00|450.13|447.73|451.65|449.25|451.65|449.25|449.96|447.56|0
1634847000000|2021-10-21 20:10:00|451.48|449.08|449.96|447.56|451.48|449.08|449.79|447.39|0
1634847300000|2021-10-21 20:15:00|449.79|447.39|447.12|444.32|449.82|447.39|446.79|443.99|0
1634847600000|2021-10-21 20:20:00|447.29|444.49|445.78|442.98|447.63|444.83|445.61|442.81|0
1634847900000|2021-10-21 20:25:00|445.69|442.89|445.27|442.47|445.94|443.14|444.6|441.8|0
1634848200000|2021-10-21 20:30:00|445.1|442.3|445.1|442.3|445.61|442.81|443.59|440.79|0
1634848500000|2021-10-21 20:35:00|444.93|442.13|444.09|441.29|445.27|442.47|443.92|441.12|0
1634848800000|2021-10-21 20:40:00|443.92|441.12|443.75|440.95|444.26|441.46|442.92|440.12|0
1634849100000|2021-10-21 20:45:00|443.92|441.12|445.09|442.29|445.77|442.97|443.75|440.95|0
1634849400000|2021-10-21 20:50:00|444.93|442.13|445.93|443.13|446.1|443.3|444.59|441.79|0
1634849700000|2021-10-21 20:55:00|446.1|443.3|444.67|441.87|446.1|443.3|444.5|441.7|0
1634850000000|2021-10-21 21:00:00|444.77|441.97|445.7|442.9|445.95|443.15|444.77|441.97|0
1634850300000|2021-10-21 21:05:00|445.68|442.88|445.84|443.04|445.87|443.07|445.6|442.8|0
1634850600000|2021-10-21 21:10:00|445.68|442.88|444.99|442.19|445.68|442.88|444.99|442.19|0
1634850900000|2021-10-21 21:15:00|444.92|442.12|445.16|442.36|445.45|442.65|444.69|441.89|0
1634851200000|2021-10-21 21:20:00|445.28|442.48|445.03|442.23|445.65|442.85|445.03|442.23|0
1634851500000|2021-10-21 21:25:00|445.18|442.38|445.18|442.38|445.18|442.38|444.86|442.06|0
1634851800000|2021-10-21 21:30:00|445.12|442.32|445|442.2|445.15|442.35|444.83|442.03|0
1634852100000|2021-10-21 21:35:00|444.98|442.18|444.83|442.03|444.98|442.18|444.81|442.01|0
1634852400000|2021-10-21 21:40:00|444.88|442.08|444.85|442.05|445|442.2|444.56|441.76|0
1634852700000|2021-10-21 21:45:00|444.95|442.15|444.98|442.18|445|442.2|444.78|441.98|0
1634853000000|2021-10-21 21:50:00|445|442.2|445.14|442.34|445.17|442.37|444.98|442.18|0
1634853300000|2021-10-21 21:55:00|445.24|442.44|444.43|441.63|445.24|442.44|444.33|441.53|0
1634853600000|2021-10-21 22:00:00|444.81|442.01|443.22|440.42|444.81|442.01|442.88|440.08|0
1634853900000|2021-10-21 22:05:00|443.05|440.25|442.46|439.66|443.05|440.25|441.71|438.91|0
1634854200000|2021-10-21 22:10:00|442.55|439.75|443.05|440.25|443.05|440.25|442.55|439.75|0
1634854500000|2021-10-21 22:15:00|443.38|440.58|444.22|441.42|444.39|441.59|443.38|440.58|0
1634854800000|2021-10-21 22:20:00|444.05|441.25|444.05|441.25|444.55|441.75|443.88|441.08|0
1634855100000|2021-10-21 22:25:00|443.88|441.08|443.54|440.74|444.05|441.25|442.87|440.07|0
1634855400000|2021-10-21 22:30:00|443.62|440.82|444.04|441.24|444.21|441.41|443.38|440.58|0
1634855700000|2021-10-21 22:35:00|444.21|441.41|443.96|441.16|444.55|441.75|443.87|441.07|0
1634856000000|2021-10-21 22:40:00|444.04|441.24|443.87|441.07|444.55|441.75|443.87|441.07|0
1634856300000|2021-10-21 22:45:00|444.04|441.24|444.21|441.41|444.54|441.74|443.87|441.07|0
1634856600000|2021-10-21 22:50:00|443.87|441.07|444.54|441.74|444.54|441.74|443.87|441.07|0
1634856900000|2021-10-21 22:55:00|444.71|441.91|443.61|440.81|444.71|441.91|443.53|440.73|0
1634857200000|2021-10-21 23:00:00|443.7|440.9|443.19|440.39|443.87|441.07|443.11|440.31|0
1634857500000|2021-10-21 23:05:00|443.03|440.23|444.03|441.23|444.7|441.9|442.52|439.72|0
1634857800000|2021-10-21 23:10:00|443.86|441.06|444.7|441.9|444.95|442.15|443.86|441.06|0
1634858100000|2021-10-21 23:15:00|444.53|441.73|444.36|441.56|444.53|441.73|444.03|441.23|0
1634858400000|2021-10-21 23:20:00|444.53|441.73|443.52|440.72|444.53|441.73|443.19|440.39|0
1634858700000|2021-10-21 23:25:00|443.43|440.63|443.43|440.63|443.52|440.72|443.18|440.38|0
1634859000000|2021-10-21 23:30:00|443.35|440.55|443.52|440.72|443.69|440.89|443.18|440.38|0
1634859300000|2021-10-21 23:35:00|443.35|440.55|443.85|441.05|443.85|441.05|443.18|440.38|0
1634859600000|2021-10-21 23:40:00|443.93|441.13|442.84|440.04|444.02|441.22|442.84|440.04|0
1634859900000|2021-10-21 23:45:00|442.92|440.12|443.51|440.71|443.68|440.88|442.84|440.04|0
1634860200000|2021-10-21 23:50:00|443.34|440.54|443.34|440.54|443.51|440.71|442.34|439.54|0
1634860500000|2021-10-21 23:55:00|443.25|440.45|443.34|440.54|444.01|441.21|443.17|440.37|0
1634860800000|2021-10-22 00:00:00|443.51|440.71|444.51|441.71|445.69|442.89|443.17|440.37|0
1634861100000|2021-10-22 00:05:00|444.68|441.88|444.51|441.71|445.18|442.38|444.18|441.38|0
1634861400000|2021-10-22 00:10:00|444.34|441.54|444|441.2|444.68|441.88|443.84|441.04|0
1634861700000|2021-10-22 00:15:00|444.17|441.37|445.35|442.55|445.35|442.55|443.84|441.04|0
1634862000000|2021-10-22 00:20:00|445.18|442.38|446.1|443.3|446.35|443.55|445.18|442.38|0
1634862300000|2021-10-22 00:25:00|446.02|443.22|447.53|444.73|447.53|444.73|445.42|442.62|0
1634862600000|2021-10-22 00:30:00|447.87|445.07|447.86|445.06|449.04|446.24|447.7|444.9|0
1634862900000|2021-10-22 00:35:00|448.03|445.23|447.86|445.06|448.37|445.57|447.53|444.73|0
1634863200000|2021-10-22 00:40:00|447.69|444.89|447.19|444.39|447.86|445.06|447.02|444.22|0
1634863500000|2021-10-22 00:45:00|447.1|444.3|445.84|443.04|447.19|444.39|445.67|442.87|0
1634863800000|2021-10-22 00:50:00|446.01|443.21|446.51|443.71|446.51|443.71|445.5|442.7|0
1634864100000|2021-10-22 00:55:00|446.42|443.62|447.85|445.05|447.85|445.05|446.34|443.54|0
1634864400000|2021-10-22 01:00:00|448.02|445.22|447.35|444.55|448.36|445.56|447.18|444.38|0
1634864700000|2021-10-22 01:05:00|447.18|444.38|448.52|445.72|448.77|445.97|447.18|444.38|0
1634865000000|2021-10-22 01:10:00|448.6|445.8|448.86|446.06|449.53|446.73|448.52|445.72|0
1634865300000|2021-10-22 01:15:00|448.69|445.89|449.11|446.31|449.36|446.56|448.52|445.72|0
1634865600000|2021-10-22 01:20:00|449.03|446.23|448.69|445.89|449.19|446.39|448.69|445.89|0
1634865900000|2021-10-22 01:25:00|448.85|446.05|449.02|446.22|449.19|446.39|448.68|445.88|0
1634866200000|2021-10-22 01:30:00|449.36|446.56|448.93|446.13|449.7|446.9|448.68|445.88|0
1634866500000|2021-10-22 01:35:00|448.85|446.05|449.36|446.56|449.86|447.06|448.68|445.88|0
1634866800000|2021-10-22 01:40:00|449.35|446.55|448.51|445.71|449.35|446.55|448.01|445.21|0
1634867100000|2021-10-22 01:45:00|448.68|445.88|448|445.2|448.68|445.88|447.67|444.87|0
1634867400000|2021-10-22 01:50:00|448.08|445.28|448.67|445.87|448.84|446.04|448.08|445.28|0
1634867700000|2021-10-22 01:55:00|448.76|445.96|448.34|445.54|448.76|445.96|448|445.2|0
1634868000000|2021-10-22 02:00:00|448.17|445.37|447.83|445.03|448.5|445.7|447.83|445.03|0
1634868300000|2021-10-22 02:05:00|447.32|444.52|447.99|445.19|448.08|445.28|447.32|444.52|0
1634868600000|2021-10-22 02:10:00|448.16|445.36|447.82|445.02|448.16|445.36|447.82|445.02|0
1634868900000|2021-10-22 02:15:00|447.66|444.86|447.99|445.19|447.99|445.19|446.98|444.18|0
1634869200000|2021-10-22 02:20:00|448.16|445.36|448.16|445.36|448.5|445.7|447.99|445.19|0
1634869500000|2021-10-22 02:25:00|447.99|445.19|446.98|444.18|447.99|445.19|446.47|443.67|0
1634869800000|2021-10-22 02:30:00|446.81|444.01|446.89|444.09|447.14|444.34|446.64|443.84|0
1634870100000|2021-10-22 02:35:00|446.81|444.01|447.98|445.18|448.15|445.35|446.81|444.01|0
1634870400000|2021-10-22 02:40:00|447.81|445.01|447.56|444.76|447.98|445.18|447.48|444.68|0
1634870700000|2021-10-22 02:45:00|447.64|444.84|447.14|444.34|447.81|445.01|447.14|444.34|0
1634871000000|2021-10-22 02:50:00|447.22|444.42|447.3|444.5|447.64|444.84|446.97|444.17|0
1634871300000|2021-10-22 02:55:00|447.13|444.33|447.47|444.67|447.47|444.67|447.13|444.33|0
1634871600000|2021-10-22 03:00:00|447.64|444.84|447.13|444.33|447.81|445.01|447.13|444.33|0
1634871900000|2021-10-22 03:05:00|447.21|444.41|448.48|445.68|448.48|445.68|447.13|444.33|0
1634872200000|2021-10-22 03:10:00|448.31|445.51|448.31|445.51|448.48|445.68|448.14|445.34|0
1634872500000|2021-10-22 03:15:00|448.22|445.42|449.15|446.35|449.15|446.35|447.97|445.17|0
1634872800000|2021-10-22 03:20:00|448.98|446.18|449.48|446.68|449.65|446.85|448.81|446.01|0
1634873100000|2021-10-22 03:25:00|449.39|446.59|449.48|446.68|449.48|446.68|449.14|446.34|0
1634873400000|2021-10-22 03:30:00|449.65|446.85|448.97|446.17|449.82|447.02|448.8|446|0
1634873700000|2021-10-22 03:35:00|449.22|446.42|448.97|446.17|449.31|446.51|448.8|446|0
1634874000000|2021-10-22 03:40:00|448.88|446.08|448.8|446|449.14|446.34|448.63|445.83|0
1634874300000|2021-10-22 03:45:00|448.63|445.83|448.97|446.17|448.97|446.17|448.63|445.83|0
1634874600000|2021-10-22 03:50:00|448.96|446.16|448.96|446.16|448.96|446.16|448.8|446|0
1634874900000|2021-10-22 03:55:00|449.13|446.33|449.3|446.5|449.3|446.5|449.04|446.24|0
1634875200000|2021-10-22 04:00:00|449.13|446.33|449.13|446.33|449.64|446.84|448.79|445.99|0
1634875500000|2021-10-22 04:05:00|448.96|446.16|448.62|445.82|449.3|446.5|447.95|445.15|0
1634875800000|2021-10-22 04:10:00|448.79|445.99|449.12|446.32|449.13|446.33|448.45|445.65|0
1634876100000|2021-10-22 04:15:00|448.96|446.16|448.62|445.82|448.96|446.16|448.45|445.65|0
1634876400000|2021-10-22 04:20:00|448.7|445.9|448.28|445.48|448.7|445.9|448.11|445.31|0
1634876700000|2021-10-22 04:25:00|448.36|445.56|447.85|445.05|448.36|445.56|447.77|444.97|0
1634877000000|2021-10-22 04:30:00|447.77|444.97|447.6|444.8|448.11|445.31|447.6|444.8|0
1634877300000|2021-10-22 04:35:00|447.43|444.63|446.92|444.12|447.94|445.14|446.92|444.12|0
1634877600000|2021-10-22 04:40:00|447.09|444.29|447.93|445.13|448.1|445.3|446.08|443.28|0
1634877900000|2021-10-22 04:45:00|448.1|445.3|447.59|444.79|448.1|445.3|447.34|444.54|0
1634878200000|2021-10-22 04:50:00|447.43|444.63|447.93|445.13|447.93|445.13|447.17|444.37|0
1634878500000|2021-10-22 04:55:00|447.84|445.04|447.84|445.04|447.93|445.13|447.67|444.87|0
1634878800000|2021-10-22 05:00:00|447.93|445.13|448.43|445.63|448.43|445.63|447.59|444.79|0
1634879100000|2021-10-22 05:05:00|448.34|445.54|447.92|445.12|448.6|445.8|447.92|445.12|0
1634879400000|2021-10-22 05:10:00|447.75|444.95|447.42|444.62|448.09|445.29|447.25|444.45|0
1634879700000|2021-10-22 05:15:00|447.33|444.53|448.06|445.26|448.23|445.43|446.57|443.77|0
1634880000000|2021-10-22 05:20:00|447.89|445.09|447.72|444.92|448.06|445.26|447.38|444.58|0
1634880300000|2021-10-22 05:25:00|447.55|444.75|448.73|445.93|448.73|445.93|447.55|444.75|0
1634880600000|2021-10-22 05:30:00|448.81|446.01|448.22|445.42|448.89|446.09|448.22|445.42|0
1634880900000|2021-10-22 05:35:00|448.3|445.5|448.05|445.25|448.56|445.76|447.88|445.08|0
1634881200000|2021-10-22 05:40:00|447.88|445.08|447.38|444.58|447.96|445.16|447.04|444.24|0
1634881500000|2021-10-22 05:45:00|447.21|444.41|447.54|444.74|448.13|445.33|447.21|444.41|0
1634881800000|2021-10-22 05:50:00|447.45|444.65|447.54|444.74|447.71|444.91|446.87|444.07|0
1634882100000|2021-10-22 05:55:00|447.28|444.48|447.71|444.91|447.87|445.07|447.03|444.23|0
1634882400000|2021-10-22 06:00:00|448.04|445.24|449.22|446.42|449.22|446.42|447.7|444.9|0
1634882700000|2021-10-22 06:05:00|449.39|446.59|447.78|444.98|449.89|447.09|447.78|444.98|0
1634883000000|2021-10-22 06:10:00|447.7|444.9|447.87|445.07|448.2|445.4|446.86|444.06|0
1634883300000|2021-10-22 06:15:00|448.04|445.24|447.7|444.9|448.04|445.24|447.36|444.56|0
1634883600000|2021-10-22 06:20:00|447.53|444.73|448.54|445.74|448.7|445.9|447.36|444.56|0
1634883900000|2021-10-22 06:25:00|448.7|445.9|449.04|446.24|449.46|446.66|448.37|445.57|0
1634884200000|2021-10-22 06:30:00|448.7|445.9|448.36|445.56|449.21|446.41|448.36|445.56|0
1634884500000|2021-10-22 06:35:00|448.53|445.73|448.87|446.07|448.87|446.07|447.86|445.06|0
1634884800000|2021-10-22 06:40:00|448.7|445.9|448.7|445.9|448.95|446.15|448.02|445.22|0
1634885100000|2021-10-22 06:45:00|448.61|445.81|448.78|445.98|449.2|446.4|448.36|445.56|0
1634885400000|2021-10-22 06:50:00|448.69|445.89|448.86|446.06|448.86|446.06|448.36|445.56|0
1634885700000|2021-10-22 06:55:00|448.69|445.89|449.03|446.23|449.2|446.4|448.52|445.72|0
1634886000000|2021-10-22 07:00:00|448.69|445.89|448.18|445.38|449.03|446.23|447.85|445.05|0
1634886300000|2021-10-22 07:05:00|447.98|445.58|447.31|444.91|448.32|445.92|446.97|444.57|0
1634886600000|2021-10-22 07:10:00|447.14|444.74|447.14|444.74|447.64|445.24|445.8|443.4|0
1634886900000|2021-10-22 07:15:00|447.22|444.82|448.48|446.08|448.82|446.42|446.8|444.4|0
1634887200000|2021-10-22 07:20:00|448.31|445.91|451.85|449.45|452.02|449.62|447.14|444.74|0
1634887500000|2021-10-22 07:25:00|452.02|449.62|450.33|447.93|452.36|449.96|449.32|446.92|0
1634887800000|2021-10-22 07:30:00|450.84|448.44|450.33|447.93|452.53|450.13|449.82|447.42|0
1634888100000|2021-10-22 07:35:00|450.41|448.01|450.66|448.26|450.84|448.44|449.49|447.09|0
1634888400000|2021-10-22 07:40:00|450.75|448.35|449.31|446.91|451|448.6|448.81|446.41|0
1634888700000|2021-10-22 07:45:00|449.4|447|448.47|446.07|449.65|447.25|448.3|445.9|0
1634889000000|2021-10-22 07:50:00|448.38|445.98|449.14|446.74|449.48|447.08|447.8|445.4|0
1634889300000|2021-10-22 07:55:00|448.81|446.41|448.97|446.57|449.14|446.74|448.13|445.73|0
1634889600000|2021-10-22 08:00:00|448.8|446.4|447.96|445.56|449.31|446.91|446.95|444.55|0
1634889900000|2021-10-22 08:05:00|447.29|444.89|448.54|446.14|448.8|446.4|447.29|444.89|0
1634890200000|2021-10-22 08:10:00|448.46|446.06|449.13|446.73|449.3|446.9|447.87|445.47|0
1634890500000|2021-10-22 08:15:00|449.3|446.9|450.14|447.74|450.14|447.74|449.13|446.73|0
1634890800000|2021-10-22 08:20:00|449.89|447.49|449.8|447.4|449.97|447.57|449.13|446.73|0
1634891100000|2021-10-22 08:25:00|449.97|447.57|450.31|447.91|450.64|448.24|449.63|447.23|0
1634891400000|2021-10-22 08:30:00|450.56|448.16|449.97|447.57|450.64|448.24|449.63|447.23|0
1634891700000|2021-10-22 08:35:00|450.05|447.65|451.15|448.75|451.65|449.25|450.05|447.65|0
1634892000000|2021-10-22 08:40:00|451.32|448.92|451.14|448.74|451.48|449.08|450.3|447.9|0
1634892300000|2021-10-22 08:45:00|450.98|448.58|450.81|448.41|451.14|448.74|450.47|448.07|0
1634892600000|2021-10-22 08:50:00|450.64|448.24|451.31|448.91|451.48|449.08|450.47|448.07|0
1634892900000|2021-10-22 08:55:00|451.14|448.74|450.63|448.23|451.14|448.74|450.3|447.9|0
1634893200000|2021-10-22 09:00:00|450.8|448.4|450.46|448.06|451.14|448.74|450.29|447.89|0
1634893500000|2021-10-22 09:05:00|450.63|448.23|450.63|448.23|450.8|448.4|450.46|448.06|0
1634893800000|2021-10-22 09:10:00|450.8|448.4|450.8|448.4|450.8|448.4|450.46|448.06|0
1634894100000|2021-10-22 09:15:00|450.71|448.31|450.12|447.72|450.71|448.31|449.78|447.38|0
1634894400000|2021-10-22 09:20:00|449.95|447.55|449.78|447.38|450.12|447.72|449.44|447.04|0
1634894700000|2021-10-22 09:25:00|449.95|447.55|449.95|447.55|449.95|447.55|449.61|447.21|0
1634895000000|2021-10-22 09:30:00|449.61|447.21|449.61|447.21|449.78|447.38|449.27|446.87|0
1634895300000|2021-10-22 09:35:00|449.52|447.12|449.77|447.37|449.94|447.54|449.44|447.04|0
1634895600000|2021-10-22 09:40:00|449.85|447.45|450.11|447.71|450.28|447.88|449.6|447.2|0
1634895900000|2021-10-22 09:45:00|450.28|447.88|448.77|446.37|450.45|448.05|448.77|446.37|0
1634896200000|2021-10-22 09:50:00|448.93|446.53|449.1|446.7|449.27|446.87|448.76|446.36|0
1634896500000|2021-10-22 09:55:00|448.93|446.53|449.1|446.7|449.1|446.7|448.26|445.86|0
1634896800000|2021-10-22 10:00:00|449.18|446.78|448.42|446.02|449.27|446.87|448.42|446.02|0
1634897100000|2021-10-22 10:05:00|448.59|446.19|449.43|447.03|449.43|447.03|448.59|446.19|0
1634897400000|2021-10-22 10:10:00|449.26|446.86|450.28|447.88|450.44|448.04|449.26|446.86|0
1634897700000|2021-10-22 10:15:00|450.11|447.71|450.27|447.87|450.61|448.21|449.94|447.54|0
1634898000000|2021-10-22 10:20:00|450.44|448.04|451.45|449.05|451.46|449.06|450.27|447.87|0
1634898300000|2021-10-22 10:25:00|451.62|449.22|450.95|448.55|452.13|449.73|450.95|448.55|0
1634898600000|2021-10-22 10:30:00|451.11|448.71|452.13|449.73|452.3|449.9|451.11|448.71|0
1634898900000|2021-10-22 10:35:00|452.3|449.9|451.96|449.56|452.3|449.9|451.96|449.56|0
1634899200000|2021-10-22 10:40:00|452.13|449.73|452.97|450.57|452.97|450.57|451.62|449.22|0
1634899500000|2021-10-22 10:45:00|452.8|450.4|456.6|454.2|456.6|454.2|452.8|450.4|0
1634899800000|2021-10-22 10:50:00|456.68|454.28|453.8|451.4|456.77|454.37|453.46|451.06|0
1634900100000|2021-10-22 10:55:00|453.63|451.23|453.8|451.4|453.97|451.57|453.29|450.89|0
1634900400000|2021-10-22 11:00:00|453.63|451.23|453.8|451.4|454.14|451.74|453.29|450.89|0
1634900700000|2021-10-22 11:05:00|453.97|451.57|454.47|452.07|454.81|452.41|453.63|451.23|0
1634901000000|2021-10-22 11:10:00|454.64|452.24|454.47|452.07|455.32|452.92|454.47|452.07|0
1634901300000|2021-10-22 11:15:00|454.64|452.24|454.64|452.24|454.81|452.41|454.3|451.9|0
1634901600000|2021-10-22 11:20:00|454.98|452.58|455.15|452.75|455.49|453.09|454.98|452.58|0
1634901900000|2021-10-22 11:25:00|454.98|452.58|455.31|452.91|455.66|453.26|454.98|452.58|0
1634902200000|2021-10-22 11:30:00|455.15|452.75|455.14|452.74|455.31|452.91|454.8|452.4|0
1634902500000|2021-10-22 11:35:00|455.31|452.91|454.97|452.57|455.48|453.08|454.97|452.57|0
1634902800000|2021-10-22 11:40:00|454.8|452.4|454.8|452.4|454.97|452.57|454.63|452.23|0
1634903100000|2021-10-22 11:45:00|454.63|452.23|454.8|452.4|454.8|452.4|454.63|452.23|0
1634903400000|2021-10-22 11:50:00|454.97|452.57|455.14|452.74|455.14|452.74|454.8|452.4|0
1634903700000|2021-10-22 11:55:00|455.3|452.9|454.96|452.56|455.3|452.9|454.79|452.39|0
1634904000000|2021-10-22 12:00:00|454.79|452.39|454.45|452.05|455.13|452.73|453.94|451.54|0
1634904300000|2021-10-22 12:05:00|454.62|452.22|454.28|451.88|454.62|452.22|453.94|451.54|0
1634904600000|2021-10-22 12:10:00|454.45|452.05|454.11|451.71|454.45|452.05|453.43|451.03|0
1634904900000|2021-10-22 12:15:00|454.19|451.79|453.6|451.2|454.28|451.88|453.6|451.2|0
1634905200000|2021-10-22 12:20:00|453.43|451.03|453.43|451.03|453.6|451.2|453.09|450.69|0
1634905500000|2021-10-22 12:25:00|453.6|451.2|453.6|451.2|453.6|451.2|453.26|450.86|0
1634905800000|2021-10-22 12:30:00|453.43|451.03|453.25|450.85|453.76|451.36|453.09|450.69|0
1634906100000|2021-10-22 12:35:00|453.09|450.69|452.58|450.18|453.09|450.69|452.41|450.01|0
1634906400000|2021-10-22 12:40:00|452.41|450.01|451.56|449.16|452.41|450.01|451.39|448.99|0
1634906700000|2021-10-22 12:45:00|451.47|449.07|451.73|449.33|451.9|449.5|450.71|448.31|0
1634907000000|2021-10-22 12:50:00|451.56|449.16|451.22|448.82|451.56|449.16|450.71|448.31|0
1634907300000|2021-10-22 12:55:00|451.05|448.65|450.2|447.8|451.22|448.82|449.36|446.96|0
1634907600000|2021-10-22 13:00:00|449.86|447.46|449.02|446.62|450.03|447.63|448.51|446.11|0
1634907900000|2021-10-22 13:05:00|449.19|446.79|447.33|444.93|449.69|447.29|447.33|444.93|0
1634908200000|2021-10-22 13:10:00|447.5|445.1|447.84|445.44|448.34|445.94|446.66|444.26|0
1634908500000|2021-10-22 13:15:00|447.92|445.52|446.82|444.42|448|445.6|446.49|444.09|0
1634908800000|2021-10-22 13:20:00|446.99|444.59|448.17|445.77|448.17|445.77|446.99|444.59|0
1634909100000|2021-10-22 13:25:00|448.34|445.94|447.66|445.26|448.34|445.94|447.49|445.09|0
1634909400000|2021-10-22 13:30:00|447.49|445.09|451.52|449.12|451.52|449.12|444.81|442.41|0
1634909700000|2021-10-22 13:35:00|451.19|448.79|453.97|451.57|453.97|451.57|449.75|447.35|0
1634910000000|2021-10-22 13:40:00|453.63|451.23|453.61|451.21|454.45|452.05|452.95|450.55|0
1634910300000|2021-10-22 13:45:00|453.78|451.38|449.38|446.98|454.62|452.22|448.2|445.8|0
1634910600000|2021-10-22 13:50:00|449.04|446.64|451.91|449.51|452.42|450.02|448.53|446.13|0
1634910900000|2021-10-22 13:55:00|452.42|450.02|452.24|449.84|453.94|451.54|452.08|449.68|0
1634911200000|2021-10-22 14:00:00|452.41|450.01|451.74|449.34|453.09|450.69|451.06|448.66|0
1634911500000|2021-10-22 14:05:00|451.99|449.59|452.75|450.35|453.26|450.86|450.89|448.49|0
1634911800000|2021-10-22 14:10:00|452.41|450.01|451.9|449.5|452.58|450.18|450.55|448.15|0
1634912100000|2021-10-22 14:15:00|452.07|449.67|453.76|451.36|454.1|451.7|451.81|449.41|0
1634912400000|2021-10-22 14:20:00|453.59|451.19|454.1|451.7|454.44|452.04|452.74|450.34|0
1634912700000|2021-10-22 14:25:00|454.27|451.87|457.49|455.09|457.49|455.09|453.93|451.53|0
1634913000000|2021-10-22 14:30:00|457.32|454.92|454.09|451.69|457.49|455.09|453.59|451.19|0
1634913300000|2021-10-22 14:35:00|454.43|452.03|452.4|450|454.6|452.2|452.06|449.66|0
1634913600000|2021-10-22 14:40:00|452.57|450.17|451.55|449.15|453.24|450.84|451.04|448.64|0
1634913900000|2021-10-22 14:45:00|451.72|449.32|451.21|448.81|453.24|450.84|451.21|448.81|0
1634914200000|2021-10-22 14:50:00|451.38|448.98|448.84|446.44|451.55|449.15|448.84|446.44|0
1634914500000|2021-10-22 14:55:00|449.01|446.61|449.85|447.45|451.04|448.64|449.01|446.61|0
1634914800000|2021-10-22 15:00:00|449.69|447.29|451.2|448.8|451.71|449.31|449.69|447.29|0
1634915100000|2021-10-22 15:05:00|451.37|448.97|452.39|449.99|452.73|450.33|450.87|448.47|0
1634915400000|2021-10-22 15:10:00|452.22|449.82|450.52|448.12|452.22|449.82|450.52|448.12|0
1634915700000|2021-10-22 15:15:00|450.35|447.95|449.2|446.8|450.52|448.12|445.05|442.65|0
1634916000000|2021-10-22 15:20:00|449.37|446.97|443.28|440.88|449.37|446.97|441.96|439.56|0
1634916300000|2021-10-22 15:25:00|443.61|441.21|444.61|442.21|444.95|442.55|441.44|439.04|0
1634916600000|2021-10-22 15:30:00|444.28|441.88|442.27|439.87|445.11|442.71|441.6|439.2|0
1634916900000|2021-10-22 15:35:00|442.18|439.78|438.11|435.71|442.63|440.23|436.95|434.55|0
1634917200000|2021-10-22 15:40:00|438.78|436.38|438.11|435.71|440.11|437.71|435.95|433.55|0
1634917500000|2021-10-22 15:45:00|437.94|435.54|436.12|433.72|438.61|436.21|435.78|433.38|0
1634917800000|2021-10-22 15:50:00|436.45|434.05|439.77|437.37|440.1|437.7|435.78|433.38|0
1634918100000|2021-10-22 15:55:00|439.27|436.87|440.77|438.37|441.93|439.53|439.27|436.87|0
1634918400000|2021-10-22 16:00:00|440.43|438.03|441.76|439.36|441.93|439.53|437.6|435.2|0
1634918700000|2021-10-22 16:05:00|441.93|439.53|442.26|439.86|443.1|440.7|441.43|439.03|0
1634919000000|2021-10-22 16:10:00|442.1|439.7|443.1|440.7|443.26|440.86|440.1|437.7|0
1634919300000|2021-10-22 16:15:00|442.93|440.53|443.43|441.03|443.76|441.36|441.43|439.03|0
1634919600000|2021-10-22 16:20:00|443.26|440.86|441.59|439.19|443.26|440.86|441.26|438.86|0
1634919900000|2021-10-22 16:25:00|441.42|439.02|444.09|441.69|444.09|441.69|441.09|438.69|0
1634920200000|2021-10-22 16:30:00|444.26|441.86|445.47|443.07|445.79|443.39|443.76|441.36|0
1634920500000|2021-10-22 16:35:00|445.31|442.91|446.81|444.41|447.15|444.75|445.31|442.91|0
1634920800000|2021-10-22 16:40:00|446.98|444.58|449.16|446.76|449.5|447.1|446.48|444.08|0
1634921100000|2021-10-22 16:45:00|449.07|446.67|450.34|447.94|451.18|448.78|448.49|446.09|0
1634921400000|2021-10-22 16:50:00|450.5|448.1|449.32|446.92|450.84|448.44|447.81|445.41|0
1634921700000|2021-10-22 16:55:00|449.66|447.26|446.64|444.24|449.83|447.43|446.64|444.24|0
1634922000000|2021-10-22 17:00:00|446.8|444.4|446.3|443.9|447.81|445.41|446.13|443.73|0
1634922300000|2021-10-22 17:05:00|446.63|444.23|448.48|446.08|448.48|446.08|446.13|443.73|0
1634922600000|2021-10-22 17:10:00|448.65|446.25|447.3|444.9|448.98|446.58|447.13|444.73|0
1634922900000|2021-10-22 17:15:00|447.47|445.07|448.14|445.74|449.32|446.92|446.63|444.23|0
1634923200000|2021-10-22 17:20:00|448.31|445.91|448.72|446.32|449.82|447.42|447.97|445.57|0
1634923500000|2021-10-22 17:25:00|448.64|446.24|448.13|445.73|449.31|446.91|447.97|445.57|0
1634923800000|2021-10-22 17:30:00|447.97|445.57|449.31|446.91|449.48|447.08|446.79|444.39|0
1634924100000|2021-10-22 17:35:00|449.14|446.74|449.98|447.58|450.32|447.92|448.47|446.07|0
1634924400000|2021-10-22 17:40:00|449.81|447.41|448.63|446.23|450.48|448.08|448.63|446.23|0
1634924700000|2021-10-22 17:45:00|448.8|446.4|448.13|445.73|449.3|446.9|448.13|445.73|0
1634925000000|2021-10-22 17:50:00|448.21|445.81|448.63|446.23|449.97|447.57|448.21|445.81|0
1634925300000|2021-10-22 17:55:00|448.8|446.4|445.77|443.37|449.13|446.73|445.61|443.21|0
1634925600000|2021-10-22 18:00:00|445.61|443.21|447.62|445.22|447.62|445.22|445.61|443.21|0
1634925900000|2021-10-22 18:05:00|447.78|445.38|448.79|446.39|449.13|446.73|447.78|445.38|0
1634926200000|2021-10-22 18:10:00|448.96|446.56|448.79|446.39|449.8|447.4|448.45|446.05|0
1634926500000|2021-10-22 18:15:00|448.96|446.56|449.63|447.23|449.8|447.4|448.11|445.71|0
1634926800000|2021-10-22 18:20:00|449.46|447.06|449.62|447.22|450.13|447.73|448.95|446.55|0
1634927100000|2021-10-22 18:25:00|449.79|447.39|451.47|449.07|451.47|449.07|449.79|447.39|0
1634927400000|2021-10-22 18:30:00|451.64|449.24|454.51|452.11|454.68|452.28|451.47|449.07|0
1634927700000|2021-10-22 18:35:00|454.68|452.28|452.82|450.42|456.03|453.63|452.82|450.42|0
1634928000000|2021-10-22 18:40:00|452.99|450.59|452.82|450.42|453.66|451.26|452.65|450.25|0
1634928300000|2021-10-22 18:45:00|452.65|450.25|453.15|450.75|453.32|450.92|452.31|449.91|0
1634928600000|2021-10-22 18:50:00|452.98|450.58|451.13|448.73|453.32|450.92|450.45|448.05|0
1634928900000|2021-10-22 18:55:00|451.3|448.9|449.78|447.38|451.3|448.9|449.61|447.21|0
1634929200000|2021-10-22 19:00:00|449.61|447.21|448.1|445.7|450.45|448.05|447.93|445.53|0
1634929500000|2021-10-22 19:05:00|448.43|446.03|449.44|447.04|449.94|447.54|448.26|445.86|0
1634929800000|2021-10-22 19:10:00|449.61|447.21|448.6|446.2|449.77|447.37|448.09|445.69|0
1634930100000|2021-10-22 19:15:00|448.76|446.36|447.25|444.85|450.45|448.05|447.08|444.68|0
1634930400000|2021-10-22 19:20:00|447.42|445.02|448.26|445.86|449.6|447.2|447.25|444.85|0
1634930700000|2021-10-22 19:25:00|448.42|446.02|448.59|446.19|448.76|446.36|447.42|445.02|0
1634931000000|2021-10-22 19:30:00|448.93|446.53|452.63|450.23|453.3|450.9|448.93|446.53|0
1634931300000|2021-10-22 19:35:00|452.97|450.57|450.6|448.2|453.14|450.74|449.76|447.36|0
1634931600000|2021-10-22 19:40:00|450.52|448.12|449.76|447.36|451.28|448.88|449.59|447.19|0
1634931900000|2021-10-22 19:45:00|449.26|446.86|449.25|446.85|450.27|447.87|448.25|445.85|0
1634932200000|2021-10-22 19:50:00|449.76|447.36|451.44|449.04|451.95|449.55|448.41|446.01|0
1634932500000|2021-10-22 19:55:00|450.94|448.54|449.42|447.02|451.78|449.38|449.42|447.02|0
1634932800000|2021-10-22 20:00:00|450.09|447.69|448.24|445.84|450.09|447.69|447.07|444.67|0
1634933100000|2021-10-22 20:05:00|447.9|445.5|448.07|445.67|448.41|446.01|447.57|445.17|0
1634933400000|2021-10-22 20:10:00|448.41|446.01|448.57|446.17|448.74|446.34|448.07|445.67|0
1635145500000|2021-10-25 07:05:00|451.99|449.59|452.83|450.43|453.34|450.94|451.99|449.59|0
1635145800000|2021-10-25 07:10:00|452.66|450.26|452.15|449.75|453.16|450.76|452.15|449.75|0
1635146100000|2021-10-25 07:15:00|452.49|450.09|452.99|450.59|453.33|450.93|452.15|449.75|0
1635146400000|2021-10-25 07:20:00|453.16|450.76|452.99|450.59|453.16|450.76|451.98|449.58|0
1635146700000|2021-10-25 07:25:00|452.82|450.42|452.65|450.25|453.24|450.84|452.48|450.08|0
1635147000000|2021-10-25 07:30:00|452.48|450.08|453.16|450.76|453.32|450.92|451.64|449.24|0
1635147300000|2021-10-25 07:35:00|452.99|450.59|453.32|450.92|453.66|451.26|452.99|450.59|0
1635147600000|2021-10-25 07:40:00|453.15|450.75|453.66|451.26|453.99|451.59|453.15|450.75|0
1635147900000|2021-10-25 07:45:00|453.83|451.43|453.65|451.25|453.99|451.59|452.81|450.41|0
1635148200000|2021-10-25 07:50:00|453.49|451.09|452.81|450.41|453.49|451.09|452.72|450.32|0
1635148500000|2021-10-25 07:55:00|452.98|450.58|453.31|450.91|453.65|451.25|452.81|450.41|0
1635148800000|2021-10-25 08:00:00|453.14|450.74|455.08|452.68|455.17|452.77|452.98|450.58|0
1635149100000|2021-10-25 08:05:00|455.17|452.77|456.52|454.12|457.03|454.63|454.83|452.43|0
1635149400000|2021-10-25 08:10:00|456.35|453.95|455.33|452.93|456.52|454.12|455.33|452.93|0
1635149700000|2021-10-25 08:15:00|455.5|453.1|454.99|452.59|455.5|453.1|454.91|452.51|0
1635150000000|2021-10-25 08:20:00|455.16|452.76|454.99|452.59|455.84|453.44|454.99|452.59|0
1635150300000|2021-10-25 08:25:00|455.16|452.76|454.82|452.42|455.5|453.1|454.65|452.25|0
1635150600000|2021-10-25 08:30:00|454.65|452.25|454.82|452.42|454.99|452.59|454.31|451.91|0
1635150900000|2021-10-25 08:35:00|454.99|452.59|454.48|452.08|454.99|452.59|454.14|451.74|0
1635151200000|2021-10-25 08:40:00|454.31|451.91|454.48|452.08|454.82|452.42|454.14|451.74|0
1635151500000|2021-10-25 08:45:00|454.31|451.91|454.81|452.41|454.98|452.58|454.31|451.91|0
1635151800000|2021-10-25 08:50:00|454.72|452.32|454.47|452.07|454.72|452.32|454.14|451.74|0
1635152100000|2021-10-25 08:55:00|454.38|451.98|453.8|451.4|454.38|451.98|453.63|451.23|0
1635152400000|2021-10-25 09:00:00|453.63|451.23|454.47|452.07|454.47|452.07|453.46|451.06|0
1635152700000|2021-10-25 09:05:00|454.64|452.24|454.13|451.73|454.64|452.24|453.96|451.56|0
1635153000000|2021-10-25 09:10:00|454.04|451.64|454.13|451.73|454.3|451.9|453.96|451.56|0
1635153300000|2021-10-25 09:15:00|454.3|451.9|453.53|451.13|454.3|451.9|453.53|451.13|0
1635153600000|2021-10-25 09:20:00|453.45|451.05|452.44|450.04|453.79|451.39|452.44|450.04|0
1635153900000|2021-10-25 09:25:00|452.27|449.87|452.43|450.03|452.94|450.54|452.27|449.87|0
1635154200000|2021-10-25 09:30:00|452.6|450.2|453.11|450.71|453.28|450.88|452.43|450.03|0
1635154500000|2021-10-25 09:35:00|453.27|450.87|453.27|450.87|453.78|451.38|453.27|450.87|0
1635154800000|2021-10-25 09:40:00|453.44|451.04|453.27|450.87|453.61|451.21|452.77|450.37|0
1635155100000|2021-10-25 09:45:00|453.18|450.78|453.1|450.7|453.61|451.21|452.93|450.53|0
1635155400000|2021-10-25 09:50:00|453.01|450.61|452.93|450.53|453.27|450.87|452.84|450.44|0
1635155700000|2021-10-25 09:55:00|452.84|450.44|452.93|450.53|453.1|450.7|452.59|450.19|0
1635156000000|2021-10-25 10:00:00|452.76|450.36|453.09|450.69|453.26|450.86|452.59|450.19|0
1635156300000|2021-10-25 10:05:00|453.26|450.86|453.09|450.69|453.43|451.03|452.76|450.36|0
1635156600000|2021-10-25 10:10:00|453.26|450.86|454.1|451.7|454.27|451.87|453.26|450.86|0
1635156900000|2021-10-25 10:15:00|453.93|451.53|454.35|451.95|454.61|452.21|453.76|451.36|0
1635157200000|2021-10-25 10:20:00|454.27|451.87|454.44|452.04|454.44|452.04|454.1|451.7|0
1635157500000|2021-10-25 10:25:00|454.27|451.87|454.43|452.03|454.94|452.54|454.27|451.87|0
1635157800000|2021-10-25 10:30:00|454.26|451.86|454.43|452.03|454.6|452.2|454.26|451.86|0
1635158100000|2021-10-25 10:35:00|454.6|452.2|454.6|452.2|454.94|452.54|454.6|452.2|0
1635158400000|2021-10-25 10:40:00|454.43|452.03|454.43|452.03|454.6|452.2|454.43|452.03|0
1635158700000|2021-10-25 10:45:00|454.34|451.94|454.26|451.86|454.43|452.03|454.09|451.69|0
1635159000000|2021-10-25 10:50:00|454.43|452.03|454.42|452.02|454.76|452.36|454.09|451.69|0
1635159300000|2021-10-25 10:55:00|454.59|452.19|454.08|451.68|454.59|452.19|454.08|451.68|0
1635159600000|2021-10-25 11:00:00|453.92|451.52|452.9|450.5|453.92|451.52|452.73|450.33|0
1635159900000|2021-10-25 11:05:00|452.81|450.41|452.9|450.5|453.07|450.67|451.89|449.49|0
1635160200000|2021-10-25 11:10:00|452.73|450.33|453.57|451.17|453.57|451.17|452.73|450.33|0
1635160500000|2021-10-25 11:15:00|453.4|451|454.24|451.84|454.41|452.01|453.4|451|0
1635160800000|2021-10-25 11:20:00|454.41|452.01|454.07|451.67|454.92|452.52|454.07|451.67|0
1635161100000|2021-10-25 11:25:00|453.9|451.5|453.9|451.5|454.07|451.67|453.4|451|0
1635161400000|2021-10-25 11:30:00|453.73|451.33|453.39|450.99|453.9|451.5|453.39|450.99|0
1635161700000|2021-10-25 11:35:00|453.23|450.83|453.56|451.16|453.73|451.33|453.23|450.83|0
1635162000000|2021-10-25 11:40:00|453.39|450.99|453.39|450.99|453.73|451.33|453.22|450.82|0
1635162300000|2021-10-25 11:45:00|453.22|450.82|454.57|452.17|454.57|452.17|453.22|450.82|0
1635162600000|2021-10-25 11:50:00|454.74|452.34|454.91|452.51|454.91|452.51|454.06|451.66|0
1635162900000|2021-10-25 11:55:00|455.07|452.67|455.24|452.84|455.24|452.84|454.23|451.83|0
1635163200000|2021-10-25 12:00:00|455.41|453.01|454.73|452.33|455.58|453.18|454.4|452|0
1635163500000|2021-10-25 12:05:00|454.9|452.5|454.56|452.16|454.9|452.5|454.23|451.83|0
1635163800000|2021-10-25 12:10:00|454.39|451.99|454.73|452.33|454.9|452.5|454.05|451.65|0
1635164100000|2021-10-25 12:15:00|454.9|452.5|455.91|453.51|456.08|453.68|454.9|452.5|0
1635164400000|2021-10-25 12:20:00|455.74|453.34|454.39|451.99|455.91|453.51|454.22|451.82|0
1635164700000|2021-10-25 12:25:00|454.56|452.16|455.23|452.83|455.23|452.83|454.39|451.99|0
1635165000000|2021-10-25 12:30:00|455.4|453|454.89|452.49|455.74|453.34|454.72|452.32|0
1635165300000|2021-10-25 12:35:00|454.8|452.4|454.89|452.49|455.06|452.66|454.55|452.15|0
1635165600000|2021-10-25 12:40:00|455.06|452.66|455.39|452.99|455.56|453.16|454.89|452.49|0
1635165900000|2021-10-25 12:45:00|455.22|452.82|455.22|452.82|455.73|453.33|455.05|452.65|0
1635166200000|2021-10-25 12:50:00|455.39|452.99|454.88|452.48|455.39|452.99|454.71|452.31|0
1635166500000|2021-10-25 12:55:00|455.05|452.65|454.71|452.31|455.22|452.82|454.37|451.97|0
1635166800000|2021-10-25 13:00:00|454.54|452.14|455.38|452.98|455.38|452.98|454.54|452.14|0
1635167100000|2021-10-25 13:05:00|455.22|452.82|455.38|452.98|455.38|452.98|455.05|452.65|0
1635167400000|2021-10-25 13:10:00|454.08|451.68|454.58|452.18|454.58|452.18|454.08|451.68|0
1635167700000|2021-10-25 13:15:00|454.75|452.35|455.26|452.86|455.43|453.03|454.24|451.84|0
1635168000000|2021-10-25 13:20:00|455.43|453.03|456.1|453.7|456.61|454.21|455.43|453.03|0
1635168300000|2021-10-25 13:25:00|456.27|453.87|456.95|454.55|456.95|454.55|455.93|453.53|0
1635168600000|2021-10-25 13:30:00|456.78|454.38|452.72|450.32|456.78|454.38|452.38|449.98|0
1635168900000|2021-10-25 13:35:00|452.55|450.15|448.16|445.76|453.56|451.16|447.99|445.59|0
1635169200000|2021-10-25 13:40:00|447.99|445.59|447.82|445.42|447.99|445.59|444.14|441.74|0
1635169500000|2021-10-25 13:45:00|447.32|444.92|447.65|445.25|448.66|446.26|445.98|443.58|0
1635169800000|2021-10-25 13:50:00|447.15|444.75|449.67|447.27|449.67|447.27|446.81|444.41|0
1635170100000|2021-10-25 13:55:00|449.84|447.44|452.45|450.05|453.21|450.81|449.84|447.44|0
1635170400000|2021-10-25 14:00:00|452.87|450.47|453.72|451.32|454.39|451.99|452.54|450.14|0
1635170700000|2021-10-25 14:05:00|453.55|451.15|452.53|450.13|453.55|451.15|451.18|448.78|0
1635171000000|2021-10-25 14:10:00|452.7|450.3|451.52|449.12|453.38|450.98|450.84|448.44|0
1635171300000|2021-10-25 14:15:00|451.69|449.29|454.05|451.65|454.56|452.16|451.52|449.12|0
1635171600000|2021-10-25 14:20:00|454.22|451.82|452.02|449.62|454.22|451.82|451.85|449.45|0
1635171900000|2021-10-25 14:25:00|452.19|449.79|454.05|451.65|454.05|451.65|450|447.6|0
1635172200000|2021-10-25 14:30:00|454.21|451.81|454.55|452.15|454.89|452.49|452.86|450.46|0
1635172500000|2021-10-25 14:35:00|454.72|452.32|454.21|451.81|455.06|452.66|452.69|450.29|0
1635172800000|2021-10-25 14:40:00|454.04|451.64|454.21|451.81|455.06|452.66|453.36|450.96|0
1635173100000|2021-10-25 14:45:00|454.38|451.98|455.56|453.16|455.9|453.5|453.7|451.3|0
1635173400000|2021-10-25 14:50:00|455.39|452.99|455.9|453.5|456.24|453.84|455.05|452.65|0
1635173700000|2021-10-25 14:55:00|455.81|453.41|455.9|453.5|456.58|454.18|455.73|453.33|0
1635174000000|2021-10-25 15:00:00|456.07|453.67|456.23|453.83|457.08|454.68|454.88|452.48|0
1635174300000|2021-10-25 15:05:00|456.4|454|457.76|455.36|458.1|455.7|456.23|453.83|0
1635174600000|2021-10-25 15:10:00|457.93|455.53|458.95|456.55|459.12|456.72|456.74|454.34|0
1635174900000|2021-10-25 15:15:00|459.12|456.72|458.43|456.03|459.29|456.89|458.26|455.86|0
1635175200000|2021-10-25 15:20:00|458.26|455.86|457.58|455.18|458.77|456.37|457.58|455.18|0
1635175500000|2021-10-25 15:25:00|457.41|455.01|458.94|456.54|458.94|456.54|457.07|454.67|0
1635175800000|2021-10-25 15:30:00|459.11|456.71|455.87|453.47|459.5|457.1|455.7|453.3|0
1635176100000|2021-10-25 15:35:00|456.04|453.64|456.52|454.12|456.73|454.33|455.36|452.96|0
1635176400000|2021-10-25 15:40:00|456.69|454.29|457.37|454.97|457.71|455.31|456.69|454.29|0
1635176700000|2021-10-25 15:45:00|457.54|455.14|456.86|454.46|458.05|455.65|456.69|454.29|0
1635177000000|2021-10-25 15:50:00|456.52|454.12|458.56|456.16|459.24|456.84|456.52|454.12|0
1635177300000|2021-10-25 15:55:00|458.39|455.99|459.58|457.18|459.75|457.35|458.05|455.65|0
1635177600000|2021-10-25 16:00:00|459.75|457.35|461.28|458.88|461.45|459.05|458.73|456.33|0
1635177900000|2021-10-25 16:05:00|461.11|458.71|462.14|459.74|462.82|460.42|460.77|458.37|0
1635178200000|2021-10-25 16:10:00|462.31|459.91|462.13|459.73|462.65|460.25|461.79|459.39|0
1635178500000|2021-10-25 16:15:00|461.96|459.56|461.79|459.39|462.47|460.07|461.45|459.05|0
1635178800000|2021-10-25 16:20:00|461.96|459.56|462.81|460.41|462.81|460.41|460.94|458.54|0
1635179100000|2021-10-25 16:25:00|462.98|460.58|462.81|460.41|463.32|460.92|462.47|460.07|0
1635179400000|2021-10-25 16:30:00|462.98|460.58|462.47|460.07|462.98|460.58|462.3|459.9|0
1635179700000|2021-10-25 16:35:00|462.3|459.9|462.81|460.41|462.81|460.41|461.61|459.21|0
1635180000000|2021-10-25 16:40:00|462.98|460.58|462.98|460.58|463.49|461.09|462.63|460.23|0
1635180300000|2021-10-25 16:45:00|462.8|460.4|463.49|461.09|464.17|461.77|462.8|460.4|0
1635180600000|2021-10-25 16:50:00|463.66|461.26|463.14|460.74|463.83|461.43|462.8|460.4|0
1635180900000|2021-10-25 16:55:00|463.23|460.83|462.97|460.57|463.66|461.26|462.8|460.4|0
1635181200000|2021-10-25 17:00:00|463.14|460.74|463.65|461.25|464|461.6|463.14|460.74|0
1635181500000|2021-10-25 17:05:00|463.48|461.08|464.85|462.45|465.02|462.62|463.48|461.08|0
1635181800000|2021-10-25 17:10:00|465.02|462.62|466.05|463.65|466.56|464.16|464.68|462.28|0
1635182100000|2021-10-25 17:15:00|465.88|463.48|465.19|462.79|466.05|463.65|464.85|462.45|0
1635182400000|2021-10-25 17:20:00|465.02|462.62|464.46|462.06|465.66|463.26|464.12|461.72|0
1635182700000|2021-10-25 17:25:00|464.63|462.23|465.32|462.92|465.32|462.92|464.46|462.06|0
1635183000000|2021-10-25 17:30:00|465.49|463.09|464.8|462.4|465.66|463.26|464.63|462.23|0
1635183300000|2021-10-25 17:35:00|464.63|462.23|463.77|461.37|464.8|462.4|463.77|461.37|0
1635183600000|2021-10-25 17:40:00|463.6|461.2|463.6|461.2|463.77|461.37|462.75|460.35|0
1635183900000|2021-10-25 17:45:00|463.43|461.03|463.08|460.68|463.77|461.37|462.91|460.51|0
1635184200000|2021-10-25 17:50:00|462.91|460.51|463.77|461.37|463.77|461.37|462.74|460.34|0
1635184500000|2021-10-25 17:55:00|463.94|461.54|463.68|461.28|464.28|461.88|463.59|461.19|0
1635184800000|2021-10-25 18:00:00|463.59|461.19|462.91|460.51|463.93|461.53|462.4|460|0
1635185100000|2021-10-25 18:05:00|463.08|460.68|463.59|461.19|463.93|461.53|462.57|460.17|0
1635185400000|2021-10-25 18:10:00|463.42|461.02|462.9|460.5|463.59|461.19|462.9|460.5|0
1635185700000|2021-10-25 18:15:00|463.07|460.67|464.25|461.85|465.04|462.64|463.07|460.67|0
1635186000000|2021-10-25 18:20:00|464.08|461.68|465.11|462.71|465.45|463.05|463.91|461.51|0
1635186300000|2021-10-25 18:25:00|464.94|462.54|466.31|463.91|466.31|463.91|464.94|462.54|0
1635186600000|2021-10-25 18:30:00|466.13|463.73|466.65|464.25|466.99|464.59|465.96|463.56|0
1635186900000|2021-10-25 18:35:00|466.82|464.42|465.1|462.7|466.99|464.59|464.93|462.53|0
1635187200000|2021-10-25 18:40:00|464.93|462.53|464.42|462.02|465.79|463.39|464.07|461.67|0
1635187500000|2021-10-25 18:45:00|464.24|461.84|464.58|462.18|464.59|462.19|463.56|461.16|0
1635187800000|2021-10-25 18:50:00|464.41|462.01|464.92|462.52|465.27|462.87|464.07|461.67|0
1635188100000|2021-10-25 18:55:00|464.75|462.35|464.41|462.01|465.27|462.87|464.07|461.67|0
1635188400000|2021-10-25 19:00:00|464.24|461.84|464.41|462.01|464.75|462.35|463.9|461.5|0
1635188700000|2021-10-25 19:05:00|464.58|462.18|463.89|461.49|464.92|462.52|463.72|461.32|0
1635189000000|2021-10-25 19:10:00|464.06|461.66|463.38|460.98|464.06|461.66|463.21|460.81|0
1635189300000|2021-10-25 19:15:00|463.21|460.81|463.03|460.63|463.89|461.49|462.69|460.29|0
1635189600000|2021-10-25 19:20:00|463.2|460.8|461.84|459.44|463.63|461.23|461.67|459.27|0
1635189900000|2021-10-25 19:25:00|461.67|459.27|463.88|461.48|463.88|461.48|461.67|459.27|0
1635190200000|2021-10-25 19:30:00|463.71|461.31|462.86|460.46|463.88|461.48|462.35|459.95|0
1635190500000|2021-10-25 19:35:00|463.03|460.63|463.54|461.14|463.54|461.14|462.34|459.94|0
1635190800000|2021-10-25 19:40:00|463.37|460.97|463.37|460.97|464.05|461.65|462.76|460.36|0
1635191100000|2021-10-25 19:45:00|463.19|460.79|462.51|460.11|463.37|460.97|462|459.6|0
1635191400000|2021-10-25 19:50:00|462.85|460.45|461.82|459.42|463.19|460.79|461.65|459.25|0
1635191700000|2021-10-25 19:55:00|461.99|459.59|463.87|461.47|463.87|461.47|460.46|458.06|0
1635192000000|2021-10-25 20:00:00|464.04|461.64|462.16|459.76|464.73|462.33|461.99|459.59|0
1635192300000|2021-10-25 20:05:00|461.99|459.59|464.04|461.64|464.89|462.49|459.6|457.2|0
1635192600000|2021-10-25 20:10:00|463.87|461.47|464.38|461.98|464.55|462.15|463.18|460.78|0
1635192900000|2021-10-25 20:15:00|464.24|461.44|466.29|463.49|466.63|463.83|464.07|461.27|0
1635193200000|2021-10-25 20:20:00|466.12|463.32|467.15|464.35|467.32|464.52|465.77|462.97|0
1635193500000|2021-10-25 20:25:00|467.14|464.34|467.31|464.51|467.31|464.51|466.97|464.17|0
1635193800000|2021-10-25 20:30:00|467.49|464.69|468.17|465.37|468.34|465.54|467.49|464.69|0
1635194100000|2021-10-25 20:35:00|468.34|465.54|468.86|466.06|468.86|466.06|468.34|465.54|0
1635194400000|2021-10-25 20:40:00|468.68|465.88|468.34|465.54|468.68|465.88|468.34|465.54|0
1635194700000|2021-10-25 20:45:00|468.17|465.37|467.65|464.85|468.17|465.37|467.48|464.68|0
1635195000000|2021-10-25 20:50:00|467.48|464.68|468.16|465.36|468.34|465.54|467.48|464.68|0
1635195300000|2021-10-25 20:55:00|468.33|465.53|468.24|465.44|468.59|465.79|468.16|465.36|0
1635195600000|2021-10-25 21:00:00|468.27|465.47|468.34|465.54|468.42|465.62|468.24|465.44|0
1635195900000|2021-10-25 21:05:00|468.3|465.5|468.31|465.51|468.37|465.57|468.24|465.44|0
1635196200000|2021-10-25 21:10:00|468.24|465.44|468.26|465.46|468.27|465.47|468.22|465.42|0
1635196500000|2021-10-25 21:15:00|468.29|465.49|467.94|465.14|468.29|465.49|467.69|464.89|0
1635196800000|2021-10-25 21:20:00|467.91|465.11|468.16|465.36|468.21|465.41|467.91|465.11|0
1635197100000|2021-10-25 21:25:00|468.14|465.34|468.11|465.31|468.16|465.36|468.01|465.21|0
1635197400000|2021-10-25 21:30:00|468.09|465.29|468.26|465.46|468.26|465.46|468.09|465.29|0
1635197700000|2021-10-25 21:35:00|468.33|465.53|468.36|465.56|468.36|465.56|468.3|465.5|0
1635198000000|2021-10-25 21:40:00|468.33|465.53|467.93|465.13|468.33|465.53|467.64|464.84|0
1635198300000|2021-10-25 21:45:00|467.87|465.07|468.02|465.22|468.05|465.25|467.87|465.07|0
1635198600000|2021-10-25 21:50:00|467.95|465.15|467.7|464.9|467.95|465.15|467.7|464.9|0
1635198900000|2021-10-25 21:55:00|467.68|464.88|468.05|465.25|468.05|465.25|467.68|464.88|0
1635199200000|2021-10-25 22:00:00|468.22|465.42|467.45|464.65|468.56|465.76|466.93|464.13|0
1635199500000|2021-10-25 22:05:00|467.28|464.48|466.76|463.96|467.45|464.65|466.76|463.96|0
1635199800000|2021-10-25 22:10:00|466.59|463.79|466.93|464.13|466.93|464.13|466.59|463.79|0
1635200100000|2021-10-25 22:15:00|467.01|464.21|467.1|464.3|467.27|464.47|467.01|464.21|0
1635200400000|2021-10-25 22:20:00|467.27|464.47|467.44|464.64|467.61|464.81|467.1|464.3|0
1635200700000|2021-10-25 22:25:00|467.61|464.81|467.61|464.81|467.95|465.15|467.61|464.81|0
1635201000000|2021-10-25 22:30:00|467.52|464.72|466.58|463.78|467.52|464.72|466.58|463.78|0
1635201300000|2021-10-25 22:35:00|466.41|463.61|466.23|463.43|466.58|463.78|466.06|463.26|0
1635201600000|2021-10-25 22:40:00|466.4|463.6|466.57|463.77|466.57|463.77|466.06|463.26|0
1635201900000|2021-10-25 22:45:00|466.4|463.6|466.57|463.77|466.74|463.94|466.23|463.43|0
1635202200000|2021-10-25 22:50:00|466.74|463.94|466.4|463.6|466.92|464.12|466.23|463.43|0
1635202500000|2021-10-25 22:55:00|466.23|463.43|466.05|463.25|466.4|463.6|465.71|462.91|0
1635202800000|2021-10-25 23:00:00|466.14|463.34|466.39|463.59|466.4|463.6|465.79|462.99|0
1635203100000|2021-10-25 23:05:00|466.57|463.77|466.56|463.76|466.91|464.11|466.39|463.59|0
1635203400000|2021-10-25 23:10:00|466.74|463.94|466.56|463.76|466.91|464.11|466.47|463.67|0
1635203700000|2021-10-25 23:15:00|466.73|463.93|466.39|463.59|466.73|463.93|466.22|463.42|0
1635204000000|2021-10-25 23:20:00|466.22|463.42|466.39|463.59|466.56|463.76|466.22|463.42|0
1635204300000|2021-10-25 23:25:00|466.56|463.76|466.38|463.58|466.73|463.93|466.38|463.58|0
1635204600000|2021-10-25 23:30:00|466.56|463.76|467.24|464.44|467.41|464.61|466.38|463.58|0
1635204900000|2021-10-25 23:35:00|467.07|464.27|467.58|464.78|467.58|464.78|467.07|464.27|0
1635205200000|2021-10-25 23:40:00|467.75|464.95|467.58|464.78|467.92|465.12|467.41|464.61|0
1635205500000|2021-10-25 23:45:00|467.75|464.95|468.26|465.46|468.61|465.81|467.75|464.95|0
1635205800000|2021-10-25 23:50:00|468.35|465.55|469.12|466.32|469.47|466.67|468.26|465.46|0
1635206100000|2021-10-25 23:55:00|469.2|466.4|469.12|466.32|469.29|466.49|468.95|466.15|0
1635206400000|2021-10-26 00:00:00|470.15|467.35|468.26|465.46|470.5|467.7|468.26|465.46|0
1635206700000|2021-10-26 00:05:00|468.43|465.63|470.49|467.69|470.66|467.86|468.26|465.46|0
1635207000000|2021-10-26 00:10:00|470.66|467.86|470.49|467.69|471.18|468.38|470.15|467.35|0
1635207300000|2021-10-26 00:15:00|470.32|467.52|470.49|467.69|471.35|468.55|470.32|467.52|0
1635207600000|2021-10-26 00:20:00|470.83|468.03|470.31|467.51|470.83|468.03|470.14|467.34|0
1635207900000|2021-10-26 00:25:00|470.49|467.69|470.83|468.03|470.91|468.11|469.97|467.17|0
1635208200000|2021-10-26 00:30:00|471|468.2|470.31|467.51|471.17|468.37|469.79|466.99|0
1635208500000|2021-10-26 00:35:00|470.14|467.34|469.96|467.16|470.82|468.02|469.96|467.16|0
1635208800000|2021-10-26 00:40:00|470.14|467.34|470.99|468.19|471.17|468.37|469.27|466.47|0
1635209100000|2021-10-26 00:45:00|470.9|468.1|471.94|469.14|472.37|469.57|470.82|468.02|0
1635209400000|2021-10-26 00:50:00|472.03|469.23|471.51|468.71|472.03|469.23|471.51|468.71|0
1635209700000|2021-10-26 00:55:00|471.68|468.88|471.85|469.05|472.37|469.57|471.59|468.79|0
1635210000000|2021-10-26 01:00:00|472.02|469.22|472.88|470.08|473.05|470.25|471.85|469.05|0
1635210300000|2021-10-26 01:05:00|473.05|470.25|473.23|470.43|473.57|470.77|472.88|470.08|0
1635210600000|2021-10-26 01:10:00|473.05|470.25|473.4|470.6|473.4|470.6|472.88|470.08|0
1635210900000|2021-10-26 01:15:00|473.57|470.77|473.39|470.59|473.74|470.94|472.88|470.08|0
1635211200000|2021-10-26 01:20:00|473.22|470.42|473.56|470.76|474.78|471.98|473.22|470.42|0
1635211500000|2021-10-26 01:25:00|473.39|470.59|473.22|470.42|473.47|470.67|473.04|470.24|0
1635211800000|2021-10-26 01:30:00|473.04|470.24|471.84|469.04|473.04|470.24|471.84|469.04|0
1635212100000|2021-10-26 01:35:00|471.66|468.86|472.52|469.72|473.04|470.24|471.66|468.86|0
1635212400000|2021-10-26 01:40:00|472.7|469.9|471.49|468.69|472.78|469.98|471.49|468.69|0
1635212700000|2021-10-26 01:45:00|471.31|468.51|471.66|468.86|471.83|469.03|471.14|468.34|0
1635213000000|2021-10-26 01:50:00|471.4|468.6|471.83|469.03|472|469.2|471.14|468.34|0
1635213300000|2021-10-26 01:55:00|472|469.2|471.31|468.51|472.17|469.37|471.31|468.51|0
1635213600000|2021-10-26 02:00:00|470.96|468.16|471.04|468.24|471.31|468.51|470.45|467.65|0
1635213900000|2021-10-26 02:05:00|471.13|468.33|470.62|467.82|471.13|468.33|470.44|467.64|0
1635214200000|2021-10-26 02:10:00|470.44|467.64|471.13|468.33|471.13|468.33|470.44|467.64|0
1635214500000|2021-10-26 02:15:00|471.3|468.5|471.3|468.5|471.3|468.5|471.04|468.24|0
1635214800000|2021-10-26 02:20:00|471.13|468.33|471.3|468.5|471.47|468.67|470.78|467.98|0
1635215100000|2021-10-26 02:25:00|471.38|468.58|470.95|468.15|471.47|468.67|470.78|467.98|0
1635215400000|2021-10-26 02:30:00|470.78|467.98|471.29|468.49|471.47|468.67|470.78|467.98|0
1635215700000|2021-10-26 02:35:00|471.12|468.32|471.29|468.49|471.38|468.58|470.95|468.15|0
1635216000000|2021-10-26 02:40:00|471.12|468.32|471.03|468.23|471.29|468.49|470.95|468.15|0
1635216300000|2021-10-26 02:45:00|471.12|468.32|471.46|468.66|471.46|468.66|471.03|468.23|0
1635216600000|2021-10-26 02:50:00|471.63|468.83|472.49|469.69|472.49|469.69|471.63|468.83|0
1635216900000|2021-10-26 02:55:00|472.32|469.52|472.66|469.86|472.84|470.04|472.32|469.52|0
1635217200000|2021-10-26 03:00:00|472.84|470.04|472.32|469.52|472.84|470.04|472.14|469.34|0
1635217500000|2021-10-26 03:05:00|472.49|469.69|471.97|469.17|472.49|469.69|471.97|469.17|0
1635217800000|2021-10-26 03:10:00|471.8|469|471.45|468.65|471.97|469.17|471.45|468.65|0
1635218100000|2021-10-26 03:15:00|471.62|468.82|471.1|468.3|471.62|468.82|471.1|468.3|0
1635218400000|2021-10-26 03:20:00|471.28|468.48|470.93|468.13|471.28|468.48|470.76|467.96|0
1635218700000|2021-10-26 03:25:00|471.1|468.3|471.1|468.3|471.1|468.3|470.93|468.13|0
1635219000000|2021-10-26 03:30:00|470.93|468.13|470.93|468.13|471.1|468.3|470.75|467.95|0
1635219300000|2021-10-26 03:35:00|470.84|468.04|470.58|467.78|470.93|468.13|470.58|467.78|0
1635219600000|2021-10-26 03:40:00|470.41|467.61|470.58|467.78|470.75|467.95|470.41|467.61|0
1635219900000|2021-10-26 03:45:00|470.41|467.61|470.23|467.43|470.41|467.61|469.89|467.09|0
1635220200000|2021-10-26 03:50:00|470.31|467.51|470.4|467.6|470.57|467.77|470.23|467.43|0
1635220500000|2021-10-26 03:55:00|470.48|467.68|470.74|467.94|470.74|467.94|470.4|467.6|0
1635220800000|2021-10-26 04:00:00|470.57|467.77|471.09|468.29|471.09|468.29|470.57|467.77|0
1635221100000|2021-10-26 04:05:00|470.91|468.11|471.08|468.28|471.26|468.46|470.91|468.11|0
1635221400000|2021-10-26 04:10:00|470.91|468.11|471.08|468.28|471.08|468.28|470.91|468.11|0
1635221700000|2021-10-26 04:15:00|470.91|468.11|471.08|468.28|471.25|468.45|470.91|468.11|0
1635222000000|2021-10-26 04:20:00|471.25|468.45|471.08|468.28|471.42|468.62|471.08|468.28|0
1635222300000|2021-10-26 04:25:00|470.91|468.11|471.25|468.45|471.25|468.45|470.9|468.1|0
1635222600000|2021-10-26 04:30:00|471.42|468.62|471.25|468.45|471.76|468.96|471.25|468.45|0
1635222900000|2021-10-26 04:35:00|471.07|468.27|471.42|468.62|471.59|468.79|471.07|468.27|0
1635223200000|2021-10-26 04:40:00|471.59|468.79|471.76|468.96|472.11|469.31|471.5|468.7|0
1635223500000|2021-10-26 04:45:00|471.93|469.13|471.41|468.61|471.93|469.13|471.24|468.44|0
1635223800000|2021-10-26 04:50:00|471.58|468.78|471.07|468.27|471.58|468.78|471.07|468.27|0
1635224100000|2021-10-26 04:55:00|471.24|468.44|471.24|468.44|471.41|468.61|471.07|468.27|0
1635224400000|2021-10-26 05:00:00|471.41|468.61|471.06|468.26|471.58|468.78|471.06|468.26|0
1635224700000|2021-10-26 05:05:00|471.15|468.35|470.72|467.92|471.23|468.43|470.54|467.74|0
1635225000000|2021-10-26 05:10:00|470.89|468.09|470.71|467.91|471.06|468.26|470.54|467.74|0
1635225300000|2021-10-26 05:15:00|470.54|467.74|470.54|467.74|470.88|468.08|470.37|467.57|0
1635225600000|2021-10-26 05:20:00|470.71|467.91|471.05|468.25|471.06|468.26|470.54|467.74|0
1635225900000|2021-10-26 05:25:00|470.88|468.08|471.22|468.42|471.22|468.42|470.71|467.91|0
1635226200000|2021-10-26 05:30:00|471.05|468.25|470.36|467.56|471.13|468.33|470.36|467.56|0
1635226500000|2021-10-26 05:35:00|470.19|467.39|470.02|467.22|470.36|467.56|469.84|467.04|0
1635226800000|2021-10-26 05:40:00|469.84|467.04|470.19|467.39|470.36|467.56|469.58|466.78|0
1635227100000|2021-10-26 05:45:00|470.01|467.21|469.67|466.87|470.36|467.56|469.67|466.87|0
1635227400000|2021-10-26 05:50:00|469.84|467.04|469.49|466.69|470.18|467.38|469.49|466.69|0
1635227700000|2021-10-26 05:55:00|469.32|466.52|468.8|466|469.32|466.52|468.46|465.66|0
1635228000000|2021-10-26 06:00:00|468.98|466.18|469.49|466.69|469.66|466.86|468.54|465.74|0
1635228300000|2021-10-26 06:05:00|469.32|466.52|469.83|467.03|470.18|467.38|468.97|466.17|0
1635228600000|2021-10-26 06:10:00|469.74|466.94|469.83|467.03|470.17|467.37|469.49|466.69|0
1635228900000|2021-10-26 06:15:00|470|467.2|470.86|468.06|471.21|468.41|470|467.2|0
1635229200000|2021-10-26 06:20:00|471.03|468.23|471.2|468.4|471.38|468.58|470.6|467.8|0
1635229500000|2021-10-26 06:25:00|471.03|468.23|471.55|468.75|471.72|468.92|470.69|467.89|0
1635229800000|2021-10-26 06:30:00|471.37|468.57|472.23|469.43|472.58|469.78|471.37|468.57|0
1635230100000|2021-10-26 06:35:00|472.06|469.26|471.71|468.91|472.23|469.43|471.54|468.74|0
1635230400000|2021-10-26 06:40:00|471.54|468.74|472.4|469.6|472.4|469.6|471.37|468.57|0
1635230700000|2021-10-26 06:45:00|472.23|469.43|472.74|469.94|473.44|470.64|472.23|469.43|0
1635231000000|2021-10-26 06:50:00|472.57|469.77|472.74|469.94|472.92|470.12|472.57|469.77|0
1635231300000|2021-10-26 06:55:00|472.91|470.11|471.88|469.08|472.91|470.11|471.71|468.91|0
1635231600000|2021-10-26 07:00:00|472.91|470.11|472.91|470.11|473.95|471.15|471.71|468.91|0
1635231900000|2021-10-26 07:05:00|472.54|470.14|471.16|468.76|472.71|470.31|470.3|467.9|0
1635232200000|2021-10-26 07:10:00|470.98|468.58|470.98|468.58|470.98|468.58|469.95|467.55|0
1635232500000|2021-10-26 07:15:00|470.81|468.41|470.29|467.89|471.67|469.27|470.29|467.89|0
1635232800000|2021-10-26 07:20:00|470.46|468.06|471.15|468.75|471.32|468.92|470.12|467.72|0
1635233100000|2021-10-26 07:25:00|471.06|468.66|470.98|468.58|471.32|468.92|470.8|468.4|0
1635233400000|2021-10-26 07:30:00|471.15|468.75|471.15|468.75|471.32|468.92|470.46|468.06|0
1635233700000|2021-10-26 07:35:00|470.97|468.57|472.01|469.61|472.01|469.61|470.8|468.4|0
1635234000000|2021-10-26 07:40:00|471.83|469.43|472.35|469.95|473.21|470.81|471.66|469.26|0
1635234300000|2021-10-26 07:45:00|472.43|470.03|473.56|471.16|473.73|471.33|472.43|470.03|0
1635234600000|2021-10-26 07:50:00|473.64|471.24|473.9|471.5|474.77|472.37|473.21|470.81|0
1635234900000|2021-10-26 07:55:00|474.07|471.67|475.11|472.71|475.28|472.88|473.55|471.15|0
1635235200000|2021-10-26 08:00:00|474.93|472.53|475.45|473.05|475.63|473.23|474.76|472.36|0
1635235500000|2021-10-26 08:05:00|475.53|473.13|477.45|475.05|478.04|475.64|475.11|472.71|0
1635235800000|2021-10-26 08:10:00|477.62|475.22|477.27|474.87|477.62|475.22|476.93|474.53|0
1635236100000|2021-10-26 08:15:00|477.45|475.05|477.62|475.22|477.79|475.39|477.27|474.87|0
1635236400000|2021-10-26 08:20:00|477.79|475.39|478.31|475.91|479.69|477.29|477.62|475.22|0
1635236700000|2021-10-26 08:25:00|478.13|475.73|476.23|473.83|478.13|475.73|476.23|473.83|0
1635237000000|2021-10-26 08:30:00|476.06|473.66|476.23|473.83|476.75|474.35|475.88|473.48|0
1635237300000|2021-10-26 08:35:00|476.05|473.65|476.05|473.65|476.05|473.65|475.02|472.62|0
1635237600000|2021-10-26 08:40:00|476.22|473.82|476.57|474.17|476.57|474.17|475.71|473.31|0
1635237900000|2021-10-26 08:45:00|476.74|474.34|476.91|474.51|477.26|474.86|476.39|473.99|0
1635238200000|2021-10-26 08:50:00|477.09|474.69|476.74|474.34|477.43|475.03|476.57|474.17|0
1635238500000|2021-10-26 08:55:00|476.82|474.42|476.91|474.51|477.43|475.03|476.74|474.34|0
1635238800000|2021-10-26 09:00:00|477.08|474.68|476.21|473.81|477.08|474.68|475.87|473.47|0
1635239100000|2021-10-26 09:05:00|476.3|473.9|475.57|473.17|476.56|474.16|475.57|473.17|0
1635239400000|2021-10-26 09:10:00|475.74|473.34|476.09|473.69|476.26|473.86|475.74|473.34|0
1635239700000|2021-10-26 09:15:00|476|473.6|475.74|473.34|476.09|473.69|475.39|472.99|0
1635240000000|2021-10-26 09:20:00|475.82|473.42|476.26|473.86|476.26|473.86|475.74|473.34|0
1635240300000|2021-10-26 09:25:00|476.43|474.03|475.91|473.51|476.6|474.2|475.91|473.51|0
1635240600000|2021-10-26 09:30:00|476.08|473.68|476.08|473.68|476.08|473.68|475.73|473.33|0
1635240900000|2021-10-26 09:35:00|476.25|473.85|475.9|473.5|476.42|474.02|475.73|473.33|0
1635241200000|2021-10-26 09:40:00|475.73|473.33|475.38|472.98|475.9|473.5|474.69|472.29|0
1635241500000|2021-10-26 09:45:00|475.56|473.16|475.55|473.15|475.9|473.5|475.21|472.81|0
1635241800000|2021-10-26 09:50:00|475.38|472.98|476.42|474.02|476.42|474.02|475.38|472.98|0
1635242100000|2021-10-26 09:55:00|476.59|474.19|476.41|474.01|476.59|474.19|475.9|473.5|0
1635242400000|2021-10-26 10:00:00|476.24|473.84|476.41|474.01|476.76|474.36|476.24|473.84|0
1635242700000|2021-10-26 10:05:00|476.59|474.19|476.41|474.01|476.59|474.19|476.41|474.01|0
1635243000000|2021-10-26 10:10:00|476.58|474.18|476.58|474.18|476.76|474.36|476.24|473.84|0
1635243300000|2021-10-26 10:15:00|476.75|474.35|476.58|474.18|476.75|474.35|476.41|474.01|0
1635243600000|2021-10-26 10:20:00|476.41|474.01|475.54|473.14|476.41|474.01|475.54|473.14|0
1635243900000|2021-10-26 10:25:00|475.71|473.31|475.19|472.79|475.71|473.31|475.19|472.79|0
1635244200000|2021-10-26 10:30:00|475.02|472.62|474.84|472.44|475.19|472.79|474.67|472.27|0
1635244500000|2021-10-26 10:35:00|475.02|472.62|475.36|472.96|475.54|473.14|475.02|472.62|0
1635244800000|2021-10-26 10:40:00|475.19|472.79|475.19|472.79|475.36|472.96|475.01|472.61|0
1635245100000|2021-10-26 10:45:00|475.1|472.7|475.53|473.13|475.53|473.13|474.84|472.44|0
1635245400000|2021-10-26 10:50:00|475.44|473.04|475.7|473.3|476.05|473.65|475.18|472.78|0
1635245700000|2021-10-26 10:55:00|475.87|473.47|476.39|473.99|476.39|473.99|475.87|473.47|0
1635246000000|2021-10-26 11:00:00|476.22|473.82|476.39|473.99|476.39|473.99|476.04|473.64|0
1635246300000|2021-10-26 11:05:00|476.56|474.16|476.91|474.51|476.91|474.51|476.39|473.99|0
1635246600000|2021-10-26 11:10:00|477.08|474.68|476.9|474.5|477.42|475.02|476.9|474.5|0
1635246900000|2021-10-26 11:15:00|476.73|474.33|476.73|474.33|477.25|474.85|476.56|474.16|0
1635247200000|2021-10-26 11:20:00|476.56|474.16|476.73|474.33|476.9|474.5|476.56|474.16|0
1635247500000|2021-10-26 11:25:00|476.9|474.5|477.07|474.67|477.25|474.85|476.73|474.33|0
1635247800000|2021-10-26 11:30:00|476.9|474.5|476.72|474.32|477.24|474.84|476.72|474.32|0
1635248100000|2021-10-26 11:35:00|476.9|474.5|476.37|473.97|476.9|474.5|476.03|473.63|0
1635248400000|2021-10-26 11:40:00|476.2|473.8|476.03|473.63|476.2|473.8|476.03|473.63|0
1635248700000|2021-10-26 11:45:00|476.2|473.8|475.33|472.93|476.37|473.97|475.16|472.76|0
1635249000000|2021-10-26 11:50:00|475.51|473.11|475.5|473.1|475.85|473.45|475.16|472.76|0
1635249300000|2021-10-26 11:55:00|475.33|472.93|475.5|473.1|475.85|473.45|475.33|472.93|0
1635249600000|2021-10-26 12:00:00|475.67|473.27|475.15|472.75|475.85|473.45|475.15|472.75|0
1635249900000|2021-10-26 12:05:00|475.33|472.93|475.84|473.44|475.84|473.44|475.15|472.75|0
1635250200000|2021-10-26 12:10:00|476.02|473.62|476.53|474.13|476.54|474.14|476.02|473.62|0
1635250500000|2021-10-26 12:15:00|476.71|474.31|476.53|474.13|476.88|474.48|476.53|474.13|0
1635250800000|2021-10-26 12:20:00|476.36|473.96|475.49|473.09|476.36|473.96|475.32|472.92|0
1635251100000|2021-10-26 12:25:00|475.32|472.92|475.66|473.26|475.66|473.26|474.45|472.05|0
1635251400000|2021-10-26 12:30:00|475.84|473.44|475.83|473.43|476.18|473.78|475.66|473.26|0
1635251700000|2021-10-26 12:35:00|476.01|473.61|475.31|472.91|476.01|473.61|475.31|472.91|0
1635252000000|2021-10-26 12:40:00|475.14|472.74|475.48|473.08|475.83|473.43|475.14|472.74|0
1635252300000|2021-10-26 12:45:00|475.31|472.91|475.48|473.08|475.66|473.26|475.31|472.91|0
1635252600000|2021-10-26 12:50:00|475.31|472.91|475.31|472.91|475.48|473.08|475.13|472.73|0
1635252900000|2021-10-26 12:55:00|475.13|472.73|476|473.6|476|473.6|475.13|472.73|0
1635253200000|2021-10-26 13:00:00|476.17|473.77|476.17|473.77|476.34|473.94|475.48|473.08|0
1635253500000|2021-10-26 13:05:00|476.34|473.94|475.13|472.73|476.34|473.94|475.13|472.73|0
1635253800000|2021-10-26 13:10:00|475.3|472.9|474.95|472.55|475.47|473.07|474.78|472.38|0
1635254100000|2021-10-26 13:15:00|474.78|472.38|474.95|472.55|475.13|472.73|474.61|472.21|0
1635254400000|2021-10-26 13:20:00|475.03|472.63|475.47|473.07|475.81|473.41|474.78|472.38|0
1635254700000|2021-10-26 13:25:00|475.64|473.24|476.16|473.76|476.33|473.93|475.29|472.89|0
1635255000000|2021-10-26 13:30:00|476.68|474.28|477.19|474.79|477.89|475.49|473.57|471.17|0
1635255300000|2021-10-26 13:35:00|476.85|474.45|479.1|476.7|479.97|477.57|476.33|473.93|0
1635255600000|2021-10-26 13:40:00|478.58|476.18|479.44|477.04|480.49|478.09|477.88|475.48|0
1635255900000|2021-10-26 13:45:00|479.27|476.87|478.23|475.83|480.31|477.91|477.36|474.96|0
1635256200000|2021-10-26 13:50:00|478.4|476|478.05|475.65|479.27|476.87|477.36|474.96|0
1635256500000|2021-10-26 13:55:00|478.23|475.83|477.79|475.39|479.79|477.39|477.36|474.96|0
1635256800000|2021-10-26 14:00:00|478.05|475.65|479.26|476.86|479.78|477.38|476.49|474.09|0
1635257100000|2021-10-26 14:05:00|479.09|476.69|479.09|476.69|479.96|477.56|478.39|475.99|0
1635257400000|2021-10-26 14:10:00|478.91|476.51|482.84|480.44|483.19|480.79|478.91|476.51|0
1635257700000|2021-10-26 14:15:00|482.66|480.26|485.74|483.34|485.74|483.34|482.66|480.26|0
1635258000000|2021-10-26 14:20:00|485.91|483.51|486.26|483.86|487.13|484.73|485.56|483.16|0
1635258300000|2021-10-26 14:25:00|486.08|483.68|485.38|482.98|486.08|483.68|484.69|482.29|0
1635258600000|2021-10-26 14:30:00|485.21|482.81|485.38|482.98|485.91|483.51|484.17|481.77|0
1635258900000|2021-10-26 14:35:00|485.21|482.81|485.73|483.33|486.25|483.85|484.51|482.11|0
1635259200000|2021-10-26 14:40:00|485.55|483.15|483.12|480.72|485.9|483.5|482.77|480.37|0
1635259500000|2021-10-26 14:45:00|483.29|480.89|484.85|482.45|485.55|483.15|482.42|480.02|0
1635259800000|2021-10-26 14:50:00|484.68|482.28|486.07|483.67|486.59|484.19|484.68|482.28|0
1635260100000|2021-10-26 14:55:00|486.25|483.85|484.5|482.1|486.42|484.02|484.5|482.1|0
1635260400000|2021-10-26 15:00:00|485.02|482.62|483.63|481.23|485.89|483.49|483.63|481.23|0
1635260700000|2021-10-26 15:05:00|483.81|481.41|483.98|481.58|484.85|482.45|483.11|480.71|0
1635261000000|2021-10-26 15:10:00|484.15|481.75|484.15|481.75|484.85|482.45|483.98|481.58|0
1635261300000|2021-10-26 15:15:00|484.32|481.92|485.19|482.79|485.71|483.31|484.15|481.75|0
1635261600000|2021-10-26 15:20:00|485.36|482.96|485.54|483.14|485.89|483.49|485.19|482.79|0
1635261900000|2021-10-26 15:25:00|485.71|483.31|485.71|483.31|486.23|483.83|484.67|482.27|0
1635262200000|2021-10-26 15:30:00|486.23|483.83|479.8|477.4|486.23|483.83|479.28|476.88|0
1635262500000|2021-10-26 15:35:00|479.63|477.23|483.1|480.7|483.44|481.04|478.59|476.19|0
1635262800000|2021-10-26 15:40:00|482.92|480.52|483.09|480.69|483.79|481.39|482.58|480.18|0
1635263100000|2021-10-26 15:45:00|483.27|480.87|481.18|478.78|483.27|480.87|480.66|478.26|0
1635263400000|2021-10-26 15:50:00|481.01|478.61|481.01|478.61|481.18|478.78|479.62|477.22|0
1635263700000|2021-10-26 15:55:00|481.18|478.78|477.72|475.32|481.18|478.78|477.72|475.32|0
1635264000000|2021-10-26 16:00:00|477.89|475.49|474.44|472.04|478.58|476.18|474.44|472.04|0
1635264300000|2021-10-26 16:05:00|474.61|472.21|473.48|471.08|475.13|472.73|472.36|469.96|0
1635264600000|2021-10-26 16:10:00|473.3|470.9|476.06|473.66|476.06|473.66|472.96|470.56|0
1635264900000|2021-10-26 16:15:00|476.23|473.83|476.4|474|476.92|474.52|474.85|472.45|0
1635265200000|2021-10-26 16:20:00|476.58|474.18|476.4|474|476.58|474.18|474.5|472.1|0
1635265500000|2021-10-26 16:25:00|476.23|473.83|473.99|471.59|476.23|473.83|473.81|471.41|0
1635265800000|2021-10-26 16:30:00|474.16|471.76|474.5|472.1|475.19|472.79|473.12|470.72|0
1635266100000|2021-10-26 16:35:00|474.67|472.27|471.06|468.66|475.02|472.62|470.88|468.48|0
1635266400000|2021-10-26 16:40:00|471.23|468.83|470.37|467.97|471.23|468.83|469.51|467.11|0
1635266700000|2021-10-26 16:45:00|470.2|467.8|467.62|465.22|470.2|467.8|466.77|464.37|0
1635267000000|2021-10-26 16:50:00|467.79|465.39|466.59|464.19|469.16|466.76|466.59|464.19|0
1635267300000|2021-10-26 16:55:00|467.11|464.71|470.88|468.48|471.39|468.99|467.11|464.71|0
1635267600000|2021-10-26 17:00:00|470.7|468.3|471.3|468.9|471.39|468.99|469.67|467.27|0
1635267900000|2021-10-26 17:05:00|471.22|468.82|472.42|470.02|473.28|470.88|470.87|468.47|0
1635268200000|2021-10-26 17:10:00|472.33|469.93|471.56|469.16|472.33|469.93|469.84|467.44|0
1635268500000|2021-10-26 17:15:00|471.73|469.33|471.04|468.64|472.42|470.02|470.87|468.47|0
1635268800000|2021-10-26 17:20:00|471.21|468.81|469.84|467.44|472.07|469.67|468.46|466.06|0
1635269100000|2021-10-26 17:25:00|469.66|467.26|471.21|468.81|471.9|469.5|468.29|465.89|0
1635269400000|2021-10-26 17:30:00|470.86|468.46|474.3|471.9|474.48|472.08|470.69|468.29|0
1635269700000|2021-10-26 17:35:00|474.48|472.08|474.82|472.42|476.03|473.63|473.96|471.56|0
1635270000000|2021-10-26 17:40:00|474.99|472.59|472.32|469.92|475.16|472.76|472.23|469.83|0
1635270300000|2021-10-26 17:45:00|472.75|470.35|473.09|470.69|473.78|471.38|472.41|470.01|0
1635270600000|2021-10-26 17:50:00|472.92|470.52|473.09|470.69|473.95|471.55|472.75|470.35|0
1635270900000|2021-10-26 17:55:00|473.26|470.86|473.6|471.2|474.29|471.89|471.62|469.22|0
1635271200000|2021-10-26 18:00:00|473.78|471.38|475.33|472.93|475.84|473.44|473.78|471.38|0
1635271500000|2021-10-26 18:05:00|475.15|472.75|474.46|472.06|475.84|473.44|473.77|471.37|0
1635271800000|2021-10-26 18:10:00|474.29|471.89|475.49|473.09|475.49|473.09|473.43|471.03|0
1635272100000|2021-10-26 18:15:00|475.67|473.27|476.7|474.3|476.87|474.47|475.15|472.75|0
1635272400000|2021-10-26 18:20:00|476.53|474.13|476.53|474.13|476.87|474.47|475.66|473.26|0
1635272700000|2021-10-26 18:25:00|476.35|473.95|474.8|472.4|476.7|474.3|474.45|472.05|0
1635273000000|2021-10-26 18:30:00|474.97|472.57|476.35|473.95|477.39|474.99|474.97|472.57|0
1635273300000|2021-10-26 18:35:00|476.52|474.12|474.28|471.88|477.04|474.64|474.28|471.88|0
1635273600000|2021-10-26 18:40:00|474.1|471.7|473.07|470.67|474.79|472.39|473.07|470.67|0
1635273900000|2021-10-26 18:45:00|473.24|470.84|474.96|472.56|474.96|472.56|473.24|470.84|0
1635274200000|2021-10-26 18:50:00|474.79|472.39|474.44|472.04|475.14|472.74|473.76|471.36|0
1635274500000|2021-10-26 18:55:00|474.62|472.22|476.69|474.29|476.69|474.29|474.62|472.22|0
1635274800000|2021-10-26 19:00:00|476.86|474.46|478.07|475.67|478.07|475.67|475.3|472.9|0
1635275100000|2021-10-26 19:05:00|477.89|475.49|477.55|475.15|478.24|475.84|477.03|474.63|0
1635275400000|2021-10-26 19:10:00|477.72|475.32|476.68|474.28|478.06|475.66|475.64|473.24|0
1635275700000|2021-10-26 19:15:00|476.85|474.45|476.68|474.28|478.06|475.66|475.99|473.59|0
1635276000000|2021-10-26 19:20:00|476.85|474.45|476.5|474.1|477.54|475.14|475.64|473.24|0
1635276300000|2021-10-26 19:25:00|476.85|474.45|474.6|472.2|477.54|475.14|474.26|471.86|0
1635276600000|2021-10-26 19:30:00|474.43|472.03|475.98|473.58|476.5|474.1|474.43|472.03|0
1635276900000|2021-10-26 19:35:00|476.15|473.75|475.63|473.23|476.5|474.1|475.12|472.72|0
1635277200000|2021-10-26 19:40:00|475.81|473.41|477.44|475.04|477.53|475.13|474.77|472.37|0
1635277500000|2021-10-26 19:45:00|477.36|474.96|476.49|474.09|479.09|476.69|476.49|474.09|0
1635277800000|2021-10-26 19:50:00|475.97|473.57|473.56|471.16|475.97|473.57|472.35|469.95|0
1635278100000|2021-10-26 19:55:00|473.73|471.33|469.26|466.86|474.07|471.67|469.26|466.86|0
1635278400000|2021-10-26 20:00:00|468.92|466.52|469.77|467.37|470.46|468.06|468.23|465.83|0
1635278700000|2021-10-26 20:05:00|469.94|467.54|470.8|468.4|471.14|468.74|469.77|467.37|0
1635279000000|2021-10-26 20:10:00|470.63|468.23|469.94|467.54|470.97|468.57|469.43|467.03|0
1635279300000|2021-10-26 20:15:00|469.8|467|471.17|468.37|471.17|468.37|469.45|466.65|0
1635279600000|2021-10-26 20:20:00|471|468.2|470.65|467.85|471.17|468.37|470.31|467.51|0
1635279900000|2021-10-26 20:25:00|470.56|467.76|469.62|466.82|470.82|468.02|469.62|466.82|0
1635280200000|2021-10-26 20:30:00|469.45|466.65|469.27|466.47|469.79|466.99|469.1|466.3|0
1635280500000|2021-10-26 20:35:00|469.1|466.3|468.76|465.96|469.27|466.47|468.41|465.61|0
1635280800000|2021-10-26 20:40:00|469.1|466.3|468.75|465.95|469.1|466.3|468.75|465.95|0
1635281100000|2021-10-26 20:45:00|468.93|466.13|469.95|467.15|469.95|467.15|468.75|465.95|0
1635281400000|2021-10-26 20:50:00|470.12|467.32|468.41|465.61|470.12|467.32|468.24|465.44|0
1635281700000|2021-10-26 20:55:00|468.58|465.78|468.49|465.69|469.43|466.63|468.41|465.61|0
1635282000000|2021-10-26 21:00:00|468.56|465.76|469.15|466.35|469.26|466.46|468.54|465.74|0
1635282300000|2021-10-26 21:05:00|469.27|466.47|468.23|465.43|469.33|466.53|468.2|465.4|0
1635282600000|2021-10-26 21:10:00|468.85|466.05|468.63|465.83|469.13|466.33|468.63|465.83|0
1635282900000|2021-10-26 21:15:00|468.65|465.85|468.97|466.17|469.1|466.3|468.6|465.8|0
1635283200000|2021-10-26 21:20:00|468.9|466.1|468.97|466.17|468.99|466.19|468.9|466.1|0
1635283500000|2021-10-26 21:25:00|468.99|466.19|469.09|466.29|469.12|466.32|468.99|466.19|0
1635283800000|2021-10-26 21:30:00|469.19|466.39|469.21|466.41|469.29|466.49|469.04|466.24|0
1635284100000|2021-10-26 21:35:00|469.01|466.21|469.12|466.32|469.21|466.41|468.99|466.19|0
1635284400000|2021-10-26 21:40:00|469.14|466.34|468.79|465.99|469.18|466.38|468.64|465.84|0
1635284700000|2021-10-26 21:45:00|468.81|466.01|468.89|466.09|468.89|466.09|468.81|466.01|0
1635285000000|2021-10-26 21:50:00|468.88|466.08|468.91|466.11|468.98|466.18|468.81|466.01|0
1635285300000|2021-10-26 21:55:00|468.88|466.08|468.79|465.99|468.96|466.16|468.66|465.86|0
1635285600000|2021-10-26 22:00:00|468.81|466.01|469.41|466.61|470.27|467.47|468.81|466.01|0
1635285900000|2021-10-26 22:05:00|469.58|466.78|470.78|467.98|470.95|468.15|469.41|466.61|0
1635286200000|2021-10-26 22:10:00|470.95|468.15|471.46|468.66|471.47|468.67|470.61|467.81|0
1635286500000|2021-10-26 22:15:00|471.55|468.75|471.98|469.18|471.98|469.18|470.95|468.15|0
1635286800000|2021-10-26 22:20:00|472.15|469.35|471.63|468.83|473.01|470.21|471.46|468.66|0
1635287100000|2021-10-26 22:25:00|471.71|468.91|472.66|469.86|472.83|470.03|471.12|468.32|0
1635287400000|2021-10-26 22:30:00|472.49|469.69|472.66|469.86|473.18|470.38|472.32|469.52|0
1635287700000|2021-10-26 22:35:00|472.83|470.03|472.83|470.03|473|470.2|472.57|469.77|0
1635288000000|2021-10-26 22:40:00|473|470.2|473.52|470.72|473.86|471.06|473|470.2|0
1635288300000|2021-10-26 22:45:00|473.69|470.89|473.6|470.8|474.03|471.23|473.17|470.37|0
1635288600000|2021-10-26 22:50:00|473.51|470.71|473|470.2|473.69|470.89|472.82|470.02|0
1635288900000|2021-10-26 22:55:00|473.17|470.37|472.99|470.19|473.25|470.45|472.82|470.02|0
1635289200000|2021-10-26 23:00:00|472.82|470.02|473.68|470.88|473.85|471.05|472.82|470.02|0
1635289500000|2021-10-26 23:05:00|473.34|470.54|472.82|470.02|473.34|470.54|472.65|469.85|0
1635289800000|2021-10-26 23:10:00|472.65|469.85|472.82|470.02|473.33|470.53|472.64|469.84|0
1635290100000|2021-10-26 23:15:00|472.73|469.93|472.81|470.01|472.99|470.19|472.64|469.84|0
1635290400000|2021-10-26 23:20:00|472.99|470.19|473.24|470.44|473.5|470.7|472.64|469.84|0
1635290700000|2021-10-26 23:25:00|473.16|470.36|473.15|470.35|473.67|470.87|473.15|470.35|0
1635291000000|2021-10-26 23:30:00|473.33|470.53|474.36|471.56|474.88|472.08|473.33|470.53|0
1635291300000|2021-10-26 23:35:00|474.53|471.73|473.67|470.87|474.53|471.73|473.67|470.87|0
1635291600000|2021-10-26 23:40:00|473.49|470.69|470.57|467.77|473.49|470.69|470.57|467.77|0
1635291900000|2021-10-26 23:45:00|470.74|467.94|473.49|470.69|473.49|470.69|470.74|467.94|0
1635292200000|2021-10-26 23:50:00|473.66|470.86|472.97|470.17|474.01|471.21|472.97|470.17|0
1635292500000|2021-10-26 23:55:00|472.88|470.08|472.54|469.74|473.32|470.52|472.54|469.74|0
1635292800000|2021-10-27 00:00:00|472.63|469.83|473.66|470.86|474|471.2|471.94|469.14|0
1635293100000|2021-10-27 00:05:00|473.83|471.03|472.11|469.31|473.91|471.11|472.11|469.31|0
1635293400000|2021-10-27 00:10:00|472.28|469.48|472.53|469.73|473.48|470.68|472.11|469.31|0
1635293700000|2021-10-27 00:15:00|472.45|469.65|471.93|469.13|473.48|470.68|471.5|468.7|0
1635294000000|2021-10-27 00:20:00|471.67|468.87|471.93|469.13|472.36|469.56|471.59|468.79|0
1635294300000|2021-10-27 00:25:00|471.76|468.96|472.27|469.47|472.44|469.64|471.07|468.27|0
1635294600000|2021-10-27 00:30:00|472.1|469.3|471.06|468.26|473.3|470.5|470.89|468.09|0
1635294900000|2021-10-27 00:35:00|470.97|468.17|470.2|467.4|471.06|468.26|469.86|467.06|0
1635295200000|2021-10-27 00:40:00|470.37|467.57|470.11|467.31|471.06|468.26|469.69|466.89|0
1635295500000|2021-10-27 00:45:00|470.03|467.23|470.37|467.57|470.54|467.74|469.69|466.89|0
1635295800000|2021-10-27 00:50:00|470.2|467.4|469.51|466.71|470.37|467.57|468.83|466.03|0
1635296100000|2021-10-27 00:55:00|469.42|466.62|469.17|466.37|470.03|467.23|469.17|466.37|0
1635296400000|2021-10-27 01:00:00|469.34|466.54|470.54|467.74|470.54|467.74|468.65|465.85|0
1635296700000|2021-10-27 01:05:00|470.62|467.82|470.19|467.39|470.71|467.91|469.85|467.05|0
1635297000000|2021-10-27 01:10:00|470.02|467.22|470.02|467.22|470.19|467.39|469.85|467.05|0
1635297300000|2021-10-27 01:15:00|470.19|467.39|468.99|466.19|470.19|467.39|468.99|466.19|0
1635297600000|2021-10-27 01:20:00|468.9|466.1|469.5|466.7|469.84|467.04|468.64|465.84|0
1635297900000|2021-10-27 01:25:00|469.67|466.87|469.5|466.7|469.84|467.04|469.15|466.35|0
1635298200000|2021-10-27 01:30:00|469.58|466.78|469.41|466.61|469.67|466.87|468.98|466.18|0
1635298500000|2021-10-27 01:35:00|469.32|466.52|469.66|466.86|469.67|466.87|469.15|466.35|0
1635298800000|2021-10-27 01:40:00|469.49|466.69|469.06|466.26|470.18|467.38|468.98|466.18|0
1635299100000|2021-10-27 01:45:00|468.98|466.18|467.6|464.8|468.98|466.18|467.09|464.29|0
1635299400000|2021-10-27 01:50:00|467.43|464.63|467.6|464.8|467.77|464.97|467.26|464.46|0
1635299700000|2021-10-27 01:55:00|467.77|464.97|467.43|464.63|467.94|465.14|467.26|464.46|0
1635300000000|2021-10-27 02:00:00|467.6|464.8|468.8|466|468.97|466.17|467.6|464.8|0
1635300300000|2021-10-27 02:05:00|468.97|466.17|468.79|465.99|469.14|466.34|468.62|465.82|0
1635300600000|2021-10-27 02:10:00|468.71|465.91|469.48|466.68|469.99|467.19|468.62|465.82|0
1635300900000|2021-10-27 02:15:00|469.31|466.51|469.3|466.5|469.56|466.76|468.96|466.16|0
1635301200000|2021-10-27 02:20:00|469.39|466.59|469.13|466.33|469.39|466.59|468.87|466.07|0
1635301500000|2021-10-27 02:25:00|469.21|466.41|469.04|466.24|469.47|466.67|468.61|465.81|0
1635301800000|2021-10-27 02:30:00|468.79|465.99|468.44|465.64|468.96|466.16|468.27|465.47|0
1635302100000|2021-10-27 02:35:00|468.61|465.81|468.61|465.81|468.78|465.98|468.27|465.47|0
1635302400000|2021-10-27 02:40:00|468.44|465.64|468.44|465.64|468.78|465.98|468.44|465.64|0
1635302700000|2021-10-27 02:45:00|468.61|465.81|468.78|465.98|468.78|465.98|468.27|465.47|0
1635303000000|2021-10-27 02:50:00|468.69|465.89|468.6|465.8|469.29|466.49|468.6|465.8|0
1635303300000|2021-10-27 02:55:00|468.78|465.98|469.29|466.49|469.8|467|468.78|465.98|0
1635303600000|2021-10-27 03:00:00|469.46|466.66|470.14|467.34|470.32|467.52|469.46|466.66|0
1635303900000|2021-10-27 03:05:00|470.49|467.69|470.31|467.51|470.66|467.86|470.14|467.34|0
1635304200000|2021-10-27 03:10:00|470.4|467.6|470.31|467.51|470.66|467.86|469.8|467|0
1635304500000|2021-10-27 03:15:00|470.14|467.34|470.31|467.51|470.48|467.68|469.97|467.17|0
1635304800000|2021-10-27 03:20:00|470.39|467.59|470.14|467.34|470.65|467.85|469.97|467.17|0
1635305100000|2021-10-27 03:25:00|470.22|467.42|470.13|467.33|470.48|467.68|469.96|467.16|0
1635305400000|2021-10-27 03:30:00|469.96|467.16|469.96|467.16|470.04|467.24|469.62|466.82|0
1635305700000|2021-10-27 03:35:00|469.79|466.99|469.1|466.3|469.87|467.07|469.1|466.3|0
1635306000000|2021-10-27 03:40:00|469.18|466.38|469.27|466.47|469.44|466.64|468.93|466.13|0
1635306300000|2021-10-27 03:45:00|469.35|466.55|469.44|466.64|469.61|466.81|469.27|466.47|0
1635306600000|2021-10-27 03:50:00|469.61|466.81|469.78|466.98|469.78|466.98|469.61|466.81|0
1635306900000|2021-10-27 03:55:00|469.86|467.06|469.61|466.81|469.95|467.15|469.52|466.72|0
1635307200000|2021-10-27 04:00:00|469.69|466.89|470.12|467.32|470.12|467.32|469.61|466.81|0
1635307500000|2021-10-27 04:05:00|469.95|467.15|469.77|466.97|469.95|467.15|469.6|466.8|0
1635307800000|2021-10-27 04:10:00|469.86|467.06|469.94|467.14|469.95|467.15|469.77|466.97|0
1635308100000|2021-10-27 04:15:00|469.86|467.06|470.11|467.31|470.29|467.49|469.86|467.06|0
1635308400000|2021-10-27 04:20:00|470.29|467.49|470.11|467.31|470.46|467.66|470.11|467.31|0
1635308700000|2021-10-27 04:25:00|469.94|467.14|470.28|467.48|470.28|467.48|469.94|467.14|0
1635309000000|2021-10-27 04:30:00|470.11|467.31|470.45|467.65|470.45|467.65|470.11|467.31|0
1635309300000|2021-10-27 04:35:00|470.36|467.56|470.11|467.31|470.45|467.65|470.11|467.31|0
1635309600000|2021-10-27 04:40:00|470.28|467.48|470.45|467.65|470.62|467.82|470.11|467.31|0
1635309900000|2021-10-27 04:45:00|470.28|467.48|470.96|468.16|471.13|468.33|470.28|467.48|0
1635310200000|2021-10-27 04:50:00|471.13|468.33|471.21|468.41|471.21|468.41|470.96|468.16|0
1635310500000|2021-10-27 04:55:00|471.3|468.5|471.3|468.5|471.3|468.5|470.96|468.16|0
1635310800000|2021-10-27 05:00:00|471.13|468.33|471.47|468.67|472.16|469.36|471.13|468.33|0
1635311100000|2021-10-27 05:05:00|471.64|468.84|470.95|468.15|471.81|469.01|470.95|468.15|0
1635311400000|2021-10-27 05:10:00|470.78|467.98|471.81|469.01|471.98|469.18|470.78|467.98|0
1635311700000|2021-10-27 05:15:00|471.98|469.18|471.72|468.92|471.98|469.18|471.46|468.66|0
1635312000000|2021-10-27 05:20:00|471.55|468.75|471.46|468.66|471.64|468.84|471.29|468.49|0
1635312300000|2021-10-27 05:25:00|471.63|468.83|472.32|469.52|472.32|469.52|471.46|468.66|0
1635312600000|2021-10-27 05:30:00|472.23|469.43|472.49|469.69|472.49|469.69|471.97|469.17|0
1635312900000|2021-10-27 05:35:00|472.66|469.86|472.32|469.52|472.75|469.95|471.97|469.17|0
1635313200000|2021-10-27 05:40:00|472.14|469.34|472.83|470.03|472.83|470.03|472.14|469.34|0
1635313500000|2021-10-27 05:45:00|472.66|469.86|472.66|469.86|472.83|470.03|472.49|469.69|0
1635313800000|2021-10-27 05:50:00|472.83|470.03|474.03|471.23|474.21|471.41|472.66|469.86|0
1635314100000|2021-10-27 05:55:00|473.94|471.14|474.29|471.49|474.38|471.58|473.69|470.89|0
1635314400000|2021-10-27 06:00:00|474.55|471.75|473.17|470.37|474.55|471.75|473|470.2|0
1635314700000|2021-10-27 06:05:00|473.08|470.28|472.65|469.85|473.51|470.71|472.48|469.68|0
1635315000000|2021-10-27 06:10:00|472.48|469.68|472.3|469.5|472.73|469.93|472.3|469.5|0
1635315300000|2021-10-27 06:15:00|472.13|469.33|472.82|470.02|472.99|470.19|471.79|468.99|0
1635315600000|2021-10-27 06:20:00|472.9|470.1|473.5|470.7|473.5|470.7|472.82|470.02|0
1635315900000|2021-10-27 06:25:00|473.33|470.53|473.07|470.27|473.67|470.87|473.07|470.27|0
1635316200000|2021-10-27 06:30:00|473.16|470.36|473.15|470.35|473.33|470.53|472.81|470.01|0
1635316500000|2021-10-27 06:35:00|473.07|470.27|473.33|470.53|473.67|470.87|472.98|470.18|0
1635316800000|2021-10-27 06:40:00|473.15|470.35|473.32|470.52|473.67|470.87|473.15|470.35|0
1635317100000|2021-10-27 06:45:00|473.15|470.35|473.32|470.52|473.84|471.04|473.15|470.35|0
1635317400000|2021-10-27 06:50:00|473.49|470.69|473.23|470.43|473.84|471.04|473.23|470.43|0
1635317700000|2021-10-27 06:55:00|473.15|470.35|472.8|470|473.32|470.52|472.11|469.31|0
1635318000000|2021-10-27 07:00:00|473.32|470.52|475.38|472.58|475.73|472.93|472.97|470.17|0
1635318300000|2021-10-27 07:05:00|474.84|472.44|475.18|472.78|476.74|474.34|474.84|472.44|0
1635318600000|2021-10-27 07:10:00|474.84|472.44|474.49|472.09|474.84|472.44|473.63|471.23|0
1635318900000|2021-10-27 07:15:00|474.66|472.26|475.18|472.78|475.7|473.3|474.32|471.92|0
1635319200000|2021-10-27 07:20:00|475.35|472.95|473.97|471.57|475.52|473.12|473.97|471.57|0
1635319500000|2021-10-27 07:25:00|474.14|471.74|473.62|471.22|474.49|472.09|473.53|471.13|0
1635319800000|2021-10-27 07:30:00|473.45|471.05|474.31|471.91|474.31|471.91|473.45|471.05|0
1635320100000|2021-10-27 07:35:00|474.14|471.74|473.27|470.87|474.48|472.08|473.27|470.87|0
1635320400000|2021-10-27 07:40:00|473.45|471.05|473.62|471.22|473.79|471.39|473.1|470.7|0
1635320700000|2021-10-27 07:45:00|473.44|471.04|473.79|471.39|474.31|471.91|473.44|471.04|0
1635321000000|2021-10-27 07:50:00|473.96|471.56|473.96|471.56|474.13|471.73|473.44|471.04|0
1635321300000|2021-10-27 07:55:00|474.04|471.64|474.13|471.73|474.13|471.73|473.78|471.38|0
1635321600000|2021-10-27 08:00:00|474.3|471.9|474.12|471.72|474.82|472.42|473.95|471.55|0
1635321900000|2021-10-27 08:05:00|473.78|471.38|475.33|472.93|475.5|473.1|473.78|471.38|0
1635322200000|2021-10-27 08:10:00|475.5|473.1|474.29|471.89|475.68|473.28|474.29|471.89|0
1635322500000|2021-10-27 08:15:00|474.47|472.07|473.43|471.03|474.47|472.07|472.91|470.51|0
1635322800000|2021-10-27 08:20:00|473.6|471.2|473.94|471.54|474.29|471.89|473.26|470.86|0
1635323100000|2021-10-27 08:25:00|474.03|471.63|473.34|470.94|474.12|471.72|473.25|470.85|0
1635323400000|2021-10-27 08:30:00|473.43|471.03|472.39|469.99|473.6|471.2|472.22|469.82|0
1635323700000|2021-10-27 08:35:00|472.56|470.16|472.47|470.07|472.91|470.51|472.39|469.99|0
1635324000000|2021-10-27 08:40:00|472.39|469.99|471.01|468.61|472.39|469.99|470.67|468.27|0
1635324300000|2021-10-27 08:45:00|471.09|468.69|471.01|468.61|471.87|469.47|470.84|468.44|0
1635324600000|2021-10-27 08:50:00|471.09|468.69|469.63|467.23|471.35|468.95|469.63|467.23|0
1635324900000|2021-10-27 08:55:00|469.8|467.4|469.11|466.71|470.66|468.26|468.94|466.54|0
1635325200000|2021-10-27 09:00:00|469.29|466.89|467.23|464.83|469.29|466.89|464.49|462.09|0
1635325500000|2021-10-27 09:05:00|467.06|464.66|464.83|462.43|467.31|464.91|464.83|462.43|0
1635325800000|2021-10-27 09:10:00|464.66|462.26|467.05|464.65|467.05|464.65|464.49|462.09|0
1635326100000|2021-10-27 09:15:00|466.88|464.48|467.91|465.51|468.25|465.85|466.71|464.31|0
1635326400000|2021-10-27 09:20:00|467.73|465.33|467.13|464.73|468.08|465.68|466.53|464.13|0
1635326700000|2021-10-27 09:25:00|467.22|464.82|467.22|464.82|468.59|466.19|466.96|464.56|0
1635327000000|2021-10-27 09:30:00|467.05|464.65|467.04|464.64|468.33|465.93|466.7|464.3|0
1635327300000|2021-10-27 09:35:00|466.95|464.55|466.01|463.61|466.95|464.55|464.9|462.5|0
1635327600000|2021-10-27 09:40:00|466.19|463.79|466.44|464.04|467.38|464.98|465.84|463.44|0
1635327900000|2021-10-27 09:45:00|466.35|463.95|465.33|462.93|466.35|463.95|464.99|462.59|0
1635328200000|2021-10-27 09:50:00|465.67|463.27|464.98|462.58|466.52|464.12|464.81|462.41|0
1635328500000|2021-10-27 09:55:00|464.81|462.41|465.49|463.09|465.84|463.44|464.64|462.24|0
1635328800000|2021-10-27 10:00:00|465.66|463.26|466.18|463.78|466.35|463.95|465.32|462.92|0
1635329100000|2021-10-27 10:05:00|466.09|463.69|466.86|464.46|467.03|464.63|466|463.6|0
1635329400000|2021-10-27 10:10:00|467.03|464.63|467.54|465.14|467.54|465.14|466.68|464.28|0
1635329700000|2021-10-27 10:15:00|467.71|465.31|466.94|464.54|467.71|465.31|466.51|464.11|0
1635330000000|2021-10-27 10:20:00|466.85|464.45|467.37|464.97|467.62|465.22|466.17|463.77|0
1635330300000|2021-10-27 10:25:00|467.28|464.88|467.19|464.79|467.71|465.31|467.02|464.62|0
1635330600000|2021-10-27 10:30:00|467.36|464.96|468.73|466.33|468.73|466.33|467.36|464.96|0
1635330900000|2021-10-27 10:35:00|468.81|466.41|468.39|465.99|468.9|466.5|468.05|465.65|0
1635331200000|2021-10-27 10:40:00|468.3|465.9|467.7|465.3|468.39|465.99|467.7|465.3|0
1635331500000|2021-10-27 10:45:00|467.53|465.13|465.47|463.07|467.53|465.13|465.3|462.9|0
1635331800000|2021-10-27 10:50:00|465.64|463.24|464.45|462.05|465.64|463.24|463.59|461.19|0
1635332100000|2021-10-27 10:55:00|464.96|462.56|465.47|463.07|465.81|463.41|464.62|462.22|0
1635332400000|2021-10-27 11:00:00|465.64|463.24|467.86|465.46|468.03|465.63|465.64|463.24|0
1635332700000|2021-10-27 11:05:00|467.69|465.29|467.86|465.46|468.55|466.15|467.35|464.95|0
1635333000000|2021-10-27 11:10:00|467.69|465.29|468.03|465.63|469.06|466.66|467.52|465.12|0
1635333300000|2021-10-27 11:15:00|468.11|465.71|468.54|466.14|468.63|466.23|467.34|464.94|0
1635333600000|2021-10-27 11:20:00|468.37|465.97|469.06|466.66|469.06|466.66|468.2|465.8|0
1635333900000|2021-10-27 11:25:00|468.71|466.31|468.54|466.14|469.4|467|468.37|465.97|0
1635334200000|2021-10-27 11:30:00|468.71|466.31|468.71|466.31|469.74|467.34|468.2|465.8|0
1635334500000|2021-10-27 11:35:00|468.54|466.14|468.02|465.62|468.88|466.48|468.02|465.62|0
1635334800000|2021-10-27 11:40:00|467.85|465.45|468.19|465.79|468.53|466.13|467.5|465.1|0
1635335100000|2021-10-27 11:45:00|468.36|465.96|467.33|464.93|468.7|466.3|467.33|464.93|0
1635335400000|2021-10-27 11:50:00|467.16|464.76|467.5|465.1|468.36|465.96|467.16|464.76|0
1635335700000|2021-10-27 11:55:00|467.67|465.27|465.79|463.39|467.84|465.44|465.62|463.22|0
1635336000000|2021-10-27 12:00:00|465.87|463.47|465.96|463.56|466.3|463.9|465.44|463.04|0
1635336300000|2021-10-27 12:05:00|465.78|463.38|466.98|464.58|467.32|464.92|465.78|463.38|0
1635336600000|2021-10-27 12:10:00|467.15|464.75|467.66|465.26|467.66|465.26|466.47|464.07|0
1635336900000|2021-10-27 12:15:00|468.01|465.61|468.35|465.95|468.52|466.12|468|465.6|0
1635337200000|2021-10-27 12:20:00|468.18|465.78|468.35|465.95|469.2|466.8|468|465.6|0
1635337500000|2021-10-27 12:25:00|468.52|466.12|469.8|467.4|470.06|467.66|467.83|465.43|0
1635337800000|2021-10-27 12:30:00|469.72|467.32|471.26|468.86|472.12|469.72|469.37|466.97|0
1635338100000|2021-10-27 12:35:00|471.09|468.69|471.95|469.55|472.98|470.58|470.92|468.52|0
1635338400000|2021-10-27 12:40:00|471.77|469.37|471.43|469.03|472.12|469.72|471.26|468.86|0
1635338700000|2021-10-27 12:45:00|471.6|469.2|471.6|469.2|471.77|469.37|471.08|468.68|0
1635339000000|2021-10-27 12:50:00|471.43|469.03|470.05|467.65|471.6|469.2|470.05|467.65|0
1635339300000|2021-10-27 12:55:00|470.22|467.82|471.59|469.19|471.94|469.54|470.05|467.65|0
1635339600000|2021-10-27 13:00:00|471.77|469.37|471.59|469.19|472.28|469.88|471.42|469.02|0
1635339900000|2021-10-27 13:05:00|471.76|469.36|471.76|469.36|472.45|470.05|471.25|468.85|0
1635340200000|2021-10-27 13:10:00|471.93|469.53|472.45|470.05|472.45|470.05|471.59|469.19|0
1635340500000|2021-10-27 13:15:00|472.62|470.22|472.62|470.22|473.14|470.74|472.1|469.7|0
1635340800000|2021-10-27 13:20:00|472.27|469.87|471.76|469.36|472.45|470.05|471.58|469.18|0
1635341100000|2021-10-27 13:25:00|471.93|469.53|471.93|469.53|472.62|470.22|471.07|468.67|0
1635341400000|2021-10-27 13:30:00|471.75|469.35|466.88|464.48|473.82|471.42|466.03|463.63|0
1635341700000|2021-10-27 13:35:00|466.71|464.31|466.19|463.79|466.88|464.48|463.63|461.23|0
1635342000000|2021-10-27 13:40:00|466.02|463.62|471.86|469.46|471.86|469.46|466.02|463.62|0
1635342300000|2021-10-27 13:45:00|471|468.6|472.55|470.15|474.45|472.05|471|468.6|0
1635342600000|2021-10-27 13:50:00|472.72|470.32|473.93|471.53|473.93|471.53|470.48|468.08|0
1635342900000|2021-10-27 13:55:00|473.75|471.35|475.13|472.73|475.39|472.99|472.55|470.15|0
1635343200000|2021-10-27 14:00:00|475.48|473.08|472.07|469.67|475.7|473.3|468.9|466.5|0
1635343500000|2021-10-27 14:05:00|471.9|469.5|471.73|469.33|472.42|470.02|468.46|466.06|0
1635343800000|2021-10-27 14:10:00|471.56|469.16|470.87|468.47|473.28|470.88|470.69|468.29|0
1635344100000|2021-10-27 14:15:00|470.52|468.12|468.8|466.4|470.69|468.29|467.43|465.03|0
1635344400000|2021-10-27 14:20:00|468.63|466.23|470.64|468.24|472.19|469.79|468.46|466.06|0
1635344700000|2021-10-27 14:25:00|470.47|468.07|468.24|465.84|471.33|468.93|467.04|464.64|0
1635345000000|2021-10-27 14:30:00|467.9|465.5|470.64|468.24|471.16|468.76|467.04|464.64|0
1635345300000|2021-10-27 14:35:00|470.47|468.07|469.95|467.55|470.47|468.07|468.07|465.67|0
1635345600000|2021-10-27 14:40:00|470.12|467.72|469.09|466.69|470.47|468.07|467.89|465.49|0
1635345900000|2021-10-27 14:45:00|468.92|466.52|469.06|466.66|469.92|467.52|466.28|463.88|0
1635346200000|2021-10-27 14:50:00|468.89|466.49|471.12|468.72|471.29|468.89|468.38|465.98|0
1635346500000|2021-10-27 14:55:00|470.95|468.55|467.69|465.29|472.15|469.75|466.66|464.26|0
1635346800000|2021-10-27 15:00:00|467.01|464.61|470.26|467.86|470.43|468.03|467.01|464.61|0
1635347100000|2021-10-27 15:05:00|470.43|468.03|471.12|468.72|471.98|469.58|470.26|467.86|0
1635347400000|2021-10-27 15:10:00|471.29|468.89|472.49|470.09|472.66|470.26|470.09|467.69|0
1635347700000|2021-10-27 15:15:00|472.32|469.92|472.31|469.91|472.66|470.26|470.77|468.37|0
1635348000000|2021-10-27 15:20:00|471.97|469.57|470.08|467.68|472.66|470.26|469.74|467.34|0
1635348300000|2021-10-27 15:25:00|470.25|467.85|470.76|468.36|471.45|469.05|468.88|466.48|0
1635348600000|2021-10-27 15:30:00|470.59|468.19|469.95|467.55|471.11|468.71|469.05|466.65|0
1635348900000|2021-10-27 15:35:00|469.77|467.37|469.77|467.37|469.94|467.54|467.72|465.32|0
1635349200000|2021-10-27 15:40:00|469.94|467.54|469.26|466.86|471.15|468.75|469.26|466.86|0
1635349500000|2021-10-27 15:45:00|469.43|467.03|467.71|465.31|469.43|467.03|467.71|465.31|0
1635349800000|2021-10-27 15:50:00|467.88|465.48|467.88|465.48|468.57|466.17|467.37|464.97|0
1635350100000|2021-10-27 15:55:00|467.71|465.31|468.22|465.82|469.42|467.02|466.85|464.45|0
1635350400000|2021-10-27 16:00:00|468.73|466.33|468.52|466.12|470.58|468.18|468.05|465.65|0
1635350700000|2021-10-27 16:05:00|468.35|465.95|469.89|467.49|470.92|468.52|468.18|465.78|0
1635351000000|2021-10-27 16:10:00|470.23|467.83|471.78|469.38|472.12|469.72|470.23|467.83|0
1635351300000|2021-10-27 16:15:00|471.95|469.55|472.81|470.41|472.81|470.41|471.26|468.86|0
1635351600000|2021-10-27 16:20:00|472.63|470.23|471.77|469.37|472.98|470.58|471.77|469.37|0
1635351900000|2021-10-27 16:25:00|471.94|469.54|471.77|469.37|472.12|469.72|471.26|468.86|0
1635352200000|2021-10-27 16:30:00|471.94|469.54|470.05|467.65|471.94|469.54|469.88|467.48|0
1635352500000|2021-10-27 16:35:00|470.22|467.82|469.53|467.13|470.57|468.17|469.02|466.62|0
1635352800000|2021-10-27 16:40:00|469.71|467.31|470.91|468.51|471.25|468.85|469.02|466.62|0
1635353100000|2021-10-27 16:45:00|470.73|468.33|470.39|467.99|471.42|469.02|469.53|467.13|0
1635353400000|2021-10-27 16:50:00|470.22|467.82|470.39|467.99|471.25|468.85|469.87|467.47|0
1635353700000|2021-10-27 16:55:00|470.21|467.81|470.9|468.5|471.41|469.01|469.78|467.38|0
1635354000000|2021-10-27 17:00:00|471.07|468.67|471.07|468.67|472.27|469.87|470.21|467.81|0
1635354300000|2021-10-27 17:05:00|470.9|468.5|473.13|470.73|473.48|471.08|470.9|468.5|0
1635354600000|2021-10-27 17:10:00|472.96|470.56|474.51|472.11|474.68|472.28|472.44|470.04|0
1635354900000|2021-10-27 17:15:00|474.33|471.93|474.7|472.3|475|472.6|473.84|471.44|0
1635355200000|2021-10-27 17:20:00|474.52|472.12|475.73|473.33|475.9|473.5|474.52|472.12|0
1635355500000|2021-10-27 17:25:00|475.9|473.5|475.21|472.81|476.07|473.67|475.21|472.81|0
1635355800000|2021-10-27 17:30:00|475.38|472.98|474.17|471.77|475.73|473.33|474.17|471.77|0
1635356100000|2021-10-27 17:35:00|474.26|471.86|475.55|473.15|475.72|473.32|474.17|471.77|0
1635356400000|2021-10-27 17:40:00|475.72|473.32|475.89|473.49|475.89|473.49|475.38|472.98|0
1635356700000|2021-10-27 17:45:00|475.72|473.32|474.51|472.11|476.07|473.67|474.51|472.11|0
1635357000000|2021-10-27 17:50:00|474.68|472.28|475.54|473.14|475.54|473.14|474.17|471.77|0
1635357300000|2021-10-27 17:55:00|475.72|473.32|476.58|474.18|476.58|474.18|475.72|473.32|0
1635357600000|2021-10-27 18:00:00|476.4|474|476.23|473.83|476.4|474|475.37|472.97|0
1635357900000|2021-10-27 18:05:00|476.4|474|476.4|474|476.4|474|475.37|472.97|0
1635358200000|2021-10-27 18:10:00|476.23|473.83|477.43|475.03|477.61|475.21|476.23|473.83|0
1635358500000|2021-10-27 18:15:00|477.26|474.86|477.09|474.69|477.43|475.03|476.57|474.17|0
1635358800000|2021-10-27 18:20:00|477.26|474.86|476.91|474.51|477.26|474.86|476.4|474|0
1635359100000|2021-10-27 18:25:00|476.74|474.34|475.01|472.61|476.91|474.51|474.67|472.27|0
1635359400000|2021-10-27 18:30:00|475.19|472.79|473.98|471.58|475.36|472.96|472.77|470.37|0
1635359700000|2021-10-27 18:35:00|473.81|471.41|473.8|471.4|474.32|471.92|472.77|470.37|0
1635360000000|2021-10-27 18:40:00|473.98|471.58|473.28|470.88|474.49|472.09|472.94|470.54|0
1635360300000|2021-10-27 18:45:00|473.11|470.71|473.11|470.71|473.63|471.23|472.6|470.2|0
1635360600000|2021-10-27 18:50:00|473.28|470.88|472.42|470.02|473.45|471.05|472.42|470.02|0
1635360900000|2021-10-27 18:55:00|472.25|469.85|471.86|469.46|472.25|469.85|471.56|469.16|0
1635361200000|2021-10-27 19:00:00|471.69|469.29|471.17|468.77|472.2|469.8|471|468.6|0
1635361500000|2021-10-27 19:05:00|471.34|468.94|469.8|467.4|471.69|469.29|469.8|467.4|0
1635361800000|2021-10-27 19:10:00|469.46|467.06|464.17|461.77|469.46|467.06|463.52|461.12|0
1635362100000|2021-10-27 19:15:00|464|461.6|462.91|460.51|467.16|464.76|462.91|460.51|0
1635362400000|2021-10-27 19:20:00|463.08|460.68|466.31|463.91|466.31|463.91|462.4|460|0
1635362700000|2021-10-27 19:25:00|466.14|463.74|467.58|465.18|468.35|465.95|465.46|463.06|0
1635363000000|2021-10-27 19:30:00|467.67|465.27|466.13|463.73|467.67|465.27|464.09|461.69|0
1635363300000|2021-10-27 19:35:00|465.79|463.39|467.49|465.09|467.66|465.26|464.6|462.2|0
1635363600000|2021-10-27 19:40:00|467.15|464.75|466.47|464.07|467.83|465.43|465.11|462.71|0
1635363900000|2021-10-27 19:45:00|466.13|463.73|462.73|460.33|467.15|464.75|462.73|460.33|0
1635364200000|2021-10-27 19:50:00|462.39|459.99|460.18|457.78|463.41|461.01|460.18|457.78|0
1635364500000|2021-10-27 19:55:00|460.52|458.12|458.86|456.46|460.89|458.49|457.79|455.39|0
1635364800000|2021-10-27 20:00:00|459.03|456.63|459.87|457.47|460.89|458.49|458.69|456.29|0
1635365100000|2021-10-27 20:05:00|459.7|457.3|459.53|457.13|460.72|458.32|459.03|456.63|0
1635365400000|2021-10-27 20:10:00|459.36|456.96|460.88|458.48|461.39|458.99|459.36|456.96|0
1635365700000|2021-10-27 20:15:00|461.25|458.45|461.08|458.28|461.25|458.45|460.4|457.6|0
1635366000000|2021-10-27 20:20:00|460.91|458.11|460.74|457.94|461.59|458.79|460.57|457.77|0
1635366300000|2021-10-27 20:25:00|460.57|457.77|460.06|457.26|460.74|457.94|459.8|457|0
1635366600000|2021-10-27 20:30:00|460.14|457.34|459.89|457.09|460.4|457.6|459.55|456.75|0
1635366900000|2021-10-27 20:35:00|459.72|456.92|459.55|456.75|459.89|457.09|459.55|456.75|0
1635367200000|2021-10-27 20:40:00|459.72|456.92|459.89|457.09|460.06|457.26|459.72|456.92|0
1635367500000|2021-10-27 20:45:00|460.06|457.26|460.39|457.59|460.9|458.1|460.05|457.25|0
1635367800000|2021-10-27 20:50:00|460.56|457.76|460.73|457.93|460.9|458.1|460.22|457.42|0
1635368100000|2021-10-27 20:55:00|460.9|458.1|460.98|458.18|461.74|458.94|460.89|458.09|0
1635368400000|2021-10-27 21:00:00|461.4|458.6|461.37|458.57|461.43|458.63|461.2|458.4|0
1635368700000|2021-10-27 21:05:00|461.35|458.55|461.65|458.85|461.7|458.9|461.2|458.4|0
1635369000000|2021-10-27 21:10:00|461.4|458.6|461.42|458.62|461.82|459.02|461.37|458.57|0
1635369300000|2021-10-27 21:15:00|461.52|458.72|461.54|458.74|461.77|458.97|461.42|458.62|0
1635369600000|2021-10-27 21:20:00|461.42|458.62|461.36|458.56|461.59|458.79|461.35|458.55|0
1635369900000|2021-10-27 21:25:00|461.29|458.49|461.29|458.49|461.42|458.62|461.29|458.49|0
1635370200000|2021-10-27 21:30:00|461.36|458.56|461.43|458.63|461.44|458.64|461.29|458.49|0
1635370500000|2021-10-27 21:35:00|461.31|458.51|461.31|458.51|461.31|458.51|461.28|458.48|0
1635370800000|2021-10-27 21:40:00|461.28|458.48|461.31|458.51|461.38|458.58|461.28|458.48|0
1635371100000|2021-10-27 21:45:00|461.28|458.48|461.35|458.55|461.35|458.55|461.28|458.48|0
1635371400000|2021-10-27 21:50:00|461.38|458.58|461.45|458.65|461.56|458.76|461.38|458.58|0
1635371700000|2021-10-27 21:55:00|461.63|458.83|461.6|458.8|461.77|458.97|461.6|458.8|0
1635372000000|2021-10-27 22:00:00|461.8|459|462.56|459.76|463.24|460.44|461.8|459|0
1635372300000|2021-10-27 22:05:00|462.73|459.93|462.9|460.1|463.41|460.61|462.39|459.59|0
1635372600000|2021-10-27 22:10:00|462.56|459.76|462.56|459.76|462.9|460.1|462.39|459.59|0
1635372900000|2021-10-27 22:15:00|462.73|459.93|463.06|460.26|463.57|460.77|462.55|459.75|0
1635373200000|2021-10-27 22:20:00|463.23|460.43|463.06|460.26|463.4|460.6|462.97|460.17|0
1635373500000|2021-10-27 22:25:00|463.23|460.43|463.23|460.43|463.4|460.6|462.89|460.09|0
1635373800000|2021-10-27 22:30:00|463.4|460.6|463.23|460.43|463.74|460.94|463.06|460.26|0
1635374100000|2021-10-27 22:35:00|463.06|460.26|462.38|459.58|463.06|460.26|461.87|459.07|0
1635374400000|2021-10-27 22:40:00|462.55|459.75|463.22|460.42|463.39|460.59|462.38|459.58|0
1635374700000|2021-10-27 22:45:00|463.56|460.76|463.47|460.67|463.9|461.1|463.39|460.59|0
1635375000000|2021-10-27 22:50:00|463.39|460.59|463.56|460.76|463.73|460.93|463.22|460.42|0
1635375300000|2021-10-27 22:55:00|463.39|460.59|464.06|461.26|464.4|461.6|463.39|460.59|0
1635375600000|2021-10-27 23:00:00|463.97|461.17|464.57|461.77|464.74|461.94|463.97|461.17|0
1635375900000|2021-10-27 23:05:00|464.74|461.94|464.4|461.6|465.08|462.28|464.4|461.6|0
1635376200000|2021-10-27 23:10:00|464.23|461.43|464.4|461.6|464.57|461.77|463.97|461.17|0
1635376500000|2021-10-27 23:15:00|464.23|461.43|463.72|460.92|464.23|461.43|463.38|460.58|0
1635376800000|2021-10-27 23:20:00|463.55|460.75|464.56|461.76|464.73|461.93|463.55|460.75|0
1635377100000|2021-10-27 23:25:00|464.73|461.93|464.3|461.5|464.73|461.93|463.71|460.91|0
1635377400000|2021-10-27 23:30:00|464.22|461.42|463.71|460.91|464.3|461.5|463.54|460.74|0
1635377700000|2021-10-27 23:35:00|463.79|460.99|464.05|461.25|464.22|461.42|463.71|460.91|0
1635378000000|2021-10-27 23:40:00|464.13|461.33|464.64|461.84|464.64|461.84|463.71|460.91|0
1635378300000|2021-10-27 23:45:00|464.72|461.92|465.06|462.26|465.23|462.43|464.63|461.83|0
1635378600000|2021-10-27 23:50:00|465.23|462.43|465.23|462.43|465.74|462.94|464.89|462.09|0
1635378900000|2021-10-27 23:55:00|465.06|462.26|465.23|462.43|465.23|462.43|464.89|462.09|0
1635379200000|2021-10-28 00:00:00|465.06|462.26|465.05|462.25|465.74|462.94|464.89|462.09|0
1635379500000|2021-10-28 00:05:00|465.22|462.42|464.88|462.08|465.22|462.42|464.54|461.74|0
1635379800000|2021-10-28 00:10:00|464.71|461.91|464.37|461.57|464.71|461.91|463.52|460.72|0
1635380100000|2021-10-28 00:15:00|464.11|461.31|464.2|461.4|464.37|461.57|463.69|460.89|0
1635380400000|2021-10-28 00:20:00|464.37|461.57|464.88|462.08|465.05|462.25|464.2|461.4|0
1635380700000|2021-10-28 00:25:00|465.05|462.25|464.45|461.65|465.05|462.25|464.2|461.4|0
1635381000000|2021-10-28 00:30:00|464.37|461.57|463.68|460.88|464.37|461.57|463.01|460.21|0
1635381300000|2021-10-28 00:35:00|463.85|461.05|464.02|461.22|464.02|461.22|463.34|460.54|0
1635381600000|2021-10-28 00:40:00|463.85|461.05|463.51|460.71|464.36|461.56|463.51|460.71|0
1635381900000|2021-10-28 00:45:00|463.68|460.88|462.83|460.03|463.85|461.05|462.83|460.03|0
1635382200000|2021-10-28 00:50:00|462.66|459.86|462.66|459.86|463|460.2|462.66|459.86|0
1635382500000|2021-10-28 00:55:00|462.83|460.03|464.35|461.55|464.52|461.72|462.15|459.35|0
1635382800000|2021-10-28 01:00:00|464.69|461.89|464.18|461.38|464.69|461.89|464.01|461.21|0
1635383100000|2021-10-28 01:05:00|464.35|461.55|464.01|461.21|464.35|461.55|463.67|460.87|0
1635383400000|2021-10-28 01:10:00|463.84|461.04|463.67|460.87|463.84|461.04|463.33|460.53|0
1635383700000|2021-10-28 01:15:00|463.84|461.04|463.5|460.7|464.52|461.72|463.5|460.7|0
1635384000000|2021-10-28 01:20:00|463.41|460.61|463.32|460.52|463.5|460.7|462.65|459.85|0
1635384300000|2021-10-28 01:25:00|463.49|460.69|463.32|460.52|464|461.2|463.32|460.52|0
1635384600000|2021-10-28 01:30:00|463.49|460.69|463.66|460.86|463.83|461.03|463.32|460.52|0
1635384900000|2021-10-28 01:35:00|463.83|461.03|464.51|461.71|464.85|462.05|463.32|460.52|0
1635385200000|2021-10-28 01:40:00|464.59|461.79|464.84|462.04|465.01|462.21|464.34|461.54|0
1635385500000|2021-10-28 01:45:00|464.76|461.96|464.5|461.7|464.92|462.12|464.33|461.53|0
1635385800000|2021-10-28 01:50:00|464.67|461.87|464.67|461.87|465.18|462.38|464.5|461.7|0
1635386100000|2021-10-28 01:55:00|464.58|461.78|464.33|461.53|464.67|461.87|464.33|461.53|0
1635386400000|2021-10-28 02:00:00|464.16|461.36|464.16|461.36|464.33|461.53|463.82|461.02|0
1635386700000|2021-10-28 02:05:00|463.99|461.19|463.81|461.01|464.33|461.53|463.65|460.85|0
1635387000000|2021-10-28 02:10:00|463.98|461.18|464.83|462.03|465|462.2|463.98|461.18|0
1635387300000|2021-10-28 02:15:00|464.74|461.94|463.64|460.84|464.83|462.03|463.64|460.84|0
1635387600000|2021-10-28 02:20:00|463.81|461.01|462.45|459.65|463.81|461.01|462.28|459.48|0
1635387900000|2021-10-28 02:25:00|462.53|459.73|461.6|458.8|462.53|459.73|460.93|458.13|0
1635388200000|2021-10-28 02:30:00|461.77|458.97|462.11|459.31|462.11|459.31|461.43|458.63|0
1635388500000|2021-10-28 02:35:00|461.94|459.14|462.11|459.31|462.62|459.82|461.6|458.8|0
1635388800000|2021-10-28 02:40:00|462.28|459.48|461.94|459.14|462.28|459.48|461.94|459.14|0
1635389100000|2021-10-28 02:45:00|462.1|459.3|462.95|460.15|463.12|460.32|462.1|459.3|0
1635389400000|2021-10-28 02:50:00|463.03|460.23|463.46|460.66|463.63|460.83|462.44|459.64|0
1635389700000|2021-10-28 02:55:00|463.63|460.83|463.45|460.65|463.63|460.83|463.29|460.49|0
1635390000000|2021-10-28 03:00:00|463.62|460.82|463.28|460.48|463.96|461.16|463.28|460.48|0
1635390300000|2021-10-28 03:05:00|463.45|460.65|463.45|460.65|464.3|461.5|463.28|460.48|0
1635390600000|2021-10-28 03:10:00|463.28|460.48|463.19|460.39|463.28|460.48|462.77|459.97|0
1635390900000|2021-10-28 03:15:00|463.28|460.48|463.19|460.39|463.45|460.65|462.94|460.14|0
1635391200000|2021-10-28 03:20:00|463.28|460.48|463.44|460.64|463.78|460.98|462.94|460.14|0
1635391500000|2021-10-28 03:25:00|463.36|460.56|463.27|460.47|463.61|460.81|463.1|460.3|0
1635391800000|2021-10-28 03:30:00|463.44|460.64|463.27|460.47|463.61|460.81|463.1|460.3|0
1635392100000|2021-10-28 03:35:00|463.35|460.55|463.27|460.47|463.78|460.98|463.27|460.47|0
1635392400000|2021-10-28 03:40:00|463.35|460.55|463.78|460.98|463.95|461.15|463.27|460.47|0
1635392700000|2021-10-28 03:45:00|463.61|460.81|463.77|460.97|463.94|461.14|463.44|460.64|0
1635393000000|2021-10-28 03:50:00|463.6|460.8|464.11|461.31|464.11|461.31|463.6|460.8|0
1635393300000|2021-10-28 03:55:00|464.28|461.48|463.94|461.14|464.28|461.48|463.94|461.14|0
1635393600000|2021-10-28 04:00:00|464.11|461.31|463.6|460.8|464.11|461.31|463.6|460.8|0
1635393900000|2021-10-28 04:05:00|463.77|460.97|464.1|461.3|464.1|461.3|463.43|460.63|0
1635394200000|2021-10-28 04:10:00|464.27|461.47|464.44|461.64|464.61|461.81|464.27|461.47|0
1635394500000|2021-10-28 04:15:00|464.27|461.47|464.61|461.81|464.78|461.98|464.1|461.3|0
1635394800000|2021-10-28 04:20:00|464.44|461.64|464.1|461.3|464.44|461.64|464.1|461.3|0
1635395100000|2021-10-28 04:25:00|464.27|461.47|464.27|461.47|464.44|461.64|464.1|461.3|0
1635395400000|2021-10-28 04:30:00|464.1|461.3|463.42|460.62|464.1|461.3|463.42|460.62|0
1635395700000|2021-10-28 04:35:00|463.41|460.61|463.41|460.61|463.58|460.78|463.41|460.61|0
1635396000000|2021-10-28 04:40:00|463.75|460.95|463.83|461.03|463.92|461.12|463.58|460.78|0
1635396300000|2021-10-28 04:45:00|463.75|460.95|464.09|461.29|464.09|461.29|463.58|460.78|0
1635396600000|2021-10-28 04:50:00|464.17|461.37|463.58|460.78|464.26|461.46|463.41|460.61|0
1635396900000|2021-10-28 04:55:00|463.66|460.86|464.08|461.28|464.25|461.45|463.58|460.78|0
1635397200000|2021-10-28 05:00:00|464|461.2|464.42|461.62|464.93|462.13|464|461.2|0
1635397500000|2021-10-28 05:05:00|464.5|461.7|464.59|461.79|464.93|462.13|464.42|461.62|0
1635397800000|2021-10-28 05:10:00|464.5|461.7|464.42|461.62|464.76|461.96|464.25|461.45|0
1635398100000|2021-10-28 05:15:00|464.59|461.79|464.41|461.61|465.1|462.3|464.41|461.61|0
1635398400000|2021-10-28 05:20:00|464.24|461.44|463.56|460.76|464.24|461.44|463.56|460.76|0
1635398700000|2021-10-28 05:25:00|463.73|460.93|463.56|460.76|463.9|461.1|463.39|460.59|0
1635399000000|2021-10-28 05:30:00|463.73|460.93|463.73|460.93|464.07|461.27|463.47|460.67|0
1635399300000|2021-10-28 05:35:00|463.56|460.76|463.9|461.1|464.07|461.27|463.39|460.59|0
1635399600000|2021-10-28 05:40:00|463.73|460.93|462.77|459.97|464.24|461.44|462.34|459.54|0
1635399900000|2021-10-28 05:45:00|462.94|460.14|462.6|459.8|463.11|460.31|462.26|459.46|0
1635400200000|2021-10-28 05:50:00|462.43|459.63|462.6|459.8|462.77|459.97|461.92|459.12|0
1635400500000|2021-10-28 05:55:00|462.77|459.97|462.08|459.28|462.94|460.14|462.08|459.28|0
1635400800000|2021-10-28 06:00:00|462.25|459.45|460.73|457.93|462.76|459.96|460.73|457.93|0
1635401100000|2021-10-28 06:05:00|460.56|457.76|460.05|457.25|460.73|457.93|459.54|456.74|0
1635401400000|2021-10-28 06:10:00|460.21|457.41|460.38|457.58|460.55|457.75|459.62|456.82|0
1635401700000|2021-10-28 06:15:00|460.21|457.41|461.23|458.43|461.4|458.6|460.12|457.32|0
1635402000000|2021-10-28 06:20:00|461.06|458.26|462.41|459.61|462.58|459.78|460.89|458.09|0
1635402300000|2021-10-28 06:25:00|462.24|459.44|462.58|459.78|462.92|460.12|461.9|459.1|0
1635402600000|2021-10-28 06:30:00|462.41|459.61|461.05|458.25|462.75|459.95|461.05|458.25|0
1635402900000|2021-10-28 06:35:00|461.39|458.59|459.52|456.72|461.39|458.59|458.85|456.05|0
1635403200000|2021-10-28 06:40:00|459.44|456.64|459.86|457.06|460.28|457.48|459.1|456.3|0
1635403500000|2021-10-28 06:45:00|460.03|457.23|459.35|456.55|460.2|457.4|459.18|456.38|0
1635403800000|2021-10-28 06:50:00|459.52|456.72|458.33|455.53|459.69|456.89|458.33|455.53|0
1635404100000|2021-10-28 06:55:00|458.5|455.7|458.5|455.7|459.01|456.21|458.16|455.36|0
1635404400000|2021-10-28 07:00:00|458.16|455.36|460.7|457.9|461.21|458.41|458.16|455.36|0
1635404700000|2021-10-28 07:05:00|460.5|458.1|461.01|458.61|461.35|458.95|458.98|456.58|0
1635405000000|2021-10-28 07:10:00|461.09|458.69|461.34|458.94|461.68|459.28|460.5|458.1|0
1635405300000|2021-10-28 07:15:00|461.26|458.86|463.38|460.98|464.57|462.17|461.26|458.86|0
1635405600000|2021-10-28 07:20:00|463.55|461.15|461.57|459.17|464.57|462.17|461.4|459|0
1635405900000|2021-10-28 07:25:00|461.74|459.34|461.74|459.34|462.17|459.77|461.57|459.17|0
1635406200000|2021-10-28 07:30:00|461.57|459.17|460.04|457.64|461.57|459.17|459.02|456.62|0
1635406500000|2021-10-28 07:35:00|460.21|457.81|460.38|457.98|460.72|458.32|459.78|457.38|0
1635406800000|2021-10-28 07:40:00|460.55|458.15|460.21|457.81|460.55|458.15|459.7|457.3|0
1635407100000|2021-10-28 07:45:00|460.29|457.89|461.56|459.16|461.74|459.34|460.21|457.81|0
1635407400000|2021-10-28 07:50:00|461.65|459.25|461.73|459.33|461.9|459.5|461.05|458.65|0
1635407700000|2021-10-28 07:55:00|461.56|459.16|461.16|458.76|461.86|459.46|460.14|457.74|0
1635408000000|2021-10-28 08:00:00|461.33|458.93|459.12|456.72|461.33|458.93|458.95|456.55|0
1635408300000|2021-10-28 08:05:00|458.95|456.55|458.52|456.12|458.95|456.55|457.93|455.53|0
1635408600000|2021-10-28 08:10:00|458.27|455.87|458.1|455.7|458.78|456.38|457.76|455.36|0
1635408900000|2021-10-28 08:15:00|458.44|456.04|460.98|458.58|461.15|458.75|457.59|455.19|0
1635409200000|2021-10-28 08:20:00|460.81|458.41|461.74|459.34|461.74|459.34|460.13|457.73|0
1635409500000|2021-10-28 08:25:00|461.66|459.26|461.15|458.75|461.83|459.43|461.15|458.75|0
1635409800000|2021-10-28 08:30:00|461.32|458.92|462.07|459.67|462.16|459.76|461.32|458.92|0
1635410100000|2021-10-28 08:35:00|462.16|459.76|462.84|460.44|463.01|460.61|461.99|459.59|0
1635410400000|2021-10-28 08:40:00|462.67|460.27|464.37|461.97|464.54|462.14|461.99|459.59|0
1635410700000|2021-10-28 08:45:00|464.54|462.14|464.88|462.48|464.88|462.48|463.69|461.29|0
1635411000000|2021-10-28 08:50:00|465.05|462.65|464.87|462.47|465.22|462.82|464.02|461.62|0
1635411300000|2021-10-28 08:55:00|465.04|462.64|464.36|461.96|465.04|462.64|464.02|461.62|0
1635411600000|2021-10-28 09:00:00|464.19|461.79|464.19|461.79|464.53|462.13|464.02|461.62|0
1635411900000|2021-10-28 09:05:00|464.02|461.62|464.19|461.79|464.19|461.79|463.68|461.28|0
1635412200000|2021-10-28 09:10:00|464.02|461.62|463.67|461.27|464.36|461.96|463.33|460.93|0
1635412500000|2021-10-28 09:15:00|463.84|461.44|462.23|459.83|463.84|461.44|462.14|459.74|0
1635412800000|2021-10-28 09:20:00|462.14|459.74|461.97|459.57|462.65|460.25|461.97|459.57|0
1635413100000|2021-10-28 09:25:00|462.14|459.74|462.31|459.91|462.65|460.25|462.14|459.74|0
1635413400000|2021-10-28 09:30:00|462.48|460.08|461.29|458.89|462.48|460.08|461.29|458.89|0
1635413700000|2021-10-28 09:35:00|460.95|458.55|462.14|459.74|462.31|459.91|460.95|458.55|0
1635414000000|2021-10-28 09:40:00|461.97|459.57|462.21|459.81|462.81|460.41|461.96|459.56|0
1635414300000|2021-10-28 09:45:00|462.3|459.9|461.79|459.39|462.47|460.07|461.45|459.05|0
1635414600000|2021-10-28 09:50:00|461.7|459.3|461.79|459.39|462.81|460.41|461.62|459.22|0
1635414900000|2021-10-28 09:55:00|461.96|459.56|462.98|460.58|463.15|460.75|461.96|459.56|0
1635415200000|2021-10-28 10:00:00|462.81|460.41|462.97|460.57|463.4|461|462.3|459.9|0
1635415500000|2021-10-28 10:05:00|463.14|460.74|463.14|460.74|463.14|460.74|462.63|460.23|0
1635415800000|2021-10-28 10:10:00|463.31|460.91|461.95|459.55|463.31|460.91|461.95|459.55|0
1635416100000|2021-10-28 10:15:00|462.12|459.72|462.63|460.23|462.8|460.4|461.78|459.38|0
1635416400000|2021-10-28 10:20:00|462.8|460.4|463.14|460.74|463.14|460.74|462.8|460.4|0
1635416700000|2021-10-28 10:25:00|462.97|460.57|463.81|461.41|463.98|461.58|462.97|460.57|0
1635417000000|2021-10-28 10:30:00|463.98|461.58|463.59|461.19|464.32|461.92|463.42|461.02|0
1635417300000|2021-10-28 10:35:00|463.5|461.1|463.41|461.01|463.76|461.36|463.24|460.84|0
1635417600000|2021-10-28 10:40:00|463.24|460.84|464.09|461.69|464.09|461.69|463.24|460.84|0
1635417900000|2021-10-28 10:45:00|464.26|461.86|465.11|462.71|465.11|462.71|463.92|461.52|0
1635418200000|2021-10-28 10:50:00|464.94|462.54|465.96|463.56|466.13|463.73|464.77|462.37|0
1635418500000|2021-10-28 10:55:00|465.62|463.22|466.3|463.9|466.64|464.24|465.45|463.05|0
1635418800000|2021-10-28 11:00:00|466.47|464.07|466.64|464.24|466.64|464.24|466.13|463.73|0
1635419100000|2021-10-28 11:05:00|466.81|464.41|467.32|464.92|467.49|465.09|466.13|463.73|0
1635419400000|2021-10-28 11:10:00|467.49|465.09|466.81|464.41|468.01|465.61|466.47|464.07|0
1635419700000|2021-10-28 11:15:00|466.98|464.58|466.81|464.41|467.15|464.75|466.64|464.24|0
1635420000000|2021-10-28 11:20:00|466.72|464.32|466.8|464.4|467.15|464.75|466.63|464.23|0
1635420300000|2021-10-28 11:25:00|466.98|464.58|466.8|464.4|467.32|464.92|466.63|464.23|0
1635420600000|2021-10-28 11:30:00|466.63|464.23|465.95|463.55|466.63|464.23|465.95|463.55|0
1635420900000|2021-10-28 11:35:00|466.12|463.72|466.46|464.06|466.8|464.4|466.12|463.72|0
1635421200000|2021-10-28 11:40:00|466.29|463.89|465.51|463.11|466.37|463.97|465.26|462.86|0
1635421500000|2021-10-28 11:45:00|465.43|463.03|465.77|463.37|466.45|464.05|465.43|463.03|0
1635421800000|2021-10-28 11:50:00|465.6|463.2|464.49|462.09|466.28|463.88|464.49|462.09|0
1635422100000|2021-10-28 11:55:00|464.58|462.18|464.91|462.51|465.94|463.54|464.58|462.18|0
1635422400000|2021-10-28 12:00:00|465.08|462.68|464.91|462.51|465.43|463.03|464.57|462.17|0
1635422700000|2021-10-28 12:05:00|465.08|462.68|466.1|463.7|466.28|463.88|464.91|462.51|0
1635423000000|2021-10-28 12:10:00|465.93|463.53|465.93|463.53|466.1|463.7|465.76|463.36|0
1635423300000|2021-10-28 12:15:00|466.1|463.7|467.81|465.41|467.81|465.41|465.93|463.53|0
1635423600000|2021-10-28 12:20:00|467.98|465.58|467.98|465.58|469|466.6|467.81|465.41|0
1635423900000|2021-10-28 12:25:00|467.8|465.4|466.44|464.04|467.8|465.4|466.44|464.04|0
1635424200000|2021-10-28 12:30:00|466.27|463.87|466.26|463.86|466.95|464.55|465.07|462.67|0
1635424500000|2021-10-28 12:35:00|465.92|463.52|465.75|463.35|467.8|465.4|465.75|463.35|0
1635424800000|2021-10-28 12:40:00|465.92|463.52|466.26|463.86|466.6|464.2|464.73|462.33|0
1635425100000|2021-10-28 12:45:00|466.09|463.69|465.15|462.75|466.94|464.54|464.89|462.49|0
1635425400000|2021-10-28 12:50:00|465.06|462.66|464.55|462.15|465.23|462.83|463.87|461.47|0
1635425700000|2021-10-28 12:55:00|464.72|462.32|466.42|464.02|466.42|464.02|464.55|462.15|0
1635426000000|2021-10-28 13:00:00|466.6|464.2|466.59|464.19|466.77|464.37|465.23|462.83|0
1635426300000|2021-10-28 13:05:00|467.11|464.71|465.23|462.83|467.11|464.71|465.23|462.83|0
1635426600000|2021-10-28 13:10:00|465.06|462.66|465.39|462.99|465.74|463.34|464.71|462.31|0
1635426900000|2021-10-28 13:15:00|465.57|463.17|467.1|464.7|467.1|464.7|465.39|462.99|0
1635427200000|2021-10-28 13:20:00|466.93|464.53|466.93|464.53|467.27|464.87|466.42|464.02|0
1635427500000|2021-10-28 13:25:00|467.1|464.7|467.09|464.69|467.27|464.87|465.73|463.33|0
1635427800000|2021-10-28 13:30:00|467.95|465.55|472.4|470|473.09|470.69|467.95|465.55|0
1635428100000|2021-10-28 13:35:00|472.57|470.17|470.68|468.28|473.09|470.69|468.8|466.4|0
1635428400000|2021-10-28 13:40:00|471.2|468.8|472.91|470.51|472.91|470.51|470.34|467.94|0
1635428700000|2021-10-28 13:45:00|473.26|470.86|474.8|472.4|476.7|474.3|473.26|470.86|0
1635429000000|2021-10-28 13:50:00|475.66|473.26|474.63|472.23|476.18|473.78|473.42|471.02|0
1635429300000|2021-10-28 13:55:00|474.97|472.57|475.91|473.51|477.21|474.81|474.45|472.05|0
1635429600000|2021-10-28 14:00:00|476.35|473.95|475.31|472.91|477.21|474.81|474.62|472.22|0
1635429900000|2021-10-28 14:05:00|474.97|472.57|476|473.6|476.86|474.46|473.93|471.53|0
1635430200000|2021-10-28 14:10:00|476.17|473.77|473.93|471.53|476.51|474.11|471.18|468.78|0
1635430500000|2021-10-28 14:15:00|474.1|471.7|474.44|472.04|474.96|472.56|472.56|470.16|0
1635430800000|2021-10-28 14:20:00|473.93|471.53|475.13|472.73|476.16|473.76|472.9|470.5|0
1635431100000|2021-10-28 14:25:00|474.79|472.39|478.06|475.66|478.4|476|474.61|472.21|0
1635431400000|2021-10-28 14:30:00|478.23|475.83|479.44|477.04|479.96|477.56|477.54|475.14|0
1635431700000|2021-10-28 14:35:00|479.96|477.56|484.33|481.93|486.72|484.32|478.23|475.83|0
1635432000000|2021-10-28 14:40:00|484.16|481.76|483.47|481.07|484.16|481.76|482.6|480.2|0
1635432300000|2021-10-28 14:45:00|483.64|481.24|485.54|483.14|487.79|485.39|483.64|481.24|0
1635432600000|2021-10-28 14:50:00|485.88|483.48|486.22|483.82|486.4|484|484.84|482.44|0
1635432900000|2021-10-28 14:55:00|486.4|484|484.49|482.09|486.4|484|484.32|481.92|0
1635433200000|2021-10-28 15:00:00|484.84|482.44|484.49|482.09|485.19|482.79|484.15|481.75|0
1635433500000|2021-10-28 15:05:00|484.67|482.27|485.96|483.56|486.39|483.99|484.32|481.92|0
1635433800000|2021-10-28 15:10:00|486.05|483.65|486.04|483.64|486.91|484.51|485.35|482.95|0
1635434100000|2021-10-28 15:15:00|485.87|483.47|486.39|483.99|487.08|484.68|485.52|483.12|0
1635434400000|2021-10-28 15:20:00|486.56|484.16|484.83|482.43|486.73|484.33|484.83|482.43|0
1635434700000|2021-10-28 15:25:00|485.18|482.78|484.83|482.43|485.87|483.47|484.48|482.08|0
1635435000000|2021-10-28 15:30:00|485.17|482.77|485.34|482.94|485.69|483.29|484.48|482.08|0
1635435300000|2021-10-28 15:35:00|485.86|483.46|486.73|484.33|487.24|484.84|485.86|483.46|0
1635435600000|2021-10-28 15:40:00|486.9|484.5|487.76|485.36|487.76|485.36|486.21|483.81|0
1635435900000|2021-10-28 15:45:00|487.94|485.54|481.71|479.31|487.94|485.54|481.71|479.31|0
1635436200000|2021-10-28 15:50:00|482.06|479.66|482.4|480|483.61|481.21|480.51|478.11|0
1635436500000|2021-10-28 15:55:00|482.23|479.83|481.71|479.31|482.57|480.17|481.1|478.7|0
1635436800000|2021-10-28 16:00:00|482.05|479.65|483.09|480.69|483.09|480.69|481.71|479.31|0
1635437100000|2021-10-28 16:05:00|483.26|480.86|484.12|481.72|484.12|481.72|482.91|480.51|0
1635437400000|2021-10-28 16:10:00|483.95|481.55|484.98|482.58|485.16|482.76|483.6|481.2|0
1635437700000|2021-10-28 16:15:00|485.15|482.75|485.67|483.27|486.02|483.62|484.64|482.24|0
1635438000000|2021-10-28 16:20:00|485.84|483.44|484.98|482.58|485.84|483.44|484.29|481.89|0
1635438300000|2021-10-28 16:25:00|485.15|482.75|483.25|480.85|485.32|482.92|482.81|480.41|0
1635438600000|2021-10-28 16:30:00|483.42|481.02|483.25|480.85|483.94|481.54|482.21|479.81|0
1635438900000|2021-10-28 16:35:00|483.42|481.02|482.56|480.16|483.42|481.02|481.7|479.3|0
1635439200000|2021-10-28 16:40:00|482.73|480.33|483.76|481.36|483.93|481.53|481.87|479.47|0
1635439500000|2021-10-28 16:45:00|483.59|481.19|483.41|481.01|484.1|481.7|482.9|480.5|0
1635439800000|2021-10-28 16:50:00|483.59|481.19|481.86|479.46|483.76|481.36|481|478.6|0
1635440100000|2021-10-28 16:55:00|482.03|479.63|478.93|476.53|482.38|479.98|477.73|475.33|0
1635440400000|2021-10-28 17:00:00|479.1|476.7|481.34|478.94|481.68|479.28|479.1|476.7|0
1635440700000|2021-10-28 17:05:00|481.68|479.28|478.6|476.2|482.03|479.63|478.43|476.03|0
1635441000000|2021-10-28 17:10:00|478.43|476.03|478.08|475.68|479.29|476.89|477.91|475.51|0
1635441300000|2021-10-28 17:15:00|478.42|476.02|477.39|474.99|479.11|476.71|477.04|474.64|0
1635441600000|2021-10-28 17:20:00|477.04|474.64|477.86|475.46|478.72|476.32|476.87|474.47|0
1635441900000|2021-10-28 17:25:00|478.03|475.63|479.58|477.18|479.75|477.35|477.86|475.46|0
1635442200000|2021-10-28 17:30:00|479.75|477.35|481.65|479.25|481.82|479.42|479.58|477.18|0
1635442500000|2021-10-28 17:35:00|481.82|479.42|482.33|479.93|482.51|480.11|481.3|478.9|0
1635442800000|2021-10-28 17:40:00|482.24|479.84|482.16|479.76|482.51|480.11|481.99|479.59|0
1635443100000|2021-10-28 17:45:00|482.33|479.93|481.81|479.41|482.51|480.11|481.47|479.07|0
1635443400000|2021-10-28 17:50:00|481.72|479.32|481.98|479.58|482.5|480.1|481.72|479.32|0
1635443700000|2021-10-28 17:55:00|481.81|479.41|481.46|479.06|482.16|479.76|480.94|478.54|0
1635444000000|2021-10-28 18:00:00|481.64|479.24|483.54|481.14|483.71|481.31|481.46|479.06|0
1635444300000|2021-10-28 18:05:00|483.36|480.96|484.35|481.95|484.35|481.95|483.36|480.96|0
1635444600000|2021-10-28 18:10:00|484.17|481.77|483.48|481.08|484.35|481.95|483.13|480.73|0
1635444900000|2021-10-28 18:15:00|483.31|480.91|485.03|482.63|485.21|482.81|483.13|480.73|0
1635445200000|2021-10-28 18:20:00|485.21|482.81|485.38|482.98|485.55|483.15|484.86|482.46|0
1635445500000|2021-10-28 18:25:00|485.55|483.15|485.2|482.8|485.9|483.5|484.34|481.94|0
1635445800000|2021-10-28 18:30:00|485.38|482.98|485.2|482.8|485.38|482.98|484.85|482.45|0
1635446100000|2021-10-28 18:35:00|485.37|482.97|485.28|482.88|486.07|483.67|485.2|482.8|0
1635446400000|2021-10-28 18:40:00|485.37|482.97|484.16|481.76|485.37|482.97|483.81|481.41|0
1635446700000|2021-10-28 18:45:00|484.33|481.93|485.02|482.62|485.19|482.79|483.64|481.24|0
1635447000000|2021-10-28 18:50:00|485.19|482.79|483.64|481.24|485.37|482.97|483.64|481.24|0
1635447300000|2021-10-28 18:55:00|483.81|481.41|483.29|480.89|483.98|481.58|482.6|480.2|0
1635447600000|2021-10-28 19:00:00|483.11|480.71|481.73|479.33|483.11|480.71|481.04|478.64|0
1635447900000|2021-10-28 19:05:00|481.9|479.5|482.59|480.19|482.94|480.54|481.38|478.98|0
1635448200000|2021-10-28 19:10:00|482.76|480.36|481.04|478.64|482.76|480.36|480.86|478.46|0
1635448500000|2021-10-28 19:15:00|480.86|478.46|482.93|480.53|483.11|480.71|480.52|478.12|0
1635448800000|2021-10-28 19:20:00|483.11|480.71|481.9|479.5|483.8|481.4|481.55|479.15|0
1635449100000|2021-10-28 19:25:00|482.07|479.67|481.2|478.8|482.24|479.84|480.51|478.11|0
1635449400000|2021-10-28 19:30:00|481.38|478.98|482.41|480.01|484.83|482.43|480.69|478.29|0
1635449700000|2021-10-28 19:35:00|482.58|480.18|483.44|481.04|484.48|482.08|482.41|480.01|0
1635450000000|2021-10-28 19:40:00|483.27|480.87|481.37|478.97|484.31|481.91|481.37|478.97|0
1635450300000|2021-10-28 19:45:00|481.54|479.14|483.27|480.87|483.61|481.21|480.85|478.45|0
1635450600000|2021-10-28 19:50:00|484.13|481.73|486.9|484.5|487.25|484.85|483.96|481.56|0
1635450900000|2021-10-28 19:55:00|487.25|484.85|488.11|485.71|489.33|486.93|487.07|484.67|0
1635451200000|2021-10-28 20:00:00|488.98|486.58|485.51|483.11|490.03|487.63|484.99|482.59|0
1635451500000|2021-10-28 20:05:00|485.34|482.94|485.16|482.76|486.38|483.98|483.95|481.55|0
1635451800000|2021-10-28 20:10:00|485.33|482.93|485.16|482.76|486.72|484.32|485.16|482.76|0
1635452100000|2021-10-28 20:15:00|485.88|483.08|486.57|483.77|486.57|483.77|485.71|482.91|0
1635452400000|2021-10-28 20:20:00|486.4|483.6|486.57|483.77|486.74|483.94|486.4|483.6|0
1635452700000|2021-10-28 20:25:00|486.4|483.6|486.57|483.77|486.91|484.11|486.39|483.59|0
1635453000000|2021-10-28 20:30:00|484.83|482.03|481.89|479.09|484.83|482.03|478.1|475.3|0
1635453300000|2021-10-28 20:35:00|482.24|479.44|480.68|477.88|482.41|479.61|479.99|477.19|0
1635453600000|2021-10-28 20:40:00|480.86|478.06|482.41|479.61|482.41|479.61|480.68|477.88|0
1635453900000|2021-10-28 20:45:00|482.23|479.43|481.02|478.22|482.75|479.95|480.85|478.05|0
1635454200000|2021-10-28 20:50:00|481.2|478.4|483.61|480.81|483.7|480.9|481.2|478.4|0
1635454500000|2021-10-28 20:55:00|483.35|480.55|481.62|478.82|483.52|480.72|481.45|478.65|0
1635454800000|2021-10-28 21:00:00|482.38|479.58|481.87|479.07|482.38|479.58|481.8|479|0
1635455100000|2021-10-28 21:05:00|481.9|479.1|482.25|479.45|482.25|479.45|481.85|479.05|0
1635455400000|2021-10-28 21:10:00|482.24|479.44|482.05|479.25|482.3|479.5|481.9|479.1|0
1635455700000|2021-10-28 21:15:00|482.15|479.35|482.1|479.3|482.53|479.73|482.05|479.25|0
1635456000000|2021-10-28 21:20:00|482.12|479.32|482.27|479.47|482.39|479.59|482.12|479.32|0
1635456300000|2021-10-28 21:25:00|482.29|479.49|483.09|480.29|483.45|480.65|482.05|479.25|0
1635456600000|2021-10-28 21:30:00|483.23|480.43|483.55|480.75|483.85|481.05|483.09|480.29|0
1635456900000|2021-10-28 21:35:00|483.5|480.7|483.53|480.73|483.7|480.9|483.17|480.37|0
1635457200000|2021-10-28 21:40:00|483.52|480.72|483.37|480.57|483.67|480.87|483.37|480.57|0
1635457500000|2021-10-28 21:45:00|483.04|480.24|483.09|480.29|483.62|480.82|483.04|480.24|0
1635457800000|2021-10-28 21:50:00|483.06|480.26|483.06|480.26|483.47|480.67|482.96|480.16|0
1635458100000|2021-10-28 21:55:00|482.99|480.19|482.68|479.88|483.06|480.26|482.33|479.53|0
1635458400000|2021-10-28 22:00:00|482.46|479.66|481.51|478.71|482.89|480.09|480.99|478.19|0
1635458700000|2021-10-28 22:05:00|481.68|478.88|481.34|478.54|482.03|479.23|480.99|478.19|0
1635459000000|2021-10-28 22:10:00|481.68|478.88|481.51|478.71|481.68|478.88|480.47|477.67|0
1635459300000|2021-10-28 22:15:00|481.33|478.53|481.33|478.53|481.33|478.53|480.64|477.84|0
1635459600000|2021-10-28 22:20:00|481.51|478.71|481.85|479.05|482.02|479.22|481.33|478.53|0
1635459900000|2021-10-28 22:25:00|482.02|479.22|482.88|480.08|482.88|480.08|481.85|479.05|0
1635460200000|2021-10-28 22:30:00|483.06|480.26|481.5|478.7|483.06|480.26|481.5|478.7|0
1635460500000|2021-10-28 22:35:00|481.33|478.53|480.46|477.66|481.5|478.7|480.29|477.49|0
1635460800000|2021-10-28 22:40:00|480.37|477.57|479.6|476.8|480.63|477.83|479.6|476.8|0
1635461100000|2021-10-28 22:45:00|479.94|477.14|480.11|477.31|480.46|477.66|479.85|477.05|0
1635461400000|2021-10-28 22:50:00|480.29|477.49|480.11|477.31|480.63|477.83|479.77|476.97|0
1635461700000|2021-10-28 22:55:00|479.94|477.14|480.28|477.48|480.63|477.83|479.77|476.97|0
1635462000000|2021-10-28 23:00:00|480.11|477.31|480.45|477.65|480.97|478.17|479.94|477.14|0
1635462300000|2021-10-28 23:05:00|480.62|477.82|480.1|477.3|480.62|477.82|479.42|476.62|0
1635462600000|2021-10-28 23:10:00|480.02|477.22|480.62|477.82|480.62|477.82|479.93|477.13|0
1635462900000|2021-10-28 23:15:00|480.45|477.65|478.72|475.92|480.45|477.65|478.55|475.75|0
1635463200000|2021-10-28 23:20:00|478.9|476.1|478.89|476.09|479.41|476.61|478.89|476.09|0
1635463500000|2021-10-28 23:25:00|479.07|476.27|478.89|476.09|479.41|476.61|478.72|475.92|0
1635463800000|2021-10-28 23:30:00|478.72|475.92|479.23|476.43|479.23|476.43|478.37|475.57|0
1635464100000|2021-10-28 23:35:00|479.06|476.26|478.89|476.09|479.06|476.26|478.72|475.92|0
1635464400000|2021-10-28 23:40:00|479.06|476.26|478.71|475.91|479.06|476.26|478.37|475.57|0
1635464700000|2021-10-28 23:45:00|478.37|475.57|479.74|476.94|479.74|476.94|478.37|475.57|0
1635465000000|2021-10-28 23:50:00|479.92|477.12|480.09|477.29|480.43|477.63|479.83|477.03|0
1635465300000|2021-10-28 23:55:00|479.91|477.11|479.74|476.94|480.43|477.63|479.74|476.94|0
1635465600000|2021-10-29 00:00:00|480.08|477.28|480.08|477.28|481.29|478.49|479.22|476.42|0
1635465900000|2021-10-29 00:05:00|480.25|477.45|480.42|477.62|480.6|477.8|479.05|476.25|0
1635466200000|2021-10-29 00:10:00|480.6|477.8|478.87|476.07|480.6|477.8|478.53|475.73|0
1635466500000|2021-10-29 00:15:00|478.53|475.73|478.18|475.38|478.87|476.07|477.84|475.04|0
1635466800000|2021-10-29 00:20:00|477.84|475.04|477.49|474.69|478.53|475.73|477.32|474.52|0
1635467100000|2021-10-29 00:25:00|477.32|474.52|477.49|474.69|477.84|475.04|477.15|474.35|0
1635467400000|2021-10-29 00:30:00|477.32|474.52|478|475.2|478.35|475.55|477.32|474.52|0
1635467700000|2021-10-29 00:35:00|478.18|475.38|478.52|475.72|478.69|475.89|477.66|474.86|0
1635468000000|2021-10-29 00:40:00|478.86|476.06|479.2|476.4|479.38|476.58|478.17|475.37|0
1635468300000|2021-10-29 00:45:00|479.03|476.23|477.65|474.85|479.03|476.23|477.48|474.68|0
1635468600000|2021-10-29 00:50:00|477.83|475.03|477.48|474.68|478.17|475.37|477.48|474.68|0
1635468900000|2021-10-29 00:55:00|477.56|474.76|477.48|474.68|477.65|474.85|476.96|474.16|0
1635469200000|2021-10-29 01:00:00|477.65|474.85|476.96|474.16|478.17|475.37|476.79|473.99|0
1635469500000|2021-10-29 01:05:00|476.62|473.82|475.58|472.78|476.62|473.82|475.58|472.78|0
1635469800000|2021-10-29 01:10:00|475.76|472.96|476.78|473.98|476.78|473.98|475.58|472.78|0
1635470100000|2021-10-29 01:15:00|476.96|474.16|476.44|473.64|477.13|474.33|476.27|473.47|0
1635470400000|2021-10-29 01:20:00|476.61|473.81|475.58|472.78|476.61|473.81|475.24|472.44|0
1635470700000|2021-10-29 01:25:00|475.75|472.95|476.78|473.98|476.95|474.15|475.41|472.61|0
1635471000000|2021-10-29 01:30:00|476.86|474.06|477.29|474.49|477.64|474.84|476.26|473.46|0
1635471300000|2021-10-29 01:35:00|477.46|474.66|476.43|473.63|477.46|474.66|475.92|473.12|0
1635471600000|2021-10-29 01:40:00|476.26|473.46|476.94|474.14|476.94|474.14|475.91|473.11|0
1635471900000|2021-10-29 01:45:00|476.77|473.97|477.11|474.31|477.29|474.49|476.26|473.46|0
1635472200000|2021-10-29 01:50:00|477.29|474.49|477.97|475.17|478.14|475.34|476.94|474.14|0
1635472500000|2021-10-29 01:55:00|478.14|475.34|476.85|474.05|478.31|475.51|476.77|473.97|0
1635472800000|2021-10-29 02:00:00|476.77|473.97|477.11|474.31|477.62|474.82|476.77|473.97|0
1635473100000|2021-10-29 02:05:00|477.02|474.22|477.28|474.48|477.45|474.65|476.93|474.13|0
1635473400000|2021-10-29 02:10:00|477.19|474.39|478.31|475.51|478.31|475.51|476.76|473.96|0
1635473700000|2021-10-29 02:15:00|478.39|475.59|478.13|475.33|478.39|475.59|477.79|474.99|0
1635474000000|2021-10-29 02:20:00|478.3|475.5|477.61|474.81|478.3|475.5|477.44|474.64|0
1635474300000|2021-10-29 02:25:00|477.44|474.64|477.61|474.81|478.13|475.33|477.44|474.64|0
1635474600000|2021-10-29 02:30:00|477.52|474.72|477.09|474.29|477.52|474.72|476.92|474.12|0
1635474900000|2021-10-29 02:35:00|476.92|474.12|477.26|474.46|477.61|474.81|476.92|474.12|0
1635475200000|2021-10-29 02:40:00|477.44|474.64|477.61|474.81|477.61|474.81|477.26|474.46|0
1635475500000|2021-10-29 02:45:00|477.69|474.89|477.95|475.15|478.29|475.49|477.69|474.89|0
1635475800000|2021-10-29 02:50:00|478.03|475.23|477.6|474.8|478.12|475.32|477.6|474.8|0
1635476100000|2021-10-29 02:55:00|477.77|474.97|477.77|474.97|477.94|475.14|477.6|474.8|0
1635476400000|2021-10-29 03:00:00|477.94|475.14|477.77|474.97|477.94|475.14|477.26|474.46|0
1635476700000|2021-10-29 03:05:00|477.94|475.14|477.94|475.14|478.11|475.31|477.77|474.97|0
1635477000000|2021-10-29 03:10:00|477.77|474.97|477.94|475.14|478.11|475.31|477.59|474.79|0
1635477300000|2021-10-29 03:15:00|478.11|475.31|477.94|475.14|478.28|475.48|477.76|474.96|0
1635477600000|2021-10-29 03:20:00|478.02|475.22|479.66|476.86|480.17|477.37|478.02|475.22|0
1635477900000|2021-10-29 03:25:00|479.74|476.94|480.34|477.54|480.69|477.89|479.39|476.59|0
1635478200000|2021-10-29 03:30:00|480.25|477.45|480|477.2|480.34|477.54|479.82|477.02|0
1635478500000|2021-10-29 03:35:00|480.17|477.37|479.99|477.19|480.34|477.54|479.99|477.19|0
1635478800000|2021-10-29 03:40:00|479.9|477.1|479.65|476.85|479.99|477.19|479.47|476.67|0
1635479100000|2021-10-29 03:45:00|479.82|477.02|479.13|476.33|479.82|477.02|479.13|476.33|0
1635479400000|2021-10-29 03:50:00|479.3|476.5|479.13|476.33|479.47|476.67|478.95|476.15|0
1635479700000|2021-10-29 03:55:00|478.95|476.15|479.12|476.32|479.47|476.67|478.78|475.98|0
1635480000000|2021-10-29 04:00:00|479.3|476.5|479.29|476.49|479.47|476.67|478.95|476.15|0
1635480300000|2021-10-29 04:05:00|479.12|476.32|479.46|476.66|479.46|476.66|478.95|476.15|0
1635480600000|2021-10-29 04:10:00|479.29|476.49|479.12|476.32|479.46|476.66|478.95|476.15|0
1635480900000|2021-10-29 04:15:00|479.29|476.49|479.46|476.66|479.46|476.66|479.29|476.49|0
1635481200000|2021-10-29 04:20:00|480.1|477.3|482.02|479.22|482.37|479.57|480.1|477.3|0
1635481500000|2021-10-29 04:25:00|482.19|479.39|481.68|478.88|482.19|479.39|481.51|478.71|0
1635481800000|2021-10-29 04:30:00|481.76|478.96|479.96|477.16|481.76|478.96|479.79|476.99|0
1635482100000|2021-10-29 04:35:00|479.79|476.99|479.27|476.47|479.96|477.16|479.27|476.47|0
1635482400000|2021-10-29 04:40:00|479.35|476.55|479.61|476.81|479.95|477.15|479.1|476.3|0
1635482700000|2021-10-29 04:45:00|479.78|476.98|478.92|476.12|479.78|476.98|478.92|476.12|0
1635483000000|2021-10-29 04:50:00|479|476.2|479.26|476.46|479.52|476.72|478.75|475.95|0
1635483300000|2021-10-29 04:55:00|479.09|476.29|478.75|475.95|479.26|476.46|478.75|475.95|0
1635483600000|2021-10-29 05:00:00|478.57|475.77|478.23|475.43|478.75|475.95|477.72|474.92|0
1635483900000|2021-10-29 05:05:00|478.06|475.26|477.37|474.57|478.23|475.43|477.03|474.23|0
1635484200000|2021-10-29 05:10:00|477.28|474.48|477.71|474.91|477.71|474.91|476.51|473.71|0
1635484500000|2021-10-29 05:15:00|477.54|474.74|478.74|475.94|478.91|476.11|477.45|474.65|0
1635484800000|2021-10-29 05:20:00|478.91|476.11|477.71|474.91|478.91|476.11|477.19|474.39|0
1635485100000|2021-10-29 05:25:00|477.88|475.08|477.7|474.9|478.22|475.42|477.54|474.74|0
1635485400000|2021-10-29 05:30:00|477.62|474.82|478.05|475.25|478.9|476.1|477.62|474.82|0
1635485700000|2021-10-29 05:35:00|478.22|475.42|478.3|475.5|478.56|475.76|477.87|475.07|0
1635486000000|2021-10-29 05:40:00|478.21|475.41|477.87|475.07|478.39|475.59|477.36|474.56|0
1635486300000|2021-10-29 05:45:00|477.95|475.15|477.53|474.73|477.95|475.15|477.18|474.38|0
1635486600000|2021-10-29 05:50:00|477.35|474.55|477.18|474.38|477.53|474.73|476.67|473.87|0
1635486900000|2021-10-29 05:55:00|477.26|474.46|477.35|474.55|478.38|475.58|477.01|474.21|0
1635487200000|2021-10-29 06:00:00|477.18|474.38|476.15|473.35|477.52|474.72|475.81|473.01|0
1635487500000|2021-10-29 06:05:00|475.98|473.18|474.1|471.3|476.32|473.52|473.93|471.13|0
1635487800000|2021-10-29 06:10:00|473.76|470.96|474.09|471.29|475.12|472.32|473.76|470.96|0
1635488100000|2021-10-29 06:15:00|474.01|471.21|475.46|472.66|475.63|472.83|474.01|471.21|0
1635488400000|2021-10-29 06:20:00|475.63|472.83|475.29|472.49|475.63|472.83|474.6|471.8|0
1635488700000|2021-10-29 06:25:00|475.12|472.32|476.99|474.19|476.99|474.19|474.94|472.14|0
1635489000000|2021-10-29 06:30:00|477.17|474.37|477.34|474.54|477.85|475.05|476.31|473.51|0
1635489300000|2021-10-29 06:35:00|477.51|474.71|477.16|474.36|477.59|474.79|476.82|474.02|0
1635489600000|2021-10-29 06:40:00|476.99|474.19|476.3|473.5|477.16|474.36|475.96|473.16|0
1635489900000|2021-10-29 06:45:00|476.13|473.33|475.79|472.99|476.65|473.85|475.79|472.99|0
1635490200000|2021-10-29 06:50:00|475.96|473.16|476.3|473.5|476.81|474.01|475.45|472.65|0
1635490500000|2021-10-29 06:55:00|476.13|473.33|476.64|473.84|476.98|474.18|475.79|472.99|0
1635490800000|2021-10-29 07:00:00|475.96|473.16|473.78|470.98|476.64|473.84|473.26|470.46|0
1635491100000|2021-10-29 07:05:00|473.92|471.52|475.8|473.4|475.8|473.4|472.05|469.65|0
1635491400000|2021-10-29 07:10:00|475.97|473.57|479.05|476.65|479.22|476.82|475.8|473.4|0
1635491700000|2021-10-29 07:15:00|478.71|476.31|477.68|475.28|479.74|477.34|477.68|475.28|0
1635492000000|2021-10-29 07:20:00|477.85|475.45|479.73|477.33|479.73|477.33|477.68|475.28|0
1635492300000|2021-10-29 07:25:00|479.9|477.5|479.22|476.82|480.42|478.02|478.7|476.3|0
1635492600000|2021-10-29 07:30:00|479.9|477.5|478.36|475.96|480.25|477.85|477.67|475.27|0
1635492900000|2021-10-29 07:35:00|478.53|476.13|478.53|476.13|478.7|476.3|477.67|475.27|0
1635493200000|2021-10-29 07:40:00|478.87|476.47|478.52|476.12|479.04|476.64|478.01|475.61|0
1635493500000|2021-10-29 07:45:00|478.35|475.95|477.84|475.44|478.52|476.12|477.66|475.26|0
1635493800000|2021-10-29 07:50:00|478.01|475.61|478.18|475.78|478.69|476.29|476.12|473.72|0
1635494100000|2021-10-29 07:55:00|478.35|475.95|477.49|475.09|478.52|476.12|476.98|474.58|0
1635494400000|2021-10-29 08:00:00|477.32|474.92|478.17|475.77|478.17|475.77|476.8|474.4|0
1635494700000|2021-10-29 08:05:00|478.34|475.94|477.66|475.26|479.2|476.8|477.49|475.09|0
1635495000000|2021-10-29 08:10:00|478|475.6|478.51|476.11|478.68|476.28|477.66|475.26|0
1635495300000|2021-10-29 08:15:00|478.34|475.94|478.34|475.94|478.59|476.19|477.65|475.25|0
1635495600000|2021-10-29 08:20:00|478.51|476.11|478.34|475.94|479.02|476.62|478.16|475.76|0
1635495900000|2021-10-29 08:25:00|478.42|476.02|474.57|472.17|478.59|476.19|474.4|472|0
1635496200000|2021-10-29 08:30:00|474.4|472|475.76|473.36|477.13|474.73|474.23|471.83|0
1635496500000|2021-10-29 08:35:00|475.93|473.53|475.08|472.68|475.93|473.53|474.05|471.65|0
1635496800000|2021-10-29 08:40:00|474.99|472.59|475.42|473.02|475.42|473.02|474.05|471.65|0
1635497100000|2021-10-29 08:45:00|475.33|472.93|474.39|471.99|475.76|473.36|474.22|471.82|0
1635497400000|2021-10-29 08:50:00|474.22|471.82|476.61|474.21|476.61|474.21|473.96|471.56|0
1635497700000|2021-10-29 08:55:00|476.44|474.04|476.78|474.38|477.12|474.72|475.75|473.35|0
1635498000000|2021-10-29 09:00:00|476.27|473.87|476.61|474.21|477.29|474.89|476.1|473.7|0
1635498300000|2021-10-29 09:05:00|476.26|473.86|477.46|475.06|477.97|475.57|476.09|473.69|0
1635498600000|2021-10-29 09:10:00|477.29|474.89|477.29|474.89|477.97|475.57|476.95|474.55|0
1635498900000|2021-10-29 09:15:00|477.12|474.72|475.4|473|477.29|474.89|474.89|472.49|0
1635499200000|2021-10-29 09:20:00|475.57|473.17|476.26|473.86|476.43|474.03|473.87|471.47|0
1635499500000|2021-10-29 09:25:00|476.43|474.03|475.91|473.51|476.43|474.03|474.72|472.32|0
1635499800000|2021-10-29 09:30:00|475.82|473.42|475.74|473.34|476.42|474.02|475.57|473.17|0
1635500100000|2021-10-29 09:35:00|475.91|473.51|476.08|473.68|476.76|474.36|475.91|473.51|0
1635500400000|2021-10-29 09:40:00|475.91|473.51|475.22|472.82|475.91|473.51|474.71|472.31|0
1635500700000|2021-10-29 09:45:00|475.05|472.65|475.39|472.99|476.08|473.68|474.96|472.56|0
1635501000000|2021-10-29 09:50:00|475.47|473.07|475.98|473.58|476.93|474.53|475.47|473.07|0
1635501300000|2021-10-29 09:55:00|476.07|473.67|475.98|473.58|476.76|474.36|475.9|473.5|0
1635501600000|2021-10-29 10:00:00|475.9|473.5|476.75|474.35|477.52|475.12|475.9|473.5|0
1635501900000|2021-10-29 10:05:00|476.66|474.26|475.72|473.32|476.66|474.26|475.55|473.15|0
1635502200000|2021-10-29 10:10:00|475.81|473.41|472.48|470.08|476.07|473.67|472.31|469.91|0
1635502500000|2021-10-29 10:15:00|472.31|469.91|472.65|470.25|473.16|470.76|472.14|469.74|0
1635502800000|2021-10-29 10:20:00|472.48|470.08|473.08|470.68|474.11|471.71|471.79|469.39|0
1635503100000|2021-10-29 10:25:00|473.25|470.85|473.93|471.53|473.93|471.53|473.08|470.68|0
1635503400000|2021-10-29 10:30:00|473.76|471.36|475.29|472.89|475.46|473.06|473.59|471.19|0
1635503700000|2021-10-29 10:35:00|475.21|472.81|475.89|473.49|476.32|473.92|475.03|472.63|0
1635504000000|2021-10-29 10:40:00|475.97|473.57|475.97|473.57|476.31|473.91|475.12|472.72|0
1635504300000|2021-10-29 10:45:00|476.14|473.74|476.65|474.25|477.17|474.77|476.14|473.74|0
1635504600000|2021-10-29 10:50:00|476.82|474.42|476.14|473.74|476.82|474.42|475.97|473.57|0
1635504900000|2021-10-29 10:55:00|475.97|473.57|476.48|474.08|476.99|474.59|474.77|472.37|0
1635505200000|2021-10-29 11:00:00|476.14|473.74|477.07|474.67|477.16|474.76|476.14|473.74|0
1635505500000|2021-10-29 11:05:00|476.99|474.59|476.47|474.07|477.16|474.76|476.05|473.65|0
1635505800000|2021-10-29 11:10:00|476.56|474.16|476.98|474.58|477.67|475.27|476.39|473.99|0
1635506100000|2021-10-29 11:15:00|476.81|474.41|476.81|474.41|477.07|474.67|476.64|474.24|0
1635506400000|2021-10-29 11:20:00|476.64|474.24|476.98|474.58|477.32|474.92|476.64|474.24|0
1635506700000|2021-10-29 11:25:00|477.15|474.75|476.98|474.58|477.32|474.92|476.72|474.32|0
1635507000000|2021-10-29 11:30:00|476.81|474.41|476.46|474.06|477.32|474.92|476.12|473.72|0
1635507300000|2021-10-29 11:35:00|476.63|474.23|479.03|476.63|479.2|476.8|476.63|474.23|0
1635507600000|2021-10-29 11:40:00|479.2|476.8|478.68|476.28|479.2|476.8|478|475.6|0
1635507900000|2021-10-29 11:45:00|478.51|476.11|478.85|476.45|479.45|477.05|478.17|475.77|0
1635508200000|2021-10-29 11:50:00|479.02|476.62|477.9|475.5|479.71|477.31|476.96|474.56|0
1635508500000|2021-10-29 11:55:00|477.73|475.33|476.02|473.62|477.9|475.5|476.02|473.62|0
1635508800000|2021-10-29 12:00:00|475.68|473.28|475.85|473.45|476.19|473.79|475.33|472.93|0
1635509100000|2021-10-29 12:05:00|476.02|473.62|477.56|475.16|477.73|475.33|475.85|473.45|0
1635509400000|2021-10-29 12:10:00|477.64|475.24|477.55|475.15|478.41|476.01|477.04|474.64|0
1635509700000|2021-10-29 12:15:00|477.73|475.33|477.46|475.06|477.73|475.33|476.87|474.47|0
1635510000000|2021-10-29 12:20:00|477.55|475.15|477.04|474.64|478.06|475.66|477.04|474.64|0
1635510300000|2021-10-29 12:25:00|476.86|474.46|477.38|474.98|477.72|475.32|476.86|474.46|0
1635510600000|2021-10-29 12:30:00|476.26|473.86|478.23|475.83|479.09|476.69|476.18|473.78|0
1635510900000|2021-10-29 12:35:00|478.14|475.74|478.06|475.66|479.77|477.37|477.2|474.8|0
1635511200000|2021-10-29 12:40:00|477.89|475.49|476.51|474.11|478.23|475.83|476.34|473.94|0
1635511500000|2021-10-29 12:45:00|476.34|473.94|474.29|471.89|476.86|474.46|473.61|471.21|0
1635511800000|2021-10-29 12:50:00|473.95|471.55|472.92|470.52|474.46|472.06|472.07|469.67|0
1635512100000|2021-10-29 12:55:00|473.09|470.69|473.77|471.37|474.46|472.06|472.75|470.35|0
1635512400000|2021-10-29 13:00:00|473.6|471.2|473.09|470.69|474.8|472.4|472.75|470.35|0
1635512700000|2021-10-29 13:05:00|473.26|470.86|472.23|469.83|473.26|470.86|471.72|469.32|0
1635513000000|2021-10-29 13:10:00|472.06|469.66|473.77|471.37|473.77|471.37|472.06|469.66|0
1635513300000|2021-10-29 13:15:00|473.6|471.2|474.62|472.22|475.47|473.07|473.25|470.85|0
1635513600000|2021-10-29 13:20:00|474.45|472.05|474.96|472.56|475.3|472.9|474.28|471.88|0
1635513900000|2021-10-29 13:25:00|474.62|472.22|474.1|471.7|476.33|473.93|474.01|471.61|0
1635514200000|2021-10-29 13:30:00|473.76|471.36|477.86|475.46|478.21|475.81|472.74|470.34|0
1635514500000|2021-10-29 13:35:00|478.03|475.63|481.47|479.07|482.15|479.75|477.69|475.29|0
1635514800000|2021-10-29 13:40:00|481.55|479.15|482.5|480.1|483.01|480.61|481.47|479.07|0
1635515100000|2021-10-29 13:45:00|483.09|480.69|484.04|481.64|484.04|481.64|481.81|479.41|0
1635515400000|2021-10-29 13:50:00|483.87|481.47|485.08|482.68|485.42|483.02|481.8|479.4|0
1635515700000|2021-10-29 13:55:00|484.9|482.5|483.22|480.82|487.59|485.19|481.61|479.21|0
1635516000000|2021-10-29 14:00:00|483.48|481.08|482.79|480.39|484.17|481.77|482.27|479.87|0
1635516300000|2021-10-29 14:05:00|482.96|480.56|485.37|482.97|486.23|483.83|482.96|480.56|0
1635516600000|2021-10-29 14:10:00|485.02|482.62|483.13|480.73|485.02|482.62|482.95|480.55|0
1635516900000|2021-10-29 14:15:00|483.3|480.9|481.57|479.17|483.99|481.59|479.68|477.28|0
1635517200000|2021-10-29 14:20:00|481.75|479.35|480.88|478.48|483.81|481.41|480.8|478.4|0
1635517500000|2021-10-29 14:25:00|480.71|478.31|480.37|477.97|481.92|479.52|479.34|476.94|0
1635517800000|2021-10-29 14:30:00|480.88|478.48|480.71|478.31|480.88|478.48|478.82|476.42|0
1635518100000|2021-10-29 14:35:00|480.54|478.14|480.88|478.48|482.08|479.68|480.36|477.96|0
1635518400000|2021-10-29 14:40:00|481.22|478.82|482.6|480.2|482.6|480.2|480.36|477.96|0
1635518700000|2021-10-29 14:45:00|482.42|480.02|485.01|482.61|485.01|482.61|482.25|479.85|0
1635519000000|2021-10-29 14:50:00|485.18|482.78|484.14|481.74|486.22|483.82|483.63|481.23|0
1635519300000|2021-10-29 14:55:00|483.97|481.57|484.49|482.09|486.04|483.64|483.45|481.05|0
1635519600000|2021-10-29 15:00:00|484.57|482.17|485.52|483.12|486.04|483.64|484.49|482.09|0
1635519900000|2021-10-29 15:05:00|485.69|483.29|487.94|485.54|487.94|485.54|484.83|482.43|0
1635520200000|2021-10-29 15:10:00|488.11|485.71|488.28|485.88|489.5|487.1|487.94|485.54|0
1635520500000|2021-10-29 15:15:00|488.46|486.06|486.94|484.54|490.01|487.61|486.94|484.54|0
1635520800000|2021-10-29 15:20:00|487.29|484.89|488.16|485.76|488.16|485.76|486.59|484.19|0
1635521100000|2021-10-29 15:25:00|487.81|485.41|488.84|486.44|489.71|487.31|487.11|484.71|0
1635521400000|2021-10-29 15:30:00|488.67|486.27|490.75|488.35|491.62|489.22|488.67|486.27|0
1635521700000|2021-10-29 15:35:00|490.57|488.17|489.18|486.78|490.75|488.35|488.66|486.26|0
1635522000000|2021-10-29 15:40:00|489.01|486.61|487.79|485.39|489.36|486.96|487.1|484.7|0
1635522300000|2021-10-29 15:45:00|487.62|485.22|487.96|485.56|487.97|485.57|486.93|484.53|0
1635522600000|2021-10-29 15:50:00|487.79|485.39|489|486.6|489.35|486.95|487.62|485.22|0
1635522900000|2021-10-29 15:55:00|489.18|486.78|488.65|486.25|490.39|487.99|488.65|486.25|0
1635523200000|2021-10-29 16:00:00|488.83|486.43|489.69|487.29|489.87|487.47|487.96|485.56|0
1635523500000|2021-10-29 16:05:00|489.87|487.47|491.43|489.03|491.6|489.2|489.69|487.29|0
1635523800000|2021-10-29 16:10:00|491.26|488.86|492.3|489.9|493.52|491.12|491.26|488.86|0
1635524100000|2021-10-29 16:15:00|492.47|490.07|492.99|490.59|492.99|490.59|492.12|489.72|0
1635524400000|2021-10-29 16:20:00|493.17|490.77|495.43|493.03|496.13|493.73|492.64|490.24|0
1635524700000|2021-10-29 16:25:00|495.26|492.86|496.3|493.9|496.3|493.9|494.38|491.98|0
1635525000000|2021-10-29 16:30:00|496.13|493.73|494.9|492.5|496.13|493.73|494.9|492.5|0
1635525300000|2021-10-29 16:35:00|495.08|492.68|495.42|493.02|495.6|493.2|494.9|492.5|0
1635525600000|2021-10-29 16:40:00|495.6|493.2|495.77|493.37|495.95|493.55|495.25|492.85|0
1635525900000|2021-10-29 16:45:00|495.6|493.2|494.37|491.97|495.77|493.37|494.2|491.8|0
1635526200000|2021-10-29 16:50:00|494.55|492.15|493.67|491.27|494.55|492.15|493.15|490.75|0
1635526500000|2021-10-29 16:55:00|493.85|491.45|493.32|490.92|494.37|491.97|492.97|490.57|0
1635526800000|2021-10-29 17:00:00|493.5|491.1|494.54|492.14|494.54|492.14|493.15|490.75|0
1635527100000|2021-10-29 17:05:00|494.37|491.97|494.19|491.79|494.37|491.97|493.49|491.09|0
1635527400000|2021-10-29 17:10:00|494.02|491.62|494.89|492.49|495.06|492.66|493.84|491.44|0
1635527700000|2021-10-29 17:15:00|494.71|492.31|496.11|493.71|496.11|493.71|494.54|492.14|0
1635528000000|2021-10-29 17:20:00|495.93|493.53|494.53|492.13|495.93|493.53|494.36|491.96|0
1635528300000|2021-10-29 17:25:00|494.71|492.31|494.18|491.78|494.88|492.48|494.01|491.61|0
1635528600000|2021-10-29 17:30:00|494.36|491.96|493.83|491.43|494.88|492.48|493.83|491.43|0
1635528900000|2021-10-29 17:35:00|494.01|491.61|493.83|491.43|494.18|491.78|493.31|490.91|0
1635529200000|2021-10-29 17:40:00|493.65|491.25|493.48|491.08|494|491.6|493.13|490.73|0
1635529500000|2021-10-29 17:45:00|493.65|491.25|491.91|489.51|493.65|491.25|491.39|488.99|0
1635529800000|2021-10-29 17:50:00|492.08|489.68|492.6|490.2|492.78|490.38|491.73|489.33|0
1635530100000|2021-10-29 17:55:00|492.43|490.03|493.3|490.9|493.65|491.25|492.43|490.03|0
1635530400000|2021-10-29 18:00:00|493.12|490.72|493.12|490.72|493.3|490.9|492.25|489.85|0
1635530700000|2021-10-29 18:05:00|492.95|490.55|493.29|490.89|493.47|491.07|492.6|490.2|0
1635531000000|2021-10-29 18:10:00|493.12|490.72|492.42|490.02|493.64|491.24|492.25|489.85|0
1635531300000|2021-10-29 18:15:00|492.6|490.2|490.68|488.28|492.6|490.2|490.51|488.11|0
1635531600000|2021-10-29 18:20:00|490.85|488.45|488.59|486.19|491.55|489.15|488.59|486.19|0
1635531900000|2021-10-29 18:25:00|488.68|486.28|487.21|484.81|488.94|486.54|487.21|484.81|0
1635532200000|2021-10-29 18:30:00|487.55|485.15|487.2|484.8|488.07|485.67|486.51|484.11|0
1635532500000|2021-10-29 18:35:00|487.38|484.98|488.24|485.84|488.94|486.54|487.38|484.98|0
1635532800000|2021-10-29 18:40:00|488.41|486.01|490.15|487.75|490.5|488.1|488.41|486.01|0
1635533100000|2021-10-29 18:45:00|490.32|487.92|490.32|487.92|490.67|488.27|489.11|486.71|0
1635533400000|2021-10-29 18:50:00|490.23|487.83|490.14|487.74|490.84|488.44|489.97|487.57|0
1635533700000|2021-10-29 18:55:00|490.32|487.92|489.79|487.39|490.84|488.44|489.27|486.87|0
1635534000000|2021-10-29 19:00:00|489.97|487.57|489.1|486.7|490.49|488.09|488.23|485.83|0
1635534300000|2021-10-29 19:05:00|489.27|486.87|489.96|487.56|490.66|488.26|488.75|486.35|0
1635534600000|2021-10-29 19:10:00|489.79|487.39|489.09|486.69|489.96|487.56|488.4|486|0
1635534900000|2021-10-29 19:15:00|488.92|486.52|487.36|484.96|489.27|486.87|485.63|483.23|0
1635535200000|2021-10-29 19:20:00|487.53|485.13|486.14|483.74|488.74|486.34|486.14|483.74|0
1635535500000|2021-10-29 19:25:00|486.32|483.92|487.7|485.3|487.87|485.47|485.97|483.57|0
1635535800000|2021-10-29 19:30:00|487.87|485.47|489.43|487.03|489.61|487.21|487.01|484.61|0
1635536100000|2021-10-29 19:35:00|489.26|486.86|490.47|488.07|491.69|489.29|489.26|486.86|0
1635536400000|2021-10-29 19:40:00|490.3|487.9|492.21|489.81|493.08|490.68|490.3|487.9|0
1635536700000|2021-10-29 19:45:00|492.56|490.16|493.6|491.2|494.65|492.25|492.38|489.98|0
1635537000000|2021-10-29 19:50:00|493.51|491.11|498.31|495.91|498.31|495.91|492.56|490.16|0
1635537300000|2021-10-29 19:55:00|498.14|495.74|495.97|493.57|501.37|498.97|495.62|493.22|0
1635537600000|2021-10-29 20:00:00|496.84|494.44|499.18|496.78|499.36|496.96|496.14|493.74|0
1635537900000|2021-10-29 20:05:00|499.36|496.96|499.01|496.61|499.36|496.96|497.96|495.56|0
1635538200000|2021-10-29 20:10:00|498.83|496.43|500.05|497.65|500.75|498.35|498.83|496.43|0
1635753600000|2021-11-01 08:00:00|505.52|503.12|504.73|502.33|505.61|503.21|504.2|501.8|0
1635753900000|2021-11-01 08:05:00|504.9|502.5|504.93|502.53|506.01|503.61|503.5|501.1|0
1635754200000|2021-11-01 08:10:00|505.1|502.7|506.16|503.76|506.16|503.76|504.93|502.53|0
1635754500000|2021-11-01 08:15:00|506.51|504.11|508.09|505.69|508.44|506.04|506.33|503.93|0
1635754800000|2021-11-01 08:20:00|508.27|505.87|508.79|506.39|509.15|506.75|508.09|505.69|0
1635755100000|2021-11-01 08:25:00|508.62|506.22|509.32|506.92|509.67|507.27|507.91|505.51|0
1635755400000|2021-11-01 08:30:00|509.14|506.74|509.14|506.74|510.02|507.62|508.96|506.56|0
1635755700000|2021-11-01 08:35:00|509.23|506.83|510.02|507.62|510.55|508.15|509.14|506.74|0
1635756000000|2021-11-01 08:40:00|509.84|507.44|510.55|508.15|510.55|508.15|509.67|507.27|0
1635756300000|2021-11-01 08:45:00|510.37|507.97|510.37|507.97|510.72|508.32|510.02|507.62|0
1635756600000|2021-11-01 08:50:00|510.19|507.79|510.9|508.5|510.9|508.5|510.19|507.79|0
1635756900000|2021-11-01 08:55:00|510.72|508.32|511.25|508.85|511.25|508.85|510.54|508.14|0
1635757200000|2021-11-01 09:00:00|511.07|508.67|512.48|510.08|512.48|510.08|510.72|508.32|0
1635757500000|2021-11-01 09:05:00|512.31|509.91|513.37|510.97|513.37|510.97|512.31|509.91|0
1635757800000|2021-11-01 09:10:00|513.54|511.14|512.66|510.26|513.72|511.32|512.48|510.08|0
1635758100000|2021-11-01 09:15:00|512.56|510.16|512.3|509.9|512.66|510.26|512.12|509.72|0
1635758400000|2021-11-01 09:20:00|512.12|509.72|512.32|509.92|513.75|511.35|512.12|509.72|0
1635758700000|2021-11-01 09:25:00|512.5|510.1|512.32|509.92|512.5|510.1|511.61|509.21|0
1635759000000|2021-11-01 09:30:00|512.4|510|512.49|510.09|512.67|510.27|511.79|509.39|0
1635759300000|2021-11-01 09:35:00|512.32|509.92|512.49|510.09|512.85|510.45|511.96|509.56|0
1635759600000|2021-11-01 09:40:00|512.67|510.27|512.14|509.74|512.67|510.27|511.96|509.56|0
1635759900000|2021-11-01 09:45:00|511.96|509.56|511.96|509.56|512.14|509.74|511.43|509.03|0
1635760200000|2021-11-01 09:50:00|511.78|509.38|511.78|509.38|512.13|509.73|511.78|509.38|0
1635760500000|2021-11-01 09:55:00|511.6|509.2|511.95|509.55|512.31|509.91|511.6|509.2|0
1635760800000|2021-11-01 10:00:00|512.13|509.73|512.13|509.73|512.31|509.91|511.78|509.38|0
1635761100000|2021-11-01 10:05:00|511.95|509.55|512.3|509.9|512.48|510.08|511.95|509.55|0
1635761400000|2021-11-01 10:10:00|512.39|509.99|512.65|510.25|512.83|510.43|512.13|509.73|0
1635761700000|2021-11-01 10:15:00|512.48|510.08|513.36|510.96|513.36|510.96|512.3|509.9|0
1635762000000|2021-11-01 10:20:00|513.18|510.78|512.83|510.43|513.36|510.96|512.83|510.43|0
1635762300000|2021-11-01 10:25:00|512.65|510.25|512.12|509.72|512.65|510.25|511.94|509.54|0
1635762600000|2021-11-01 10:30:00|512.29|509.89|512.65|510.25|512.82|510.42|512.12|509.72|0
1635762900000|2021-11-01 10:35:00|512.82|510.42|512.82|510.42|513.18|510.78|512.65|510.25|0
1635763200000|2021-11-01 10:40:00|512.64|510.24|512.46|510.06|512.82|510.42|512.46|510.06|0
1635763500000|2021-11-01 10:45:00|512.64|510.24|512.99|510.59|512.99|510.59|512.46|510.06|0
1635763800000|2021-11-01 10:50:00|512.82|510.42|513.34|510.94|513.7|511.3|512.82|510.42|0
1635764100000|2021-11-01 10:55:00|513.52|511.12|513.87|511.47|513.87|511.47|513.17|510.77|0
1635764400000|2021-11-01 11:00:00|513.7|511.3|514.4|512|514.4|512|513.7|511.3|0
1635764700000|2021-11-01 11:05:00|514.22|511.82|514.4|512|514.58|512.18|514.22|511.82|0
1635765000000|2021-11-01 11:10:00|514.22|511.82|513.69|511.29|514.4|512|513.69|511.29|0
1635765300000|2021-11-01 11:15:00|513.51|511.11|513.33|510.93|513.87|511.47|513.16|510.76|0
1635765600000|2021-11-01 11:20:00|513.16|510.76|512.98|510.58|513.16|510.76|512.8|510.4|0
1635765900000|2021-11-01 11:25:00|513.15|510.75|512.98|510.58|513.15|510.75|512.98|510.58|0
1635766200000|2021-11-01 11:30:00|512.8|510.4|512.27|509.87|512.8|510.4|512.27|509.87|0
1635766500000|2021-11-01 11:35:00|512.09|509.69|512.09|509.69|512.09|509.69|511.91|509.51|0
1635766800000|2021-11-01 11:40:00|511.91|509.51|511.91|509.51|511.91|509.51|511.56|509.16|0
1635767100000|2021-11-01 11:45:00|512.09|509.69|512.26|509.86|512.44|510.04|511.91|509.51|0
1635767400000|2021-11-01 11:50:00|512.08|509.68|512.26|509.86|512.44|510.04|511.99|509.59|0
1635767700000|2021-11-01 11:55:00|512.08|509.68|512.08|509.68|512.26|509.86|511.9|509.5|0
1635768000000|2021-11-01 12:00:00|511.9|509.5|511.37|508.97|512.08|509.68|511.37|508.97|0
1635768300000|2021-11-01 12:05:00|511.55|509.15|511.02|508.62|511.55|509.15|510.49|508.09|0
1635768600000|2021-11-01 12:10:00|510.84|508.44|510.84|508.44|511.02|508.62|510.48|508.08|0
1635768900000|2021-11-01 12:15:00|510.66|508.26|511.01|508.61|511.19|508.79|510.31|507.91|0
1635769200000|2021-11-01 12:20:00|511.19|508.79|510.83|508.43|511.19|508.79|510.66|508.26|0
1635769500000|2021-11-01 12:25:00|511.01|508.61|510.83|508.43|511.01|508.61|510.66|508.26|0
1635769800000|2021-11-01 12:30:00|510.65|508.25|509.24|506.84|510.65|508.25|509.24|506.84|0
1635770100000|2021-11-01 12:35:00|509.06|506.66|509.24|506.84|509.59|507.19|508.71|506.31|0
1635770400000|2021-11-01 12:40:00|509.06|506.66|508.53|506.13|509.24|506.84|508.18|505.78|0
1635770700000|2021-11-01 12:45:00|508.71|506.31|507.3|504.9|509.24|506.84|507.12|504.72|0
1635771000000|2021-11-01 12:50:00|507.12|504.72|507.56|505.16|507.65|505.25|507.12|504.72|0
1635771300000|2021-11-01 12:55:00|507.65|505.25|507.29|504.89|507.65|505.25|507.12|504.72|0
1635771600000|2021-11-01 13:00:00|507.12|504.72|506.24|503.84|507.47|505.07|506.06|503.66|0
1635771900000|2021-11-01 13:05:00|506.41|504.01|504.83|502.43|506.59|504.19|503.95|501.55|0
1635772200000|2021-11-01 13:10:00|504.65|502.25|506.41|504.01|506.58|504.18|504.65|502.25|0
1635772500000|2021-11-01 13:15:00|506.23|503.83|506.93|504.53|507.11|504.71|506.23|503.83|0
1635772800000|2021-11-01 13:20:00|506.76|504.36|506.76|504.36|506.76|504.36|506.05|503.65|0
1635773100000|2021-11-01 13:25:00|506.58|504.18|506.58|504.18|507.11|504.71|506.23|503.83|0
1635773400000|2021-11-01 13:30:00|506.75|504.35|507.63|505.23|509.22|506.82|504.82|502.42|0
1635773700000|2021-11-01 13:35:00|507.45|505.05|506.14|503.74|507.45|505.05|502.63|500.23|0
1635774000000|2021-11-01 13:40:00|505.61|503.21|503.85|501.45|505.96|503.56|503.68|501.28|0
1635774300000|2021-11-01 13:45:00|503.68|501.28|499.65|497.25|505.25|502.85|499.65|497.25|0
1635774600000|2021-11-01 13:50:00|499.47|497.07|501.04|498.64|502.27|499.87|498.42|496.02|0
1635774900000|2021-11-01 13:55:00|500.87|498.47|499.2|496.8|501.74|499.34|498.85|496.45|0
1635775200000|2021-11-01 14:00:00|499.38|496.98|493.37|490.97|499.38|496.98|491.8|489.4|0
1635775500000|2021-11-01 14:05:00|493.71|491.31|499.46|497.06|499.99|497.59|493.71|491.31|0
1635775800000|2021-11-01 14:10:00|499.29|496.89|498.06|495.66|499.99|497.59|496.67|494.27|0
1635776100000|2021-11-01 14:15:00|498.41|496.01|498.24|495.84|499.46|497.06|497.36|494.96|0
1635776400000|2021-11-01 14:20:00|498.06|495.66|496.14|493.74|499.98|497.58|495.44|493.04|0
1635776700000|2021-11-01 14:25:00|496.49|494.09|497.71|495.31|498.76|496.36|496.14|493.74|0
1635777000000|2021-11-01 14:30:00|497.53|495.13|498.1|495.7|498.27|495.87|495.09|492.69|0
1635777300000|2021-11-01 14:35:00|497.92|495.52|496.7|494.3|498.27|495.87|496.18|493.78|0
1635777600000|2021-11-01 14:40:00|496.88|494.48|496.7|494.3|497.92|495.52|495.48|493.08|0
1635777900000|2021-11-01 14:45:00|496.87|494.47|497.22|494.82|498.27|495.87|496|493.6|0
1635778200000|2021-11-01 14:50:00|497.57|495.17|494.96|492.56|498.79|496.39|494.96|492.56|0
1635778500000|2021-11-01 14:55:00|495.13|492.73|495.65|493.25|495.65|493.25|493.92|491.52|0
1635778800000|2021-11-01 15:00:00|495.83|493.43|499.31|496.91|500|497.6|495.48|493.08|0
1635779100000|2021-11-01 15:05:00|499.13|496.73|498.61|496.21|500.18|497.78|498.61|496.21|0
1635779400000|2021-11-01 15:10:00|498.43|496.03|497.73|495.33|498.61|496.21|496.86|494.46|0
1635779700000|2021-11-01 15:15:00|497.56|495.16|499.65|497.25|499.65|497.25|497.38|494.98|0
1635780000000|2021-11-01 15:20:00|499.47|497.07|500.87|498.47|501.57|499.17|499.47|497.07|0
1635780300000|2021-11-01 15:25:00|501.04|498.64|500.02|497.62|501.04|498.64|498.76|496.36|0
1635780600000|2021-11-01 15:30:00|499.85|497.45|501.42|499.02|501.77|499.37|499.85|497.45|0
1635780900000|2021-11-01 15:35:00|501.24|498.84|499.14|496.74|501.24|498.84|498.8|496.4|0
1635781200000|2021-11-01 15:40:00|498.97|496.57|500.36|497.96|500.36|497.96|498.27|495.87|0
1635781500000|2021-11-01 15:45:00|500.19|497.79|500.36|497.96|500.89|498.49|499.32|496.92|0
1635781800000|2021-11-01 15:50:00|500.54|498.14|499.31|496.91|500.54|498.14|498.96|496.56|0
1635782100000|2021-11-01 15:55:00|499.14|496.74|501.41|499.01|501.58|499.18|499.14|496.74|0
1635782400000|2021-11-01 16:00:00|501.58|499.18|500.14|497.74|501.58|499.18|499.8|497.4|0
1635782700000|2021-11-01 16:05:00|499.97|497.57|501.19|498.79|501.19|498.79|499.79|497.39|0
1635783000000|2021-11-01 16:10:00|501.02|498.62|501.19|498.79|501.72|499.32|500.67|498.27|0
1635783300000|2021-11-01 16:15:00|501.02|498.62|500.84|498.44|501.54|499.14|499.97|497.57|0
1635783600000|2021-11-01 16:20:00|501.01|498.61|501.19|498.79|501.89|499.49|500.66|498.26|0
1635783900000|2021-11-01 16:25:00|501.36|498.96|501.54|499.14|501.71|499.31|500.49|498.09|0
1635784200000|2021-11-01 16:30:00|501.71|499.31|500.1|497.7|501.71|499.31|499.93|497.53|0
1635784500000|2021-11-01 16:35:00|499.93|497.53|501.33|498.93|501.33|498.93|499.75|497.35|0
1635784800000|2021-11-01 16:40:00|501.15|498.75|501.68|499.28|502.38|499.98|501.15|498.75|0
1635785100000|2021-11-01 16:45:00|501.5|499.1|502.02|499.62|502.2|499.8|500.62|498.22|0
1635785400000|2021-11-01 16:50:00|502.11|499.71|502.2|499.8|502.38|499.98|501.67|499.27|0
1635785700000|2021-11-01 16:55:00|502.37|499.97|502.37|499.97|502.55|500.15|502.02|499.62|0
1635786000000|2021-11-01 17:00:00|502.55|500.15|502.19|499.79|502.72|500.32|502.19|499.79|0
1635786300000|2021-11-01 17:05:00|502.37|499.97|501.14|498.74|502.55|500.15|501.14|498.74|0
1635786600000|2021-11-01 17:10:00|501.31|498.91|501.49|499.09|501.49|499.09|500.79|498.39|0
1635786900000|2021-11-01 17:15:00|501.31|498.91|500.78|498.38|502.19|499.79|500.61|498.21|0
1635787200000|2021-11-01 17:20:00|500.61|498.21|497.28|494.88|500.78|498.38|497.01|494.61|0
1635787500000|2021-11-01 17:25:00|497.45|495.05|497.28|494.88|498.68|496.28|496.23|493.83|0
1635787800000|2021-11-01 17:30:00|497.1|494.7|496.92|494.52|497.45|495.05|495.88|493.48|0
1635788100000|2021-11-01 17:35:00|496.75|494.35|497.62|495.22|498.15|495.75|496.57|494.17|0
1635788400000|2021-11-01 17:40:00|497.8|495.4|494.3|491.9|497.8|495.4|494.13|491.73|0
1635788700000|2021-11-01 17:45:00|494.13|491.73|495|492.6|495.52|493.12|494.13|491.73|0
1635789000000|2021-11-01 17:50:00|494.82|492.42|493.25|490.85|495.17|492.77|493.25|490.85|0
1635789300000|2021-11-01 17:55:00|493.42|491.02|494.29|491.89|494.82|492.42|493.42|491.02|0
1635789600000|2021-11-01 18:00:00|494.12|491.72|493.25|490.85|494.99|492.59|493.07|490.67|0
1635789900000|2021-11-01 18:05:00|493.59|491.19|493.94|491.54|494.47|492.07|492.9|490.5|0
1635790200000|2021-11-01 18:10:00|493.77|491.37|492.02|489.62|494.46|492.06|491.5|489.1|0
1635790500000|2021-11-01 18:15:00|491.85|489.45|491.15|488.75|492.2|489.8|489.93|487.53|0
1635790800000|2021-11-01 18:20:00|490.98|488.58|493.59|491.19|493.76|491.36|490.8|488.4|0
1635791100000|2021-11-01 18:25:00|493.41|491.01|492.89|490.49|493.76|491.36|492.54|490.14|0
1635791400000|2021-11-01 18:30:00|493.06|490.66|495.5|493.1|495.5|493.1|492.89|490.49|0
1635791700000|2021-11-01 18:35:00|495.15|492.75|494.45|492.05|496.2|493.8|494.45|492.05|0
1635792000000|2021-11-01 18:40:00|494.63|492.23|496.37|493.97|496.37|493.97|494.63|492.23|0
1635792300000|2021-11-01 18:45:00|496.2|493.8|497.24|494.84|497.24|494.84|496.2|493.8|0
1635792600000|2021-11-01 18:50:00|497.07|494.67|496.02|493.62|497.24|494.84|495.84|493.44|0
1635792900000|2021-11-01 18:55:00|496.19|493.79|496.89|494.49|497.59|495.19|496.02|493.62|0
1635793200000|2021-11-01 19:00:00|496.71|494.31|497.59|495.19|497.59|495.19|496.01|493.61|0
1635793500000|2021-11-01 19:05:00|497.67|495.27|497.06|494.66|497.76|495.36|496.71|494.31|0
1635793800000|2021-11-01 19:10:00|497.23|494.83|497.76|495.36|497.93|495.53|497.23|494.83|0
1635794100000|2021-11-01 19:15:00|497.58|495.18|497.05|494.65|497.76|495.36|496.88|494.48|0
1635794400000|2021-11-01 19:20:00|497.23|494.83|498.8|496.4|498.8|496.4|495.13|492.73|0
1635794700000|2021-11-01 19:25:00|498.98|496.58|498.1|495.7|499.15|496.75|497.93|495.53|0
1635795000000|2021-11-01 19:30:00|498.28|495.88|500.03|497.63|500.03|497.63|498.27|495.87|0
1635795300000|2021-11-01 19:35:00|499.85|497.45|499.32|496.92|500.38|497.98|498.45|496.05|0
1635795600000|2021-11-01 19:40:00|499.5|497.1|500.2|497.8|500.55|498.15|498.45|496.05|0
1635795900000|2021-11-01 19:45:00|500.28|497.88|500.37|497.97|500.9|498.5|499.85|497.45|0
1635796200000|2021-11-01 19:50:00|500.9|498.5|499.49|497.09|501.95|499.55|498.79|496.39|0
1635796500000|2021-11-01 19:55:00|499.67|497.27|502.82|500.42|503.88|501.48|498.97|496.57|0
1635796800000|2021-11-01 20:00:00|502.47|500.07|502.12|499.72|502.65|500.25|501.77|499.37|0
1635797100000|2021-11-01 20:05:00|502.29|499.89|501.24|498.84|502.47|500.07|501.06|498.66|0
1635797400000|2021-11-01 20:10:00|501.06|498.66|501.94|499.54|502.82|500.42|500.89|498.49|0
1635797700000|2021-11-01 20:15:00|502.14|499.34|502.14|499.34|502.31|499.51|501.44|498.64|0
1635798000000|2021-11-01 20:20:00|502.31|499.51|502.66|499.86|502.84|500.04|502.31|499.51|0
1635798300000|2021-11-01 20:25:00|502.84|500.04|502.84|500.04|503.01|500.21|502.84|500.04|0
1635798600000|2021-11-01 20:30:00|502.83|500.03|503.19|500.39|503.19|500.39|502.83|500.03|0
1635798900000|2021-11-01 20:35:00|503.01|500.21|502.83|500.03|503.01|500.21|502.83|500.03|0
1635799500000|2021-11-01 20:45:00|503.01|500.21|503.18|500.38|503.18|500.38|502.83|500.03|0
1635799800000|2021-11-01 20:50:00|503|500.2|502.83|500.03|503.18|500.38|502.83|500.03|0
1635800100000|2021-11-01 20:55:00|502.82|500.02|503.26|500.46|503.26|500.46|502.82|500.02|0
1635800400000|2021-11-01 21:00:00|503.2|500.4|503.07|500.27|503.2|500.4|502.92|500.12|0
1635800700000|2021-11-01 21:05:00|503.1|500.3|502.89|500.09|503.1|500.3|502.84|500.04|0
1635801000000|2021-11-01 21:10:00|502.87|500.07|502.59|499.79|502.87|500.07|502.53|499.73|0
1635801300000|2021-11-01 21:15:00|502.61|499.81|502.79|499.99|502.82|500.02|502.56|499.76|0
1635801600000|2021-11-01 21:20:00|502.81|500.01|502.86|500.06|502.91|500.11|502.81|500.01|0
1635801900000|2021-11-01 21:25:00|502.52|499.72|502.73|499.93|502.74|499.94|502.52|499.72|0
1635802200000|2021-11-01 21:30:00|502.66|499.86|502.7|499.9|502.73|499.93|502.66|499.86|0
1635802500000|2021-11-01 21:35:00|502.65|499.85|502.67|499.87|502.73|499.93|502.65|499.85|0
1635802800000|2021-11-01 21:40:00|502.73|499.93|502.73|499.93|502.73|499.93|502.65|499.85|0
1635803100000|2021-11-01 21:45:00|502.75|499.95|502.8|500|502.85|500.05|502.75|499.95|0
1635803400000|2021-11-01 21:50:00|502.77|499.97|502.93|500.13|502.93|500.13|502.77|499.97|0
1635803700000|2021-11-01 21:55:00|502.95|500.15|502.8|500|503.05|500.25|502.8|500|0
1635804000000|2021-11-01 22:00:00|503.59|500.79|502.27|499.47|503.59|500.79|502.09|499.29|0
1635804300000|2021-11-01 22:05:00|502.18|499.38|501.92|499.12|502.27|499.47|501.74|498.94|0
1635804600000|2021-11-01 22:10:00|502.09|499.29|501.91|499.11|502.27|499.47|501.91|499.11|0
1635804900000|2021-11-01 22:15:00|501.74|498.94|501.21|498.41|501.74|498.94|501.21|498.41|0
1635805200000|2021-11-01 22:20:00|501.38|498.58|502.26|499.46|502.44|499.64|501.21|498.41|0
1635805500000|2021-11-01 22:25:00|502.44|499.64|503.14|500.34|503.14|500.34|502.44|499.64|0
1635805800000|2021-11-01 22:30:00|503.31|500.51|503.14|500.34|503.84|501.04|503.14|500.34|0
1635806100000|2021-11-01 22:35:00|503.31|500.51|504.01|501.21|504.01|501.21|503.14|500.34|0
1635806400000|2021-11-01 22:40:00|504.19|501.39|504.89|502.09|504.89|502.09|504.19|501.39|0
1635806700000|2021-11-01 22:45:00|504.71|501.91|504.01|501.21|504.89|502.09|504.01|501.21|0
1635807000000|2021-11-01 22:50:00|503.92|501.12|504.18|501.38|504.18|501.38|503.83|501.03|0
1635807300000|2021-11-01 22:55:00|504.36|501.56|504.53|501.73|504.89|502.09|504.18|501.38|0
1635807600000|2021-11-01 23:00:00|504.44|501.64|503.3|500.5|504.44|501.64|502.95|500.15|0
1635807900000|2021-11-01 23:05:00|503.21|500.41|502.77|499.97|503.3|500.5|502.07|499.27|0
1635808200000|2021-11-01 23:10:00|502.95|500.15|501.89|499.09|503.12|500.32|501.54|498.74|0
1635808500000|2021-11-01 23:15:00|502.06|499.26|502.77|499.97|502.94|500.14|501.89|499.09|0
1635808800000|2021-11-01 23:20:00|502.94|500.14|502.76|499.96|503.29|500.49|502.76|499.96|0
1635809100000|2021-11-01 23:25:00|502.85|500.05|503.46|500.66|503.82|501.02|502.85|500.05|0
1635809400000|2021-11-01 23:30:00|503.29|500.49|502.06|499.26|503.29|500.49|501.88|499.08|0
1635809700000|2021-11-01 23:35:00|502.23|499.43|502.05|499.25|502.41|499.61|501.7|498.9|0
1635810000000|2021-11-01 23:40:00|501.88|499.08|502.05|499.25|502.4|499.6|501.7|498.9|0
1635810300000|2021-11-01 23:45:00|502.4|499.6|502.23|499.43|502.58|499.78|502.23|499.43|0
1635810600000|2021-11-01 23:50:00|502.4|499.6|502.05|499.25|502.4|499.6|501.87|499.07|0
1635810900000|2021-11-01 23:55:00|502.13|499.33|501.69|498.89|502.4|499.6|501.52|498.72|0
1635811200000|2021-11-02 00:00:00|501.34|498.54|501.52|498.72|502.22|499.42|500.64|497.84|0
1635811500000|2021-11-02 00:05:00|501.69|498.89|501.34|498.54|502.22|499.42|501.34|498.54|0
1635811800000|2021-11-02 00:10:00|501.16|498.36|500.99|498.19|501.34|498.54|500.46|497.66|0
1635812100000|2021-11-02 00:15:00|501.16|498.36|500.98|498.18|501.51|498.71|500.46|497.66|0
1635812400000|2021-11-02 00:20:00|501.16|498.36|500.81|498.01|501.51|498.71|500.63|497.83|0
1635812700000|2021-11-02 00:25:00|500.98|498.18|500.63|497.83|501.16|498.36|500.45|497.65|0
1635813000000|2021-11-02 00:30:00|500.8|498|500.63|497.83|500.98|498.18|500.36|497.56|0
1635813300000|2021-11-02 00:35:00|500.54|497.74|500.8|498|500.98|498.18|500.45|497.65|0
1635813600000|2021-11-02 00:40:00|500.71|497.91|500.62|497.82|501.15|498.35|500.62|497.82|0
1635813900000|2021-11-02 00:45:00|500.45|497.65|500.97|498.17|501.15|498.35|500.45|497.65|0
1635814200000|2021-11-02 00:50:00|501.15|498.35|500.79|497.99|501.67|498.87|500.79|497.99|0
1635814500000|2021-11-02 00:55:00|500.88|498.08|501.4|498.6|501.58|498.78|500.79|497.99|0
1635814800000|2021-11-02 01:00:00|501.49|498.69|501.49|498.69|502.37|499.57|501.14|498.34|0
1635815100000|2021-11-02 01:05:00|501.67|498.87|502.72|499.92|502.72|499.92|501.67|498.87|0
1635815400000|2021-11-02 01:10:00|502.9|500.1|502.19|499.39|502.9|500.1|502.19|499.39|0
1635815700000|2021-11-02 01:15:00|502.37|499.57|501.49|498.69|502.37|499.57|501.49|498.69|0
1635816000000|2021-11-02 01:20:00|501.66|498.86|501.13|498.33|501.84|499.04|500.96|498.16|0
1635816300000|2021-11-02 01:25:00|500.96|498.16|500.95|498.15|501.13|498.33|500.6|497.8|0
1635816600000|2021-11-02 01:30:00|501.13|498.33|498.5|495.7|501.31|498.51|498.5|495.7|0
1635816900000|2021-11-02 01:35:00|498.32|495.52|498.5|495.7|498.67|495.87|497.97|495.17|0
1635817200000|2021-11-02 01:40:00|498.41|495.61|498.67|495.87|498.93|496.13|497.97|495.17|0
1635817500000|2021-11-02 01:45:00|498.84|496.04|498.14|495.34|498.84|496.04|497.79|494.99|0
1635817800000|2021-11-02 01:50:00|497.97|495.17|498.49|495.69|498.67|495.87|497.79|494.99|0
1635818100000|2021-11-02 01:55:00|498.31|495.51|498.14|495.34|498.66|495.86|498.14|495.34|0
1635818400000|2021-11-02 02:00:00|498.31|495.51|499.01|496.21|499.01|496.21|498.14|495.34|0
1635818700000|2021-11-02 02:05:00|498.84|496.04|497.61|494.81|498.84|496.04|497.43|494.63|0
1635819000000|2021-11-02 02:10:00|497.78|494.98|497.96|495.16|498.31|495.51|497.61|494.81|0
1635819300000|2021-11-02 02:15:00|497.78|494.98|497.43|494.63|498.21|495.41|497.34|494.54|0
1635819600000|2021-11-02 02:20:00|497.34|494.54|497.6|494.8|497.78|494.98|497.25|494.45|0
1635819900000|2021-11-02 02:25:00|497.69|494.89|497.6|494.8|497.95|495.15|497.6|494.8|0
1635820200000|2021-11-02 02:30:00|497.43|494.63|496.02|493.22|497.43|494.63|495.85|493.05|0
1635820500000|2021-11-02 02:35:00|495.85|493.05|496.55|493.75|496.55|493.75|495.67|492.87|0
1635820800000|2021-11-02 02:40:00|496.37|493.57|496.02|493.22|496.55|493.75|495.67|492.87|0
1635821100000|2021-11-02 02:45:00|495.93|493.13|495.84|493.04|496.19|493.39|495.67|492.87|0
1635821400000|2021-11-02 02:50:00|496.02|493.22|495.67|492.87|496.19|493.39|495.67|492.87|0
1635821700000|2021-11-02 02:55:00|495.84|493.04|495.92|493.12|496.02|493.22|495.67|492.87|0
1635822000000|2021-11-02 03:00:00|496.01|493.21|496.71|493.91|496.71|493.91|495.92|493.12|0
1635822300000|2021-11-02 03:05:00|496.62|493.82|496.71|493.91|496.89|494.09|496.54|493.74|0
1635822600000|2021-11-02 03:10:00|496.53|493.73|495.66|492.86|496.53|493.73|494.96|492.16|0
1635822900000|2021-11-02 03:15:00|495.48|492.68|494.96|492.16|496.01|493.21|494.96|492.16|0
1635823200000|2021-11-02 03:20:00|495.13|492.33|495.3|492.5|495.31|492.51|494.43|491.63|0
1635823500000|2021-11-02 03:25:00|495.13|492.33|495.3|492.5|495.48|492.68|494.95|492.15|0
1635823800000|2021-11-02 03:30:00|495.48|492.68|495.48|492.68|495.83|493.03|495.13|492.33|0
1635824100000|2021-11-02 03:35:00|495.3|492.5|496.17|493.37|496.17|493.37|495.3|492.5|0
1635824400000|2021-11-02 03:40:00|496.35|493.55|496|493.2|496.35|493.55|496|493.2|0
1635824700000|2021-11-02 03:45:00|495.9|493.1|495.82|493.02|496|493.2|495.64|492.84|0
1635825000000|2021-11-02 03:50:00|495.9|493.1|495.82|493.02|495.99|493.19|495.64|492.84|0
1635825300000|2021-11-02 03:55:00|495.99|493.19|496.51|493.71|496.51|493.71|495.82|493.02|0
1635825600000|2021-11-02 04:00:00|496.69|493.89|496.51|493.71|496.69|493.89|496.34|493.54|0
1635825900000|2021-11-02 04:05:00|496.69|493.89|496.86|494.06|497.03|494.23|496.51|493.71|0
1635826200000|2021-11-02 04:10:00|497.03|494.23|497.21|494.41|497.38|494.58|496.86|494.06|0
1635826500000|2021-11-02 04:15:00|497.03|494.23|496.68|493.88|497.03|494.23|496.68|493.88|0
1635826800000|2021-11-02 04:20:00|496.85|494.05|496.5|493.7|496.85|494.05|496.33|493.53|0
1635827100000|2021-11-02 04:25:00|496.33|493.53|496.68|493.88|496.68|493.88|496.15|493.35|0
1635827400000|2021-11-02 04:30:00|496.85|494.05|496.85|494.05|497.2|494.4|496.85|494.05|0
1635827700000|2021-11-02 04:35:00|497.02|494.22|496.67|493.87|497.02|494.22|496.5|493.7|0
1635828000000|2021-11-02 04:40:00|496.5|493.7|496.67|493.87|497.02|494.22|496.5|493.7|0
1635828300000|2021-11-02 04:45:00|496.84|494.04|496.67|493.87|496.84|494.04|496.49|493.69|0
1635828600000|2021-11-02 04:50:00|496.84|494.04|496.49|493.69|496.84|494.04|496.32|493.52|0
1635828900000|2021-11-02 04:55:00|496.32|493.52|496.31|493.51|496.66|493.86|496.14|493.34|0
1635829200000|2021-11-02 05:00:00|496.14|493.34|495.79|492.99|496.49|493.69|495.44|492.64|0
1635829500000|2021-11-02 05:05:00|495.61|492.81|496.83|494.03|496.83|494.03|495.61|492.81|0
1635829800000|2021-11-02 05:10:00|496.66|493.86|497.18|494.38|497.18|494.38|496.48|493.68|0
1635830100000|2021-11-02 05:15:00|497.36|494.56|496.65|493.85|497.36|494.56|496.65|493.85|0
1635830400000|2021-11-02 05:20:00|496.83|494.03|496.91|494.11|497.18|494.38|496.48|493.68|0
1635830700000|2021-11-02 05:25:00|496.83|494.03|497.18|494.38|497.35|494.55|496.83|494.03|0
1635831000000|2021-11-02 05:30:00|497.26|494.46|497.52|494.72|498.05|495.25|497.26|494.46|0
1635831300000|2021-11-02 05:35:00|497.35|494.55|499.97|497.17|500.15|497.35|497.35|494.55|0
1635831600000|2021-11-02 05:40:00|500.68|497.88|500.15|497.35|500.68|497.88|499.97|497.17|0
1635831900000|2021-11-02 05:45:00|500.32|497.52|499.97|497.17|500.32|497.52|499.79|496.99|0
1635832200000|2021-11-02 05:50:00|500.14|497.34|501.4|498.6|502.1|499.3|499.97|497.17|0
1635832500000|2021-11-02 05:55:00|501.22|498.42|500.7|497.9|501.22|498.42|500.52|497.72|0
1635832800000|2021-11-02 06:00:00|500.52|497.72|499.29|496.49|500.52|497.72|499.29|496.49|0
1635833100000|2021-11-02 06:05:00|499.12|496.32|500.25|497.45|500.34|497.54|498.94|496.14|0
1635833400000|2021-11-02 06:10:00|500.34|497.54|499.81|497.01|500.34|497.54|499.81|497.01|0
1635833700000|2021-11-02 06:15:00|499.99|497.19|500.86|498.06|501.21|498.41|499.99|497.19|0
1635834000000|2021-11-02 06:20:00|500.69|497.89|500.68|497.88|501.21|498.41|500.33|497.53|0
1635834300000|2021-11-02 06:25:00|500.51|497.71|499.98|497.18|500.51|497.71|499.63|496.83|0
1635834600000|2021-11-02 06:30:00|500.16|497.36|500.94|498.14|501.03|498.23|499.63|496.83|0
1635834900000|2021-11-02 06:35:00|500.86|498.06|500.85|498.05|501.38|498.58|500.85|498.05|0
1635835200000|2021-11-02 06:40:00|501.03|498.23|501.03|498.23|501.03|498.23|500.68|497.88|0
1635835500000|2021-11-02 06:45:00|500.94|498.14|501.2|498.4|501.38|498.58|500.68|497.88|0
1635835800000|2021-11-02 06:50:00|501.28|498.48|502.78|499.98|502.78|499.98|501.2|498.4|0
1635836100000|2021-11-02 06:55:00|502.6|499.8|502.25|499.45|502.6|499.8|501.98|499.18|0
1635836400000|2021-11-02 07:00:00|502.07|499.27|501.37|498.57|502.42|499.62|501.2|498.4|0
1635836700000|2021-11-02 07:05:00|501.34|498.94|501.43|499.03|501.87|499.47|501.17|498.77|0
1635837000000|2021-11-02 07:10:00|501.52|499.12|502.22|499.82|502.22|499.82|501.34|498.94|0
1635837300000|2021-11-02 07:15:00|502.13|499.73|502.55|500.15|504.43|502.03|501.75|499.35|0
1635837600000|2021-11-02 07:20:00|502.37|499.97|501.4|499|502.55|500.15|500.44|498.04|0
1635837900000|2021-11-02 07:25:00|501.49|499.09|500.79|498.39|501.49|499.09|500.27|497.87|0
1635838200000|2021-11-02 07:30:00|500.97|498.57|501.14|498.74|501.14|498.74|500.44|498.04|0
1635838500000|2021-11-02 07:35:00|500.96|498.56|501.84|499.44|502.02|499.62|500.96|498.56|0
1635838800000|2021-11-02 07:40:00|502.02|499.62|501.14|498.74|502.02|499.62|501.14|498.74|0
1635839100000|2021-11-02 07:45:00|500.96|498.56|501.84|499.44|501.84|499.44|500.96|498.56|0
1635839400000|2021-11-02 07:50:00|501.66|499.26|503.24|500.84|503.24|500.84|501.66|499.26|0
1635839700000|2021-11-02 07:55:00|503.06|500.66|502.36|499.96|503.59|501.19|502.18|499.78|0
1635840000000|2021-11-02 08:00:00|502.71|500.31|501.65|499.25|502.71|500.31|501.3|498.9|0
1635840300000|2021-11-02 08:05:00|501.48|499.08|501.65|499.25|502.88|500.48|501.48|499.08|0
1635840600000|2021-11-02 08:10:00|501.48|499.08|501.83|499.43|502.18|499.78|501.3|498.9|0
1635840900000|2021-11-02 08:15:00|501.73|499.33|501.3|498.9|501.91|499.51|501.3|498.9|0
1635841200000|2021-11-02 08:20:00|501.47|499.07|501.65|499.25|502.35|499.95|501.3|498.9|0
1635841500000|2021-11-02 08:25:00|501.82|499.42|502.35|499.95|503.05|500.65|501.82|499.42|0
1635841800000|2021-11-02 08:30:00|501.99|499.59|503.22|500.82|503.57|501.17|501.99|499.59|0
1635842100000|2021-11-02 08:35:00|503.05|500.65|502.69|500.29|503.4|501|502.69|500.29|0
1635842400000|2021-11-02 08:40:00|502.52|500.12|502.69|500.29|503.13|500.73|502.52|500.12|0
1635842700000|2021-11-02 08:45:00|502.87|500.47|501.81|499.41|503.04|500.64|501.46|499.06|0
1635843000000|2021-11-02 08:50:00|501.99|499.59|501.28|498.88|501.99|499.59|501.11|498.71|0
1635843300000|2021-11-02 08:55:00|501.46|499.06|499.7|497.3|501.81|499.41|499.53|497.13|0
1635843600000|2021-11-02 09:00:00|499.53|497.13|499.7|497.3|499.88|497.48|498.3|495.9|0
1635843900000|2021-11-02 09:05:00|499.87|497.47|500.75|498.35|501.1|498.7|499.7|497.3|0
1635844200000|2021-11-02 09:10:00|500.92|498.52|500.92|498.52|501.27|498.87|500.4|498|0
1635844500000|2021-11-02 09:15:00|500.75|498.35|500.57|498.17|501.45|499.05|500.22|497.82|0
1635844800000|2021-11-02 09:20:00|500.75|498.35|502.32|499.92|502.5|500.1|500.57|498.17|0
1635845100000|2021-11-02 09:25:00|502.15|499.75|501.53|499.13|502.15|499.75|501.27|498.87|0
1635845400000|2021-11-02 09:30:00|501.62|499.22|500.91|498.51|502.14|499.74|500.91|498.51|0
1635845700000|2021-11-02 09:35:00|500.74|498.34|499.86|497.46|501.09|498.69|499.86|497.46|0
1635846000000|2021-11-02 09:40:00|500.04|497.64|500.21|497.81|500.38|497.98|499.51|497.11|0
1635846300000|2021-11-02 09:45:00|500.29|497.89|500.56|498.16|500.91|498.51|500.21|497.81|0
1635846600000|2021-11-02 09:50:00|500.38|497.98|500.56|498.16|500.73|498.33|500.03|497.63|0
1635846900000|2021-11-02 09:55:00|500.73|498.33|501.61|499.21|501.78|499.38|500.2|497.8|0
1635847200000|2021-11-02 10:00:00|501.43|499.03|501.08|498.68|501.96|499.56|500.9|498.5|0
1635847500000|2021-11-02 10:05:00|500.99|498.59|499.5|497.1|501.08|498.68|499.5|497.1|0
1635847800000|2021-11-02 10:10:00|499.41|497.01|500.37|497.97|500.37|497.97|499.41|497.01|0
1635848100000|2021-11-02 10:15:00|500.2|497.8|500.54|498.14|500.72|498.32|500.19|497.79|0
1635848400000|2021-11-02 10:20:00|500.72|498.32|501.42|499.02|501.42|499.02|500.02|497.62|0
1635848700000|2021-11-02 10:25:00|501.24|498.84|500.72|498.32|501.59|499.19|500.19|497.79|0
1635849000000|2021-11-02 10:30:00|501.07|498.67|501.77|499.37|501.94|499.54|501.07|498.67|0
1635849300000|2021-11-02 10:35:00|501.94|499.54|501.76|499.36|502.12|499.72|501.24|498.84|0
1635849600000|2021-11-02 10:40:00|501.59|499.19|502.02|499.62|502.47|500.07|501.59|499.19|0
1635849900000|2021-11-02 10:45:00|502.11|499.71|502.29|499.89|502.64|500.24|501.94|499.54|0
1635850200000|2021-11-02 10:50:00|502.11|499.71|502.46|500.06|502.64|500.24|502.11|499.71|0
1635850500000|2021-11-02 10:55:00|502.64|500.24|503.16|500.76|503.16|500.76|502.46|500.06|0
1635850800000|2021-11-02 11:00:00|503.69|501.29|503.16|500.76|503.69|501.29|503.16|500.76|0
1635851100000|2021-11-02 11:05:00|502.98|500.58|502.28|499.88|502.98|500.58|501.75|499.35|0
1635851400000|2021-11-02 11:10:00|502.45|500.05|502.98|500.58|503.16|500.76|502.45|500.05|0
1635851700000|2021-11-02 11:15:00|502.8|500.4|502.98|500.58|502.98|500.58|502.01|499.61|0
1635852000000|2021-11-02 11:20:00|503.15|500.75|503.15|500.75|503.5|501.1|502.8|500.4|0
1635852300000|2021-11-02 11:25:00|502.98|500.58|502.62|500.22|502.98|500.58|502.45|500.05|0
1635852600000|2021-11-02 11:30:00|502.8|500.4|504.55|502.15|504.73|502.33|502.62|500.22|0
1635852900000|2021-11-02 11:35:00|504.38|501.98|504.55|502.15|505.08|502.68|504.2|501.8|0
1635853200000|2021-11-02 11:40:00|504.73|502.33|504.37|501.97|504.73|502.33|504.37|501.97|0
1635853500000|2021-11-02 11:45:00|504.55|502.15|504.2|501.8|504.73|502.33|503.67|501.27|0
1635853800000|2021-11-02 11:50:00|504.02|501.62|503.84|501.44|504.2|501.8|503.49|501.09|0
1635854100000|2021-11-02 11:55:00|503.67|501.27|503.66|501.26|503.84|501.44|503.49|501.09|0
1635854400000|2021-11-02 12:00:00|503.84|501.44|504.37|501.97|504.37|501.97|503.84|501.44|0
1635854700000|2021-11-02 12:05:00|504.54|502.14|504.36|501.96|504.54|502.14|504.01|501.61|0
1635855000000|2021-11-02 12:10:00|504.19|501.79|505.42|503.02|505.59|503.19|504.19|501.79|0
1635855300000|2021-11-02 12:15:00|505.24|502.84|504.54|502.14|505.42|503.02|504.36|501.96|0
1635855600000|2021-11-02 12:20:00|504.36|501.96|504.71|502.31|504.89|502.49|504.36|501.96|0
1635855900000|2021-11-02 12:25:00|504.53|502.13|504.88|502.48|505.06|502.66|504.53|502.13|0
1635856200000|2021-11-02 12:30:00|504.71|502.31|505.23|502.83|505.41|503.01|504.71|502.31|0
1635856500000|2021-11-02 12:35:00|505.41|503.01|505.58|503.18|505.94|503.54|505.41|503.01|0
1635856800000|2021-11-02 12:40:00|505.41|503.01|505.23|502.83|505.41|503.01|505.23|502.83|0
1635857100000|2021-11-02 12:45:00|505.05|502.65|505.05|502.65|505.23|502.83|504.88|502.48|0
1635857400000|2021-11-02 12:50:00|505.23|502.83|505.05|502.65|505.76|503.36|505.05|502.65|0
1635857700000|2021-11-02 12:55:00|505.23|502.83|504.87|502.47|505.93|503.53|504.7|502.3|0
1635858000000|2021-11-02 13:00:00|505.05|502.65|504.69|502.29|505.58|503.18|504.69|502.29|0
1635858300000|2021-11-02 13:05:00|504.52|502.12|504.34|501.94|504.87|502.47|504.34|501.94|0
1635858600000|2021-11-02 13:10:00|504.51|502.11|504.16|501.76|504.51|502.11|503.46|501.06|0
1635858900000|2021-11-02 13:15:00|504.34|501.94|503.81|501.41|504.51|502.11|503.81|501.41|0
1635859200000|2021-11-02 13:20:00|503.98|501.58|503.98|501.58|504.51|502.11|503.98|501.58|0
1635859500000|2021-11-02 13:25:00|504.16|501.76|504.15|501.75|504.51|502.11|503.63|501.23|0
1635859800000|2021-11-02 13:30:00|504.51|502.11|503.27|500.87|506.44|504.04|503.1|500.7|0
1635860100000|2021-11-02 13:35:00|503.62|501.22|508.38|505.98|508.38|505.98|503.62|501.22|0
1635860400000|2021-11-02 13:40:00|508.56|506.16|507.32|504.92|508.73|506.33|505.73|503.33|0
1635860700000|2021-11-02 13:45:00|507.67|505.27|508.55|506.15|509.26|506.86|507.5|505.1|0
1635861000000|2021-11-02 13:50:00|507.85|505.45|510.32|507.92|510.32|507.92|507.49|505.09|0
1635861300000|2021-11-02 13:55:00|510.5|508.1|510.32|507.92|511.38|508.98|508.55|506.15|0
1635861600000|2021-11-02 14:00:00|512.41|510.01|512.57|510.17|513.29|510.89|510.1|507.7|0
1635861900000|2021-11-02 14:05:00|512.93|510.53|511.33|508.93|512.93|510.53|509.74|507.34|0
1635862200000|2021-11-02 14:10:00|511.51|509.11|508.86|506.46|512.04|509.64|507.97|505.57|0
1635862500000|2021-11-02 14:15:00|509.03|506.63|509.74|507.34|511.68|509.28|508.86|506.46|0
1635862800000|2021-11-02 14:20:00|510.09|507.69|510.8|508.4|511.33|508.93|509.91|507.51|0
1635863100000|2021-11-02 14:25:00|511.15|508.75|511.5|509.1|512.03|509.63|510.44|508.04|0
1635863400000|2021-11-02 14:30:00|511.68|509.28|512.03|509.63|512.38|509.98|510.97|508.57|0
1635863700000|2021-11-02 14:35:00|511.68|509.28|512.74|510.34|512.91|510.51|510.61|508.21|0
1635864000000|2021-11-02 14:40:00|512.91|510.51|511.5|509.1|513.09|510.69|511.5|509.1|0
1635864300000|2021-11-02 14:45:00|511.85|509.45|513.09|510.69|513.26|510.86|511.14|508.74|0
1635864600000|2021-11-02 14:50:00|512.91|510.51|512.38|509.98|513.62|511.22|512.38|509.98|0
1635864900000|2021-11-02 14:55:00|512.2|509.8|513.97|511.57|515.03|512.63|512.2|509.8|0
1635865200000|2021-11-02 15:00:00|514.15|511.75|514.5|512.1|515.74|513.34|514.15|511.75|0
1635865500000|2021-11-02 15:05:00|514.68|512.28|512.9|510.5|515.03|512.63|512.72|510.32|0
1635865800000|2021-11-02 15:10:00|513.08|510.68|513.08|510.68|513.79|511.39|512.55|510.15|0
1635866100000|2021-11-02 15:15:00|512.9|510.5|512.37|509.97|512.9|510.5|512.19|509.79|0
1635866400000|2021-11-02 15:20:00|512.19|509.79|513.25|510.85|513.6|511.2|511.83|509.43|0
1635866700000|2021-11-02 15:25:00|513.43|511.03|515.73|513.33|515.73|513.33|512.89|510.49|0
1635867000000|2021-11-02 15:30:00|515.55|513.15|515.2|512.8|515.73|513.33|514.67|512.27|0
1635867300000|2021-11-02 15:35:00|515.37|512.97|515.55|513.15|515.73|513.33|514.84|512.44|0
1635867600000|2021-11-02 15:40:00|515.37|512.97|517.86|515.46|517.86|515.46|515.19|512.79|0
1635867900000|2021-11-02 15:45:00|518.21|515.81|516.43|514.03|518.57|516.17|516.26|513.86|0
1635868200000|2021-11-02 15:50:00|516.61|514.21|514.12|511.72|516.61|514.21|513.77|511.37|0
1635868500000|2021-11-02 15:55:00|513.95|511.55|512.7|510.3|514.12|511.72|512.7|510.3|0
1635868800000|2021-11-02 16:00:00|512.88|510.48|511.99|509.59|513.23|510.83|511.46|509.06|0
1635869100000|2021-11-02 16:05:00|511.82|509.42|510.93|508.53|512.35|509.95|510.4|508|0
1635869400000|2021-11-02 16:10:00|511.11|508.71|512.7|510.3|513.05|510.65|510.58|508.18|0
1635869700000|2021-11-02 16:15:00|512.87|510.47|513.94|511.54|514.11|511.71|512.34|509.94|0
1635870000000|2021-11-02 16:20:00|514.11|511.71|514.47|512.07|515.18|512.78|514.11|511.71|0
1635870300000|2021-11-02 16:25:00|514.64|512.24|514.82|512.42|514.82|512.42|513.93|511.53|0
1635870600000|2021-11-02 16:30:00|515|512.6|514.99|512.59|515.17|512.77|513.93|511.53|0
1635870900000|2021-11-02 16:35:00|515.17|512.77|515.7|513.3|515.88|513.48|514.99|512.59|0
1635871200000|2021-11-02 16:40:00|515.88|513.48|515.7|513.3|516.06|513.66|514.64|512.24|0
1635871500000|2021-11-02 16:45:00|515.52|513.12|516.94|514.54|516.94|514.54|515.52|513.12|0
1635871800000|2021-11-02 16:50:00|517.12|514.72|516.94|514.54|517.65|515.25|516.41|514.01|0
1635872100000|2021-11-02 16:55:00|516.76|514.36|516.58|514.18|517.12|514.72|516.58|514.18|0
1635872400000|2021-11-02 17:00:00|516.76|514.36|516.4|514|516.76|514.36|515.52|513.12|0
1635872700000|2021-11-02 17:05:00|516.23|513.83|516.4|514|517.11|514.71|515.34|512.94|0
1635873000000|2021-11-02 17:10:00|516.58|514.18|517.11|514.71|517.47|515.07|516.58|514.18|0
1635873300000|2021-11-02 17:15:00|516.93|514.53|516.22|513.82|517.02|514.62|516.04|513.64|0
1635873600000|2021-11-02 17:20:00|516.4|514|516.93|514.53|517.11|514.71|515.86|513.46|0
1635873900000|2021-11-02 17:25:00|516.75|514.35|513.91|511.51|516.75|514.35|513.91|511.51|0
1635874200000|2021-11-02 17:30:00|513.73|511.33|512.84|510.44|513.91|511.51|512.84|510.44|0
1635874500000|2021-11-02 17:35:00|513.02|510.62|513.81|511.41|514.08|511.68|512.13|509.73|0
1635874800000|2021-11-02 17:40:00|513.9|511.5|515.14|512.74|515.14|512.74|513.55|511.15|0
1635875100000|2021-11-02 17:45:00|515.32|512.92|514.61|512.21|515.32|512.92|514.08|511.68|0
1635875400000|2021-11-02 17:50:00|514.79|512.39|514.43|512.03|515.32|512.92|514.07|511.67|0
1635875700000|2021-11-02 17:55:00|514.61|512.21|514.43|512.03|514.96|512.56|513.9|511.5|0
1635876000000|2021-11-02 18:00:00|514.6|512.2|514.25|511.85|514.96|512.56|513.36|510.96|0
1635876300000|2021-11-02 18:05:00|514.07|511.67|512.12|509.72|514.07|511.67|512.12|509.72|0
1635876600000|2021-11-02 18:10:00|512.3|509.9|512.65|510.25|513.18|510.78|511.94|509.54|0
1635876900000|2021-11-02 18:15:00|512.29|509.89|513.89|511.49|513.89|511.49|511.41|509.01|0
1635877200000|2021-11-02 18:20:00|513.71|511.31|512.64|510.24|513.89|511.49|512.29|509.89|0
1635877500000|2021-11-02 18:25:00|512.82|510.42|513|510.6|514.06|511.66|511.93|509.53|0
1635877800000|2021-11-02 18:30:00|513.17|510.77|512.28|509.88|513.17|510.77|512.28|509.88|0
1635878100000|2021-11-02 18:35:00|512.46|510.06|514.06|511.66|514.23|511.83|512.28|509.88|0
1635878400000|2021-11-02 18:40:00|514.23|511.83|514.94|512.54|515.12|512.72|514.23|511.83|0
1635878700000|2021-11-02 18:45:00|514.76|512.36|515.29|512.89|516.01|513.61|514.76|512.36|0
1635879000000|2021-11-02 18:50:00|515.12|512.72|515.29|512.89|515.83|513.43|514.76|512.36|0
1635879300000|2021-11-02 18:55:00|515.47|513.07|516.36|513.96|516.53|514.13|514.94|512.54|0
1635879600000|2021-11-02 19:00:00|516.53|514.13|516.35|513.95|516.89|514.49|516|513.6|0
1635879900000|2021-11-02 19:05:00|516.18|513.78|516.71|514.31|516.89|514.49|515.64|513.24|0
1635880200000|2021-11-02 19:10:00|516.53|514.13|515.64|513.24|516.71|514.31|515.28|512.88|0
1635880500000|2021-11-02 19:15:00|515.82|513.42|514.93|512.53|515.99|513.59|514.75|512.35|0
1635880800000|2021-11-02 19:20:00|514.75|512.35|514.39|511.99|514.93|512.53|514.04|511.64|0
1635881100000|2021-11-02 19:25:00|514.21|511.81|515.63|513.23|515.63|513.23|513.68|511.28|0
1635881400000|2021-11-02 19:30:00|515.81|513.41|514.39|511.99|515.99|513.59|513.5|511.1|0
1635881700000|2021-11-02 19:35:00|514.56|512.16|514.03|511.63|515.1|512.7|514.03|511.63|0
1635882000000|2021-11-02 19:40:00|514.21|511.81|515.98|513.58|515.98|513.58|514.03|511.63|0
1635882300000|2021-11-02 19:45:00|515.8|513.4|516.51|514.11|517.4|515|515.45|513.05|0
1635882600000|2021-11-02 19:50:00|516.16|513.76|514.2|511.8|516.16|513.76|512.96|510.56|0
1635882900000|2021-11-02 19:55:00|514.02|511.62|515.98|513.58|516.33|513.93|512.78|510.38|0
1635883200000|2021-11-02 20:00:00|516.33|513.93|513.84|511.44|516.33|513.93|513.84|511.44|0
1635883500000|2021-11-02 20:05:00|514.02|511.62|514.2|511.8|514.2|511.8|513.66|511.26|0
1635883800000|2021-11-02 20:10:00|514.02|511.62|514.55|512.15|515.08|512.68|514.02|511.62|0
1635884100000|2021-11-02 20:15:00|514.93|512.13|514.75|511.95|515.1|512.3|514.57|511.77|0
1635884400000|2021-11-02 20:20:00|515.1|512.3|514.74|511.94|515.1|512.3|514.74|511.94|0
1635884700000|2021-11-02 20:25:00|514.92|512.12|514.92|512.12|514.92|512.12|514.74|511.94|0
1635885000000|2021-11-02 20:30:00|515.1|512.3|515.09|512.29|515.1|512.3|514.92|512.12|0
1635885300000|2021-11-02 20:35:00|514.92|512.12|515.09|512.29|515.27|512.47|514.92|512.12|0
1635885600000|2021-11-02 20:40:00|514.92|512.12|515.27|512.47|515.27|512.47|514.91|512.11|0
1635885900000|2021-11-02 20:45:00|515.35|512.55|514.91|512.11|515.8|513|514.91|512.11|0
1635886200000|2021-11-02 20:50:00|515.09|512.29|514.91|512.11|515.09|512.29|514.91|512.11|0
1635886500000|2021-11-02 20:55:00|515.09|512.29|514.99|512.19|515.26|512.46|514.81|512.01|0
1635886800000|2021-11-02 21:00:00|515.11|512.31|515.1|512.3|515.11|512.31|515|512.2|0
1635887100000|2021-11-02 21:05:00|515.08|512.28|515.04|512.24|515.23|512.43|515.04|512.24|0
1635887400000|2021-11-02 21:10:00|515.07|512.27|515.04|512.24|515.07|512.27|515.02|512.22|0
1635887700000|2021-11-02 21:15:00|515.07|512.27|515.1|512.3|515.1|512.3|515.07|512.27|0
1635888000000|2021-11-02 21:20:00|515.12|512.32|515.1|512.3|515.17|512.37|515.07|512.27|0
1635888300000|2021-11-02 21:25:00|515.04|512.24|515.04|512.24|515.17|512.37|515.04|512.24|0
1635888600000|2021-11-02 21:30:00|515.09|512.29|515.17|512.37|515.38|512.58|515.09|512.29|0
1635888900000|2021-11-02 21:35:00|515.14|512.34|515.03|512.23|515.14|512.34|515.01|512.21|0
1635889200000|2021-11-02 21:40:00|515.01|512.21|514.87|512.07|515.01|512.21|514.85|512.05|0
1635889500000|2021-11-02 21:45:00|514.85|512.05|514.74|511.94|514.85|512.05|514.67|511.87|0
1635889800000|2021-11-02 21:50:00|514.77|511.97|514.95|512.15|514.98|512.18|514.69|511.89|0
1635890100000|2021-11-02 21:55:00|514.93|512.13|514.77|511.97|514.93|512.13|514.69|511.89|0
1635890400000|2021-11-02 22:00:00|515.14|512.34|514.17|511.37|515.14|512.34|513.99|511.19|0
1635890700000|2021-11-02 22:05:00|514.35|511.55|513.64|510.84|514.35|511.55|513.46|510.66|0
1635891000000|2021-11-02 22:10:00|513.81|511.01|513.99|511.19|514.34|511.54|513.81|511.01|0
1635891300000|2021-11-02 22:15:00|513.81|511.01|513.81|511.01|513.99|511.19|513.81|511.01|0
1635891600000|2021-11-02 22:20:00|513.89|511.09|513.98|511.18|513.99|511.19|513.63|510.83|0
1635891900000|2021-11-02 22:25:00|513.81|511.01|513.81|511.01|513.81|511.01|513.63|510.83|0
1635892200000|2021-11-02 22:30:00|513.8|511|513.8|511|513.98|511.18|513.63|510.83|0
1635892500000|2021-11-02 22:35:00|513.89|511.09|514.16|511.36|514.16|511.36|513.8|511|0
1635892800000|2021-11-02 22:40:00|514.33|511.53|514.51|511.71|514.51|511.71|513.98|511.18|0
1635893100000|2021-11-02 22:45:00|514.69|511.89|514.68|511.88|514.86|512.06|514.68|511.88|0
1635893400000|2021-11-02 22:50:00|514.51|511.71|513.62|510.82|514.51|511.71|513.26|510.46|0
1635893700000|2021-11-02 22:55:00|513.44|510.64|513.26|510.46|513.62|510.82|513.26|510.46|0
1635894000000|2021-11-02 23:00:00|513.44|510.64|513.97|511.17|513.97|511.17|513.44|510.64|0
1635894300000|2021-11-02 23:05:00|513.79|510.99|513.61|510.81|514.14|511.34|513.61|510.81|0
1635894600000|2021-11-02 23:10:00|513.52|510.72|513.43|510.63|513.79|510.99|513.26|510.46|0
1635894900000|2021-11-02 23:15:00|513.34|510.54|513.34|510.54|513.61|510.81|513.34|510.54|0
1635895200000|2021-11-02 23:20:00|513.43|510.63|513.25|510.45|513.43|510.63|513.07|510.27|0
1635895500000|2021-11-02 23:25:00|513.07|510.27|513.96|511.16|514.14|511.34|513.07|510.27|0
1635895800000|2021-11-02 23:30:00|513.78|510.98|513.78|510.98|513.96|511.16|513.6|510.8|0
1635896100000|2021-11-02 23:35:00|513.95|511.15|513.78|510.98|513.95|511.15|513.6|510.8|0
1635896400000|2021-11-02 23:40:00|513.6|510.8|513.42|510.62|513.6|510.8|513.07|510.27|0
1635896700000|2021-11-02 23:45:00|513.6|510.8|513.42|510.62|513.6|510.8|513.24|510.44|0
1635897000000|2021-11-02 23:50:00|513.24|510.44|513.24|510.44|513.42|510.62|513.06|510.26|0
1635897300000|2021-11-02 23:55:00|513.15|510.35|513.24|510.44|513.24|510.44|512.88|510.08|0
1635897600000|2021-11-03 00:00:00|513.06|510.26|512.7|509.9|513.24|510.44|512.52|509.72|0
1635897900000|2021-11-03 00:05:00|512.88|510.08|512.17|509.37|513.06|510.26|512.17|509.37|0
1635898200000|2021-11-03 00:10:00|512.25|509.45|512.7|509.9|512.88|510.08|512.17|509.37|0
1635898500000|2021-11-03 00:15:00|512.87|510.07|513.4|510.6|513.4|510.6|512.34|509.54|0
1635898800000|2021-11-03 00:20:00|513.23|510.43|513.58|510.78|514.11|511.31|513.23|510.43|0
1635899100000|2021-11-03 00:25:00|513.4|510.6|513.58|510.78|513.84|511.04|513.22|510.42|0
1635899400000|2021-11-03 00:30:00|513.4|510.6|513.4|510.6|513.75|510.95|513.22|510.42|0
1635899700000|2021-11-03 00:35:00|513.58|510.78|513.75|510.95|513.75|510.95|513.4|510.6|0
1635900000000|2021-11-03 00:40:00|513.66|510.86|513.57|510.77|513.75|510.95|513.39|510.59|0
1635900300000|2021-11-03 00:45:00|513.48|510.68|513.57|510.77|513.57|510.77|513.22|510.42|0
1635900600000|2021-11-03 00:50:00|513.75|510.95|513.92|511.12|514.19|511.39|513.74|510.94|0
1635900900000|2021-11-03 00:55:00|514.01|511.21|514.1|511.3|514.28|511.48|513.92|511.12|0
1635901200000|2021-11-03 01:00:00|513.83|511.03|514.54|511.74|514.98|512.18|513.74|510.94|0
1635901500000|2021-11-03 01:05:00|514.45|511.65|514.09|511.29|514.45|511.65|514.09|511.29|0
1635901800000|2021-11-03 01:10:00|514.27|511.47|514.98|512.18|514.98|512.18|514.27|511.47|0
1635902100000|2021-11-03 01:15:00|514.8|512|515.15|512.35|515.33|512.53|514.62|511.82|0
1635902400000|2021-11-03 01:20:00|514.98|512.18|515.33|512.53|515.51|512.71|514.8|512|0
1635902700000|2021-11-03 01:25:00|515.41|512.61|515.33|512.53|515.68|512.88|515.15|512.35|0
1635903000000|2021-11-03 01:30:00|515.51|512.71|515.5|512.7|515.68|512.88|515.15|512.35|0
1635903300000|2021-11-03 01:35:00|515.68|512.88|516.75|513.95|517.1|514.3|515.68|512.88|0
1635903600000|2021-11-03 01:40:00|516.57|513.77|516.21|513.41|516.92|514.12|516.21|513.41|0
1635903900000|2021-11-03 01:45:00|516.03|513.23|514.96|512.16|516.21|513.41|514.96|512.16|0
1635904200000|2021-11-03 01:50:00|515.14|512.34|515.32|512.52|515.67|512.87|514.96|512.16|0
1635904500000|2021-11-03 01:55:00|515.49|512.69|514.78|511.98|515.49|512.69|514.61|511.81|0
1635904800000|2021-11-03 02:00:00|514.6|511.8|514.25|511.45|514.87|512.07|514.07|511.27|0
1635905100000|2021-11-03 02:05:00|514.16|511.36|513.98|511.18|514.42|511.62|513.98|511.18|0
1635905400000|2021-11-03 02:10:00|513.89|511.09|514.07|511.27|514.25|511.45|513.71|510.91|0
1635905700000|2021-11-03 02:15:00|513.97|511.17|514.06|511.26|514.42|511.62|513.89|511.09|0
1635906000000|2021-11-03 02:20:00|514.24|511.44|514.77|511.97|514.77|511.97|514.24|511.44|0
1635906300000|2021-11-03 02:25:00|514.59|511.79|514.59|511.79|514.77|511.97|514.42|511.62|0
1635906600000|2021-11-03 02:30:00|514.5|511.7|514.06|511.26|514.77|511.97|514.06|511.26|0
1635906900000|2021-11-03 02:35:00|513.88|511.08|513.7|510.9|513.88|511.08|513.35|510.55|0
1635907200000|2021-11-03 02:40:00|513.88|511.08|513.52|510.72|513.88|511.08|513.34|510.54|0
1635907500000|2021-11-03 02:45:00|513.7|510.9|513.87|511.07|513.96|511.16|513.52|510.72|0
1635907800000|2021-11-03 02:50:00|514.05|511.25|513.87|511.07|514.05|511.25|513.87|511.07|0
1635908100000|2021-11-03 02:55:00|514.05|511.25|513.34|510.54|514.05|511.25|513.16|510.36|0
1635908400000|2021-11-03 03:00:00|513.16|510.36|513.51|510.71|513.69|510.89|513.16|510.36|0
1635908700000|2021-11-03 03:05:00|513.34|510.54|513.51|510.71|513.87|511.07|513.16|510.36|0
1635909000000|2021-11-03 03:10:00|513.33|510.53|513.33|510.53|513.51|510.71|513.33|510.53|0
1635909300000|2021-11-03 03:15:00|513.51|510.71|513.33|510.53|513.69|510.89|513.24|510.44|0
1635909600000|2021-11-03 03:20:00|513.41|510.61|513.15|510.35|513.51|510.71|513.15|510.35|0
1635909900000|2021-11-03 03:25:00|513.33|510.53|513.23|510.43|513.33|510.53|512.97|510.17|0
1635910200000|2021-11-03 03:30:00|513.15|510.35|512.97|510.17|513.15|510.35|512.97|510.17|0
1635910500000|2021-11-03 03:35:00|512.79|509.99|512.79|509.99|512.79|509.99|512.44|509.64|0
1635910800000|2021-11-03 03:40:00|512.87|510.07|512.96|510.16|513.14|510.34|512.87|510.07|0
1635911100000|2021-11-03 03:45:00|513.14|510.34|512.43|509.63|513.14|510.34|512.25|509.45|0
1635911400000|2021-11-03 03:50:00|512.25|509.45|512.25|509.45|512.25|509.45|512.25|509.45|0
1635911700000|2021-11-03 03:55:00|512.43|509.63|512.43|509.63|512.61|509.81|512.25|509.45|0
1635912000000|2021-11-03 04:00:00|512.51|509.71|512.78|509.98|512.78|509.98|512.43|509.63|0
1635912300000|2021-11-03 04:05:00|512.96|510.16|512.95|510.15|512.96|510.16|512.95|510.15|0
1635912600000|2021-11-03 04:10:00|512.86|510.06|512.78|509.98|512.95|510.15|512.78|509.98|0
1635912900000|2021-11-03 04:15:00|512.77|509.97|512.6|509.8|512.95|510.15|512.6|509.8|0
1635913200000|2021-11-03 04:20:00|512.59|509.79|512.77|509.97|512.77|509.97|512.59|509.79|0
1635913500000|2021-11-03 04:25:00|512.59|509.79|512.41|509.61|512.77|509.97|512.24|509.44|0
1635913800000|2021-11-03 04:30:00|512.24|509.44|512.59|509.79|512.59|509.79|512.24|509.44|0
1635914100000|2021-11-03 04:35:00|512.41|509.61|512.41|509.61|512.41|509.61|512.41|509.61|0
1635914400000|2021-11-03 04:40:00|512.5|509.7|512.41|509.61|512.59|509.79|512.41|509.61|0
1635914700000|2021-11-03 04:45:00|512.59|509.79|512.76|509.96|512.94|510.14|512.59|509.79|0
1635915000000|2021-11-03 04:50:00|512.85|510.05|512.67|509.87|512.94|510.14|512.4|509.6|0
1635915300000|2021-11-03 04:55:00|512.76|509.96|512.76|509.96|512.76|509.96|512.58|509.78|0
1635915600000|2021-11-03 05:00:00|512.93|510.13|512.93|510.13|513.11|510.31|512.75|509.95|0
1635915900000|2021-11-03 05:05:00|512.84|510.04|511.69|508.89|512.84|510.04|511.69|508.89|0
1635916200000|2021-11-03 05:10:00|511.6|508.8|511.77|508.97|511.86|509.06|511.51|508.71|0
1635916500000|2021-11-03 05:15:00|511.86|509.06|511.69|508.89|512.04|509.24|511.51|508.71|0
1635916800000|2021-11-03 05:20:00|511.77|508.97|511.68|508.88|512.04|509.24|511.68|508.88|0
1635917100000|2021-11-03 05:25:00|511.86|509.06|512.04|509.24|512.21|509.41|511.68|508.88|0
1635917400000|2021-11-03 05:30:00|512.21|509.41|511.86|509.06|512.21|509.41|511.68|508.88|0
1635917700000|2021-11-03 05:35:00|512.03|509.23|511.85|509.05|512.03|509.23|511.85|509.05|0
1635918000000|2021-11-03 05:40:00|512.03|509.23|511.85|509.05|512.03|509.23|511.68|508.88|0
1635918300000|2021-11-03 05:45:00|511.76|508.96|511.67|508.87|511.76|508.96|511.5|508.7|0
1635918600000|2021-11-03 05:50:00|511.76|508.96|511.67|508.87|511.76|508.96|511.49|508.69|0
1635918900000|2021-11-03 05:55:00|511.76|508.96|511.85|509.05|511.85|509.05|511.49|508.69|0
1635919200000|2021-11-03 06:00:00|512.02|509.22|511.84|509.04|512.02|509.22|511.67|508.87|0
1635919500000|2021-11-03 06:05:00|512.02|509.22|511.31|508.51|512.02|509.22|511.31|508.51|0
1635919800000|2021-11-03 06:10:00|511.49|508.69|512.19|509.39|512.19|509.39|511.31|508.51|0
1635920100000|2021-11-03 06:15:00|512.37|509.57|512.9|510.1|513.08|510.28|512.37|509.57|0
1635920400000|2021-11-03 06:20:00|512.72|509.92|513.43|510.63|513.43|510.63|512.72|509.92|0
1635920700000|2021-11-03 06:25:00|513.61|510.81|513.43|510.63|513.78|510.98|513.25|510.45|0
1635921000000|2021-11-03 06:30:00|513.25|510.45|512.72|509.92|513.25|510.45|512.72|509.92|0
1635921300000|2021-11-03 06:35:00|512.62|509.82|512.71|509.91|512.89|510.09|512.54|509.74|0
1635921600000|2021-11-03 06:40:00|512.89|510.09|512.62|509.82|512.89|510.09|512.54|509.74|0
1635921900000|2021-11-03 06:45:00|512.54|509.74|511.82|509.02|512.54|509.74|511.47|508.67|0
1635922200000|2021-11-03 06:50:00|512.62|509.82|512.98|510.18|513.25|510.45|512.45|509.65|0
1635922500000|2021-11-03 06:55:00|512.97|510.17|512.97|510.17|513.15|510.35|512.8|510|0
1635922800000|2021-11-03 07:00:00|512.88|510.08|513.33|510.53|513.68|510.88|512.62|509.82|0
1635923100000|2021-11-03 07:05:00|513.13|510.73|512.59|510.19|513.13|510.73|512.42|510.02|0
1635923400000|2021-11-03 07:10:00|512.77|510.37|512.41|510.01|512.77|510.37|512.41|510.01|0
1635923700000|2021-11-03 07:15:00|512.32|509.92|512.77|510.37|512.77|510.37|512.24|509.84|0
1635924000000|2021-11-03 07:20:00|512.94|510.54|513.47|511.07|513.47|511.07|512.76|510.36|0
1635924300000|2021-11-03 07:25:00|513.65|511.25|513.03|510.63|513.65|511.25|512.85|510.45|0
1635924600000|2021-11-03 07:30:00|513.2|510.8|512.67|510.27|513.2|510.8|512.49|510.09|0
1635924900000|2021-11-03 07:35:00|512.58|510.18|512.31|509.91|513.02|510.62|512.31|509.91|0
1635925200000|2021-11-03 07:40:00|512.49|510.09|511.96|509.56|512.49|510.09|511.96|509.56|0
1635925500000|2021-11-03 07:45:00|512.13|509.73|512.13|509.73|512.31|509.91|511.95|509.55|0
1635925800000|2021-11-03 07:50:00|512.31|509.91|512.66|510.26|512.66|510.26|512.31|509.91|0
1635926100000|2021-11-03 07:55:00|512.84|510.44|512.84|510.44|513.37|510.97|512.48|510.08|0
1635926400000|2021-11-03 08:00:00|512.66|510.26|514.08|511.68|514.52|512.12|512.3|509.9|0
1635926700000|2021-11-03 08:05:00|514.25|511.85|514.78|512.38|515.32|512.92|513.37|510.97|0
1635927000000|2021-11-03 08:10:00|514.96|512.56|514.43|512.03|514.96|512.56|514.07|511.67|0
1635927300000|2021-11-03 08:15:00|514.6|512.2|514.96|512.56|515.14|512.74|514.07|511.67|0
1635927600000|2021-11-03 08:20:00|515.14|512.74|515.31|512.91|515.49|513.09|515.13|512.73|0
1635927900000|2021-11-03 08:25:00|515.13|512.73|515.31|512.91|515.49|513.09|515.13|512.73|0
1635928200000|2021-11-03 08:30:00|515.13|512.73|514.6|512.2|515.31|512.91|514.42|512.02|0
1635928500000|2021-11-03 08:35:00|514.42|512.02|514.42|512.02|514.77|512.37|514.06|511.66|0
1635928800000|2021-11-03 08:40:00|514.59|512.19|514.59|512.19|514.77|512.37|514.24|511.84|0
1635929100000|2021-11-03 08:45:00|514.41|512.01|514.06|511.66|514.77|512.37|514.06|511.66|0
1635929400000|2021-11-03 08:50:00|514.23|511.83|513.7|511.3|514.59|512.19|513.52|511.12|0
1635929700000|2021-11-03 08:55:00|513.52|511.12|514.59|512.19|514.76|512.36|513.52|511.12|0
1635930000000|2021-11-03 09:00:00|514.41|512.01|514.94|512.54|514.94|512.54|514.41|512.01|0
1635930300000|2021-11-03 09:05:00|514.76|512.36|515.47|513.07|515.47|513.07|514.76|512.36|0
1635930600000|2021-11-03 09:10:00|515.65|513.25|515.82|513.42|516|513.6|515.47|513.07|0
1635930900000|2021-11-03 09:15:00|516|513.6|515.47|513.07|516.18|513.78|515.29|512.89|0
1635931200000|2021-11-03 09:20:00|515.64|513.24|515.29|512.89|515.64|513.24|515.11|512.71|0
1635931500000|2021-11-03 09:25:00|515.11|512.71|514.75|512.35|515.11|512.71|514.57|512.17|0
1635931800000|2021-11-03 09:30:00|514.93|512.53|514.93|512.53|515.11|512.71|514.75|512.35|0
1635932100000|2021-11-03 09:35:00|514.75|512.35|515.1|512.7|515.1|512.7|514.57|512.17|0
1635932400000|2021-11-03 09:40:00|515.28|512.88|514.03|511.63|515.28|512.88|513.86|511.46|0
1635932700000|2021-11-03 09:45:00|513.86|511.46|514.39|511.99|514.57|512.17|513.86|511.46|0
1635933000000|2021-11-03 09:50:00|514.56|512.16|514.21|511.81|514.56|512.16|514.03|511.63|0
1635933300000|2021-11-03 09:55:00|514.03|511.63|514.74|512.34|514.74|512.34|514.03|511.63|0
1635933600000|2021-11-03 10:00:00|514.56|512.16|515.09|512.69|515.27|512.87|514.56|512.16|0
1635933900000|2021-11-03 10:05:00|514.91|512.51|514.02|511.62|515.09|512.69|513.67|511.27|0
1635934200000|2021-11-03 10:10:00|514.2|511.8|513.67|511.27|514.2|511.8|513.67|511.27|0
1635934500000|2021-11-03 10:15:00|513.57|511.17|513.49|511.09|514.2|511.8|513.49|511.09|0
1635934800000|2021-11-03 10:20:00|513.31|510.91|512.95|510.55|513.31|510.91|512.95|510.55|0
1635935100000|2021-11-03 10:25:00|513.13|510.73|513.66|511.26|513.66|511.26|512.95|510.55|0
1635935400000|2021-11-03 10:30:00|513.84|511.44|513.3|510.9|513.84|511.44|512.95|510.55|0
1635935700000|2021-11-03 10:35:00|513.13|510.73|513.12|510.72|513.3|510.9|513.12|510.72|0
1635936000000|2021-11-03 10:40:00|513.3|510.9|512.94|510.54|513.3|510.9|512.77|510.37|0
1635936300000|2021-11-03 10:45:00|512.85|510.45|512.59|510.19|513.12|510.72|512.59|510.19|0
1635936600000|2021-11-03 10:50:00|512.77|510.37|512.59|510.19|512.94|510.54|512.06|509.66|0
1635936900000|2021-11-03 10:55:00|512.67|510.27|513.47|511.07|513.47|511.07|512.58|510.18|0
1635937200000|2021-11-03 11:00:00|513.29|510.89|512.76|510.36|513.47|511.07|512.58|510.18|0
1635937500000|2021-11-03 11:05:00|512.58|510.18|512.23|509.83|512.58|510.18|512.23|509.83|0
1635937800000|2021-11-03 11:10:00|512.4|510|512.76|510.36|512.93|510.53|512.22|509.82|0
1635938100000|2021-11-03 11:15:00|512.58|510.18|512.4|510|512.75|510.35|512.4|510|0
1635938400000|2021-11-03 11:20:00|512.58|510.18|512.93|510.53|512.93|510.53|512.4|510|0
1635938700000|2021-11-03 11:25:00|512.75|510.35|513.46|511.06|513.46|511.06|512.75|510.35|0
1635939000000|2021-11-03 11:30:00|513.64|511.24|513.63|511.23|513.99|511.59|513.46|511.06|0
1635939300000|2021-11-03 11:35:00|513.46|511.06|513.81|511.41|513.81|511.41|513.45|511.05|0
1635939600000|2021-11-03 11:40:00|513.99|511.59|513.98|511.58|514.16|511.76|513.98|511.58|0
1635939900000|2021-11-03 11:45:00|514.16|511.76|513.45|511.05|514.16|511.76|512.92|510.52|0
1635940200000|2021-11-03 11:50:00|513.63|511.23|513.8|511.4|514.34|511.94|513.45|511.05|0
1635940500000|2021-11-03 11:55:00|513.63|511.23|513.62|511.22|513.98|511.58|513.45|511.05|0
1635940800000|2021-11-03 12:00:00|513.45|511.05|513.44|511.04|513.8|511.4|513.44|511.04|0
1635941100000|2021-11-03 12:05:00|513.27|510.87|513.44|511.04|513.44|511.04|513.26|510.86|0
1635941400000|2021-11-03 12:10:00|513.26|510.86|513.26|510.86|513.62|511.22|513.26|510.86|0
1635941700000|2021-11-03 12:15:00|513.08|510.68|513.26|510.86|513.44|511.04|512.91|510.51|0
1635942000000|2021-11-03 12:20:00|513.17|510.77|512.73|510.33|513.26|510.86|512.55|510.15|0
1635942300000|2021-11-03 12:25:00|512.55|510.15|512.37|509.97|512.55|510.15|511.84|509.44|0
1635942600000|2021-11-03 12:30:00|512.19|509.79|510.95|508.55|512.37|509.97|510.95|508.55|0
1635942900000|2021-11-03 12:35:00|510.77|508.37|511.66|509.26|511.66|509.26|510.77|508.37|0
1635943200000|2021-11-03 12:40:00|511.48|509.08|511.3|508.9|511.66|509.26|511.12|508.72|0
1635943500000|2021-11-03 12:45:00|511.48|509.08|511.65|509.25|511.83|509.43|511.3|508.9|0
1635943800000|2021-11-03 12:50:00|511.47|509.07|511.12|508.72|511.65|509.25|510.94|508.54|0
1635944100000|2021-11-03 12:55:00|511.3|508.9|511.12|508.72|511.47|509.07|511.12|508.72|0
1635944400000|2021-11-03 13:00:00|510.94|508.54|510.58|508.18|511.12|508.72|509.7|507.3|0
1635944700000|2021-11-03 13:05:00|510.76|508.36|511.82|509.42|511.82|509.42|510.76|508.36|0
1635945000000|2021-11-03 13:10:00|511.64|509.24|511.64|509.24|511.82|509.42|511.47|509.07|0
1635945300000|2021-11-03 13:15:00|511.46|509.06|511.46|509.06|511.64|509.24|511.11|508.71|0
1635945600000|2021-11-03 13:20:00|511.29|508.89|511.46|509.06|511.46|509.06|511.11|508.71|0
1635945900000|2021-11-03 13:25:00|511.64|509.24|511.64|509.24|512.17|509.77|511.46|509.06|0
1635946200000|2021-11-03 13:30:00|511.81|509.41|513.05|510.65|513.05|510.65|510.75|508.35|0
1635946500000|2021-11-03 13:35:00|513.41|511.01|511.45|509.05|513.41|511.01|508.27|505.87|0
1635946800000|2021-11-03 13:40:00|511.28|508.88|511.1|508.7|511.81|509.41|510.04|507.64|0
1635947100000|2021-11-03 13:45:00|511.45|509.05|511.63|509.23|512.16|509.76|510.39|507.99|0
1635947400000|2021-11-03 13:50:00|511.8|509.4|511.98|509.58|511.98|509.58|510.56|508.16|0
1635947700000|2021-11-03 13:55:00|511.8|509.4|512.24|509.84|513.22|510.82|511.45|509.05|0
1635948000000|2021-11-03 14:00:00|512.15|509.75|508.97|506.57|513.22|510.82|508.97|506.57|0
1635948300000|2021-11-03 14:05:00|509.14|506.74|509.05|506.65|510.38|507.98|507.99|505.59|0
1635948600000|2021-11-03 14:10:00|509.23|506.83|510.11|507.71|510.64|508.24|508.34|505.94|0
1635948900000|2021-11-03 14:15:00|509.93|507.53|509.4|507|510.29|507.89|508.52|506.12|0
1635949200000|2021-11-03 14:20:00|509.58|507.18|510.11|507.71|510.64|508.24|508.69|506.29|0
1635949500000|2021-11-03 14:25:00|510.28|507.88|510.64|508.24|510.81|508.41|509.75|507.35|0
1635949800000|2021-11-03 14:30:00|510.46|508.06|510.63|508.23|511.34|508.94|510.46|508.06|0
1635950100000|2021-11-03 14:35:00|510.81|508.41|510.99|508.59|511.16|508.76|509.39|506.99|0
1635950400000|2021-11-03 14:40:00|511.16|508.76|511.52|509.12|511.87|509.47|510.63|508.23|0
1635950700000|2021-11-03 14:45:00|511.69|509.29|512.05|509.65|512.76|510.36|510.98|508.58|0
1635951000000|2021-11-03 14:50:00|512.4|510|512.58|510.18|512.58|510.18|511.51|509.11|0
1635951300000|2021-11-03 14:55:00|512.4|510|512.04|509.64|512.58|510.18|511.69|509.29|0
1635951600000|2021-11-03 15:00:00|511.86|509.46|511.33|508.93|512.4|510|511.15|508.75|0
1635951900000|2021-11-03 15:05:00|511.15|508.75|510.44|508.04|511.33|508.93|510.09|507.69|0
1635952200000|2021-11-03 15:10:00|510.26|507.86|510.44|508.04|510.79|508.39|509.55|507.15|0
1635952500000|2021-11-03 15:15:00|510.52|508.12|510.26|507.86|511.15|508.75|510.08|507.68|0
1635952800000|2021-11-03 15:20:00|510.44|508.04|510.44|508.04|511.85|509.45|510.26|507.86|0
1635953100000|2021-11-03 15:25:00|510.26|507.86|510.26|507.86|510.97|508.57|510.08|507.68|0
1635953400000|2021-11-03 15:30:00|510.43|508.03|509.9|507.5|510.96|508.56|509.37|506.97|0
1635953700000|2021-11-03 15:35:00|509.72|507.32|509.54|507.14|510.08|507.68|509.19|506.79|0
1635954000000|2021-11-03 15:40:00|509.37|506.97|510.43|508.03|510.43|508.03|509.19|506.79|0
1635954300000|2021-11-03 15:45:00|510.25|507.85|510.07|507.67|510.96|508.56|509.72|507.32|0
1635954600000|2021-11-03 15:50:00|509.89|507.49|510.78|508.38|510.95|508.55|509.89|507.49|0
1635954900000|2021-11-03 15:55:00|510.95|508.55|511.84|509.44|512.37|509.97|510.78|508.38|0
1635955200000|2021-11-03 16:00:00|511.66|509.26|511.3|508.9|511.84|509.44|511.3|508.9|0
1635955500000|2021-11-03 16:05:00|511.48|509.08|511.83|509.43|512.55|510.15|511.48|509.08|0
1635955800000|2021-11-03 16:10:00|512.01|509.61|512.01|509.61|512.19|509.79|511.12|508.72|0
1635956100000|2021-11-03 16:15:00|512.19|509.79|511.48|509.08|512.19|509.79|511.12|508.72|0
1635956400000|2021-11-03 16:20:00|511.65|509.25|510.76|508.36|511.65|509.25|510.23|507.83|0
1635956700000|2021-11-03 16:25:00|510.94|508.54|511.29|508.89|511.65|509.25|510.59|508.19|0
1635957000000|2021-11-03 16:30:00|511.47|509.07|511.47|509.07|511.65|509.25|510.94|508.54|0
1635957300000|2021-11-03 16:35:00|511.65|509.25|512|509.6|512|509.6|511.29|508.89|0
1635957600000|2021-11-03 16:40:00|511.82|509.42|511.47|509.07|512.35|509.95|511.29|508.89|0
1635957900000|2021-11-03 16:45:00|511.29|508.89|510.93|508.53|511.47|509.07|510.75|508.35|0
1635958200000|2021-11-03 16:50:00|510.75|508.35|510.4|508|510.93|508.53|510.22|507.82|0
1635958500000|2021-11-03 16:55:00|510.57|508.17|510.93|508.53|510.93|508.53|510.22|507.82|0
1635958800000|2021-11-03 17:00:00|510.75|508.35|509.86|507.46|510.75|508.35|509.86|507.46|0
1635959100000|2021-11-03 17:05:00|510.04|507.64|510.04|507.64|510.22|507.82|509.68|507.28|0
1635959400000|2021-11-03 17:10:00|510.21|507.81|509.77|507.37|510.21|507.81|509.24|506.84|0
1635959700000|2021-11-03 17:15:00|509.95|507.55|509.41|507.01|509.95|507.55|508.7|506.3|0
1635960000000|2021-11-03 17:20:00|509.24|506.84|509.59|507.19|509.94|507.54|509.23|506.83|0
1635960300000|2021-11-03 17:25:00|509.76|507.36|510.12|507.72|510.12|507.72|509.59|507.19|0
1635960600000|2021-11-03 17:30:00|509.94|507.54|510.82|508.42|510.82|508.42|509.94|507.54|0
1635960900000|2021-11-03 17:35:00|510.65|508.25|510.65|508.25|510.82|508.42|510.11|507.71|0
1635961200000|2021-11-03 17:40:00|510.82|508.42|510.64|508.24|511|508.6|510.47|508.07|0
1635961500000|2021-11-03 17:45:00|510.47|508.07|509.22|506.82|510.47|508.07|507.81|505.41|0
1635961800000|2021-11-03 17:50:00|509.05|506.65|509.04|506.64|509.22|506.82|508.51|506.11|0
1635962100000|2021-11-03 17:55:00|508.87|506.47|508.86|506.46|509.75|507.35|508.6|506.2|0
1635962400000|2021-11-03 18:00:00|509.13|506.73|518.64|516.24|520.25|517.85|508.06|505.66|0
1635962700000|2021-11-03 18:05:00|519.89|517.49|517.21|514.81|520.07|517.67|515.08|512.68|0
1635963000000|2021-11-03 18:10:00|516.86|514.46|514.01|511.61|516.86|514.46|513.3|510.9|0
1635963300000|2021-11-03 18:15:00|514.36|511.96|517.39|514.99|517.57|515.17|512.94|510.54|0
1635963600000|2021-11-03 18:20:00|517.57|515.17|518.99|516.59|519.35|516.95|516.32|513.92|0
1635963900000|2021-11-03 18:25:00|519.17|516.77|517.74|515.34|519.53|517.13|517.38|514.98|0
1635964200000|2021-11-03 18:30:00|517.92|515.52|518.1|515.7|519.17|516.77|515.78|513.38|0
1635964500000|2021-11-03 18:35:00|518.27|515.87|518.63|516.23|519.88|517.48|516.85|514.45|0
1635964800000|2021-11-03 18:40:00|518.81|516.41|521.85|519.45|522.38|519.98|517.91|515.51|0
1635965100000|2021-11-03 18:45:00|522.03|519.63|527.77|525.37|527.77|525.37|521.85|519.45|0
1635965400000|2021-11-03 18:50:00|527.23|524.83|529.57|527.17|530.65|528.25|526.51|524.11|0
1635965700000|2021-11-03 18:55:00|529.75|527.35|530.22|527.82|534.19|531.79|529.39|526.99|0
1635966000000|2021-11-03 19:00:00|530.4|528|531.12|528.72|532.02|529.62|528.96|526.56|0
1635966300000|2021-11-03 19:05:00|530.76|528.36|532.92|530.52|533.1|530.7|530.58|528.18|0
1635966600000|2021-11-03 19:10:00|532.56|530.16|532.56|530.16|533.83|531.43|531.66|529.26|0
1635966900000|2021-11-03 19:15:00|532.92|530.52|531.48|529.08|533.28|530.88|531.3|528.9|0
1635967200000|2021-11-03 19:20:00|531.66|529.26|532.38|529.98|532.56|530.16|530.4|528|0
1635967500000|2021-11-03 19:25:00|532.56|530.16|532.37|529.97|532.56|530.16|530.75|528.35|0
1635967800000|2021-11-03 19:30:00|532.55|530.15|532.91|530.51|533.82|531.42|531.83|529.43|0
1635968100000|2021-11-03 19:35:00|533.09|530.69|532.91|530.51|533.09|530.69|531.83|529.43|0
1635968400000|2021-11-03 19:40:00|532.73|530.33|535.98|533.58|535.98|533.58|532.73|530.33|0
1635968700000|2021-11-03 19:45:00|535.8|533.4|538.33|535.93|538.33|535.93|535.62|533.22|0
1635969000000|2021-11-03 19:50:00|538.51|536.11|536.88|534.48|538.51|536.11|535.07|532.67|0
1635969300000|2021-11-03 19:55:00|536.16|533.76|535.97|533.57|538.15|535.75|535.25|532.85|0
1635969600000|2021-11-03 20:00:00|535.07|532.67|534.53|532.13|535.25|532.85|533.98|531.58|0
1635969900000|2021-11-03 20:05:00|534.71|532.31|535.07|532.67|535.97|533.57|534.71|532.31|0
1635970200000|2021-11-03 20:10:00|535.25|532.85|535.42|533.02|535.79|533.39|534.52|532.12|0
1635970500000|2021-11-03 20:15:00|535.81|533.01|535.26|532.46|535.81|533.01|535.08|532.28|0
1635970800000|2021-11-03 20:20:00|535.08|532.28|535.8|533|535.8|533|535.08|532.28|0
1635971100000|2021-11-03 20:25:00|535.62|532.82|535.44|532.64|535.8|533|535.26|532.46|0
1635971400000|2021-11-03 20:30:00|535.26|532.46|534.89|532.09|535.44|532.64|534.89|532.09|0
1635971700000|2021-11-03 20:35:00|534.71|531.91|534.89|532.09|535.07|532.27|534.71|531.91|0
1635972000000|2021-11-03 20:40:00|535.07|532.27|535.07|532.27|535.25|532.45|535.07|532.27|0
1635972300000|2021-11-03 20:45:00|534.89|532.09|535.07|532.27|535.16|532.36|534.71|531.91|0
1635972600000|2021-11-03 20:50:00|535.25|532.45|535.97|533.17|535.97|533.17|535.25|532.45|0
1635972900000|2021-11-03 20:55:00|535.79|532.99|535.87|533.07|536.05|533.25|535.61|532.81|0
1635973200000|2021-11-03 21:00:00|536.03|533.23|536.11|533.31|536.38|533.58|536.01|533.21|0
1635973500000|2021-11-03 21:05:00|536.14|533.34|536.56|533.76|536.59|533.79|536.14|533.34|0
1635973800000|2021-11-03 21:10:00|536.38|533.58|536.5|533.7|536.59|533.79|536.38|533.58|0
1635974100000|2021-11-03 21:15:00|536.37|533.57|536.37|533.57|536.42|533.62|536.32|533.52|0
1635974400000|2021-11-03 21:20:00|536.39|533.59|536.66|533.86|536.66|533.86|536.37|533.57|0
1635974700000|2021-11-03 21:25:00|536.63|533.83|536.45|533.65|536.66|533.86|536.45|533.65|0
1635975000000|2021-11-03 21:30:00|536.47|533.67|536.45|533.65|536.5|533.7|536.45|533.65|0
1635975300000|2021-11-03 21:35:00|536.44|533.64|536.44|533.64|536.44|533.64|536.44|533.64|0
1635975600000|2021-11-03 21:40:00|536.46|533.66|536.52|533.72|536.78|533.98|536.41|533.61|0
1635975900000|2021-11-03 21:45:00|536.57|533.77|536.41|533.61|536.65|533.85|536.41|533.61|0
1635976500000|2021-11-03 21:55:00|536.44|533.64|536.36|533.56|536.46|533.66|536.25|533.45|0
1635976800000|2021-11-03 22:00:00|536.03|533.23|536.85|534.05|537.21|534.41|535.85|533.05|0
1635977100000|2021-11-03 22:05:00|537.21|534.41|537.75|534.95|537.75|534.95|536.84|534.04|0
1635977400000|2021-11-03 22:10:00|537.57|534.77|537.93|535.13|538.11|535.31|537.39|534.59|0
1635977700000|2021-11-03 22:15:00|538.11|535.31|538.29|535.49|538.83|536.03|537.93|535.13|0
1635978000000|2021-11-03 22:20:00|538.11|535.31|537.92|535.12|538.47|535.67|537.92|535.12|0
1635978300000|2021-11-03 22:25:00|537.74|534.94|537.74|534.94|538.1|535.3|537.74|534.94|0
1635978600000|2021-11-03 22:30:00|537.92|535.12|538.1|535.3|538.47|535.67|537.74|534.94|0
1635978900000|2021-11-03 22:35:00|537.92|535.12|537.56|534.76|538.1|535.3|537.56|534.76|0
1635979200000|2021-11-03 22:40:00|537.74|534.94|538.28|535.48|538.28|535.48|537.64|534.84|0
1635979500000|2021-11-03 22:45:00|538.46|535.66|539|536.2|539|536.2|538.28|535.48|0
1635979800000|2021-11-03 22:50:00|538.82|536.02|538.82|536.02|539|536.2|538.46|535.66|0
1635980100000|2021-11-03 22:55:00|538.64|535.84|538.63|535.83|539|536.2|538.63|535.83|0
1635980400000|2021-11-03 23:00:00|538.82|536.02|539.36|536.56|540.08|537.28|538.63|535.83|0
1635980700000|2021-11-03 23:05:00|539.18|536.38|541.71|538.91|542.08|539.28|539.18|536.38|0
1635981000000|2021-11-03 23:10:00|541.53|538.73|539.9|537.1|541.71|538.91|539.53|536.73|0
1635981300000|2021-11-03 23:15:00|539.72|536.92|540.08|537.28|540.26|537.46|539.53|536.73|0
1635981600000|2021-11-03 23:20:00|540.26|537.46|539.89|537.09|540.44|537.64|539.53|536.73|0
1635981900000|2021-11-03 23:25:00|539.71|536.91|540.07|537.27|540.44|537.64|539.71|536.91|0
1635982200000|2021-11-03 23:30:00|540.25|537.45|539.89|537.09|540.25|537.45|539.35|536.55|0
1635982500000|2021-11-03 23:35:00|539.98|537.18|540.07|537.27|540.07|537.27|539.52|536.72|0
1635982800000|2021-11-03 23:40:00|539.71|536.91|539.88|537.08|540.25|537.45|539.7|536.9|0
1635983100000|2021-11-03 23:45:00|540.07|537.27|540.79|537.99|540.97|538.17|540.07|537.27|0
1635983400000|2021-11-03 23:50:00|540.97|538.17|540.79|537.99|541.15|538.35|540.43|537.63|0
1635983700000|2021-11-03 23:55:00|540.61|537.81|541.33|538.53|541.51|538.71|540.42|537.62|0
1635984000000|2021-11-04 00:00:00|541.15|538.35|539.51|536.71|541.15|538.35|539.33|536.53|0
1635984300000|2021-11-04 00:05:00|539.7|536.9|539.51|536.71|539.88|537.08|539.15|536.35|0
1635984600000|2021-11-04 00:10:00|539.69|536.89|538.97|536.17|539.87|537.07|538.97|536.17|0
1635984900000|2021-11-04 00:15:00|538.78|535.98|538.78|535.98|539.33|536.53|538.6|535.8|0
1635985200000|2021-11-04 00:20:00|538.96|536.16|539.32|536.52|539.51|536.71|538.96|536.16|0
1635985500000|2021-11-04 00:25:00|539.23|536.43|538.78|535.98|539.51|536.71|538.6|535.8|0
1635985800000|2021-11-04 00:30:00|538.96|536.16|538.78|535.98|539.14|536.34|538.68|535.88|0
1635986100000|2021-11-04 00:35:00|538.6|535.8|537.87|535.07|538.6|535.8|537.69|534.89|0
1635986400000|2021-11-04 00:40:00|537.69|534.89|537.5|534.7|537.87|535.07|537.32|534.52|0
1635986700000|2021-11-04 00:45:00|537.32|534.52|537.86|535.06|537.87|535.07|537.14|534.34|0
1635987000000|2021-11-04 00:50:00|537.68|534.88|538.04|535.24|538.23|535.43|537.68|534.88|0
1635987300000|2021-11-04 00:55:00|538.22|535.42|537.86|535.06|538.22|535.42|537.68|534.88|0
1635987600000|2021-11-04 01:00:00|537.14|534.34|536.68|533.88|537.5|534.7|536.59|533.79|0
1635987900000|2021-11-04 01:05:00|536.59|533.79|536.86|534.06|536.95|534.15|536.59|533.79|0
1635988200000|2021-11-04 01:10:00|536.77|533.97|536.59|533.79|536.95|534.15|536.41|533.61|0
1635988500000|2021-11-04 01:15:00|536.77|533.97|536.4|533.6|536.77|533.97|536.4|533.6|0
1635988800000|2021-11-04 01:20:00|536.59|533.79|536.94|534.14|536.94|534.14|536.22|533.42|0
1635989100000|2021-11-04 01:25:00|537.13|534.33|537.49|534.69|537.67|534.87|537.12|534.32|0
1635989400000|2021-11-04 01:30:00|537.67|534.87|536.76|533.96|537.67|534.87|536.4|533.6|0
1635989700000|2021-11-04 01:35:00|536.94|534.14|536.22|533.42|537.12|534.32|535.85|533.05|0
1635990000000|2021-11-04 01:40:00|536.4|533.6|536.57|533.77|536.57|533.77|536.21|533.41|0
1635990300000|2021-11-04 01:45:00|536.39|533.59|536.03|533.23|536.94|534.14|535.85|533.05|0
1635990600000|2021-11-04 01:50:00|536.21|533.41|535.49|532.69|536.39|533.59|535.49|532.69|0
1635990900000|2021-11-04 01:55:00|535.67|532.87|535.66|532.86|535.85|533.05|535.12|532.32|0
1635991200000|2021-11-04 02:00:00|535.48|532.68|536.02|533.22|536.21|533.41|535.48|532.68|0
1635991500000|2021-11-04 02:05:00|535.84|533.04|536.38|533.58|536.57|533.77|535.84|533.04|0
1635991800000|2021-11-04 02:10:00|536.56|533.76|536.74|533.94|536.74|533.94|536.38|533.58|0
1635992100000|2021-11-04 02:15:00|536.92|534.12|536.92|534.12|537.1|534.3|536.56|533.76|0
1635992400000|2021-11-04 02:20:00|537.01|534.21|537.28|534.48|537.28|534.48|536.74|533.94|0
1635992700000|2021-11-04 02:25:00|537.1|534.3|537.1|534.3|537.19|534.39|536.92|534.12|0
1635993000000|2021-11-04 02:30:00|537.01|534.21|537.28|534.48|537.28|534.48|536.92|534.12|0
1635993300000|2021-11-04 02:35:00|537.1|534.3|537.28|534.48|537.46|534.66|537.1|534.3|0
1635993600000|2021-11-04 02:40:00|537.46|534.66|537.46|534.66|537.64|534.84|537.28|534.48|0
1635993900000|2021-11-04 02:45:00|537.54|534.74|537.45|534.65|537.64|534.84|537.45|534.65|0
1635994200000|2021-11-04 02:50:00|537.36|534.56|537.63|534.83|537.63|534.83|537.27|534.47|0
1635994500000|2021-11-04 02:55:00|537.45|534.65|537.45|534.65|537.63|534.83|537.27|534.47|0
1635994800000|2021-11-04 03:00:00|537.27|534.47|537.09|534.29|537.45|534.65|536.9|534.1|0
1635995100000|2021-11-04 03:05:00|537.08|534.28|537.26|534.46|537.27|534.47|537.08|534.28|0
1635995400000|2021-11-04 03:10:00|537.08|534.28|537.26|534.46|537.44|534.64|537.08|534.28|0
1635995700000|2021-11-04 03:15:00|537.17|534.37|537.44|534.64|537.44|534.64|537.17|534.37|0
1635996000000|2021-11-04 03:20:00|537.26|534.46|537.44|534.64|537.62|534.82|537.26|534.46|0
1635996300000|2021-11-04 03:25:00|537.26|534.46|537.07|534.27|537.44|534.64|537.07|534.27|0
1635996600000|2021-11-04 03:30:00|536.89|534.09|536.17|533.37|537.07|534.27|535.99|533.19|0
1635996900000|2021-11-04 03:35:00|536.35|533.55|536.53|533.73|536.8|534|536.17|533.37|0
1635997200000|2021-11-04 03:40:00|536.35|533.55|536.53|533.73|536.53|533.73|536.35|533.55|0
1635997500000|2021-11-04 03:45:00|536.34|533.54|535.98|533.18|536.34|533.54|535.98|533.18|0
1635997800000|2021-11-04 03:50:00|535.62|532.82|535.62|532.82|535.8|533|535.62|532.82|0
1635998100000|2021-11-04 03:55:00|535.8|533|535.8|533|535.8|533|535.62|532.82|0
1635998400000|2021-11-04 04:00:00|535.98|533.18|536.16|533.36|536.34|533.54|535.98|533.18|0
1635998700000|2021-11-04 04:05:00|536.34|533.54|536.33|533.53|536.52|533.72|536.15|533.35|0
1635999000000|2021-11-04 04:10:00|536.52|533.72|536.88|534.08|537.06|534.26|536.33|533.53|0
1635999300000|2021-11-04 04:15:00|536.87|534.07|536.87|534.07|537.06|534.26|536.87|534.07|0
1635999600000|2021-11-04 04:20:00|536.96|534.16|536.69|533.89|537.05|534.25|536.69|533.89|0
1635999900000|2021-11-04 04:25:00|536.87|534.07|537.05|534.25|537.05|534.25|536.87|534.07|0
1636000200000|2021-11-04 04:30:00|537.41|534.61|537.23|534.43|537.59|534.79|537.23|534.43|0
1636000500000|2021-11-04 04:35:00|537.05|534.25|537.05|534.25|537.23|534.43|537.05|534.25|0
1636000800000|2021-11-04 04:40:00|536.95|534.15|537.04|534.24|537.04|534.24|536.68|533.88|0
1636001100000|2021-11-04 04:45:00|536.86|534.06|536.5|533.7|536.86|534.06|536.5|533.7|0
1636001400000|2021-11-04 04:50:00|536.32|533.52|536.5|533.7|536.5|533.7|536.32|533.52|0
1636001700000|2021-11-04 04:55:00|536.68|533.88|536.68|533.88|536.68|533.88|536.5|533.7|0
1636002000000|2021-11-04 05:00:00|536.5|533.7|537.04|534.24|537.22|534.42|536.5|533.7|0
1636002300000|2021-11-04 05:05:00|537.22|534.42|536.49|533.69|537.22|534.42|536.49|533.69|0
1636002600000|2021-11-04 05:10:00|536.31|533.51|535.95|533.15|536.49|533.69|535.95|533.15|0
1636002900000|2021-11-04 05:15:00|536.13|533.33|536.31|533.51|536.31|533.51|535.94|533.14|0
1636003200000|2021-11-04 05:20:00|536.49|533.69|536.57|533.77|536.67|533.87|536.31|533.51|0
1636003500000|2021-11-04 05:25:00|536.67|533.87|536.3|533.5|536.85|534.05|536.3|533.5|0
1636003800000|2021-11-04 05:30:00|536.48|533.68|536.3|533.5|536.66|533.86|536.12|533.32|0
1636004100000|2021-11-04 05:35:00|536.12|533.32|535.94|533.14|536.12|533.32|535.76|532.96|0
1636004400000|2021-11-04 05:40:00|536.12|533.32|536.66|533.86|537.02|534.22|536.12|533.32|0
1636004700000|2021-11-04 05:45:00|536.84|534.04|536.47|533.67|536.84|534.04|536.47|533.67|0
1636005000000|2021-11-04 05:50:00|536.66|533.86|535.57|532.77|536.66|533.86|535.57|532.77|0
1636005300000|2021-11-04 05:55:00|535.75|532.95|535.57|532.77|535.75|532.95|535.39|532.59|0
1636005600000|2021-11-04 06:00:00|535.75|532.95|535.74|532.94|535.75|532.95|535.2|532.4|0
1636005900000|2021-11-04 06:05:00|535.93|533.13|536.1|533.3|536.83|534.03|535.92|533.12|0
1636006200000|2021-11-04 06:10:00|535.92|533.12|535.56|532.76|536.1|533.3|535.02|532.22|0
1636006500000|2021-11-04 06:15:00|535.74|532.94|536.28|533.48|536.46|533.66|535.38|532.58|0
1636006800000|2021-11-04 06:20:00|535.92|533.12|536.1|533.3|536.1|533.3|535.56|532.76|0
1636007100000|2021-11-04 06:25:00|536.28|533.48|537.91|535.11|538.09|535.29|536.28|533.48|0
1636007400000|2021-11-04 06:30:00|537.73|534.93|537.54|534.74|537.81|535.01|537.36|534.56|0
1636007700000|2021-11-04 06:35:00|537.36|534.56|537.54|534.74|537.54|534.74|537.18|534.38|0
1636008000000|2021-11-04 06:40:00|537.36|534.56|537.18|534.38|537.36|534.56|536.82|534.02|0
1636008300000|2021-11-04 06:45:00|536.99|534.19|537.36|534.56|537.54|534.74|536.99|534.19|0
1636008600000|2021-11-04 06:50:00|537.35|534.55|537.72|534.92|537.9|535.1|537.17|534.37|0
1636008900000|2021-11-04 06:55:00|537.53|534.73|537.96|535.16|538.39|535.59|537.17|534.37|0
1636009200000|2021-11-04 07:00:00|537.78|534.98|538.14|535.34|538.32|535.52|537.6|534.8|0
1636009500000|2021-11-04 07:05:00|537.94|535.54|538.12|535.72|538.3|535.9|537.84|535.44|0
1636009800000|2021-11-04 07:10:00|537.94|535.54|538.66|536.26|538.84|536.44|537.94|535.54|0
1636010100000|2021-11-04 07:15:00|538.75|536.35|538.66|536.26|538.84|536.44|538.66|536.26|0
1636010400000|2021-11-04 07:20:00|538.84|536.44|538.29|535.89|539.02|536.62|538.29|535.89|0
1636010700000|2021-11-04 07:25:00|538.47|536.07|538.83|536.43|538.83|536.43|538.47|536.07|0
1636011000000|2021-11-04 07:30:00|539.02|536.62|536.59|534.19|540.06|537.66|534.51|532.11|0
1636011300000|2021-11-04 07:35:00|536.4|534|536.76|534.36|536.77|534.37|536.4|534|0
1636011600000|2021-11-04 07:40:00|536.95|534.55|537.13|534.73|537.67|535.27|536.76|534.36|0
1636011900000|2021-11-04 07:45:00|537.31|534.91|537.3|534.9|537.49|535.09|536.94|534.54|0
1636012200000|2021-11-04 07:50:00|537.49|535.09|537.67|535.27|537.85|535.45|537.3|534.9|0
1636012500000|2021-11-04 07:55:00|537.48|535.08|536.94|534.54|537.67|535.27|536.76|534.36|0
1636012800000|2021-11-04 08:00:00|537.3|534.9|538.39|535.99|538.39|535.99|536.94|534.54|0
1636013100000|2021-11-04 08:05:00|538.21|535.81|538.75|536.35|539.48|537.08|538.21|535.81|0
1636013400000|2021-11-04 08:10:00|538.93|536.53|539.84|537.44|539.84|537.44|538.38|535.98|0
1636013700000|2021-11-04 08:15:00|539.66|537.26|540.74|538.34|540.93|538.53|538.93|536.53|0
1636014000000|2021-11-04 08:20:00|540.56|538.16|541.11|538.71|542.02|539.62|539.83|537.43|0
1636014300000|2021-11-04 08:25:00|541.29|538.89|538.92|536.52|541.47|539.07|538.92|536.52|0
1636014600000|2021-11-04 08:30:00|539.1|536.7|539.1|536.7|540.01|537.61|538.92|536.52|0
1636014900000|2021-11-04 08:35:00|538.92|536.52|538.92|536.52|539.1|536.7|538.19|535.79|0
1636015200000|2021-11-04 08:40:00|539.1|536.7|537.83|535.43|539.1|536.7|537.83|535.43|0
1636015500000|2021-11-04 08:45:00|537.65|535.25|537.64|535.24|537.83|535.43|537.28|534.88|0
1636015800000|2021-11-04 08:50:00|537.46|535.06|537.46|535.06|538.01|535.61|537.28|534.88|0
1636016100000|2021-11-04 08:55:00|537.55|535.15|537.46|535.06|537.64|535.24|537.1|534.7|0
1636016400000|2021-11-04 09:00:00|537.54|535.14|537.46|535.06|538|535.6|537.09|534.69|0
1636016700000|2021-11-04 09:05:00|537.64|535.24|537.45|535.05|538|535.6|537.45|535.05|0
1636017000000|2021-11-04 09:10:00|537.64|535.24|538.36|535.96|538.36|535.96|537.45|535.05|0
1636017300000|2021-11-04 09:15:00|538.18|535.78|538.18|535.78|538.36|535.96|538|535.6|0
1636017600000|2021-11-04 09:20:00|537.99|535.59|538.72|536.32|538.72|536.32|537.63|535.23|0
1636017900000|2021-11-04 09:25:00|538.9|536.5|538.53|536.13|538.9|536.5|538.35|535.95|0
1636018200000|2021-11-04 09:30:00|538.35|535.95|537.81|535.41|538.35|535.95|537.71|535.31|0
1636018500000|2021-11-04 09:35:00|537.62|535.22|537.17|534.77|537.81|535.41|537.17|534.77|0
1636018800000|2021-11-04 09:40:00|537.08|534.68|536.98|534.58|537.08|534.68|536.71|534.31|0
1636019100000|2021-11-04 09:45:00|536.9|534.5|537.07|534.67|537.26|534.86|536.71|534.31|0
1636019400000|2021-11-04 09:50:00|536.89|534.49|537.44|535.04|537.62|535.22|536.89|534.49|0
1636019700000|2021-11-04 09:55:00|537.62|535.22|537.7|535.3|538.16|535.76|537.44|535.04|0
1636020000000|2021-11-04 10:00:00|537.07|534.67|537.61|535.21|537.61|535.21|536.89|534.49|0
1636020300000|2021-11-04 10:05:00|537.79|535.39|537.25|534.85|537.98|535.58|536.7|534.3|0
1636020600000|2021-11-04 10:10:00|537.07|534.67|537.25|534.85|537.25|534.85|537.06|534.66|0
1636020900000|2021-11-04 10:15:00|537.33|534.93|537.24|534.84|537.79|535.39|537.24|534.84|0
1636021200000|2021-11-04 10:20:00|537.06|534.66|537.42|535.02|537.51|535.11|536.7|534.3|0
1636021500000|2021-11-04 10:25:00|537.6|535.2|537.78|535.38|537.78|535.38|537.6|535.2|0
1636021800000|2021-11-04 10:30:00|537.97|535.57|537.96|535.56|538.15|535.75|537.78|535.38|0
1636022100000|2021-11-04 10:35:00|537.78|535.38|538.51|536.11|538.51|536.11|537.78|535.38|0
1636022400000|2021-11-04 10:40:00|538.32|535.92|538.87|536.47|539.05|536.65|538.32|535.92|0
1636022700000|2021-11-04 10:45:00|538.69|536.29|538.68|536.28|538.69|536.29|538.5|536.1|0
1636023000000|2021-11-04 10:50:00|538.87|536.47|539.95|537.55|540.14|537.74|538.77|536.37|0
1636023300000|2021-11-04 10:55:00|539.77|537.37|539.59|537.19|539.77|537.37|539.41|537.01|0
1636023600000|2021-11-04 11:00:00|539.77|537.37|539.59|537.19|539.95|537.55|539.41|537.01|0
1636023900000|2021-11-04 11:05:00|539.77|537.37|539.95|537.55|539.95|537.55|539.4|537|0
1636024200000|2021-11-04 11:10:00|539.77|537.37|539.58|537.18|539.95|537.55|539.58|537.18|0
1636024500000|2021-11-04 11:15:00|539.76|537.36|539.4|537|539.76|537.36|539.22|536.82|0
1636024800000|2021-11-04 11:20:00|539.22|536.82|539.76|537.36|539.76|537.36|539.22|536.82|0
1636025100000|2021-11-04 11:25:00|539.58|537.18|539.56|537.16|539.58|537.18|537.76|535.36|0
1636025400000|2021-11-04 11:30:00|539.38|536.98|540.1|537.7|540.1|537.7|539.38|536.98|0
1636025700000|2021-11-04 11:35:00|539.92|537.52|538.83|536.43|540.1|537.7|538.1|535.7|0
1636026000000|2021-11-04 11:40:00|539.01|536.61|538.28|535.88|539.19|536.79|538.1|535.7|0
1636026300000|2021-11-04 11:45:00|538.46|536.06|538.46|536.06|538.46|536.06|537.92|535.52|0
1636026600000|2021-11-04 11:50:00|538.28|535.88|538.28|535.88|538.46|536.06|538.28|535.88|0
1636026900000|2021-11-04 11:55:00|538.36|535.96|538.09|535.69|538.82|536.42|537.73|535.33|0
1636027200000|2021-11-04 12:00:00|538.27|535.87|539.73|537.33|540.46|538.06|538.27|535.87|0
1636027500000|2021-11-04 12:05:00|539.91|537.51|540.63|538.23|540.63|538.23|539.54|537.14|0
1636027800000|2021-11-04 12:10:00|540.82|538.42|540.45|538.05|541.54|539.14|540.27|537.87|0
1636028100000|2021-11-04 12:15:00|540.81|538.41|540.81|538.41|540.99|538.59|540.09|537.69|0
1636028400000|2021-11-04 12:20:00|540.63|538.23|539.9|537.5|540.81|538.41|539.72|537.32|0
1636028700000|2021-11-04 12:25:00|540.08|537.68|539.44|537.04|540.26|537.86|539.26|536.86|0
1636029000000|2021-11-04 12:30:00|539.53|537.13|538.99|536.59|539.53|537.13|538.44|536.04|0
1636029300000|2021-11-04 12:35:00|538.81|536.41|538.99|536.59|539.35|536.95|538.62|536.22|0
1636029600000|2021-11-04 12:40:00|539.17|536.77|537.53|535.13|539.17|536.77|537.17|534.77|0
1636029900000|2021-11-04 12:45:00|537.35|534.95|538.44|536.04|538.62|536.22|537.35|534.95|0
1636030200000|2021-11-04 12:50:00|538.62|536.22|538.43|536.03|538.98|536.58|538.25|535.85|0
1636030500000|2021-11-04 12:55:00|538.25|535.85|538.8|536.4|538.98|536.58|538.25|535.85|0
1636030800000|2021-11-04 13:00:00|538.98|536.58|539.34|536.94|539.34|536.94|538.79|536.39|0
1636031100000|2021-11-04 13:05:00|539.52|537.12|540.25|537.85|540.25|537.85|539.16|536.76|0
1636031400000|2021-11-04 13:10:00|540.43|538.03|540.24|537.84|540.79|538.39|539.88|537.48|0
1636031700000|2021-11-04 13:15:00|540.06|537.66|539.33|536.93|540.43|538.03|539.33|536.93|0
1636032000000|2021-11-04 13:20:00|539.51|537.11|539.15|536.75|540.06|537.66|538.97|536.57|0
1636032300000|2021-11-04 13:25:00|538.97|536.57|538.78|536.38|539.33|536.93|538.06|535.66|0
1636032600000|2021-11-04 13:30:00|539.15|536.75|536.97|534.57|539.33|536.93|536.42|534.02|0
1636032900000|2021-11-04 13:35:00|536.78|534.38|538.42|536.02|538.96|536.56|536.24|533.84|0
1636033200000|2021-11-04 13:40:00|538.05|535.65|540.96|538.56|541.32|538.92|537.87|535.47|0
1636033500000|2021-11-04 13:45:00|540.78|538.38|542.23|539.83|542.42|540.02|540.6|538.2|0
1636033800000|2021-11-04 13:50:00|541.87|539.47|545.33|542.93|545.7|543.3|541.5|539.1|0
1636034100000|2021-11-04 13:55:00|545.52|543.12|547.23|544.83|548.14|545.74|545.15|542.75|0
1636034400000|2021-11-04 14:00:00|547.41|545.01|548.14|545.74|548.87|546.47|546.32|543.92|0
1636034700000|2021-11-04 14:05:00|547.96|545.56|547.41|545.01|548.69|546.29|547.04|544.64|0
1636035000000|2021-11-04 14:10:00|547.23|544.83|550.7|548.3|550.7|548.3|547.23|544.83|0
1636035300000|2021-11-04 14:15:00|550.88|548.48|550.15|547.75|551.79|549.39|550.15|547.75|0
1636035600000|2021-11-04 14:20:00|550.33|547.93|549.78|547.38|550.88|548.48|549.41|547.01|0
1636035900000|2021-11-04 14:25:00|549.59|547.19|549.41|547.01|550.14|547.74|548.68|546.28|0
1636036200000|2021-11-04 14:30:00|549.59|547.19|551.05|548.65|551.61|549.21|549.59|547.19|0
1636036500000|2021-11-04 14:35:00|550.87|548.47|551.24|548.84|551.42|549.02|550.32|547.92|0
1636036800000|2021-11-04 14:40:00|551.05|548.65|551.52|549.12|552.81|550.41|550.87|548.47|0
1636037100000|2021-11-04 14:45:00|551.89|549.49|552.98|550.58|553.17|550.77|551.34|548.94|0
1636037400000|2021-11-04 14:50:00|552.8|550.4|550.24|547.84|552.98|550.58|550.06|547.66|0
1636037700000|2021-11-04 14:55:00|550.42|548.02|549.51|547.11|550.61|548.21|548.12|545.72|0
1636038000000|2021-11-04 15:00:00|549.33|546.93|547.13|544.73|549.33|546.93|546.77|544.37|0
1636038300000|2021-11-04 15:05:00|547.32|544.92|546.95|544.55|548.05|545.65|546.59|544.19|0
1636038600000|2021-11-04 15:10:00|547.13|544.73|546.77|544.37|549.14|546.74|546.77|544.37|0
1636038900000|2021-11-04 15:15:00|546.58|544.18|546.22|543.82|546.95|544.55|544.76|542.36|0
1636039200000|2021-11-04 15:20:00|546.04|543.64|540.58|538.18|546.22|543.82|540.58|538.18|0
1636039500000|2021-11-04 15:25:00|540.76|538.36|541.31|538.91|542.03|539.63|540.58|538.18|0
1636039800000|2021-11-04 15:30:00|540.94|538.54|542.58|540.18|543.67|541.27|540.04|537.64|0
1636040100000|2021-11-04 15:35:00|542.76|540.36|543.12|540.72|543.66|541.26|541.49|539.09|0
1636040400000|2021-11-04 15:40:00|543.3|540.9|544.02|541.62|544.02|541.62|542.03|539.63|0
1636040700000|2021-11-04 15:45:00|543.84|541.44|541.84|539.44|544.57|542.17|541.84|539.44|0
1636041000000|2021-11-04 15:50:00|541.66|539.26|543.66|541.26|543.66|541.26|540.94|538.54|0
1636041300000|2021-11-04 15:55:00|543.84|541.44|547.48|545.08|547.66|545.26|543.84|541.44|0
1636041600000|2021-11-04 16:00:00|547.56|545.16|547.84|545.44|548.39|545.99|546.93|544.53|0
1636041900000|2021-11-04 16:05:00|548.02|545.62|548.38|545.98|548.57|546.17|547.84|545.44|0
1636042200000|2021-11-04 16:10:00|548.57|546.17|549.11|546.71|549.48|547.08|548.02|545.62|0
1636042500000|2021-11-04 16:15:00|549.29|546.89|548.2|545.8|549.48|547.08|547.1|544.7|0
1636042800000|2021-11-04 16:20:00|548.02|545.62|545.1|542.7|548.2|545.8|545.1|542.7|0
1636043100000|2021-11-04 16:25:00|544.92|542.52|545.64|543.24|546.01|543.61|544.19|541.79|0
1636043400000|2021-11-04 16:30:00|545.46|543.06|543.6|541.2|545.46|543.06|543.6|541.2|0
1636043700000|2021-11-04 16:35:00|543.42|541.02|545.72|543.32|546.63|544.23|543.42|541.02|0
1636044000000|2021-11-04 16:40:00|545.54|543.14|545.9|543.5|546.08|543.68|545.17|542.77|0
1636044300000|2021-11-04 16:45:00|546.08|543.68|545.71|543.31|546.44|544.04|544.62|542.22|0
1636044600000|2021-11-04 16:50:00|545.9|543.5|545.71|543.31|546.44|544.04|544.8|542.4|0
1636044900000|2021-11-04 16:55:00|545.53|543.13|545.35|542.95|546.26|543.86|545.16|542.76|0
1636045200000|2021-11-04 17:00:00|545.71|543.31|544.38|541.98|545.83|543.43|543.83|541.43|0
1636045500000|2021-11-04 17:05:00|544.2|541.8|545.83|543.43|546.01|543.61|543.83|541.43|0
1636045800000|2021-11-04 17:10:00|546.01|543.61|547.28|544.88|547.64|545.24|545.83|543.43|0
1636046100000|2021-11-04 17:15:00|547.1|544.7|547.28|544.88|547.28|544.88|546.19|543.79|0
1636046400000|2021-11-04 17:20:00|547.46|545.06|547.28|544.88|547.82|545.42|545.82|543.42|0
1636046700000|2021-11-04 17:25:00|546.91|544.51|548|545.6|548|545.6|546.55|544.15|0
1636047000000|2021-11-04 17:30:00|547.82|545.42|546.54|544.14|548.73|546.33|546.36|543.96|0
1636047300000|2021-11-04 17:35:00|546.73|544.33|547.63|545.23|547.82|545.42|545.82|543.42|0
1636047600000|2021-11-04 17:40:00|547.45|545.05|549.27|546.87|549.27|546.87|547.45|545.05|0
1636047900000|2021-11-04 17:45:00|549.09|546.69|548.36|545.96|550|547.6|548.36|545.96|0
1636048200000|2021-11-04 17:50:00|548.54|546.14|548.9|546.5|549.08|546.68|547.99|545.59|0
1636048500000|2021-11-04 17:55:00|549.08|546.68|549.45|547.05|550.17|547.77|549.08|546.68|0
1636048800000|2021-11-04 18:00:00|549.63|547.23|544.53|542.13|549.81|547.41|544.53|542.13|0
1636049100000|2021-11-04 18:05:00|544.72|542.32|547.62|545.22|547.98|545.58|544.35|541.95|0
1636049400000|2021-11-04 18:10:00|547.8|545.4|548.16|545.76|548.17|545.77|547.26|544.86|0
1636049700000|2021-11-04 18:15:00|547.98|545.58|547.25|544.85|548.16|545.76|545.62|543.22|0
1636050000000|2021-11-04 18:20:00|547.43|545.03|548.52|546.12|548.52|546.12|546.89|544.49|0
1636050300000|2021-11-04 18:25:00|548.34|545.94|547.79|545.39|548.89|546.49|547.25|544.85|0
1636050600000|2021-11-04 18:30:00|547.98|545.58|547.43|545.03|547.98|545.58|546.52|544.12|0
1636050900000|2021-11-04 18:35:00|547.61|545.21|547.43|545.03|548.34|545.94|547.06|544.66|0
1636051200000|2021-11-04 18:40:00|547.79|545.39|548.33|545.93|548.52|546.12|547.61|545.21|0
1636051500000|2021-11-04 18:45:00|548.52|546.12|548.33|545.93|548.88|546.48|547.97|545.57|0
1636051800000|2021-11-04 18:50:00|548.51|546.11|547.42|545.02|549.24|546.84|547.42|545.02|0
1636052100000|2021-11-04 18:55:00|547.6|545.2|545.78|543.38|548.33|545.93|545.6|543.2|0
1636052400000|2021-11-04 19:00:00|545.6|543.2|545.42|543.02|546.87|544.47|544.33|541.93|0
1636052700000|2021-11-04 19:05:00|545.24|542.84|545.05|542.65|545.96|543.56|544.15|541.75|0
1636053000000|2021-11-04 19:10:00|545.42|543.02|546.68|544.28|547.05|544.65|545.23|542.83|0
1636053300000|2021-11-04 19:15:00|546.87|544.47|546.86|544.46|547.41|545.01|545.59|543.19|0
1636053600000|2021-11-04 19:20:00|546.68|544.28|547.59|545.19|548.5|546.1|546.68|544.28|0
1636053900000|2021-11-04 19:25:00|547.77|545.37|547.04|544.64|548.5|546.1|546.68|544.28|0
1636054200000|2021-11-04 19:30:00|547.22|544.82|548.68|546.28|548.86|546.46|547.22|544.82|0
1636054500000|2021-11-04 19:35:00|548.5|546.1|546.86|544.46|548.86|546.46|546.86|544.46|0
1636054800000|2021-11-04 19:40:00|547.04|544.64|544.73|542.33|547.22|544.82|543.1|540.7|0
1636055100000|2021-11-04 19:45:00|544.92|542.52|548.37|545.97|548.37|545.97|544.37|541.97|0
1636055400000|2021-11-04 19:50:00|548.19|545.79|550.01|547.61|550.01|547.61|547.64|545.24|0
1636055700000|2021-11-04 19:55:00|549.47|547.07|552.75|550.35|552.75|550.35|547.82|545.42|0
1636056000000|2021-11-04 20:00:00|552.94|550.54|551.49|549.09|553.19|550.79|550.74|548.34|0
1636056300000|2021-11-04 20:05:00|551.67|549.27|551.67|549.27|552.4|550|551.3|548.9|0
1636056600000|2021-11-04 20:10:00|551.85|549.45|552.76|550.36|552.95|550.55|551.48|549.08|0
1636056900000|2021-11-04 20:15:00|552.6|549.8|552.96|550.16|553.14|550.34|552.41|549.61|0
1636057200000|2021-11-04 20:20:00|552.78|549.98|553.14|550.34|553.32|550.52|552.78|549.98|0
1636057500000|2021-11-04 20:25:00|553.32|550.52|553.14|550.34|553.32|550.52|553.14|550.34|0
1636057800000|2021-11-04 20:30:00|553.32|550.52|554.97|552.17|554.97|552.17|553.32|550.52|0
1636058100000|2021-11-04 20:35:00|555.15|552.35|553.13|550.33|555.33|552.53|553.13|550.33|0
1636058400000|2021-11-04 20:40:00|553.32|550.52|553.13|550.33|553.32|550.52|552.95|550.15|0
1636058700000|2021-11-04 20:45:00|552.95|550.15|552.4|549.6|553.5|550.7|552.4|549.6|0
1636059000000|2021-11-04 20:50:00|552.58|549.78|552.95|550.15|552.95|550.15|552.22|549.42|0
1636059300000|2021-11-04 20:55:00|553.13|550.33|552.85|550.05|553.49|550.69|552.58|549.78|0
1636059600000|2021-11-04 21:00:00|552.89|550.09|552.77|549.97|553.07|550.27|552.77|549.97|0
1636059900000|2021-11-04 21:05:00|552.75|549.95|552.85|550.05|552.88|550.08|552.64|549.84|0
1636060200000|2021-11-04 21:10:00|552.75|549.95|553.14|550.34|553.17|550.37|552.75|549.95|0
1636060500000|2021-11-04 21:15:00|553.12|550.32|553.14|550.34|553.14|550.34|553.09|550.29|0
1636061100000|2021-11-04 21:25:00|553.17|550.37|553.14|550.34|553.17|550.37|553.14|550.34|0
1636061400000|2021-11-04 21:30:00|553.17|550.37|553.19|550.39|553.19|550.39|553.14|550.34|0
1636061700000|2021-11-04 21:35:00|553.13|550.33|553.32|550.52|553.32|550.52|553.13|550.33|0
1636062000000|2021-11-04 21:40:00|552.44|549.64|553.05|550.25|553.05|550.25|552.44|549.64|0
1636062300000|2021-11-04 21:45:00|552.87|550.07|553|550.2|553.05|550.25|552.87|550.07|0
1636062600000|2021-11-04 21:50:00|552.86|550.06|553.02|550.22|553.02|550.22|552.86|550.06|0
1636062900000|2021-11-04 21:55:00|552.86|550.06|552.57|549.77|553.02|550.22|552.57|549.77|0
1636063200000|2021-11-04 22:00:00|552.09|549.29|551.64|548.84|552.55|549.75|551.36|548.56|0
1636063500000|2021-11-04 22:05:00|551.46|548.66|551.64|548.84|551.82|549.02|551.45|548.65|0
1636063800000|2021-11-04 22:10:00|551.82|549.02|552.36|549.56|552.37|549.57|551.82|549.02|0
1636064100000|2021-11-04 22:15:00|552.18|549.38|553.09|550.29|553.09|550.29|552|549.2|0
1636064400000|2021-11-04 22:20:00|552.73|549.93|554.01|551.21|554.01|551.21|552.73|549.93|0
1636064700000|2021-11-04 22:25:00|554.19|551.39|554.37|551.57|555.1|552.3|554.19|551.39|0
1636065000000|2021-11-04 22:30:00|554.55|551.75|554.18|551.38|554.92|552.12|554|551.2|0
1636065300000|2021-11-04 22:35:00|554.37|551.57|554.18|551.38|554.92|552.12|554.18|551.38|0
1636065600000|2021-11-04 22:40:00|554|551.2|553.63|550.83|554|551.2|553.45|550.65|0
1636065900000|2021-11-04 22:45:00|553.81|551.01|554.54|551.74|554.54|551.74|553.63|550.83|0
1636066200000|2021-11-04 22:50:00|554.73|551.93|553.99|551.19|554.91|552.11|553.81|551.01|0
1636066500000|2021-11-04 22:55:00|554.18|551.38|554.36|551.56|554.54|551.74|554.18|551.38|0
1636066800000|2021-11-04 23:00:00|554.54|551.74|554.17|551.37|554.54|551.74|553.81|551.01|0
1636067100000|2021-11-04 23:05:00|553.99|551.19|554.72|551.92|554.72|551.92|553.99|551.19|0
1636067400000|2021-11-04 23:10:00|554.54|551.74|554.35|551.55|554.72|551.92|554.35|551.55|0
1636067700000|2021-11-04 23:15:00|554.17|551.37|553.89|551.09|554.17|551.37|553.8|551|0
1636068000000|2021-11-04 23:20:00|553.8|551|553.62|550.82|553.8|551|553.25|550.45|0
1636068300000|2021-11-04 23:25:00|553.8|551|553.25|550.45|553.8|551|553.25|550.45|0
1636068600000|2021-11-04 23:30:00|553.43|550.63|554.53|551.73|554.71|551.91|553.25|550.45|0
1636068900000|2021-11-04 23:35:00|554.71|551.91|553.98|551.18|554.71|551.91|553.79|550.99|0
1636069200000|2021-11-04 23:40:00|553.79|550.99|554.34|551.54|554.71|551.91|553.79|550.99|0
1636069500000|2021-11-04 23:45:00|554.52|551.72|554.7|551.9|554.89|552.09|554.52|551.72|0
1636069800000|2021-11-04 23:50:00|554.89|552.09|555.8|553|555.8|553|554.89|552.09|0
1636070100000|2021-11-04 23:55:00|555.98|553.18|555.8|553|556.17|553.37|555.43|552.63|0
1636070400000|2021-11-05 00:00:00|555.98|553.18|555.06|552.26|555.98|553.18|554.88|552.08|0
1636070700000|2021-11-05 00:05:00|555.25|552.45|554.69|551.89|555.43|552.63|554.15|551.35|0
1636071000000|2021-11-05 00:10:00|554.6|551.8|553.96|551.16|554.88|552.08|553.96|551.16|0
1636071300000|2021-11-05 00:15:00|554.14|551.34|554.69|551.89|555.06|552.26|553.96|551.16|0
1636071600000|2021-11-05 00:20:00|554.51|551.71|554.51|551.71|554.69|551.89|553.96|551.16|0
1636071900000|2021-11-05 00:25:00|554.32|551.52|553.41|550.61|554.32|551.52|553.04|550.24|0
1636072200000|2021-11-05 00:30:00|553.22|550.42|552.12|549.32|553.41|550.61|552.12|549.32|0
1636072500000|2021-11-05 00:35:00|552.21|549.41|552.12|549.32|552.31|549.51|551.76|548.96|0
1636072800000|2021-11-05 00:40:00|551.94|549.14|552.3|549.5|552.3|549.5|551.39|548.59|0
1636073100000|2021-11-05 00:45:00|552.12|549.32|552.3|549.5|552.48|549.68|551.76|548.96|0
1636073400000|2021-11-05 00:50:00|552.12|549.32|552.3|549.5|552.3|549.5|551.75|548.95|0
1636073700000|2021-11-05 00:55:00|552.48|549.68|552.66|549.86|552.85|550.05|552.3|549.5|0
1636074000000|2021-11-05 01:00:00|552.85|550.05|550.83|548.03|552.85|550.05|550.83|548.03|0
1636074300000|2021-11-05 01:05:00|551.02|548.22|551.93|549.13|552.11|549.31|550.83|548.03|0
1636074600000|2021-11-05 01:10:00|552.11|549.31|552.47|549.67|552.66|549.86|551.74|548.94|0
1636074900000|2021-11-05 01:15:00|552.66|549.86|552.84|550.04|553.57|550.77|552.66|549.86|0
1636075200000|2021-11-05 01:20:00|552.65|549.85|553.57|550.77|553.57|550.77|552.47|549.67|0
1636075500000|2021-11-05 01:25:00|553.47|550.67|552.65|549.85|553.57|550.77|552.29|549.49|0
1636075800000|2021-11-05 01:30:00|552.28|549.48|551.37|548.57|552.55|549.75|551.37|548.57|0
1636076100000|2021-11-05 01:35:00|551.55|548.75|550.27|547.47|552.1|549.3|550.09|547.29|0
1636076400000|2021-11-05 01:40:00|550.46|547.66|550.82|548.02|551.18|548.38|550.27|547.47|0
1636076700000|2021-11-05 01:45:00|551|548.2|551.55|548.75|551.91|549.11|550.82|548.02|0
1636077000000|2021-11-05 01:50:00|551.73|548.93|551.18|548.38|551.91|549.11|551|548.2|0
1636077300000|2021-11-05 01:55:00|551.08|548.28|550.63|547.83|551.08|548.28|550.27|547.47|0
1636077600000|2021-11-05 02:00:00|550.53|547.73|550.99|548.19|551.08|548.28|550.26|547.46|0
1636077900000|2021-11-05 02:05:00|551.17|548.37|551.72|548.92|552.09|549.29|551.17|548.37|0
1636078200000|2021-11-05 02:10:00|551.9|549.1|551.72|548.92|552.09|549.29|551.54|548.74|0
1636078500000|2021-11-05 02:15:00|551.9|549.1|551.53|548.73|551.9|549.1|551.17|548.37|0
1636078800000|2021-11-05 02:20:00|551.72|548.92|551.71|548.91|551.72|548.92|551.17|548.37|0
1636079100000|2021-11-05 02:25:00|551.9|549.1|552.63|549.83|552.63|549.83|551.9|549.1|0
1636079400000|2021-11-05 02:30:00|552.44|549.64|551.89|549.09|552.63|549.83|551.89|549.09|0
1636079700000|2021-11-05 02:35:00|552.08|549.28|552.07|549.27|552.26|549.46|551.89|549.09|0
1636080000000|2021-11-05 02:40:00|551.89|549.09|552.44|549.64|552.62|549.82|551.89|549.09|0
1636080300000|2021-11-05 02:45:00|552.25|549.45|552.8|550|553.35|550.55|552.07|549.27|0
1636080600000|2021-11-05 02:50:00|552.89|550.09|552.8|550|552.98|550.18|552.62|549.82|0
1636080900000|2021-11-05 02:55:00|552.61|549.81|552.43|549.63|552.98|550.18|552.43|549.63|0
1636081200000|2021-11-05 03:00:00|552.8|550|552.79|549.99|553.34|550.54|552.43|549.63|0
1636081500000|2021-11-05 03:05:00|552.61|549.81|552.88|550.08|552.98|550.18|552.61|549.81|0
1636081800000|2021-11-05 03:10:00|552.97|550.17|552.97|550.17|553.16|550.36|552.61|549.81|0
1636082100000|2021-11-05 03:15:00|552.79|549.99|552.97|550.17|553.16|550.36|552.79|549.99|0
1636082400000|2021-11-05 03:20:00|552.79|549.99|552.79|549.99|553.15|550.35|552.6|549.8|0
1636082700000|2021-11-05 03:25:00|552.97|550.17|552.78|549.98|553.15|550.35|552.78|549.98|0
1636083000000|2021-11-05 03:30:00|552.6|549.8|552.78|549.98|552.97|550.17|552.6|549.8|0
1636083300000|2021-11-05 03:35:00|552.6|549.8|552.78|549.98|552.78|549.98|552.6|549.8|0
1636083600000|2021-11-05 03:40:00|552.6|549.8|551.68|548.88|552.6|549.8|551.32|548.52|0
1636083900000|2021-11-05 03:45:00|551.5|548.7|552.23|549.43|552.41|549.61|551.32|548.52|0
1636084200000|2021-11-05 03:50:00|552.41|549.61|552.59|549.79|552.59|549.79|552.23|549.43|0
1636084500000|2021-11-05 03:55:00|552.77|549.97|552.77|549.97|552.96|550.16|552.77|549.97|0
1636084800000|2021-11-05 04:00:00|552.68|549.88|552.77|549.97|552.77|549.97|552.59|549.79|0
1636085100000|2021-11-05 04:05:00|552.95|550.15|553.32|550.52|553.32|550.52|552.77|549.97|0
1636085400000|2021-11-05 04:10:00|553.13|550.33|553.31|550.51|553.5|550.7|553.13|550.33|0
1636085700000|2021-11-05 04:15:00|553.5|550.7|553.31|550.51|553.5|550.7|553.13|550.33|0
1636086000000|2021-11-05 04:20:00|553.13|550.33|553.13|550.33|553.31|550.51|553.13|550.33|0
1636086300000|2021-11-05 04:25:00|552.94|550.14|553.12|550.32|553.13|550.33|552.94|550.14|0
1636086600000|2021-11-05 04:30:00|553.31|550.51|553.49|550.69|553.67|550.87|553.12|550.32|0
1636086900000|2021-11-05 04:35:00|553.67|550.87|553.85|551.05|554.04|551.24|553.31|550.51|0
1636087200000|2021-11-05 04:40:00|553.67|550.87|553.48|550.68|553.67|550.87|553.3|550.5|0
1636087500000|2021-11-05 04:45:00|553.67|550.87|553.48|550.68|553.67|550.87|553.48|550.68|0
1636087800000|2021-11-05 04:50:00|553.66|550.86|553.66|550.86|553.66|550.86|553.48|550.68|0
1636088100000|2021-11-05 04:55:00|553.85|551.05|553.66|550.86|553.85|551.05|553.48|550.68|0
1636088400000|2021-11-05 05:00:00|553.57|550.77|553.48|550.68|553.84|551.04|553.48|550.68|0
1636088700000|2021-11-05 05:05:00|553.29|550.49|553.29|550.49|553.66|550.86|552.93|550.13|0
1636089000000|2021-11-05 05:10:00|553.11|550.31|553.19|550.39|553.47|550.67|552.93|550.13|0
1636089300000|2021-11-05 05:15:00|553.29|550.49|553.47|550.67|553.47|550.67|553.11|550.31|0
1636089600000|2021-11-05 05:20:00|553.29|550.49|553.1|550.3|553.47|550.67|553.1|550.3|0
1636089900000|2021-11-05 05:25:00|553.29|550.49|553.47|550.67|553.65|550.85|553.1|550.3|0
1636090200000|2021-11-05 05:30:00|553.65|550.85|553.28|550.48|553.65|550.85|553.28|550.48|0
1636090500000|2021-11-05 05:35:00|553.46|550.66|553.64|550.84|553.65|550.85|553.28|550.48|0
1636090800000|2021-11-05 05:40:00|553.46|550.66|553.28|550.48|553.46|550.66|553.28|550.48|0
1636091100000|2021-11-05 05:45:00|553.09|550.29|553.09|550.29|553.28|550.48|552.91|550.11|0
1636091400000|2021-11-05 05:50:00|553.27|550.47|554.48|551.68|554.84|552.04|553.27|550.47|0
1636091700000|2021-11-05 05:55:00|554.29|551.49|554.29|551.49|554.48|551.68|554.11|551.31|0
1636092000000|2021-11-05 06:00:00|553.74|550.94|554.29|551.49|554.66|551.86|553.56|550.76|0
1636092300000|2021-11-05 06:05:00|554.11|551.31|554.29|551.49|554.29|551.49|553.92|551.12|0
1636092600000|2021-11-05 06:10:00|554.11|551.31|554.47|551.67|554.65|551.85|553.92|551.12|0
1636092900000|2021-11-05 06:15:00|554.29|551.49|554.47|551.67|554.47|551.67|554.1|551.3|0
1636093200000|2021-11-05 06:20:00|554.28|551.48|553.73|550.93|554.28|551.48|553.73|550.93|0
1636093500000|2021-11-05 06:25:00|553.92|551.12|553.55|550.75|553.92|551.12|553.55|550.75|0
1636093800000|2021-11-05 06:30:00|553.37|550.57|553.18|550.38|553.55|550.75|553.18|550.38|0
1636094100000|2021-11-05 06:35:00|553.37|550.57|553.55|550.75|553.73|550.93|553.18|550.38|0
1636094400000|2021-11-05 06:40:00|553.73|550.93|553.91|551.11|553.91|551.11|553.54|550.74|0
1636094700000|2021-11-05 06:45:00|553.73|550.93|552.99|550.19|553.73|550.93|552.99|550.19|0
1636095000000|2021-11-05 06:50:00|552.9|550.1|553.36|550.56|553.36|550.56|552.81|550.01|0
1636095300000|2021-11-05 06:55:00|553.26|550.46|553.72|550.92|553.72|550.92|552.81|550.01|0
1636095600000|2021-11-05 07:00:00|553.54|550.74|552.81|550.01|553.54|550.74|552.44|549.64|0
1636095900000|2021-11-05 07:05:00|552.61|550.21|552.24|549.84|552.79|550.39|552.06|549.66|0
1636096200000|2021-11-05 07:10:00|552.06|549.66|552.05|549.65|552.42|550.02|551.87|549.47|0
1636096500000|2021-11-05 07:15:00|551.87|549.47|551.87|549.47|552.42|550.02|551.87|549.47|0
1636096800000|2021-11-05 07:20:00|551.96|549.56|552.23|549.83|552.42|550.02|551.87|549.47|0
1636097100000|2021-11-05 07:25:00|552.05|549.65|551.32|548.92|552.23|549.83|551.14|548.74|0
1636097400000|2021-11-05 07:30:00|551.14|548.74|550.04|547.64|551.32|548.92|550.04|547.64|0
1636097700000|2021-11-05 07:35:00|550.22|547.82|550.4|548|550.77|548.37|550.04|547.64|0
1636098000000|2021-11-05 07:40:00|550.22|547.82|550.58|548.18|550.77|548.37|549.86|547.46|0
1636098300000|2021-11-05 07:45:00|550.77|548.37|550.95|548.55|550.95|548.55|550.58|548.18|0
1636098600000|2021-11-05 07:50:00|551.13|548.73|551.31|548.91|551.31|548.91|551.13|548.73|0
1636098900000|2021-11-05 07:55:00|551.49|549.09|551.85|549.45|552.22|549.82|551.49|549.09|0
1636099200000|2021-11-05 08:00:00|552.22|549.82|553.49|551.09|553.49|551.09|552.03|549.63|0
1636099500000|2021-11-05 08:05:00|553.31|550.91|554.04|551.64|554.22|551.82|553.13|550.73|0
1636099800000|2021-11-05 08:10:00|554.13|551.73|555.5|553.1|555.68|553.28|552.76|550.36|0
1636100100000|2021-11-05 08:15:00|555.59|553.19|555.68|553.28|556.05|553.65|555.13|552.73|0
1636100400000|2021-11-05 08:20:00|555.77|553.37|556.04|553.64|556.23|553.83|555.31|552.91|0
1636100700000|2021-11-05 08:25:00|556.23|553.83|554.94|552.54|556.41|554.01|554.4|552|0
1636101000000|2021-11-05 08:30:00|555.13|552.73|554.76|552.36|555.13|552.73|554.39|551.99|0
1636101300000|2021-11-05 08:35:00|554.58|552.18|554.76|552.36|555.49|553.09|554.58|552.18|0
1636101600000|2021-11-05 08:40:00|554.58|552.18|554.94|552.54|555.12|552.72|554.21|551.81|0
1636101900000|2021-11-05 08:45:00|554.76|552.36|554.75|552.35|555.12|552.72|554.75|552.35|0
1636102200000|2021-11-05 08:50:00|554.94|552.54|554.93|552.53|555.12|552.72|554.75|552.35|0
1636102500000|2021-11-05 08:55:00|555.12|552.72|554.75|552.35|555.12|552.72|554.2|551.8|0
1636102800000|2021-11-05 09:00:00|554.93|552.53|556.58|554.18|556.76|554.36|554.93|552.53|0
1636103100000|2021-11-05 09:05:00|556.76|554.36|556.21|553.81|556.76|554.36|555.84|553.44|0
1636103400000|2021-11-05 09:10:00|556.39|553.99|556.21|553.81|556.39|553.99|555.84|553.44|0
1636103700000|2021-11-05 09:15:00|556.39|553.99|556.2|553.8|556.57|554.17|556.02|553.62|0
1636104000000|2021-11-05 09:20:00|556.39|553.99|556.29|553.89|556.75|554.35|556.2|553.8|0
1636104300000|2021-11-05 09:25:00|556.2|553.8|557.48|555.08|558.03|555.63|556.2|553.8|0
1636104600000|2021-11-05 09:30:00|557.67|555.27|557.85|555.45|558.21|555.81|557.48|555.08|0
1636104900000|2021-11-05 09:35:00|557.66|555.26|558.21|555.81|558.58|556.18|557.3|554.9|0
1636105200000|2021-11-05 09:40:00|558.03|555.63|558.76|556.36|558.94|556.54|558.03|555.63|0
1636105500000|2021-11-05 09:45:00|558.94|556.54|559.86|557.46|559.86|557.46|558.76|556.36|0
1636105800000|2021-11-05 09:50:00|559.67|557.27|560.04|557.64|560.59|558.19|559.67|557.27|0
1636106100000|2021-11-05 09:55:00|560.22|557.82|560.77|558.37|561.32|558.92|560.22|557.82|0
1636106400000|2021-11-05 10:00:00|561.69|559.29|561.65|559.25|562.8|560.4|561.32|558.92|0
1636106700000|2021-11-05 10:05:00|561.46|559.06|562.01|559.61|562.2|559.8|561.28|558.88|0
1636107000000|2021-11-05 10:10:00|562.2|559.8|561.83|559.43|562.2|559.8|561.64|559.24|0
1636107300000|2021-11-05 10:15:00|562.01|559.61|562.56|560.16|563.11|560.71|561.83|559.43|0
1636107600000|2021-11-05 10:20:00|562.74|560.34|563.11|560.71|563.29|560.89|562.56|560.16|0
1636107900000|2021-11-05 10:25:00|562.92|560.52|562.74|560.34|563.47|561.07|562.55|560.15|0
1636108200000|2021-11-05 10:30:00|562.55|560.15|562.37|559.97|562.55|560.15|562|559.6|0
1636108500000|2021-11-05 10:35:00|562.55|560.15|562.55|560.15|562.74|560.34|562.18|559.78|0
1636108800000|2021-11-05 10:40:00|562.73|560.33|562.09|559.69|562.73|560.33|562|559.6|0
1636109100000|2021-11-05 10:45:00|562|559.6|562.55|560.15|562.73|560.33|562|559.6|0
1636109400000|2021-11-05 10:50:00|562.73|560.33|563.46|561.06|563.65|561.25|562.55|560.15|0
1636109700000|2021-11-05 10:55:00|563.28|560.88|563.64|561.24|563.64|561.24|563|560.6|0
1636110000000|2021-11-05 11:00:00|563.46|561.06|563.46|561.06|564.01|561.61|562.91|560.51|0
1636110300000|2021-11-05 11:05:00|563.27|560.87|563.64|561.24|564.01|561.61|563.27|560.87|0
1636110600000|2021-11-05 11:10:00|563.82|561.42|562.81|560.41|564.93|562.53|562.35|559.95|0
1636110900000|2021-11-05 11:15:00|562.72|560.32|562.53|560.13|562.72|560.32|561.98|559.58|0
1636111200000|2021-11-05 11:20:00|561.98|559.58|561.43|559.03|562.53|560.13|561.43|559.03|0
1636111500000|2021-11-05 11:25:00|561.61|559.21|560.51|558.11|562.16|559.76|559.96|557.56|0
1636111800000|2021-11-05 11:30:00|560.33|557.93|561.61|559.21|562.16|559.76|560.05|557.65|0
1636112100000|2021-11-05 11:35:00|561.79|559.39|562.34|559.94|562.53|560.13|561.79|559.39|0
1636112400000|2021-11-05 11:40:00|562.53|560.13|562.61|560.21|562.71|560.31|561.97|559.57|0
1636112700000|2021-11-05 11:45:00|562.71|560.31|562.52|560.12|562.89|560.49|562.34|559.94|0
1636113000000|2021-11-05 11:50:00|562.34|559.94|562.34|559.94|562.34|559.94|561.79|559.39|0
1636113300000|2021-11-05 11:55:00|562.52|560.12|562.7|560.3|562.7|560.3|562.15|559.75|0
1636113600000|2021-11-05 12:00:00|563.07|560.67|562.15|559.75|563.07|560.67|561.97|559.57|0
1636113900000|2021-11-05 12:05:00|562.33|559.93|562.15|559.75|562.88|560.48|561.96|559.56|0
1636114200000|2021-11-05 12:10:00|561.96|559.56|562.7|560.3|563.25|560.85|561.96|559.56|0
1636114500000|2021-11-05 12:15:00|562.51|560.11|563.06|560.66|563.24|560.84|562.14|559.74|0
1636114800000|2021-11-05 12:20:00|562.88|560.48|563.43|561.03|563.43|561.03|562.69|560.29|0
1636115100000|2021-11-05 12:25:00|563.24|560.84|563.33|560.93|563.79|561.39|562.87|560.47|0
1636115400000|2021-11-05 12:30:00|563.24|560.84|566.87|564.47|567.06|564.66|562.14|559.74|0
1636115700000|2021-11-05 12:35:00|567.06|564.66|566.37|563.97|571.12|568.72|566.18|563.78|0
1636116000000|2021-11-05 12:40:00|566.18|563.78|567.1|564.7|568.03|565.63|566|563.6|0
1636116300000|2021-11-05 12:45:00|567.29|564.89|568.39|565.99|568.58|566.18|566|563.6|0
1636116600000|2021-11-05 12:50:00|568.58|566.18|569.69|567.29|569.69|567.29|567.65|565.25|0
1636116900000|2021-11-05 12:55:00|569.5|567.1|568.76|566.36|569.5|567.1|568.39|565.99|0
1636117200000|2021-11-05 13:00:00|568.94|566.54|568.94|566.54|569.5|567.1|567.65|565.25|0
1636117500000|2021-11-05 13:05:00|568.76|566.36|569.12|566.72|569.31|566.91|568.57|566.17|0
1636117800000|2021-11-05 13:10:00|569.31|566.91|569.68|567.28|569.68|567.28|568.38|565.98|0
1636118100000|2021-11-05 13:15:00|569.49|567.09|569.86|567.46|570.23|567.83|569.49|567.09|0
1636118400000|2021-11-05 13:20:00|570.05|567.65|572.26|569.86|572.45|570.05|570.05|567.65|0
1636118700000|2021-11-05 13:25:00|571.89|569.49|571.52|569.12|572.82|570.42|571.34|568.94|0
1636119000000|2021-11-05 13:30:00|573|570.6|574.48|572.08|574.67|572.27|569.67|567.27|0
1636119300000|2021-11-05 13:35:00|575.23|572.83|578.59|576.19|579.7|577.3|574.86|572.46|0
1636119600000|2021-11-05 13:40:00|578.96|576.56|581.74|579.34|581.93|579.53|578.96|576.56|0
1636119900000|2021-11-05 13:45:00|582.48|580.08|579.32|576.92|582.48|580.08|578.03|575.63|0
1636120200000|2021-11-05 13:50:00|579.88|577.48|578.58|576.18|579.88|577.48|578.21|575.81|0
1636120500000|2021-11-05 13:55:00|578.77|576.37|581.18|578.78|581.18|578.78|578.39|575.99|0
1636120800000|2021-11-05 14:00:00|581.36|578.96|584.15|581.75|584.34|581.94|580.62|578.22|0
1636121100000|2021-11-05 14:05:00|584.34|581.94|581.49|579.09|584.34|581.94|581.31|578.91|0
1636121400000|2021-11-05 14:10:00|581.68|579.28|582.38|579.98|582.94|580.54|580.53|578.13|0
1636121700000|2021-11-05 14:15:00|582.76|580.36|582.01|579.61|583.5|581.1|581.64|579.24|0
1636122000000|2021-11-05 14:20:00|581.64|579.24|580.71|578.31|582.01|579.61|580.71|578.31|0
1636122300000|2021-11-05 14:25:00|580.52|578.12|579.78|577.38|580.89|578.49|578.67|576.27|0
1636122600000|2021-11-05 14:30:00|579.96|577.56|579.78|577.38|581.45|579.05|579.78|577.38|0
1636122900000|2021-11-05 14:35:00|579.96|577.56|580.7|578.3|582.19|579.79|579.59|577.19|0
1636123200000|2021-11-05 14:40:00|580.89|578.49|581.44|579.04|582|579.6|579.96|577.56|0
1636123500000|2021-11-05 14:45:00|581.63|579.23|581.25|578.85|582.74|580.34|581.25|578.85|0
1636123800000|2021-11-05 14:50:00|581.44|579.04|581.62|579.22|582.18|579.78|581.07|578.67|0
1636124100000|2021-11-05 14:55:00|581.44|579.04|580.6|578.2|582|579.6|579.58|577.18|0
1636124400000|2021-11-05 15:00:00|580.88|578.48|580.13|577.73|581.81|579.41|580.13|577.73|0
1636124700000|2021-11-05 15:05:00|580.32|577.92|581.25|578.85|581.62|579.22|580.32|577.92|0
1636125000000|2021-11-05 15:10:00|581.43|579.03|581.06|578.66|582.36|579.96|580.87|578.47|0
1636125300000|2021-11-05 15:15:00|580.87|578.47|580.13|577.73|581.06|578.66|579.76|577.36|0
1636125600000|2021-11-05 15:20:00|579.94|577.54|579.57|577.17|580.5|578.1|579.01|576.61|0
1636125900000|2021-11-05 15:25:00|579.38|576.98|577.16|574.76|579.38|576.98|576.79|574.39|0
1636126200000|2021-11-05 15:30:00|576.97|574.57|578.45|576.05|579.2|576.8|576.97|574.57|0
1636126500000|2021-11-05 15:35:00|578.64|576.24|579.01|576.61|579.38|576.98|577.34|574.94|0
1636126800000|2021-11-05 15:40:00|579.19|576.79|577.89|575.49|579.19|576.79|577.34|574.94|0
1636127100000|2021-11-05 15:45:00|577.52|575.12|579.37|576.97|580.49|578.09|576.78|574.38|0
1636127400000|2021-11-05 15:50:00|579.19|576.79|576.96|574.56|579.56|577.16|576.22|573.82|0
1636127700000|2021-11-05 15:55:00|577.15|574.75|574.93|572.53|577.7|575.3|574.93|572.53|0
1636128000000|2021-11-05 16:00:00|574.56|572.16|576.59|574.19|577.14|574.74|574.56|572.16|0
1636128300000|2021-11-05 16:05:00|576.77|574.37|576.03|573.63|576.96|574.56|575.11|572.71|0
1636128600000|2021-11-05 16:10:00|575.85|573.45|575.47|573.07|576.96|574.56|574.74|572.34|0
1636128900000|2021-11-05 16:15:00|575.29|572.89|575.66|573.26|576.21|573.81|574.92|572.52|0
1636129200000|2021-11-05 16:20:00|575.84|573.44|575.84|573.44|576.77|574.37|575.66|573.26|0
1636129500000|2021-11-05 16:25:00|575.66|573.26|578.32|575.92|580.11|577.71|575.1|572.7|0
1636129800000|2021-11-05 16:30:00|578.13|575.73|579.06|576.66|579.24|576.84|578.13|575.73|0
1636130100000|2021-11-05 16:35:00|578.87|576.47|577.76|575.36|579.42|577.02|576.28|573.88|0
1636130400000|2021-11-05 16:40:00|577.94|575.54|575.91|573.51|577.94|575.54|575.91|573.51|0
1636130700000|2021-11-05 16:45:00|575.73|573.33|574.99|572.59|575.91|573.51|574.62|572.22|0
1636131000000|2021-11-05 16:50:00|575.17|572.77|575.35|572.95|575.91|573.51|573.7|571.3|0
1636131300000|2021-11-05 16:55:00|575.54|573.14|573.88|571.48|575.72|573.32|572.77|570.37|0
1636131600000|2021-11-05 17:00:00|574.06|571.66|574.8|572.4|575.17|572.77|572.96|570.56|0
1636131900000|2021-11-05 17:05:00|574.61|572.21|570.75|568.35|574.98|572.58|570.75|568.35|0
1636132200000|2021-11-05 17:10:00|570.93|568.53|569.09|566.69|571.48|569.08|567.99|565.59|0
1636132500000|2021-11-05 17:15:00|568.91|566.51|570.69|568.29|571.06|568.66|566.22|563.82|0
1636132800000|2021-11-05 17:20:00|570.51|568.11|565.77|563.37|570.69|568.29|565.77|563.37|0
1636133100000|2021-11-05 17:25:00|565.4|563|559.47|557.07|565.59|563.19|558.7|556.3|0
1636133400000|2021-11-05 17:30:00|559.65|557.25|565.99|563.59|566.36|563.96|559.47|557.07|0
1636133700000|2021-11-05 17:35:00|565.81|563.41|563.43|561.03|566.36|563.96|562.88|560.48|0
1636134000000|2021-11-05 17:40:00|563.61|561.21|563.06|560.66|564.34|561.94|562.33|559.93|0
1636134300000|2021-11-05 17:45:00|563.24|560.84|562.78|560.38|563.42|561.02|560.5|558.1|0
1636134600000|2021-11-05 17:50:00|562.51|560.11|566.17|563.77|566.35|563.95|562.32|559.92|0
1636134900000|2021-11-05 17:55:00|565.98|563.58|568.18|565.78|568.18|565.78|564.7|562.3|0
1636135200000|2021-11-05 18:00:00|568|565.6|568.73|566.33|568.91|566.51|566.53|564.13|0
1636135500000|2021-11-05 18:05:00|568.91|566.51|570.2|567.8|571.3|568.9|568.55|566.15|0
1636135800000|2021-11-05 18:10:00|569.83|567.43|571.3|568.9|571.67|569.27|569.28|566.88|0
1636136100000|2021-11-05 18:15:00|571.11|568.71|571.35|568.95|573.57|571.17|569.79|567.39|0
1636136400000|2021-11-05 18:20:00|571.17|568.77|567.86|565.46|571.72|569.32|567.86|565.46|0
1636136700000|2021-11-05 18:25:00|568.04|565.64|571.16|568.76|571.16|568.76|567.49|565.09|0
1636137000000|2021-11-05 18:30:00|570.98|568.58|570.61|568.21|571.35|568.95|569.88|567.48|0
1636137300000|2021-11-05 18:35:00|570.79|568.39|571.99|569.59|572.54|570.14|568.59|566.19|0
1636137600000|2021-11-05 18:40:00|572.08|569.68|571.62|569.22|572.54|570.14|570.89|568.49|0
1636137900000|2021-11-05 18:45:00|571.8|569.4|572.35|569.95|573.27|570.87|571.62|569.22|0
1636138200000|2021-11-05 18:50:00|572.54|570.14|573.09|570.69|573.27|570.87|571.43|569.03|0
1636138500000|2021-11-05 18:55:00|573.27|570.87|572.53|570.13|573.27|570.87|571.8|569.4|0
1636138800000|2021-11-05 19:00:00|573.27|570.87|568.68|566.28|573.27|570.87|567.39|564.99|0
1636139100000|2021-11-05 19:05:00|568.49|566.09|571.06|568.66|571.43|569.03|567.58|565.18|0
1636139400000|2021-11-05 19:10:00|571.24|568.84|572.16|569.76|572.16|569.76|570.32|567.92|0
1636139700000|2021-11-05 19:15:00|571.79|569.39|571.42|569.02|572.16|569.76|570.14|567.74|0
1636140000000|2021-11-05 19:20:00|571.24|568.84|570.32|567.92|571.42|569.02|569.03|566.63|0
1636140300000|2021-11-05 19:25:00|570.5|568.1|569.4|567|570.5|568.1|568.12|565.72|0
1636140600000|2021-11-05 19:30:00|569.49|567.09|573.44|571.04|573.44|571.04|568.85|566.45|0
1636140900000|2021-11-05 19:35:00|573.62|571.22|574.91|572.51|576.02|573.62|573.44|571.04|0
1636141200000|2021-11-05 19:40:00|575.09|572.69|571.41|569.01|575.09|572.69|570.86|568.46|0
1636141500000|2021-11-05 19:45:00|571.23|568.83|570.49|568.09|573.43|571.03|570.31|567.91|0
1636141800000|2021-11-05 19:50:00|570.86|568.46|570.49|568.09|573.25|570.85|569.75|567.35|0
1636142100000|2021-11-05 19:55:00|569.94|567.54|570.67|568.27|572.32|569.92|569.39|566.99|0
1636142400000|2021-11-05 20:00:00|571.04|568.64|570.3|567.9|571.04|568.64|567.92|565.52|0
1636142700000|2021-11-05 20:05:00|569.93|567.53|569.01|566.61|570.3|567.9|568.46|566.06|0
1636143000000|2021-11-05 20:10:00|568.83|566.43|567.36|564.96|568.83|566.43|567.18|564.78|0
1636358700000|2021-11-08 08:05:00|568.33|565.93|566.95|564.55|568.51|566.11|566.68|564.28|0
1636359000000|2021-11-08 08:10:00|567.04|564.64|568.14|565.74|568.32|565.92|566.31|563.91|0
1636359300000|2021-11-08 08:15:00|567.96|565.56|568.14|565.74|569.97|567.57|567.96|565.56|0
1636359600000|2021-11-08 08:20:00|567.95|565.55|567.4|565|567.95|565.55|566.85|564.45|0
1636359900000|2021-11-08 08:25:00|567.22|564.82|567.58|565.18|567.95|565.55|566.49|564.09|0
1636360200000|2021-11-08 08:30:00|567.77|565.37|567.49|565.09|567.95|565.55|567.03|564.63|0
1636360500000|2021-11-08 08:35:00|567.58|565.18|567.95|565.55|568.86|566.46|567.4|565|0
1636360800000|2021-11-08 08:40:00|568.13|565.73|569.04|566.64|569.04|566.64|567.58|565.18|0
1636361100000|2021-11-08 08:45:00|569.23|566.83|569.23|566.83|569.23|566.83|568.31|565.91|0
1636361400000|2021-11-08 08:50:00|569.41|567.01|570.51|568.11|570.69|568.29|569.04|566.64|0
1636361700000|2021-11-08 08:55:00|570.69|568.29|570.87|568.47|571.33|568.93|570.14|567.74|0
1636362000000|2021-11-08 09:00:00|570.51|568.11|572.34|569.94|572.71|570.31|570.32|567.92|0
1636362300000|2021-11-08 09:05:00|572.16|569.76|571.61|569.21|572.16|569.76|571.24|568.84|0
1636362600000|2021-11-08 09:10:00|571.42|569.02|572.89|570.49|573.26|570.86|571.42|569.02|0
1636362900000|2021-11-08 09:15:00|573.08|570.68|573.72|571.32|573.9|571.5|572.15|569.75|0
1636363200000|2021-11-08 09:20:00|573.9|571.5|574.45|572.05|574.45|572.05|573.9|571.5|0
1636363500000|2021-11-08 09:25:00|574.63|572.23|573.9|571.5|574.63|572.23|573.9|571.5|0
1636363800000|2021-11-08 09:30:00|574.08|571.68|574.17|571.77|574.82|572.42|573.9|571.5|0
1636364100000|2021-11-08 09:35:00|574.08|571.68|573.3|570.9|574.08|571.68|572.56|570.16|0
1636364400000|2021-11-08 09:40:00|573.11|570.71|572.56|570.16|573.11|570.71|572.19|569.79|0
1636364700000|2021-11-08 09:45:00|572.74|570.34|572.74|570.34|572.93|570.53|572.19|569.79|0
1636365000000|2021-11-08 09:50:00|572.65|570.25|572.37|569.97|572.74|570.34|572|569.6|0
1636365300000|2021-11-08 09:55:00|572.56|570.16|572.37|569.97|572.92|570.52|572|569.6|0
1636365600000|2021-11-08 10:00:00|572.19|569.79|572.18|569.78|572.55|570.15|572|569.6|0
1636365900000|2021-11-08 10:05:00|572.37|569.97|571.63|569.23|572.37|569.97|571.45|569.05|0
1636366200000|2021-11-08 10:10:00|571.45|569.05|571.81|569.41|572|569.6|571.26|568.86|0
1636366500000|2021-11-08 10:15:00|572|569.6|572.54|570.14|572.54|570.14|571.81|569.41|0
1636366800000|2021-11-08 10:20:00|572.73|570.33|572.91|570.51|572.91|570.51|572.18|569.78|0
1636367100000|2021-11-08 10:25:00|572.73|570.33|574.01|571.61|574.2|571.8|572.73|570.33|0
1636367400000|2021-11-08 10:30:00|573.83|571.43|573.64|571.24|574.01|571.61|573.46|571.06|0
1636367700000|2021-11-08 10:35:00|573.46|571.06|574.38|571.98|574.56|572.16|573.46|571.06|0
1636368000000|2021-11-08 10:40:00|574.46|572.06|573.27|570.87|574.56|572.16|573.27|570.87|0
1636368300000|2021-11-08 10:45:00|573.45|571.05|572.35|569.95|573.54|571.14|572.35|569.95|0
1636368600000|2021-11-08 10:50:00|572.53|570.13|572.9|570.5|572.9|570.5|572.35|569.95|0
1636368900000|2021-11-08 10:55:00|572.71|570.31|573.26|570.86|573.45|571.05|572.71|570.31|0
1636369200000|2021-11-08 11:00:00|573.45|571.05|573.45|571.05|573.72|571.32|573.45|571.05|0
1636369500000|2021-11-08 11:05:00|573.44|571.04|573.63|571.23|574|571.6|573.44|571.04|0
1636369800000|2021-11-08 11:10:00|573.44|571.04|573.07|570.67|573.63|571.23|572.89|570.49|0
1636370100000|2021-11-08 11:15:00|573.26|570.86|573.44|571.04|573.81|571.41|573.07|570.67|0
1636370400000|2021-11-08 11:20:00|573.62|571.22|572.79|570.39|573.99|571.59|572.7|570.3|0
1636370700000|2021-11-08 11:25:00|572.88|570.48|573.62|571.22|573.8|571.4|572.88|570.48|0
1636371000000|2021-11-08 11:30:00|573.8|571.4|573.02|570.62|573.8|571.4|572.84|570.44|0
1636371300000|2021-11-08 11:35:00|573.21|570.81|573.39|570.99|573.76|571.36|573.02|570.62|0
1636371600000|2021-11-08 11:40:00|573.57|571.17|573.75|571.35|573.94|571.54|573.39|570.99|0
1636371900000|2021-11-08 11:45:00|573.94|571.54|573.57|571.17|573.94|571.54|573.38|570.98|0
1636372200000|2021-11-08 11:50:00|573.66|571.26|573.57|571.17|573.94|571.54|573.38|570.98|0
1636372500000|2021-11-08 11:55:00|573.47|571.07|573.38|570.98|573.75|571.35|573.38|570.98|0
1636372800000|2021-11-08 12:00:00|573.56|571.16|572.64|570.24|573.56|571.16|571.72|569.32|0
1636373100000|2021-11-08 12:05:00|572.82|570.42|572.09|569.69|572.82|570.42|572.09|569.69|0
1636373400000|2021-11-08 12:10:00|571.9|569.5|572.82|570.42|572.82|570.42|571.9|569.5|0
1636373700000|2021-11-08 12:15:00|573|570.6|573|570.6|573.37|570.97|573|570.6|0
1636374000000|2021-11-08 12:20:00|573.09|570.69|572.63|570.23|573.19|570.79|572.63|570.23|0
1636374300000|2021-11-08 12:25:00|572.82|570.42|572.81|570.41|573|570.6|572.45|570.05|0
1636374600000|2021-11-08 12:30:00|573.18|570.78|573|570.6|574.1|571.7|572.81|570.41|0
1636374900000|2021-11-08 12:35:00|573.18|570.78|573.18|570.78|573.55|571.15|573.18|570.78|0
1636375200000|2021-11-08 12:40:00|573.36|570.96|572.62|570.22|573.36|570.96|572.26|569.86|0
1636375500000|2021-11-08 12:45:00|572.44|570.04|572.07|569.67|572.62|570.22|571.7|569.3|0
1636375800000|2021-11-08 12:50:00|571.89|569.49|572.07|569.67|572.25|569.85|571.7|569.3|0
1636376100000|2021-11-08 12:55:00|572.16|569.76|572.07|569.67|572.16|569.76|571.52|569.12|0
1636376400000|2021-11-08 13:00:00|572.25|569.85|572.8|570.4|572.8|570.4|572.07|569.67|0
1636376700000|2021-11-08 13:05:00|572.62|570.22|573.53|571.13|574.09|571.69|572.43|570.03|0
1636377000000|2021-11-08 13:10:00|573.72|571.32|573.9|571.5|573.9|571.5|573.16|570.76|0
1636377300000|2021-11-08 13:15:00|573.8|571.4|573.9|571.5|574.08|571.68|573.71|571.31|0
1636377600000|2021-11-08 13:20:00|574.08|571.68|574.63|572.23|574.82|572.42|573.9|571.5|0
1636377900000|2021-11-08 13:25:00|574.82|572.42|575.27|572.87|575.55|573.15|574.63|572.23|0
1636378200000|2021-11-08 13:30:00|575.37|572.97|575.18|572.78|575.37|572.97|574.63|572.23|0
1636378500000|2021-11-08 13:35:00|575|572.6|576.1|573.7|576.29|573.89|575|572.6|0
1636378800000|2021-11-08 13:40:00|576.29|573.89|576.47|574.07|576.65|574.25|575.55|573.15|0
1636379100000|2021-11-08 13:45:00|576.29|573.89|576.28|573.88|576.65|574.25|576.1|573.7|0
1636379400000|2021-11-08 13:50:00|576.47|574.07|576.83|574.43|577.02|574.62|576.47|574.07|0
1636379700000|2021-11-08 13:55:00|577.02|574.62|577.76|575.36|577.76|575.36|577.02|574.62|0
1636380000000|2021-11-08 14:00:00|577.57|575.17|577.38|574.98|577.94|575.54|577.02|574.62|0
1636380300000|2021-11-08 14:05:00|577.57|575.17|577.75|575.35|577.94|575.54|577.2|574.8|0
1636380600000|2021-11-08 14:10:00|577.94|575.54|579.41|577.01|579.41|577.01|577.75|575.35|0
1636380900000|2021-11-08 14:15:00|579.23|576.83|579.04|576.64|579.41|577.01|578.3|575.9|0
1636381200000|2021-11-08 14:20:00|579.23|576.83|580.7|578.3|580.89|578.49|578.86|576.46|0
1636381500000|2021-11-08 14:25:00|580.33|577.93|579.04|576.64|580.52|578.12|579.04|576.64|0
1636381800000|2021-11-08 14:30:00|579.59|577.19|582.62|580.22|583.55|581.15|577.19|574.79|0
1636382100000|2021-11-08 14:35:00|582.07|579.67|576.64|574.24|584.83|582.43|576.46|574.06|0
1636382400000|2021-11-08 14:40:00|577.2|574.8|578.12|575.72|579.6|577.2|576.64|574.24|0
1636382700000|2021-11-08 14:45:00|578.3|575.9|578.67|576.27|579.04|576.64|576.09|573.69|0
1636383000000|2021-11-08 14:50:00|578.86|576.46|577.38|574.98|579.6|577.2|576.08|573.68|0
1636383300000|2021-11-08 14:55:00|577.19|574.79|577.56|575.16|577.56|575.16|574.24|571.84|0
1636383600000|2021-11-08 15:00:00|577.37|574.97|573.31|570.91|577.74|575.34|573.13|570.73|0
1636383900000|2021-11-08 15:05:00|573.5|571.1|574.23|571.83|575.71|573.31|573.5|571.1|0
1636384200000|2021-11-08 15:10:00|574.05|571.65|576.26|573.86|577.18|574.78|574.05|571.65|0
1636384500000|2021-11-08 15:15:00|576.44|574.04|578.1|575.7|578.66|576.26|576.44|574.04|0
1636384800000|2021-11-08 15:20:00|578.29|575.89|578.29|575.89|579.77|577.37|578.29|575.89|0
1636385100000|2021-11-08 15:25:00|578.1|575.7|576.81|574.41|579.77|577.37|576.81|574.41|0
1636385400000|2021-11-08 15:30:00|576.99|574.59|577.73|575.33|579.21|576.81|576.07|573.67|0
1636385700000|2021-11-08 15:35:00|577.91|575.51|575.14|572.74|578.84|576.44|574.96|572.56|0
1636386000000|2021-11-08 15:40:00|575.33|572.93|574.03|571.63|575.88|573.48|571.64|569.24|0
1636386300000|2021-11-08 15:45:00|573.85|571.45|577.54|575.14|577.54|575.14|573.48|571.08|0
1636386600000|2021-11-08 15:50:00|577.35|574.95|575.87|573.47|577.35|574.95|575.32|572.92|0
1636386900000|2021-11-08 15:55:00|575.69|573.29|574.4|572|575.87|573.47|574.21|571.81|0
1636387200000|2021-11-08 16:00:00|574.48|572.08|575.32|572.92|575.87|573.47|573.47|571.07|0
1636387500000|2021-11-08 16:05:00|575.13|572.73|573.47|571.07|575.13|572.73|572|569.6|0
1636387800000|2021-11-08 16:10:00|573.29|570.89|572|569.6|573.84|571.44|571.81|569.41|0
1636388100000|2021-11-08 16:15:00|572.18|569.78|575.17|572.77|575.35|572.95|571.44|569.04|0
1636388400000|2021-11-08 16:20:00|574.98|572.58|575.16|572.76|576.27|573.87|574.43|572.03|0
1636388700000|2021-11-08 16:25:00|575.53|573.13|575.78|573.38|577.19|574.79|575.35|572.95|0
1636389000000|2021-11-08 16:30:00|575.96|573.56|575.22|572.82|576.6|574.2|574.49|572.09|0
1636389300000|2021-11-08 16:35:00|575.04|572.64|573.93|571.53|575.96|573.56|573.56|571.16|0
1636389600000|2021-11-08 16:40:00|574.11|571.71|573.1|570.7|574.3|571.9|573.01|570.61|0
1636389900000|2021-11-08 16:45:00|573.01|570.61|572.45|570.05|573.93|571.53|572.45|570.05|0
1636390200000|2021-11-08 16:50:00|572.64|570.24|572.27|569.87|572.82|570.42|571.16|568.76|0
1636390500000|2021-11-08 16:55:00|572.45|570.05|571.34|568.94|572.45|570.05|570.61|568.21|0
1636390800000|2021-11-08 17:00:00|571.53|569.13|568.4|566|572.08|569.68|568.4|566|0
1636391100000|2021-11-08 17:05:00|568.59|566.19|571.03|568.63|571.4|569|568.1|565.7|0
1636391400000|2021-11-08 17:10:00|571.21|568.81|570.3|567.9|571.95|569.55|570.11|567.71|0
1636391700000|2021-11-08 17:15:00|570.48|568.08|573.5|571.1|573.87|571.47|569.56|567.16|0
1636392000000|2021-11-08 17:20:00|573.32|570.92|573.32|570.92|574.05|571.65|572.59|570.19|0
1636392300000|2021-11-08 17:25:00|573.5|571.1|573.5|571.1|574.05|571.65|572.95|570.55|0
1636392600000|2021-11-08 17:30:00|573.32|570.92|574.42|572.02|574.78|572.38|572.03|569.63|0
1636392900000|2021-11-08 17:35:00|574.6|572.2|572.03|569.63|574.78|572.38|572.03|569.63|0
1636393200000|2021-11-08 17:40:00|571.85|569.45|573.31|570.91|573.68|571.28|571.85|569.45|0
1636393500000|2021-11-08 17:45:00|573.49|571.09|572.94|570.54|574.23|571.83|572.57|570.17|0
1636393800000|2021-11-08 17:50:00|572.76|570.36|572.21|569.81|572.94|570.54|571.84|569.44|0
1636394100000|2021-11-08 17:55:00|572.57|570.17|573.49|571.09|573.49|571.09|570.92|568.52|0
1636394400000|2021-11-08 18:00:00|573.67|571.27|572.93|570.53|573.76|571.36|572.39|569.99|0
1636394700000|2021-11-08 18:05:00|573.3|570.9|572.93|570.53|573.85|571.45|572.75|570.35|0
1636395000000|2021-11-08 18:10:00|573.12|570.72|574.58|572.18|575.69|573.29|572.57|570.17|0
1636395300000|2021-11-08 18:15:00|574.4|572|574.95|572.55|575.13|572.73|573.66|571.26|0
1636395600000|2021-11-08 18:20:00|575.13|572.73|575.68|573.28|576.05|573.65|574.95|572.55|0
1636395900000|2021-11-08 18:25:00|575.86|573.46|575.31|572.91|576.23|573.83|575.13|572.73|0
1636396200000|2021-11-08 18:30:00|575.13|572.73|574.21|571.81|575.86|573.46|574.21|571.81|0
1636396500000|2021-11-08 18:35:00|574.39|571.99|574.94|572.54|575.31|572.91|573.84|571.44|0
1636396800000|2021-11-08 18:40:00|575.03|572.63|575.67|573.27|575.67|573.27|574.39|571.99|0
1636397100000|2021-11-08 18:45:00|575.49|573.09|575.67|573.27|576.31|573.91|574.57|572.17|0
1636397400000|2021-11-08 18:50:00|575.49|573.09|576.4|574|576.59|574.19|575.49|573.09|0
1636397700000|2021-11-08 18:55:00|576.22|573.82|576.59|574.19|577.14|574.74|576.22|573.82|0
1636398000000|2021-11-08 19:00:00|576.4|574|578.24|575.84|578.43|576.03|576.4|574|0
1636398300000|2021-11-08 19:05:00|578.06|575.66|578.42|576.02|578.98|576.58|577.5|575.1|0
1636398600000|2021-11-08 19:10:00|578.61|576.21|577.5|575.1|578.61|576.21|577.32|574.92|0
1636398900000|2021-11-08 19:15:00|577.68|575.28|578.79|576.39|579.52|577.12|577.5|575.1|0
1636399200000|2021-11-08 19:20:00|579.16|576.76|576.94|574.54|579.16|576.76|576.21|573.81|0
1636399500000|2021-11-08 19:25:00|576.85|574.45|575.93|573.53|576.85|574.45|575.65|573.25|0
1636399800000|2021-11-08 19:30:00|576.02|573.62|577.68|575.28|578.6|576.2|575.84|573.44|0
1636400100000|2021-11-08 19:35:00|577.49|575.09|577.67|575.27|577.67|575.27|576.94|574.54|0
1636400400000|2021-11-08 19:40:00|577.86|575.46|578.59|576.19|578.59|576.19|577.49|575.09|0
1636400700000|2021-11-08 19:45:00|578.41|576.01|578.41|576.01|579.14|576.74|578.04|575.64|0
1636401000000|2021-11-08 19:50:00|578.59|576.19|577.67|575.27|578.77|576.37|577.67|575.27|0
1636401300000|2021-11-08 19:55:00|577.85|575.45|579.69|577.29|579.69|577.29|577.67|575.27|0
1636401600000|2021-11-08 20:00:00|579.51|577.11|579.32|576.92|579.69|577.29|578.4|576|0
1636401900000|2021-11-08 20:05:00|579.5|577.1|577.74|575.34|580.86|578.46|577.01|574.61|0
1636402200000|2021-11-08 20:10:00|577.65|575.25|577.37|574.97|577.93|575.53|576.08|573.68|0
1636402500000|2021-11-08 20:15:00|577.56|575.16|577.19|574.79|577.74|575.34|576.64|574.24|0
1636402800000|2021-11-08 20:20:00|577.56|575.16|577|574.6|578.48|576.08|576.82|574.42|0
1636403100000|2021-11-08 20:25:00|577.18|574.78|575.89|573.49|577.18|574.78|574.61|572.21|0
1636403400000|2021-11-08 20:30:00|575.8|573.4|576.44|574.04|576.81|574.41|575.16|572.76|0
1636403700000|2021-11-08 20:35:00|576.26|573.86|576.99|574.59|577.55|575.15|576.07|573.67|0
1636404000000|2021-11-08 20:40:00|576.81|574.41|573.86|571.46|576.81|574.41|573.86|571.46|0
1636404300000|2021-11-08 20:45:00|574.05|571.65|572.02|569.62|574.05|571.65|571.84|569.44|0
1636404600000|2021-11-08 20:50:00|573.68|571.28|576.25|573.85|576.99|574.59|573.31|570.91|0
1636404900000|2021-11-08 20:55:00|576.43|574.03|574.59|572.19|576.62|574.22|574.04|571.64|0
1636405200000|2021-11-08 21:00:00|574.78|572.38|571.83|569.43|575.7|573.3|570.92|568.52|0
1636405500000|2021-11-08 21:05:00|572.02|569.62|572.56|570.16|572.75|570.35|571.83|569.43|0
1636405800000|2021-11-08 21:10:00|572.65|570.25|573.67|571.27|574.03|571.63|572.29|569.89|0
1636406100000|2021-11-08 21:15:00|573.03|570.23|572.21|569.41|573.31|570.51|572.21|569.41|0
1636406400000|2021-11-08 21:20:00|572.03|569.23|572.57|569.77|572.76|569.96|572.03|569.23|0
1636406700000|2021-11-08 21:25:00|572.39|569.59|572.21|569.41|572.94|570.14|572.21|569.41|0
1636407000000|2021-11-08 21:30:00|572.39|569.59|572.75|569.95|573.31|570.51|572.21|569.41|0
1636407300000|2021-11-08 21:35:00|572.66|569.86|572.38|569.58|572.75|569.95|572.2|569.4|0
1636407600000|2021-11-08 21:40:00|572.57|569.77|572.93|570.13|573.3|570.5|572.57|569.77|0
1636407900000|2021-11-08 21:45:00|573.12|570.32|572.75|569.95|573.3|570.5|572.56|569.76|0
1636408200000|2021-11-08 21:50:00|572.93|570.13|573.48|570.68|573.67|570.87|572.93|570.13|0
1636408500000|2021-11-08 21:55:00|573.3|570.5|573.2|570.4|573.66|570.86|572.93|570.13|0
1636408800000|2021-11-08 22:00:00|573.12|570.32|573.08|570.28|573.21|570.41|573.08|570.28|0
1636409100000|2021-11-08 22:05:00|573.05|570.25|572.75|569.95|573.29|570.49|572.75|569.95|0
1636409400000|2021-11-08 22:10:00|572.83|570.03|572.75|569.95|572.83|570.03|572.75|569.95|0
1636410000000|2021-11-08 22:20:00|572.8|570|572.75|569.95|572.8|570|572.59|569.79|0
1636410300000|2021-11-08 22:25:00|572.77|569.97|572.47|569.67|572.8|570|572.47|569.67|0
1636410600000|2021-11-08 22:30:00|572.45|569.65|572.69|569.89|572.69|569.89|572.45|569.65|0
1636410900000|2021-11-08 22:35:00|572.61|569.81|572.55|569.75|572.66|569.86|572.53|569.73|0
1636411200000|2021-11-08 22:40:00|572.58|569.78|572.61|569.81|572.61|569.81|572.53|569.73|0
1636411500000|2021-11-08 22:45:00|572.58|569.78|572.66|569.86|572.66|569.86|572.55|569.75|0
1636411800000|2021-11-08 22:50:00|572.58|569.78|572.25|569.45|572.58|569.78|572.25|569.45|0
1636412100000|2021-11-08 22:55:00|572.38|569.58|572.38|569.58|572.38|569.58|572.2|569.4|0
1636412400000|2021-11-08 23:00:00|572.81|570.01|572.53|569.73|573.36|570.56|571.8|569|0
1636412700000|2021-11-08 23:05:00|572.35|569.55|572.53|569.73|572.53|569.73|572.16|569.36|0
1636413000000|2021-11-08 23:10:00|572.62|569.82|571.24|568.44|572.71|569.91|571.06|568.26|0
1636413300000|2021-11-08 23:15:00|571.43|568.63|570.14|567.34|571.61|568.81|570.14|567.34|0
1636413600000|2021-11-08 23:20:00|570.32|567.52|570.5|567.7|570.69|567.89|570.14|567.34|0
1636413900000|2021-11-08 23:25:00|570.69|567.89|571.69|568.89|571.79|568.99|570.69|567.89|0
1636414200000|2021-11-08 23:30:00|571.97|569.17|571.78|568.98|571.97|569.17|571.24|568.44|0
1636414500000|2021-11-08 23:35:00|571.6|568.8|571.6|568.8|572.15|569.35|571.42|568.62|0
1636414800000|2021-11-08 23:40:00|571.78|568.98|572.15|569.35|572.52|569.72|571.78|568.98|0
1636415100000|2021-11-08 23:45:00|572.05|569.25|571.41|568.61|572.88|570.08|571.41|568.61|0
1636415400000|2021-11-08 23:50:00|571.23|568.43|570.86|568.06|571.59|568.79|570.68|567.88|0
1636415700000|2021-11-08 23:55:00|570.68|567.88|570.76|567.96|571.41|568.61|570.49|567.69|0
1636416000000|2021-11-09 00:00:00|570.86|568.06|570.67|567.87|571.22|568.42|569.94|567.14|0
1636416300000|2021-11-09 00:05:00|570.85|568.05|571.31|568.51|571.77|568.97|570.67|567.87|0
1636416600000|2021-11-09 00:10:00|571.22|568.42|570.3|567.5|571.4|568.6|570.3|567.5|0
1636416900000|2021-11-09 00:15:00|570.12|567.32|568.28|565.48|570.12|567.32|568.28|565.48|0
1636417200000|2021-11-09 00:20:00|568.65|565.85|569.2|566.4|569.2|566.4|568.46|565.66|0
1636417500000|2021-11-09 00:25:00|569.01|566.21|567.18|564.38|569.01|566.21|567|564.2|0
1636417800000|2021-11-09 00:30:00|567.36|564.56|566.63|563.83|567.73|564.93|566.44|563.64|0
1636418100000|2021-11-09 00:35:00|566.81|564.01|566.81|564.01|567.54|564.74|566.26|563.46|0
1636418400000|2021-11-09 00:40:00|567.17|564.37|566.81|564.01|567.36|564.56|566.62|563.82|0
1636418700000|2021-11-09 00:45:00|566.99|564.19|567.17|564.37|567.17|564.37|566.71|563.91|0
1636419000000|2021-11-09 00:50:00|566.99|564.19|566.8|564|566.99|564.19|566.44|563.64|0
1636419300000|2021-11-09 00:55:00|566.62|563.82|566.25|563.45|566.62|563.82|565.7|562.9|0
1636419600000|2021-11-09 01:00:00|566.43|563.63|565.7|562.9|566.62|563.82|565.52|562.72|0
1636419900000|2021-11-09 01:05:00|565.88|563.08|565.88|563.08|566.07|563.27|565.52|562.72|0
1636420200000|2021-11-09 01:10:00|566.06|563.26|566.61|563.81|566.61|563.81|565.88|563.08|0
1636420500000|2021-11-09 01:15:00|566.79|563.99|566.97|564.17|567.16|564.36|566.43|563.63|0
1636420800000|2021-11-09 01:20:00|567.16|564.36|566.97|564.17|567.16|564.36|566.42|563.62|0
1636421100000|2021-11-09 01:25:00|566.79|563.99|566.42|563.62|566.79|563.99|566.24|563.44|0
1636421400000|2021-11-09 01:30:00|566.24|563.44|565.51|562.71|566.42|563.62|565.32|562.52|0
1636421700000|2021-11-09 01:35:00|565.69|562.89|565.87|563.07|566.05|563.25|564.77|561.97|0
1636422000000|2021-11-09 01:40:00|565.96|563.16|565.5|562.7|566.05|563.25|565.32|562.52|0
1636422300000|2021-11-09 01:45:00|565.32|562.52|565.86|563.06|566.23|563.43|565.13|562.33|0
1636422600000|2021-11-09 01:50:00|565.68|562.88|566.23|563.43|566.41|563.61|565.68|562.88|0
1636422900000|2021-11-09 01:55:00|566.04|563.24|565.86|563.06|566.41|563.61|565.13|562.33|0
1636423200000|2021-11-09 02:00:00|565.95|563.15|566.59|563.79|566.96|564.16|565.68|562.88|0
1636423500000|2021-11-09 02:05:00|566.77|563.97|566.77|563.97|566.95|564.15|566.59|563.79|0
1636423800000|2021-11-09 02:10:00|566.95|564.15|567.68|564.88|568.05|565.25|566.77|563.97|0
1636424100000|2021-11-09 02:15:00|567.87|565.07|568.05|565.25|568.05|565.25|567.5|564.7|0
1636424400000|2021-11-09 02:20:00|567.86|565.06|567.86|565.06|568.05|565.25|567.68|564.88|0
1636424700000|2021-11-09 02:25:00|567.68|564.88|567.68|564.88|567.86|565.06|567.5|564.7|0
1636425000000|2021-11-09 02:30:00|567.49|564.69|567.49|564.69|567.49|564.69|567.13|564.33|0
1636425300000|2021-11-09 02:35:00|567.31|564.51|567.67|564.87|567.86|565.06|567.31|564.51|0
1636425600000|2021-11-09 02:40:00|567.76|564.96|567.67|564.87|568.04|565.24|567.67|564.87|0
1636425900000|2021-11-09 02:45:00|567.85|565.05|568.03|565.23|568.22|565.42|567.67|564.87|0
1636426200000|2021-11-09 02:50:00|568.22|565.42|568.4|565.6|568.4|565.6|568.03|565.23|0
1636426500000|2021-11-09 02:55:00|568.22|565.42|567.85|565.05|568.4|565.6|567.85|565.05|0
1636426800000|2021-11-09 03:00:00|568.03|565.23|567.48|564.68|568.03|565.23|567.3|564.5|0
1636427100000|2021-11-09 03:05:00|567.3|564.5|567.84|565.04|567.84|565.04|567.11|564.31|0
1636427400000|2021-11-09 03:10:00|568.03|565.23|567.47|564.67|568.21|565.41|567.47|564.67|0
1636427700000|2021-11-09 03:15:00|567.29|564.49|567.47|564.67|567.66|564.86|567.29|564.49|0
1636428000000|2021-11-09 03:20:00|567.66|564.86|567.65|564.85|567.66|564.86|567.29|564.49|0
1636428300000|2021-11-09 03:25:00|567.84|565.04|567.65|564.85|567.84|565.04|567.56|564.76|0
1636428600000|2021-11-09 03:30:00|567.83|565.03|568.48|565.68|569.21|566.41|567.83|565.03|0
1636428900000|2021-11-09 03:35:00|568.3|565.5|567.74|564.94|568.3|565.5|567.2|564.4|0
1636429200000|2021-11-09 03:40:00|567.65|564.85|567.56|564.76|567.93|565.13|567.56|564.76|0
1636429500000|2021-11-09 03:45:00|567.74|564.94|566.83|564.03|567.74|564.94|566.73|563.93|0
1636429800000|2021-11-09 03:50:00|566.73|563.93|565.91|563.11|566.83|564.03|565.91|563.11|0
1636430100000|2021-11-09 03:55:00|566.09|563.29|566.64|563.84|566.64|563.84|565.73|562.93|0
1636430400000|2021-11-09 04:00:00|566.73|563.93|567.09|564.29|567.19|564.39|566.64|563.84|0
1636430700000|2021-11-09 04:05:00|567.19|564.39|567.18|564.38|567.19|564.39|566.91|564.11|0
1636431000000|2021-11-09 04:10:00|567|564.2|566.82|564.02|567.27|564.47|566.82|564.02|0
1636431300000|2021-11-09 04:15:00|566.63|563.83|566.45|563.65|566.82|564.02|566.45|563.65|0
1636431600000|2021-11-09 04:20:00|566.27|563.47|566.63|563.83|566.63|563.83|566.08|563.28|0
1636431900000|2021-11-09 04:25:00|566.45|563.65|566.99|564.19|566.99|564.19|566.45|563.65|0
1636432200000|2021-11-09 04:30:00|566.81|564.01|567.54|564.74|567.54|564.74|566.81|564.01|0
1636432500000|2021-11-09 04:35:00|567.36|564.56|567.54|564.74|567.72|564.92|567.17|564.37|0
1636432800000|2021-11-09 04:40:00|567.35|564.55|567.35|564.55|567.54|564.74|567.17|564.37|0
1636433100000|2021-11-09 04:45:00|567.17|564.37|566.98|564.18|567.35|564.55|566.8|564|0
1636433400000|2021-11-09 04:50:00|566.89|564.09|566.8|564|566.98|564.18|566.8|564|0
1636433700000|2021-11-09 04:55:00|566.62|563.82|566.98|564.18|566.98|564.18|566.43|563.63|0
1636434000000|2021-11-09 05:00:00|567.16|564.36|567.34|564.54|567.71|564.91|567.16|564.36|0
1636434300000|2021-11-09 05:05:00|567.25|564.45|567.52|564.72|567.71|564.91|567.16|564.36|0
1636434600000|2021-11-09 05:10:00|567.71|564.91|567.34|564.54|567.71|564.91|567.34|564.54|0
1636434900000|2021-11-09 05:15:00|567.43|564.63|567.88|565.08|567.97|565.17|567.34|564.54|0
1636435200000|2021-11-09 05:20:00|568.07|565.27|568.25|565.45|568.25|565.45|567.88|565.08|0
1636435500000|2021-11-09 05:25:00|568.43|565.63|568.61|565.81|569.16|566.36|568.06|565.26|0
1636435800000|2021-11-09 05:30:00|568.79|565.99|568.43|565.63|568.79|565.99|568.43|565.63|0
1636436100000|2021-11-09 05:35:00|568.51|565.71|569.52|566.72|569.52|566.72|568.43|565.63|0
1636436400000|2021-11-09 05:40:00|569.89|567.09|570.25|567.45|570.44|567.64|569.7|566.9|0
1636436700000|2021-11-09 05:45:00|570.44|567.64|571.17|568.37|571.35|568.55|570.25|567.45|0
1636437000000|2021-11-09 05:50:00|570.98|568.18|570.8|568|571.17|568.37|570.8|568|0
1636437300000|2021-11-09 05:55:00|570.98|568.18|570.98|568.18|571.16|568.36|570.43|567.63|0
1636437600000|2021-11-09 06:00:00|571.34|568.54|571.89|569.09|572.08|569.28|571.34|568.54|0
1636437900000|2021-11-09 06:05:00|571.8|569|571.71|568.91|571.8|569|571.52|568.72|0
1636438200000|2021-11-09 06:10:00|571.61|568.81|571.52|568.72|571.71|568.91|571.34|568.54|0
1636438500000|2021-11-09 06:15:00|571.34|568.54|571.34|568.54|571.34|568.54|570.97|568.17|0
1636438800000|2021-11-09 06:20:00|571.52|568.72|570.42|567.62|571.7|568.9|570.42|567.62|0
1636439100000|2021-11-09 06:25:00|570.6|567.8|570.6|567.8|570.97|568.17|570.42|567.62|0
1636439400000|2021-11-09 06:30:00|570.78|567.98|571.42|568.62|571.51|568.71|570.78|567.98|0
1636439700000|2021-11-09 06:35:00|571.7|568.9|571.23|568.43|571.88|569.08|571.14|568.34|0
1636440000000|2021-11-09 06:40:00|571.33|568.53|570.78|567.98|571.33|568.53|570.78|567.98|0
1636440300000|2021-11-09 06:45:00|569.58|566.78|570.96|568.16|571.14|568.34|569.58|566.78|0
1636440600000|2021-11-09 06:50:00|571.04|568.24|571.14|568.34|571.32|568.52|570.86|568.06|0
1636440900000|2021-11-09 06:55:00|571.23|568.43|571.14|568.34|571.32|568.52|570.95|568.15|0
1636441200000|2021-11-09 07:00:00|571.22|568.42|570.77|567.97|571.5|568.7|570.77|567.97|0
1636441500000|2021-11-09 07:05:00|570.86|568.06|570.95|568.15|571.13|568.33|570.4|567.6|0
1636441800000|2021-11-09 07:10:00|571.04|568.24|570.95|568.15|571.31|568.51|570.76|567.96|0
1636442100000|2021-11-09 07:15:00|571.13|568.33|571.49|568.69|571.68|568.88|570.76|567.96|0
1636442400000|2021-11-09 07:20:00|571.31|568.51|572.13|569.33|572.41|569.61|571.31|568.51|0
1636442700000|2021-11-09 07:25:00|572.04|569.24|571.86|569.06|572.22|569.42|571.31|568.51|0
1636443000000|2021-11-09 07:30:00|571.67|568.87|571.67|568.87|572.04|569.24|571.49|568.69|0
1636443300000|2021-11-09 07:35:00|571.76|568.96|570.94|568.14|571.76|568.96|570.94|568.14|0
1636443600000|2021-11-09 07:40:00|571.02|568.22|570.65|567.85|571.12|568.32|570.38|567.58|0
1636443900000|2021-11-09 07:45:00|570.75|567.95|569.74|566.94|570.93|568.13|569.74|566.94|0
1636444200000|2021-11-09 07:50:00|569.92|567.12|570.2|567.4|570.2|567.4|569.65|566.85|0
1636444500000|2021-11-09 07:55:00|570.1|567.3|570.19|567.39|570.2|567.4|569.73|566.93|0
1636444800000|2021-11-09 08:00:00|570.01|567.21|568.88|566.08|570.19|567.39|568.06|565.26|0
1636445100000|2021-11-09 08:05:00|568.68|566.28|570.88|568.48|571.25|568.85|568.68|566.28|0
1636445400000|2021-11-09 08:10:00|571.06|568.66|572.9|570.5|573.27|570.87|570.51|568.11|0
1636445700000|2021-11-09 08:15:00|573.08|570.68|572.9|570.5|573.45|571.05|572.53|570.13|0
1636446000000|2021-11-09 08:20:00|573.08|570.68|573.81|571.41|574.36|571.96|572.98|570.58|0
1636446300000|2021-11-09 08:25:00|573.63|571.23|572.71|570.31|573.81|571.41|572.52|570.12|0
1636446600000|2021-11-09 08:30:00|572.89|570.49|574.91|572.51|574.91|572.51|572.89|570.49|0
1636446900000|2021-11-09 08:35:00|575.1|572.7|574.54|572.14|575.46|573.06|574.54|572.14|0
1636447200000|2021-11-09 08:40:00|574.63|572.23|575.27|572.87|575.64|573.24|574.36|571.96|0
1636447500000|2021-11-09 08:45:00|575.09|572.69|575.82|573.42|575.82|573.42|574.72|572.32|0
1636447800000|2021-11-09 08:50:00|575.64|573.24|576.01|573.61|576.01|573.61|575.46|573.06|0
1636448100000|2021-11-09 08:55:00|576.19|573.79|575.45|573.05|576.37|573.97|575.09|572.69|0
1636448400000|2021-11-09 09:00:00|575.27|572.87|574.71|572.31|575.64|573.24|574.53|572.13|0
1636448700000|2021-11-09 09:05:00|574.53|572.13|574.34|571.94|574.53|572.13|573.98|571.58|0
1636449000000|2021-11-09 09:10:00|574.16|571.76|574.89|572.49|575.26|572.86|574.16|571.76|0
1636449300000|2021-11-09 09:15:00|575.08|572.68|574.71|572.31|575.45|573.05|574.52|572.12|0
1636449600000|2021-11-09 09:20:00|574.52|572.12|574.52|572.12|574.71|572.31|574.15|571.75|0
1636449900000|2021-11-09 09:25:00|574.34|571.94|574.06|571.66|574.34|571.94|573.05|570.65|0
1636450200000|2021-11-09 09:30:00|573.97|571.57|574.79|572.39|574.79|572.39|573.78|571.38|0
1636450500000|2021-11-09 09:35:00|574.7|572.3|574.7|572.3|574.79|572.39|574.15|571.75|0
1636450800000|2021-11-09 09:40:00|574.52|572.12|575.25|572.85|575.25|572.85|574.33|571.93|0
1636451100000|2021-11-09 09:45:00|575.34|572.94|575.62|573.22|575.98|573.58|575.25|572.85|0
1636451400000|2021-11-09 09:50:00|575.8|573.4|575.61|573.21|575.8|573.4|575.43|573.03|0
1636451700000|2021-11-09 09:55:00|575.7|573.3|575.61|573.21|576.16|573.76|575.43|573.03|0
1636452000000|2021-11-09 10:00:00|575.79|573.39|575.61|573.21|576.16|573.76|575.61|573.21|0
1636452300000|2021-11-09 10:05:00|575.79|573.39|575.97|573.57|575.98|573.58|575.61|573.21|0
1636452600000|2021-11-09 10:10:00|575.88|573.48|577.26|574.86|577.35|574.95|575.79|573.39|0
1636452900000|2021-11-09 10:15:00|577.45|575.05|576.89|574.49|577.45|575.05|576.71|574.31|0
1636453200000|2021-11-09 10:20:00|576.71|574.31|576.89|574.49|577.08|574.68|576.71|574.31|0
1636453500000|2021-11-09 10:25:00|576.7|574.3|576.33|573.93|576.89|574.49|576.15|573.75|0
1636453800000|2021-11-09 10:30:00|576.24|573.84|575.96|573.56|576.52|574.12|575.96|573.56|0
1636454100000|2021-11-09 10:35:00|576.05|573.65|576.33|573.93|576.51|574.11|575.59|573.19|0
1636454400000|2021-11-09 10:40:00|576.51|574.11|575.78|573.38|576.7|574.3|575.78|573.38|0
1636454700000|2021-11-09 10:45:00|575.68|573.28|576.49|574.09|577.13|574.73|575.68|573.28|0
1636455000000|2021-11-09 10:50:00|576.58|574.18|576.49|574.09|576.68|574.28|576.31|573.91|0
1636455300000|2021-11-09 10:55:00|576.67|574.27|576.12|573.72|576.86|574.46|575.94|573.54|0
1636455600000|2021-11-09 11:00:00|575.94|573.54|576.3|573.9|576.3|573.9|575.93|573.53|0
1636455900000|2021-11-09 11:05:00|576.21|573.81|575.2|572.8|576.21|573.81|575.2|572.8|0
1636456200000|2021-11-09 11:10:00|575.38|572.98|575.75|573.35|576.11|573.71|575.38|572.98|0
1636456500000|2021-11-09 11:15:00|575.93|573.53|577.03|574.63|577.03|574.63|575.93|573.53|0
1636456800000|2021-11-09 11:20:00|576.94|574.54|576.66|574.26|577.4|575|576.48|574.08|0
1636457100000|2021-11-09 11:25:00|576.57|574.17|576.29|573.89|576.66|574.26|576.29|573.89|0
1636457400000|2021-11-09 11:30:00|576.38|573.98|576.29|573.89|576.47|574.07|575.92|573.52|0
1636457700000|2021-11-09 11:35:00|576.38|573.98|576.29|573.89|576.47|574.07|576.1|573.7|0
1636458000000|2021-11-09 11:40:00|576.37|573.97|576.28|573.88|576.47|574.07|576.1|573.7|0
1636458300000|2021-11-09 11:45:00|576.37|573.97|576.28|573.88|576.65|574.25|576.1|573.7|0
1636458600000|2021-11-09 11:50:00|576.19|573.79|576.1|573.7|576.47|574.07|576.1|573.7|0
1636458900000|2021-11-09 11:55:00|575.91|573.51|576.09|573.69|576.46|574.06|575.91|573.51|0
1636459200000|2021-11-09 12:00:00|575.91|573.51|576.09|573.69|576.46|574.06|575.91|573.51|0
1636459500000|2021-11-09 12:05:00|575.91|573.51|576.27|573.87|576.46|574.06|575.72|573.32|0
1636459800000|2021-11-09 12:10:00|576.09|573.69|575.9|573.5|576.64|574.24|575.72|573.32|0
1636460100000|2021-11-09 12:15:00|575.72|573.32|575.72|573.32|575.9|573.5|575.53|573.13|0
1636460400000|2021-11-09 12:20:00|575.9|573.5|575.16|572.76|576.09|573.69|574.98|572.58|0
1636460700000|2021-11-09 12:25:00|574.98|572.58|575.9|573.5|576.08|573.68|574.98|572.58|0
1636461000000|2021-11-09 12:30:00|576.08|573.68|575.16|572.76|576.08|573.68|575.16|572.76|0
1636461300000|2021-11-09 12:35:00|574.97|572.57|574.42|572.02|574.97|572.57|574.06|571.66|0
1636461600000|2021-11-09 12:40:00|574.51|572.11|573.32|570.92|574.97|572.57|573.13|570.73|0
1636461900000|2021-11-09 12:45:00|573.5|571.1|571.75|569.35|573.5|571.1|570.01|567.61|0
1636462200000|2021-11-09 12:50:00|571.85|569.45|572.03|569.63|572.58|570.18|571.85|569.45|0
1636462500000|2021-11-09 12:55:00|572.11|569.71|571.19|568.79|572.39|569.99|571.11|568.71|0
1636462800000|2021-11-09 13:00:00|571.11|568.71|570.92|568.52|571.66|569.26|570.56|568.16|0
1636463100000|2021-11-09 13:05:00|571.1|568.7|572.2|569.8|572.48|570.08|571.1|568.7|0
1636463400000|2021-11-09 13:10:00|572.39|569.99|572.57|570.17|572.75|570.35|572.2|569.8|0
1636463700000|2021-11-09 13:15:00|572.39|569.99|572.93|570.53|573.12|570.72|572.2|569.8|0
1636464000000|2021-11-09 13:20:00|573.12|570.72|572.75|570.35|573.3|570.9|572.75|570.35|0
1636464300000|2021-11-09 13:25:00|572.93|570.53|573.85|571.45|574.03|571.63|572.75|570.35|0
1636464600000|2021-11-09 13:30:00|573.94|571.54|574.95|572.55|575.13|572.73|573.66|571.26|0
1636464900000|2021-11-09 13:35:00|575.13|572.73|575.13|572.73|575.13|572.73|574.4|572|0
1636465200000|2021-11-09 13:40:00|574.95|572.55|576.79|574.39|576.97|574.57|574.95|572.55|0
1636465500000|2021-11-09 13:45:00|576.69|574.29|576.97|574.57|577.15|574.75|576.6|574.2|0
1636465800000|2021-11-09 13:50:00|576.78|574.38|576.04|573.64|577.15|574.75|576.04|573.64|0
1636466100000|2021-11-09 13:55:00|575.86|573.46|575.86|573.46|576.13|573.73|575.31|572.91|0
1636466400000|2021-11-09 14:00:00|576.04|573.64|576.59|574.19|576.96|574.56|576.04|573.64|0
1636466700000|2021-11-09 14:05:00|576.41|574.01|576.04|573.64|576.59|574.19|575.86|573.46|0
1636467000000|2021-11-09 14:10:00|576.22|573.82|577.22|574.82|577.59|575.19|575.67|573.27|0
1636467300000|2021-11-09 14:15:00|577.41|575.01|578.69|576.29|578.69|576.29|577.22|574.82|0
1636467600000|2021-11-09 14:20:00|578.88|576.48|578.69|576.29|579.25|576.85|578.51|576.11|0
1636467900000|2021-11-09 14:25:00|578.88|576.48|579.43|577.03|579.7|577.3|578.69|576.29|0
1636468200000|2021-11-09 14:30:00|580.35|577.95|579.06|576.66|580.72|578.32|578.51|576.11|0
1636468500000|2021-11-09 14:35:00|578.69|576.29|577.03|574.63|579.98|577.58|576.66|574.26|0
1636468800000|2021-11-09 14:40:00|577.21|574.81|575.74|573.34|578.32|575.92|575.56|573.16|0
1636469100000|2021-11-09 14:45:00|575.56|573.16|572.8|570.4|576.84|574.44|571.79|569.39|0
1636469400000|2021-11-09 14:50:00|572.43|570.03|570.23|567.83|573.9|571.5|568.77|566.37|0
1636469700000|2021-11-09 14:55:00|569.87|567.47|560.46|558.06|570.97|568.57|556.6|554.2|0
1636470000000|2021-11-09 15:00:00|560|557.6|557.66|555.26|565.3|562.9|556.21|553.81|0
1636470300000|2021-11-09 15:05:00|557.84|555.44|558.2|555.8|562.93|560.53|557.3|554.9|0
1636470600000|2021-11-09 15:10:00|558.29|555.89|563.65|561.25|563.65|561.25|557.12|554.72|0
1636470900000|2021-11-09 15:15:00|563.47|561.07|561.29|558.89|566.39|563.99|560.38|557.98|0
1636471200000|2021-11-09 15:20:00|561.83|559.43|560.74|558.34|563.01|560.61|559.1|556.7|0
1636471500000|2021-11-09 15:25:00|560.56|558.16|563.65|561.25|564.74|562.34|560.56|558.16|0
1636471800000|2021-11-09 15:30:00|563.28|560.88|568.57|566.17|568.57|566.17|563.28|560.88|0
1636472100000|2021-11-09 15:35:00|568.2|565.8|564.68|562.28|568.2|565.8|563.95|561.55|0
1636472400000|2021-11-09 15:40:00|565.04|562.64|568.14|565.74|568.14|565.74|564.68|562.28|0
1636472700000|2021-11-09 15:45:00|567.78|565.38|565.95|563.55|567.96|565.56|565.58|563.18|0
1636473000000|2021-11-09 15:50:00|565.77|563.37|565.03|562.63|566.5|564.1|563.76|561.36|0
1636473300000|2021-11-09 15:55:00|565.4|563|563.03|560.63|565.49|563.09|562.3|559.9|0
1636473600000|2021-11-09 16:00:00|563.39|560.99|565.58|563.18|565.85|563.45|563.39|560.99|0
1636473900000|2021-11-09 16:05:00|565.39|562.99|562.93|560.53|565.39|562.99|562.47|560.07|0
1636474200000|2021-11-09 16:10:00|562.84|560.44|559.56|557.16|562.84|560.44|556.48|554.08|0
1636474500000|2021-11-09 16:15:00|559.38|556.98|561.74|559.34|561.92|559.52|558.47|556.07|0
1636474800000|2021-11-09 16:20:00|561.56|559.16|560.1|557.7|563.29|560.89|560.1|557.7|0
1636475100000|2021-11-09 16:25:00|560.28|557.88|559.19|556.79|560.83|558.43|558.28|555.88|0
1636475400000|2021-11-09 16:30:00|559.01|556.61|560.1|557.7|562.28|559.88|559.01|556.61|0
1636475700000|2021-11-09 16:35:00|560.64|558.24|559.73|557.33|562.46|560.06|559.19|556.79|0
1636476000000|2021-11-09 16:40:00|560.1|557.7|564.83|562.43|564.83|562.43|559.55|557.15|0
1636476300000|2021-11-09 16:45:00|564.46|562.06|562.28|559.88|564.65|562.25|561.55|559.15|0
1636476600000|2021-11-09 16:50:00|562.46|560.06|559.18|556.78|562.64|560.24|558.64|556.24|0
1636476900000|2021-11-09 16:55:00|559.36|556.96|558.09|555.69|559.36|556.96|557.36|554.96|0
1636477200000|2021-11-09 17:00:00|558.45|556.05|554.82|552.42|558.45|556.05|554.64|552.24|0
1636477500000|2021-11-09 17:05:00|555|552.6|555.54|553.14|556.82|554.42|553.37|550.97|0
1636477800000|2021-11-09 17:10:00|555.73|553.33|558.81|556.41|559.72|557.32|555.73|553.33|0
1636478100000|2021-11-09 17:15:00|558.63|556.23|558.26|555.86|560.26|557.86|558.26|555.86|0
1636478400000|2021-11-09 17:20:00|558.44|556.04|559.17|556.77|559.71|557.31|557.53|555.13|0
1636478700000|2021-11-09 17:25:00|558.99|556.59|557.35|554.95|559.89|557.49|555.9|553.5|0
1636479000000|2021-11-09 17:30:00|557.07|554.67|558.98|556.58|559.43|557.03|556.26|553.86|0
1636479300000|2021-11-09 17:35:00|558.8|556.4|558.25|555.85|559.43|557.03|556.44|554.04|0
1636479600000|2021-11-09 17:40:00|558.07|555.67|559.89|557.49|560.25|557.85|556.44|554.04|0
1636479900000|2021-11-09 17:45:00|560.07|557.67|560.25|557.85|560.98|558.58|558.79|556.39|0
1636480200000|2021-11-09 17:50:00|560.07|557.67|560.51|558.11|562.43|560.03|560.07|557.67|0
1636480500000|2021-11-09 17:55:00|560.79|558.39|558.51|556.11|560.79|558.39|558.43|556.03|0
1636480800000|2021-11-09 18:00:00|558.79|556.39|559.88|557.48|560.24|557.84|558.33|555.93|0
1636481100000|2021-11-09 18:05:00|559.7|557.3|561.15|558.75|561.69|559.29|558.6|556.2|0
1636481400000|2021-11-09 18:10:00|560.97|558.57|559.51|557.11|560.97|558.57|559.51|557.11|0
1636481700000|2021-11-09 18:15:00|559.6|557.2|561.69|559.29|562.05|559.65|559.15|556.75|0
1636482000000|2021-11-09 18:20:00|561.33|558.93|561.14|558.74|561.51|559.11|560.23|557.83|0
1636482300000|2021-11-09 18:25:00|560.96|558.56|558.41|556.01|561.14|558.74|556.96|554.56|0
1636482600000|2021-11-09 18:30:00|558.23|555.83|558.9|556.5|560.05|557.65|558.23|555.83|0
1636482900000|2021-11-09 18:35:00|559.08|556.68|556.35|553.95|559.08|556.68|556.17|553.77|0
1636483200000|2021-11-09 18:40:00|556.54|554.14|556.17|553.77|557.44|555.04|555.63|553.23|0
1636483500000|2021-11-09 18:45:00|555.99|553.59|554.9|552.5|557.44|555.04|554.36|551.96|0
1636483800000|2021-11-09 18:50:00|555.08|552.68|553.99|551.59|555.81|553.41|553.63|551.23|0
1636484100000|2021-11-09 18:55:00|554.17|551.77|555.08|552.68|555.08|552.68|553.08|550.68|0
1636484400000|2021-11-09 19:00:00|554.71|552.31|556.25|553.85|557.25|554.85|553.81|551.41|0
1636484700000|2021-11-09 19:05:00|556.34|553.94|555.62|553.22|557.07|554.67|555.43|553.03|0
1636485000000|2021-11-09 19:10:00|555.98|553.58|555.98|553.58|555.98|553.58|554.53|552.13|0
1636485300000|2021-11-09 19:15:00|555.8|553.4|558.7|556.3|559.06|556.66|555.8|553.4|0
1636485600000|2021-11-09 19:20:00|558.88|556.48|558.91|556.51|560.7|558.3|558.15|555.75|0
1636485900000|2021-11-09 19:25:00|558.64|556.24|557.91|555.51|559.55|557.15|556.82|554.42|0
1636486200000|2021-11-09 19:30:00|557.73|555.33|557.55|555.15|558.46|556.06|556.82|554.42|0
1636486500000|2021-11-09 19:35:00|557.36|554.96|559.55|557.15|559.55|557.15|556.82|554.42|0
1636486800000|2021-11-09 19:40:00|559.73|557.33|559.73|557.33|560.64|558.24|559|556.6|0
1636487100000|2021-11-09 19:45:00|559.54|557.14|559.36|556.96|560.45|558.05|559.36|556.96|0
1636487400000|2021-11-09 19:50:00|559.54|557.14|559.72|557.32|559.72|557.32|557.36|554.96|0
1636487700000|2021-11-09 19:55:00|559.54|557.14|561.18|558.78|561.18|558.78|558.99|556.59|0
1636488000000|2021-11-09 20:00:00|561|558.6|560.45|558.05|561.36|558.96|559.54|557.14|0
1636488300000|2021-11-09 20:05:00|560.63|558.23|560.26|557.86|560.81|558.41|558.44|556.04|0
1636488600000|2021-11-09 20:10:00|560.08|557.68|558.26|555.86|560.63|558.23|558.08|555.68|0
1636488900000|2021-11-09 20:15:00|558.34|555.94|557.16|554.76|559.89|557.49|557.16|554.76|0
1636489200000|2021-11-09 20:20:00|557.35|554.95|560.26|557.86|560.26|557.86|557.34|554.94|0
1636489500000|2021-11-09 20:25:00|560.16|557.76|558.61|556.21|560.26|557.86|558.61|556.21|0
1636489800000|2021-11-09 20:30:00|558.8|556.4|558.61|556.21|559.16|556.76|556.61|554.21|0
1636490100000|2021-11-09 20:35:00|558.25|555.85|558.97|556.57|559.34|556.94|557.52|555.12|0
1636490400000|2021-11-09 20:40:00|559.16|556.76|561.89|559.49|562.44|560.04|558.97|556.57|0
1636490700000|2021-11-09 20:45:00|562.07|559.67|560.15|557.75|562.43|560.03|559.7|557.3|0
1636491000000|2021-11-09 20:50:00|560.06|557.66|560.79|558.39|560.97|558.57|559.51|557.11|0
1636491300000|2021-11-09 20:55:00|560.61|558.21|563.16|560.76|563.71|561.31|560.42|558.02|0
1636491600000|2021-11-09 21:00:00|562.79|560.39|560.97|558.57|562.79|560.39|560.24|557.84|0
1636491900000|2021-11-09 21:05:00|560.78|558.38|560.87|558.47|561.51|559.11|560.42|558.02|0
1636492200000|2021-11-09 21:10:00|560.78|558.38|560.78|558.38|560.96|558.56|560.23|557.83|0
1636492500000|2021-11-09 21:15:00|561.16|558.36|560.43|557.63|561.16|558.36|560.43|557.63|0
1636492800000|2021-11-09 21:20:00|560.61|557.81|560.43|557.63|560.8|558|560.43|557.63|0
1636493100000|2021-11-09 21:25:00|560.61|557.81|559.88|557.08|560.61|557.81|559.88|557.08|0
1636493400000|2021-11-09 21:30:00|560.06|557.26|560.24|557.44|560.24|557.44|559.88|557.08|0
1636493700000|2021-11-09 21:35:00|560.43|557.63|560.79|557.99|560.97|558.17|560.42|557.62|0
1636494000000|2021-11-09 21:40:00|560.97|558.17|560.42|557.62|560.97|558.17|560.42|557.62|0
1636494300000|2021-11-09 21:45:00|560.6|557.8|560.6|557.8|560.78|557.98|560.42|557.62|0
1636494600000|2021-11-09 21:50:00|560.78|557.98|560.42|557.62|560.78|557.98|560.42|557.62|0
1636494900000|2021-11-09 21:55:00|560.41|557.61|560.56|557.76|560.56|557.76|560.32|557.52|0
1636495200000|2021-11-09 22:00:00|560.76|557.96|560.55|557.75|560.76|557.96|560.23|557.43|0
1636495500000|2021-11-09 22:05:00|560.52|557.72|560.47|557.67|560.52|557.72|560.47|557.67|0
1636495800000|2021-11-09 22:10:00|560.39|557.59|560.42|557.62|560.44|557.64|560.28|557.48|0
1636496100000|2021-11-09 22:15:00|560.41|557.61|560.33|557.53|560.41|557.61|560.33|557.53|0
1636496400000|2021-11-09 22:20:00|560.38|557.58|560.27|557.47|560.38|557.58|559.99|557.19|0
1636496700000|2021-11-09 22:25:00|560.1|557.3|560.07|557.27|560.12|557.32|560.02|557.22|0
1636497000000|2021-11-09 22:30:00|560.01|557.21|560.25|557.45|560.43|557.63|560.01|557.21|0
1636497300000|2021-11-09 22:35:00|560.19|557.39|560.11|557.31|560.19|557.39|560.11|557.31|0
1636497600000|2021-11-09 22:40:00|560.06|557.26|560.06|557.26|560.34|557.54|560.06|557.26|0
1636497900000|2021-11-09 22:45:00|560.34|557.54|560.32|557.52|560.37|557.57|560.32|557.52|0
1636498200000|2021-11-09 22:50:00|560.37|557.57|560.32|557.52|560.4|557.6|560.32|557.52|0
1636498500000|2021-11-09 22:55:00|560.45|557.65|560.63|557.83|560.77|557.97|560.45|557.65|0
1636498800000|2021-11-09 23:00:00|560.61|557.81|559.29|556.49|560.61|557.81|558.38|555.58|0
1636499100000|2021-11-09 23:05:00|559.48|556.68|558.93|556.13|559.48|556.68|558.56|555.76|0
1636499400000|2021-11-09 23:10:00|559.29|556.49|559.11|556.31|559.65|556.85|558.93|556.13|0
1636499700000|2021-11-09 23:15:00|559.19|556.39|558.2|555.4|559.29|556.49|557.65|554.85|0
1636500000000|2021-11-09 23:20:00|558.46|555.66|557.83|555.03|558.56|555.76|557.83|555.03|0
1636500300000|2021-11-09 23:25:00|558.01|555.21|558.37|555.57|558.74|555.94|557.83|555.03|0
1636500600000|2021-11-09 23:30:00|558.55|555.75|558.92|556.12|558.92|556.12|558.01|555.21|0
1636500900000|2021-11-09 23:35:00|558.73|555.93|558.37|555.57|558.92|556.12|558.37|555.57|0
1636501200000|2021-11-09 23:40:00|558.46|555.66|559.28|556.48|559.46|556.66|558.37|555.57|0
1636501500000|2021-11-09 23:45:00|559.09|556.29|558.18|555.38|559.28|556.48|558|555.2|0
1636501800000|2021-11-09 23:50:00|558.36|555.56|558|555.2|558.36|555.56|557.64|554.84|0
1636502100000|2021-11-09 23:55:00|558.18|555.38|558|555.2|558.36|555.56|557.81|555.01|0
1636502400000|2021-11-10 00:00:00|558.18|555.38|559.27|556.47|560.18|557.38|558|555.2|0
1636502700000|2021-11-10 00:05:00|559.09|556.29|557.99|555.19|559.45|556.65|557.99|555.19|0
1636503000000|2021-11-10 00:10:00|558.17|555.37|558.9|556.1|558.9|556.1|557.81|555.01|0
1636503300000|2021-11-10 00:15:00|559.08|556.28|558.35|555.55|559.08|556.28|558.17|555.37|0
1636503600000|2021-11-10 00:20:00|558.17|555.37|557.08|554.28|558.44|555.64|557.08|554.28|0
1636503900000|2021-11-10 00:25:00|557.26|554.46|557.62|554.82|557.62|554.82|557.08|554.28|0
1636504200000|2021-11-10 00:30:00|557.8|555|557.44|554.64|557.8|555|557.44|554.64|0
1636504500000|2021-11-10 00:35:00|557.62|554.82|557.25|554.45|557.7|554.9|557.07|554.27|0
1636504800000|2021-11-10 00:40:00|557.07|554.27|556.89|554.09|557.25|554.45|556.89|554.09|0
1636505100000|2021-11-10 00:45:00|556.7|553.9|555.98|553.18|557.25|554.45|555.79|552.99|0
1636505400000|2021-11-10 00:50:00|555.79|552.99|555.97|553.17|555.98|553.18|555.79|552.99|0
1636505700000|2021-11-10 00:55:00|556.34|553.54|555.97|553.17|556.88|554.08|555.97|553.17|0
1636506000000|2021-11-10 01:00:00|556.15|553.35|557.06|554.26|557.42|554.62|556.15|553.35|0
1636506300000|2021-11-10 01:05:00|557.24|554.44|556.15|553.35|557.6|554.8|555.97|553.17|0
1636506600000|2021-11-10 01:10:00|555.97|553.17|556.15|553.35|556.51|553.71|555.78|552.98|0
1636506900000|2021-11-10 01:15:00|556.33|553.53|555.96|553.16|556.87|554.07|555.78|552.98|0
1636507200000|2021-11-10 01:20:00|556.14|553.34|555.96|553.16|556.14|553.34|555.42|552.62|0
1636507500000|2021-11-10 01:25:00|555.87|553.07|555.59|552.79|555.96|553.16|555.41|552.61|0
1636507800000|2021-11-10 01:30:00|555.41|552.61|555.41|552.61|555.78|552.98|554.32|551.52|0
1636508100000|2021-11-10 01:35:00|555.59|552.79|555.41|552.61|555.95|553.15|555.23|552.43|0
1636508400000|2021-11-10 01:40:00|555.23|552.43|554.32|551.52|555.41|552.61|553.77|550.97|0
1636508700000|2021-11-10 01:45:00|554.14|551.34|554.86|552.06|554.86|552.06|553.77|550.97|0
1636509000000|2021-11-10 01:50:00|555.04|552.24|555.58|552.78|555.77|552.97|554.68|551.88|0
1636509300000|2021-11-10 01:55:00|555.77|552.97|556.13|553.33|556.49|553.69|555.4|552.6|0
1636509600000|2021-11-10 02:00:00|556.31|553.51|555.76|552.96|556.49|553.69|555.58|552.78|0
1636509900000|2021-11-10 02:05:00|555.94|553.14|555.76|552.96|556.31|553.51|555.4|552.6|0
1636510200000|2021-11-10 02:10:00|555.58|552.78|554.31|551.51|555.58|552.78|554.12|551.32|0
1636510500000|2021-11-10 02:15:00|554.12|551.32|553.76|550.96|554.49|551.69|553.4|550.6|0
1636510800000|2021-11-10 02:20:00|553.94|551.14|553.58|550.78|553.94|551.14|553.39|550.59|0
1636511100000|2021-11-10 02:25:00|553.76|550.96|554.12|551.32|554.48|551.68|553.58|550.78|0
1636511400000|2021-11-10 02:30:00|554.2|551.4|551.94|549.14|554.2|551.4|551.94|549.14|0
1636511700000|2021-11-10 02:35:00|552.12|549.32|551.03|548.23|552.12|549.32|550.31|547.51|0
1636512000000|2021-11-10 02:40:00|551.21|548.41|551.21|548.41|551.21|548.41|550.49|547.69|0
1636512300000|2021-11-10 02:45:00|551.03|548.23|550.67|547.87|551.03|548.23|549.94|547.14|0
1636512600000|2021-11-10 02:50:00|550.49|547.69|550.12|547.32|550.57|547.77|549.76|546.96|0
1636512900000|2021-11-10 02:55:00|550.48|547.68|551.51|548.71|551.87|549.07|550.48|547.68|0
1636513200000|2021-11-10 03:00:00|551.59|548.79|551.51|548.71|551.69|548.89|551.15|548.35|0
1636513500000|2021-11-10 03:05:00|551.59|548.79|551.32|548.52|551.69|548.89|551.32|548.52|0
1636513800000|2021-11-10 03:10:00|551.5|548.7|552.04|549.24|552.04|549.24|551.32|548.52|0
1636514100000|2021-11-10 03:15:00|552.22|549.42|551.68|548.88|552.22|549.42|550.23|547.43|0
1636514400000|2021-11-10 03:20:00|551.5|548.7|552.22|549.42|552.4|549.6|551.5|548.7|0
1636514700000|2021-11-10 03:25:00|552.04|549.24|552.04|549.24|552.4|549.6|551.86|549.06|0
1636515000000|2021-11-10 03:30:00|552.22|549.42|552.03|549.23|552.22|549.42|551.85|549.05|0
1636515300000|2021-11-10 03:35:00|551.85|549.05|551.31|548.51|552.03|549.23|551.31|548.51|0
1636515600000|2021-11-10 03:40:00|551.49|548.69|551.31|548.51|551.67|548.87|551.31|548.51|0
1636515900000|2021-11-10 03:45:00|551.13|548.33|550.4|547.6|551.31|548.51|550.04|547.24|0
1636516200000|2021-11-10 03:50:00|550.58|547.78|550.04|547.24|550.76|547.96|549.68|546.88|0
1636516500000|2021-11-10 03:55:00|550.22|547.42|551.12|548.32|551.66|548.86|550.22|547.42|0
1636516800000|2021-11-10 04:00:00|551.3|548.5|550.58|547.78|551.66|548.86|550.58|547.78|0
1636517100000|2021-11-10 04:05:00|550.76|547.96|550.21|547.41|550.94|548.14|550.21|547.41|0
1636517400000|2021-11-10 04:10:00|550.12|547.32|550.75|547.95|550.75|547.95|550.03|547.23|0
1636517700000|2021-11-10 04:15:00|550.84|548.04|550.93|548.13|550.93|548.13|550.57|547.77|0
1636518000000|2021-11-10 04:20:00|551.02|548.22|550.39|547.59|551.11|548.31|550.39|547.59|0
1636518300000|2021-11-10 04:25:00|550.57|547.77|551.35|548.55|551.96|549.16|550.57|547.77|0
1636518600000|2021-11-10 04:30:00|551.17|548.37|552.25|549.45|552.25|549.45|550.81|548.01|0
1636518900000|2021-11-10 04:35:00|552.34|549.54|552.07|549.27|552.43|549.63|552.07|549.27|0
1636519200000|2021-11-10 04:40:00|552.15|549.35|551.52|548.72|552.15|549.35|551.52|548.72|0
1636519500000|2021-11-10 04:45:00|551.7|548.9|551.88|549.08|552.06|549.26|551.52|548.72|0
1636519800000|2021-11-10 04:50:00|551.7|548.9|552.06|549.26|552.24|549.44|551.7|548.9|0
1636520100000|2021-11-10 04:55:00|551.88|549.08|552.24|549.44|552.42|549.62|551.7|548.9|0
1636520400000|2021-11-10 05:00:00|552.15|549.35|552.42|549.62|552.96|550.16|552.15|549.35|0
1636520700000|2021-11-10 05:05:00|552.24|549.44|552.23|549.43|552.78|549.98|552.05|549.25|0
1636521000000|2021-11-10 05:10:00|552.42|549.62|552.41|549.61|552.6|549.8|551.96|549.16|0
1636521300000|2021-11-10 05:15:00|552.23|549.43|551.87|549.07|552.41|549.61|551.87|549.07|0
1636521600000|2021-11-10 05:20:00|552.05|549.25|552.23|549.43|552.23|549.43|551.69|548.89|0
1636521900000|2021-11-10 05:25:00|552.05|549.25|552.41|549.61|552.59|549.79|552.05|549.25|0
1636522200000|2021-11-10 05:30:00|552.59|549.79|553.85|551.05|553.85|551.05|552.59|549.79|0
1636522500000|2021-11-10 05:35:00|553.76|550.96|553.57|550.77|553.85|551.05|553.31|550.51|0
1636522800000|2021-11-10 05:40:00|553.67|550.87|554.03|551.23|554.21|551.41|553.67|550.87|0
1636523100000|2021-11-10 05:45:00|554.11|551.31|554.21|551.41|554.65|551.85|553.85|551.05|0
1636523400000|2021-11-10 05:50:00|554.02|551.22|553.84|551.04|554.21|551.41|553.66|550.86|0
1636523700000|2021-11-10 05:55:00|553.66|550.86|553.66|550.86|554.2|551.4|553.66|550.86|0
1636524000000|2021-11-10 06:00:00|553.84|551.04|554.56|551.76|554.56|551.76|553.38|550.58|0
1636524300000|2021-11-10 06:05:00|554.38|551.58|554.56|551.76|554.74|551.94|554.38|551.58|0
1636524600000|2021-11-10 06:10:00|554.65|551.85|554.74|551.94|555.28|552.48|554.56|551.76|0
1636524900000|2021-11-10 06:15:00|554.92|552.12|555.64|552.84|555.64|552.84|554.92|552.12|0
1636525200000|2021-11-10 06:20:00|555.46|552.66|555.28|552.48|555.64|552.84|555.28|552.48|0
1636525500000|2021-11-10 06:25:00|555.46|552.66|557.09|554.29|557.09|554.29|555.46|552.66|0
1636525800000|2021-11-10 06:30:00|557.27|554.47|556.9|554.1|557.27|554.47|556.36|553.56|0
1636526100000|2021-11-10 06:35:00|556.81|554.01|557.99|555.19|558.17|555.37|556.81|554.01|0
1636526400000|2021-11-10 06:40:00|558.35|555.55|558.71|555.91|558.89|556.09|558.35|555.55|0
1636526700000|2021-11-10 06:45:00|558.53|555.73|559.34|556.54|559.34|556.54|558.53|555.73|0
1636527000000|2021-11-10 06:50:00|559.26|556.46|558.78|555.98|560.16|557.36|558.78|555.98|0
1636527300000|2021-11-10 06:55:00|558.6|555.8|558.41|555.61|558.78|555.98|557.87|555.07|0
1636527600000|2021-11-10 07:00:00|558.78|555.98|558.78|555.98|558.96|556.16|557.87|555.07|0
1636527900000|2021-11-10 07:05:00|558.96|556.16|560.59|557.79|560.59|557.79|558.78|555.98|0
1636528200000|2021-11-10 07:10:00|560.41|557.61|560.59|557.79|560.59|557.79|559.86|557.06|0
1636528500000|2021-11-10 07:15:00|560.77|557.97|562.23|559.43|562.41|559.61|560.41|557.61|0
1636528800000|2021-11-10 07:20:00|562.41|559.61|562.96|560.16|563.41|560.61|562.41|559.61|0
1636529100000|2021-11-10 07:25:00|562.77|559.97|562.23|559.43|562.77|559.97|561.86|559.06|0
1636529400000|2021-11-10 07:30:00|562.77|559.97|562.95|560.15|563.32|560.52|561.86|559.06|0
1636529700000|2021-11-10 07:35:00|562.77|559.97|562.95|560.15|562.95|560.15|562.4|559.6|0
1636530000000|2021-11-10 07:40:00|562.77|559.97|561.85|559.05|562.95|560.15|561.85|559.05|0
1636530300000|2021-11-10 07:45:00|562.04|559.24|561.85|559.05|562.04|559.24|561.49|558.69|0
1636530600000|2021-11-10 07:50:00|562.03|559.23|561.67|558.87|562.4|559.6|561.49|558.69|0
1636530900000|2021-11-10 07:55:00|561.85|559.05|562.03|559.23|562.03|559.23|561.67|558.87|0
1636531200000|2021-11-10 08:00:00|561.85|559.05|563.81|561.01|565|562.2|561.01|558.21|0
1636531500000|2021-11-10 08:05:00|563.71|561.31|564.8|562.4|564.98|562.58|562.8|560.4|0
1636531800000|2021-11-10 08:10:00|564.62|562.22|564.8|562.4|565.17|562.77|564.25|561.85|0
1636532100000|2021-11-10 08:15:00|564.62|562.22|563.7|561.3|564.8|562.4|563.7|561.3|0
1636532400000|2021-11-10 08:20:00|563.61|561.21|563.34|560.94|563.88|561.48|562.61|560.21|0
1636532700000|2021-11-10 08:25:00|563.15|560.75|563.33|560.93|564.06|561.66|563.15|560.75|0
1636533000000|2021-11-10 08:30:00|563.24|560.84|561.87|559.47|563.51|561.11|561.87|559.47|0
1636533300000|2021-11-10 08:35:00|561.69|559.29|560.96|558.56|561.69|559.29|560.6|558.2|0
1636533600000|2021-11-10 08:40:00|560.78|558.38|561.69|559.29|561.96|559.56|560.23|557.83|0
1636533900000|2021-11-10 08:45:00|561.87|559.47|561.5|559.1|562.05|559.65|561.32|558.92|0
1636534200000|2021-11-10 08:50:00|561.32|558.92|560.59|558.19|561.41|559.01|560.59|558.19|0
1636534500000|2021-11-10 08:55:00|560.41|558.01|559.68|557.28|560.68|558.28|559.68|557.28|0
1636534800000|2021-11-10 09:00:00|559.86|557.46|559.68|557.28|560.22|557.82|559.13|556.73|0
1636535100000|2021-11-10 09:05:00|559.86|557.46|558.22|555.82|560.77|558.37|557.68|555.28|0
1636535400000|2021-11-10 09:10:00|558.04|555.64|558.04|555.64|558.58|556.18|557.68|555.28|0
1636535700000|2021-11-10 09:15:00|557.86|555.46|557.31|554.91|558.76|556.36|556.77|554.37|0
1636536000000|2021-11-10 09:20:00|557.49|555.09|556.76|554.36|557.49|555.09|555.68|553.28|0
1636536300000|2021-11-10 09:25:00|556.85|554.45|556.67|554.27|557.49|555.09|556.22|553.82|0
1636536600000|2021-11-10 09:30:00|556.58|554.18|557.67|555.27|558.03|555.63|556.58|554.18|0
1636536900000|2021-11-10 09:35:00|557.48|555.08|557.48|555.08|558.03|555.63|556.3|553.9|0
1636537200000|2021-11-10 09:40:00|557.66|555.26|560.02|557.62|560.02|557.62|557.48|555.08|0
1636537500000|2021-11-10 09:45:00|559.84|557.44|560.75|558.35|560.93|558.53|559.11|556.71|0
1636537800000|2021-11-10 09:50:00|561.11|558.71|560.02|557.62|561.66|559.26|560.02|557.62|0
1636538100000|2021-11-10 09:55:00|560.2|557.8|560.2|557.8|560.56|558.16|559.47|557.07|0
1636538400000|2021-11-10 10:00:00|560.38|557.98|559.29|556.89|560.74|558.34|559.01|556.61|0
1636538700000|2021-11-10 10:05:00|559.37|556.97|559.29|556.89|559.83|557.43|559.1|556.7|0
1636539000000|2021-11-10 10:10:00|559.47|557.07|558.19|555.79|559.47|557.07|558.19|555.79|0
1636539300000|2021-11-10 10:15:00|558.37|555.97|558.55|556.15|558.74|556.34|557.83|555.43|0
1636539600000|2021-11-10 10:20:00|558.37|555.97|558.19|555.79|558.82|556.42|558.01|555.61|0
1636539900000|2021-11-10 10:25:00|558.37|555.97|557.46|555.06|558.37|555.97|557.28|554.88|0
1636540200000|2021-11-10 10:30:00|557.64|555.24|556.01|553.61|557.82|555.42|555.1|552.7|0
1636540500000|2021-11-10 10:35:00|555.83|553.43|554.37|551.97|556.19|553.79|554.19|551.79|0
1636540800000|2021-11-10 10:40:00|554.56|552.16|554.55|552.15|554.73|552.33|553.11|550.71|0
1636541100000|2021-11-10 10:45:00|554.73|552.33|553.83|551.43|555.1|552.7|553.83|551.43|0
1636541400000|2021-11-10 10:50:00|553.91|551.51|554.19|551.79|554.55|552.15|553.46|551.06|0
1636541700000|2021-11-10 10:55:00|554.01|551.61|555.45|553.05|555.82|553.42|553.64|551.24|0
1636542000000|2021-11-10 11:00:00|555.63|553.23|555.99|553.59|556.36|553.96|555.18|552.78|0
1636542300000|2021-11-10 11:05:00|556.18|553.78|555.81|553.41|556.54|554.14|555.63|553.23|0
1636542600000|2021-11-10 11:10:00|555.99|553.59|555.99|553.59|556.72|554.32|555.81|553.41|0
1636542900000|2021-11-10 11:15:00|556.35|553.95|553.63|551.23|556.53|554.13|553.63|551.23|0
1636543200000|2021-11-10 11:20:00|553.45|551.05|554.9|552.5|554.9|552.5|553.45|551.05|0
1636543500000|2021-11-10 11:25:00|555.08|552.68|555.62|553.22|555.98|553.58|554.9|552.5|0
1636543800000|2021-11-10 11:30:00|555.71|553.31|555.44|553.04|555.8|553.4|554.71|552.31|0
1636544100000|2021-11-10 11:35:00|555.07|552.67|552.36|549.96|555.34|552.94|551.64|549.24|0
1636544400000|2021-11-10 11:40:00|552.54|550.14|551.55|549.15|554.2|551.8|550.64|548.24|0
1636544700000|2021-11-10 11:45:00|551.37|548.97|551.37|548.97|551.91|549.51|550.82|548.42|0
1636545000000|2021-11-10 11:50:00|551.18|548.78|551|548.6|551.73|549.33|550.46|548.06|0
1636545300000|2021-11-10 11:55:00|551.18|548.78|551.36|548.96|551.9|549.5|550.82|548.42|0
1636545600000|2021-11-10 12:00:00|551.72|549.32|552.08|549.68|552.27|549.87|551.36|548.96|0
1636545900000|2021-11-10 12:05:00|551.9|549.5|553.17|550.77|553.17|550.77|551.9|549.5|0
1636546200000|2021-11-10 12:10:00|552.99|550.59|554.8|552.4|554.98|552.58|552.8|550.4|0
1636546500000|2021-11-10 12:15:00|554.98|552.58|554.25|551.85|555.16|552.76|554.25|551.85|0
1636546800000|2021-11-10 12:20:00|554.43|552.03|554.25|551.85|554.97|552.57|553.88|551.48|0
1636547100000|2021-11-10 12:25:00|554.15|551.75|554.97|552.57|555.15|552.75|554.06|551.66|0
1636547400000|2021-11-10 12:30:00|554.79|552.39|553.16|550.76|554.79|552.39|552.61|550.21|0
1636547700000|2021-11-10 12:35:00|553.34|550.94|556.89|554.49|556.89|554.49|552.79|550.39|0
1636548000000|2021-11-10 12:40:00|557.07|554.67|557.97|555.57|558.16|555.76|556.71|554.31|0
1636548300000|2021-11-10 12:45:00|557.79|555.39|556.47|554.07|557.79|555.39|556.28|553.88|0
1636548600000|2021-11-10 12:50:00|556.28|553.88|556.46|554.06|556.65|554.25|556.1|553.7|0
1636548900000|2021-11-10 12:55:00|556.28|553.88|556.46|554.06|556.82|554.42|556.1|553.7|0
1636549200000|2021-11-10 13:00:00|556.28|553.88|556.82|554.42|557.37|554.97|556.28|553.88|0
1636549500000|2021-11-10 13:05:00|557|554.6|558.45|556.05|558.45|556.05|556.82|554.42|0
1636549800000|2021-11-10 13:10:00|558.63|556.23|557.9|555.5|558.81|556.41|557.18|554.78|0
1636550100000|2021-11-10 13:15:00|558.09|555.69|558.35|555.95|558.45|556.05|557.54|555.14|0
1636550400000|2021-11-10 13:20:00|558.27|555.87|558.08|555.68|558.45|556.05|557.54|555.14|0
1636550700000|2021-11-10 13:25:00|557.9|555.5|556.99|554.59|558.63|556.23|556.72|554.32|0
1636551000000|2021-11-10 13:30:00|557.17|554.77|551.74|549.34|557.17|554.77|550.48|548.08|0
1636551300000|2021-11-10 13:35:00|551.38|548.98|549.57|547.17|552.1|549.7|549.03|546.63|0
1636551600000|2021-11-10 13:40:00|549.75|547.35|551.2|548.8|552.46|550.06|549.75|547.35|0
1636551900000|2021-11-10 13:45:00|551.02|548.62|549.93|547.53|551.2|548.8|548.85|546.45|0
1636552200000|2021-11-10 13:50:00|550.11|547.71|553.36|550.96|553.9|551.5|550.11|547.71|0
1636552500000|2021-11-10 13:55:00|553.72|551.32|552.63|550.23|553.9|551.5|552.63|550.23|0
1636552800000|2021-11-10 14:00:00|552.81|550.41|552.45|550.05|553.9|551.5|551.91|549.51|0
1636553100000|2021-11-10 14:05:00|552.81|550.41|553.17|550.77|554.62|552.22|552.81|550.41|0
1636553400000|2021-11-10 14:10:00|552.99|550.59|553.44|551.04|553.71|551.31|552.09|549.69|0
1636553700000|2021-11-10 14:15:00|553.53|551.13|552.81|550.41|553.89|551.49|551.72|549.32|0
1636554000000|2021-11-10 14:20:00|552.63|550.23|553.53|551.13|553.89|551.49|552.62|550.22|0
1636554300000|2021-11-10 14:25:00|553.71|551.31|551.54|549.14|553.71|551.31|551.36|548.96|0
1636554600000|2021-11-10 14:30:00|551|548.6|552.62|550.22|554.61|552.21|549.55|547.15|0
1636554900000|2021-11-10 14:35:00|552.44|550.04|552.98|550.58|556.42|554.02|551.17|548.77|0
1636555200000|2021-11-10 14:40:00|553.16|550.76|554.97|552.57|556.42|554.02|553.16|550.76|0
1636555500000|2021-11-10 14:45:00|554.78|552.38|556.41|554.01|558.23|555.83|554.78|552.38|0
1636555800000|2021-11-10 14:50:00|556.78|554.38|560.04|557.64|560.22|557.82|554.96|552.56|0
1636556100000|2021-11-10 14:55:00|560.4|558|562.04|559.64|562.95|560.55|558.59|556.19|0
1636556400000|2021-11-10 15:00:00|562.22|559.82|561.55|559.15|563.31|560.91|558.3|555.9|0
1636556700000|2021-11-10 15:05:00|561.74|559.34|561.19|558.79|562.47|560.07|560.64|558.24|0
1636557000000|2021-11-10 15:10:00|561.01|558.61|561|558.6|561.92|559.52|560.09|557.69|0
1636557300000|2021-11-10 15:15:00|560.82|558.42|561.73|559.33|562.46|560.06|560.82|558.42|0
1636557600000|2021-11-10 15:20:00|561.91|559.51|559.91|557.51|563.37|560.97|559.91|557.51|0
1636557900000|2021-11-10 15:25:00|559.72|557.32|560.09|557.69|561.54|559.14|559.54|557.14|0
1636558200000|2021-11-10 15:30:00|560.27|557.87|559.36|556.96|561.18|558.78|558.08|555.68|0
1636558500000|2021-11-10 15:35:00|559.17|556.77|561.36|558.96|561.63|559.23|559.17|556.77|0
1636558800000|2021-11-10 15:40:00|561.72|559.32|558.62|556.22|561.9|559.5|558.26|555.86|0
1636559100000|2021-11-10 15:45:00|558.81|556.41|559.17|556.77|560.08|557.68|558.44|556.04|0
1636559400000|2021-11-10 15:50:00|558.8|556.4|560.62|558.22|561.17|558.77|558.8|556.4|0
1636559700000|2021-11-10 15:55:00|560.8|558.4|558.98|556.58|561.17|558.77|558.98|556.58|0
1636560000000|2021-11-10 16:00:00|558.62|556.22|560.7|558.3|562.62|560.22|558.62|556.22|0
1636560300000|2021-11-10 16:05:00|560.62|558.22|561.16|558.76|561.89|559.49|559.16|556.76|0
1636560600000|2021-11-10 16:10:00|560.98|558.58|559.78|557.38|561.16|558.76|559.05|556.65|0
1636560900000|2021-11-10 16:15:00|559.96|557.56|557.62|555.22|560.69|558.29|557.62|555.22|0
1636561200000|2021-11-10 16:20:00|557.81|555.41|558.35|555.95|558.9|556.5|557.26|554.86|0
1636561500000|2021-11-10 16:25:00|558.17|555.77|555.43|553.03|558.9|556.5|555.25|552.85|0
1636561800000|2021-11-10 16:30:00|555.61|553.21|556.16|553.76|556.34|553.94|553.61|551.21|0
1636562100000|2021-11-10 16:35:00|555.98|553.58|555.06|552.66|557.07|554.67|555.06|552.66|0
1636562400000|2021-11-10 16:40:00|555.25|552.85|552.33|549.93|555.61|553.21|551.97|549.57|0
1636562700000|2021-11-10 16:45:00|552.15|549.75|555.06|552.66|555.42|553.02|551.97|549.57|0
1636563000000|2021-11-10 16:50:00|555.24|552.84|555.6|553.2|556.33|553.93|555.06|552.66|0
1636563300000|2021-11-10 16:55:00|555.42|553.02|556.33|553.93|557.24|554.84|555.42|553.02|0
1636563600000|2021-11-10 17:00:00|556.15|553.75|555.6|553.2|557.06|554.66|555.24|552.84|0
1636563900000|2021-11-10 17:05:00|555.78|553.38|555.41|553.01|556.15|553.75|554.14|551.74|0
1636564200000|2021-11-10 17:10:00|555.23|552.83|553.77|551.37|556.14|553.74|552.68|550.28|0
1636564500000|2021-11-10 17:15:00|553.96|551.56|553.13|550.73|553.96|551.56|552.5|550.1|0
1636564800000|2021-11-10 17:20:00|553.23|550.83|552.31|549.91|554.14|551.74|551.95|549.55|0
1636565100000|2021-11-10 17:25:00|552.5|550.1|550.68|548.28|552.68|550.28|550.68|548.28|0
1636565400000|2021-11-10 17:30:00|550.86|548.46|552.49|550.09|552.49|550.09|550.86|548.46|0
1636565700000|2021-11-10 17:35:00|552.31|549.91|550.58|548.18|553.22|550.82|550.22|547.82|0
1636566000000|2021-11-10 17:40:00|550.76|548.36|547.67|545.27|550.76|548.36|546.4|544|0
1636566300000|2021-11-10 17:45:00|547.49|545.09|548.16|545.76|548.16|545.76|544.85|542.45|0
1636566600000|2021-11-10 17:50:00|548.34|545.94|548.88|546.48|549.79|547.39|548.34|545.94|0
1636566900000|2021-11-10 17:55:00|549.06|546.66|550.69|548.29|550.88|548.48|549.06|546.66|0
1636567200000|2021-11-10 18:00:00|550.51|548.11|546.16|543.76|551.06|548.66|545.98|543.58|0
1636567500000|2021-11-10 18:05:00|545.8|543.4|544.17|541.77|545.8|543.4|542.01|539.61|0
1636567800000|2021-11-10 18:10:00|544.35|541.95|542.19|539.79|547.24|544.84|541.83|539.43|0
1636568100000|2021-11-10 18:15:00|541.83|539.43|541.64|539.24|543.09|540.69|540.2|537.8|0
1636568400000|2021-11-10 18:20:00|541.73|539.33|541.64|539.24|542.18|539.78|539.84|537.44|0
1636568700000|2021-11-10 18:25:00|541.46|539.06|543.44|541.04|544.89|542.49|540.92|538.52|0
1636569000000|2021-11-10 18:30:00|543.62|541.22|545.43|543.03|546.15|543.75|542.9|540.5|0
1636569300000|2021-11-10 18:35:00|545.25|542.85|541.81|539.41|545.25|542.85|541.63|539.23|0
1636569600000|2021-11-10 18:40:00|541.99|539.59|542.17|539.77|542.72|540.32|541.27|538.87|0
1636569900000|2021-11-10 18:45:00|542.35|539.95|539.19|536.79|543.07|540.67|538.21|535.81|0
1636570200000|2021-11-10 18:50:00|538.83|536.43|538.35|535.95|539.37|536.97|537.03|534.63|0
1636570500000|2021-11-10 18:55:00|538.26|535.86|538.71|536.31|540.33|537.93|536.56|534.16|0
1636570800000|2021-11-10 19:00:00|538.35|535.95|535.48|533.08|538.71|536.31|534.41|532.01|0
1636571100000|2021-11-10 19:05:00|535.12|532.72|537.81|535.41|537.99|535.59|534.23|531.83|0
1636571400000|2021-11-10 19:10:00|537.63|535.23|534.94|532.54|537.63|535.23|534.58|532.18|0
1636571700000|2021-11-10 19:15:00|535.12|532.72|535.29|532.89|538.16|535.76|534.4|532|0
1636572000000|2021-11-10 19:20:00|535.11|532.71|531.36|528.96|536.91|534.51|530.65|528.25|0
1636572300000|2021-11-10 19:25:00|531.18|528.78|528.68|526.28|532.25|529.85|528.68|526.28|0
1636572600000|2021-11-10 19:30:00|528.33|525.93|528.72|526.32|531.04|528.64|526.82|524.42|0
1636572900000|2021-11-10 19:35:00|529.25|526.85|527.12|524.72|531.21|528.81|526.76|524.36|0
1636573200000|2021-11-10 19:40:00|527.83|525.43|523.74|521.34|528.72|526.32|523.74|521.34|0
1636573500000|2021-11-10 19:45:00|523.65|521.25|530.31|527.91|530.85|528.45|523.39|520.99|0
1636573800000|2021-11-10 19:50:00|530.14|527.74|530.67|528.27|532.81|530.41|528.71|526.31|0
1636574100000|2021-11-10 19:55:00|531.03|528.63|528.17|525.77|531.38|528.98|528|525.6|0
1636574400000|2021-11-10 20:00:00|528.35|525.95|528.17|525.77|530.49|528.09|527.64|525.24|0
1636574700000|2021-11-10 20:05:00|527.99|525.59|530.57|528.17|532.09|529.69|526.22|523.82|0
1636575000000|2021-11-10 20:10:00|530.48|528.08|533.34|530.94|534.05|531.65|530.31|527.91|0
1636575300000|2021-11-10 20:15:00|533.16|530.76|534.56|532.16|535.74|533.34|532.23|529.83|0
1636575600000|2021-11-10 20:20:00|534.74|532.34|532.95|530.55|536.17|533.77|532.41|530.01|0
1636575900000|2021-11-10 20:25:00|532.77|530.37|534.56|532.16|535.63|533.23|532.77|530.37|0
1636576200000|2021-11-10 20:30:00|534.38|531.98|532.94|530.54|535.81|533.41|532.76|530.36|0
1636576500000|2021-11-10 20:35:00|533.12|530.72|531.87|529.47|533.48|531.08|530.79|528.39|0
1636576800000|2021-11-10 20:40:00|531.95|529.55|529.18|526.78|534.55|532.15|529.18|526.78|0
1636577100000|2021-11-10 20:45:00|530.08|527.68|531.15|528.75|533.12|530.72|528.83|526.43|0
1636577400000|2021-11-10 20:50:00|532.4|530|536.18|533.78|537.93|535.53|532.4|530|0
1636577700000|2021-11-10 20:55:00|535.82|533.42|532.77|530.37|536.36|533.96|532.77|530.37|0
1636578000000|2021-11-10 21:00:00|532.59|530.19|532.97|530.57|533.15|530.75|531.4|529|0
1636578300000|2021-11-10 21:05:00|532.79|530.39|532.97|530.57|533.33|530.93|532.61|530.21|0
1636578600000|2021-11-10 21:10:00|533.15|530.75|533.5|531.1|533.68|531.28|532.25|529.85|0
1636578900000|2021-11-10 21:15:00|533.7|530.9|534.06|531.26|534.06|531.26|533.7|530.9|0
1636579200000|2021-11-10 21:20:00|534.24|531.44|535.31|532.51|535.31|532.51|534.06|531.26|0
1636579500000|2021-11-10 21:25:00|535.13|532.33|534.59|531.79|535.22|532.42|534.59|531.79|0
1636579800000|2021-11-10 21:30:00|534.77|531.97|534.77|531.97|534.95|532.15|534.59|531.79|0
1636580100000|2021-11-10 21:35:00|534.86|532.06|535.31|532.51|535.48|532.68|534.77|531.97|0
1636580400000|2021-11-10 21:40:00|535.13|532.33|535.12|532.32|535.48|532.68|534.77|531.97|0
1636580700000|2021-11-10 21:45:00|535.03|532.23|535.84|533.04|536.02|533.22|534.85|532.05|0
1636581000000|2021-11-10 21:50:00|536.02|533.22|535.66|532.86|536.02|533.22|535.66|532.86|0
1636581300000|2021-11-10 21:55:00|535.84|533.04|535.56|532.76|536.2|533.4|535.48|532.68|0
1636581600000|2021-11-10 22:00:00|535.49|532.69|535.57|532.77|535.65|532.85|535.49|532.69|0
1636581900000|2021-11-10 22:05:00|535.59|532.79|535.77|532.97|535.77|532.97|535.59|532.79|0
1636582200000|2021-11-10 22:10:00|535.75|532.95|535.72|532.92|535.85|533.05|535.67|532.87|0
1636582500000|2021-11-10 22:15:00|535.75|532.95|535.75|532.95|535.85|533.05|535.67|532.87|0
1636582800000|2021-11-10 22:20:00|535.72|532.92|535.48|532.68|535.75|532.95|535.48|532.68|0
1636583100000|2021-11-10 22:25:00|535.51|532.71|535.53|532.73|535.87|533.07|535.48|532.68|0
1636583400000|2021-11-10 22:30:00|535.61|532.81|535.58|532.78|535.84|533.04|535.55|532.75|0
1636583700000|2021-11-10 22:35:00|535.6|532.8|535.79|532.99|535.89|533.09|535.55|532.75|0
1636584000000|2021-11-10 22:40:00|535.76|532.96|535.68|532.88|535.79|532.99|535.68|532.88|0
1636584300000|2021-11-10 22:45:00|535.71|532.91|535.71|532.91|535.84|533.04|535.68|532.88|0
1636584600000|2021-11-10 22:50:00|535.68|532.88|535.47|532.67|535.71|532.91|535.31|532.51|0
1636584900000|2021-11-10 22:55:00|535.49|532.69|535.44|532.64|535.52|532.72|535.26|532.46|0
1636585200000|2021-11-10 23:00:00|535.72|532.92|535.81|533.01|536.25|533.45|535.09|532.29|0
1636585500000|2021-11-10 23:05:00|535.63|532.83|534.37|531.57|535.99|533.19|534.01|531.21|0
1636585800000|2021-11-10 23:10:00|534.46|531.66|534.19|531.39|534.46|531.66|533.83|531.03|0
1636586100000|2021-11-10 23:15:00|534.01|531.21|535.17|532.37|535.26|532.46|534.01|531.21|0
1636586400000|2021-11-10 23:20:00|535.44|532.64|535.62|532.82|536.34|533.54|535.44|532.64|0
1636586700000|2021-11-10 23:25:00|535.44|532.64|534.18|531.38|535.62|532.82|533.82|531.02|0
1636587000000|2021-11-10 23:30:00|534.54|531.74|533.64|530.84|534.72|531.92|533.55|530.75|0
1636587300000|2021-11-10 23:35:00|533.46|530.66|533.37|530.57|533.82|531.02|533.1|530.3|0
1636587600000|2021-11-10 23:40:00|533.46|530.66|532.56|529.76|533.82|531.02|532.56|529.76|0
1636587900000|2021-11-10 23:45:00|532.38|529.58|531.39|528.59|532.56|529.76|531.39|528.59|0
1636588200000|2021-11-10 23:50:00|531.31|528.51|532.2|529.4|532.2|529.4|531.13|528.33|0
1636588500000|2021-11-10 23:55:00|532.02|529.22|533.45|530.65|533.63|530.83|531.75|528.95|0
1636588800000|2021-11-11 00:00:00|533.63|530.83|533.81|531.01|534.71|531.91|533.54|530.74|0
1636589100000|2021-11-11 00:05:00|533.99|531.19|535.24|532.44|535.42|532.62|533.71|530.91|0
1636589400000|2021-11-11 00:10:00|535.33|532.53|537.57|534.77|537.93|535.13|535.33|532.53|0
1636589700000|2021-11-11 00:15:00|537.75|534.95|537.39|534.59|537.75|534.95|536.85|534.05|0
1636590000000|2021-11-11 00:20:00|537.21|534.41|538.29|535.49|538.47|535.67|537.21|534.41|0
1636590300000|2021-11-11 00:25:00|538.47|535.67|538.28|535.48|538.73|535.93|538.1|535.3|0
1636590600000|2021-11-11 00:30:00|538.1|535.3|538.46|535.66|539.18|536.38|538.1|535.3|0
1636590900000|2021-11-11 00:35:00|538.64|535.84|538.28|535.48|539.18|536.38|538.28|535.48|0
1636591200000|2021-11-11 00:40:00|538.46|535.66|537.02|534.22|539.18|536.38|537.02|534.22|0
1636591500000|2021-11-11 00:45:00|536.84|534.04|537.02|534.22|537.02|534.22|536.12|533.32|0
1636591800000|2021-11-11 00:50:00|536.84|534.04|536.84|534.04|537.2|534.4|536.3|533.5|0
1636592100000|2021-11-11 00:55:00|536.66|533.86|537.55|534.75|537.73|534.93|536.66|533.86|0
1636592400000|2021-11-11 01:00:00|537.37|534.57|537.37|534.57|538.09|535.29|537.37|534.57|0
1636592700000|2021-11-11 01:05:00|537.19|534.39|536.29|533.49|537.19|534.39|535.93|533.13|0
1636593000000|2021-11-11 01:10:00|536.47|533.67|536.83|534.03|536.83|534.03|536.11|533.31|0
1636593300000|2021-11-11 01:15:00|536.65|533.85|535.57|532.77|537.73|534.93|535.39|532.59|0
1636593600000|2021-11-11 01:20:00|535.75|532.95|535.75|532.95|535.75|532.95|534.85|532.05|0
1636593900000|2021-11-11 01:25:00|535.93|533.13|535.65|532.85|535.93|533.13|534.67|531.87|0
1636594200000|2021-11-11 01:30:00|535.38|532.58|536.82|534.02|536.82|534.02|534.31|531.51|0
1636594500000|2021-11-11 01:35:00|537.18|534.38|537|534.2|537.36|534.56|536.28|533.48|0
1636594800000|2021-11-11 01:40:00|536.82|534.02|536.63|533.83|536.82|534.02|536.1|533.3|0
1636595100000|2021-11-11 01:45:00|536.46|533.66|537.35|534.55|537.53|534.73|536.28|533.48|0
1636595400000|2021-11-11 01:50:00|537.53|534.73|538.25|535.45|538.61|535.81|537.17|534.37|0
1636595700000|2021-11-11 01:55:00|538.07|535.27|541.49|538.69|541.49|538.69|537.89|535.09|0
1636596000000|2021-11-11 02:00:00|541.31|538.51|541.3|538.5|542.03|539.23|540.77|537.97|0
1636596300000|2021-11-11 02:05:00|541.48|538.68|541.66|538.86|541.84|539.04|541.48|538.68|0
1636596600000|2021-11-11 02:10:00|541.48|538.68|541.48|538.68|541.66|538.86|541.12|538.32|0
1636596900000|2021-11-11 02:15:00|541.3|538.5|541.66|538.86|541.66|538.86|541.12|538.32|0
1636597200000|2021-11-11 02:20:00|541.48|538.68|541.92|539.12|542.2|539.4|541.3|538.5|0
1636597500000|2021-11-11 02:25:00|542.02|539.22|541.29|538.49|542.02|539.22|541.29|538.49|0
1636597800000|2021-11-11 02:30:00|541.11|538.31|540.75|537.95|541.65|538.85|540.66|537.86|0
1636598100000|2021-11-11 02:35:00|540.93|538.13|541.11|538.31|541.29|538.49|540.57|537.77|0
1636598400000|2021-11-11 02:40:00|541.2|538.4|540.75|537.95|541.29|538.49|540.65|537.85|0
1636598700000|2021-11-11 02:45:00|540.83|538.03|539.3|536.5|540.93|538.13|539.3|536.5|0
1636599000000|2021-11-11 02:50:00|539.48|536.68|539.3|536.5|539.48|536.68|538.94|536.14|0
1636599300000|2021-11-11 02:55:00|539.21|536.41|538.94|536.14|539.3|536.5|538.58|535.78|0
1636599600000|2021-11-11 03:00:00|539.12|536.32|538.76|535.96|539.3|536.5|538.4|535.6|0
1636599900000|2021-11-11 03:05:00|538.94|536.14|538.93|536.13|539.3|536.5|538.76|535.96|0
1636600200000|2021-11-11 03:10:00|539.11|536.31|539.11|536.31|540.01|537.21|539.11|536.31|0
1636600500000|2021-11-11 03:15:00|539.29|536.49|539.29|536.49|539.83|537.03|538.75|535.95|0
1636600800000|2021-11-11 03:20:00|539.2|536.4|539.11|536.31|539.29|536.49|538.39|535.59|0
1636601100000|2021-11-11 03:25:00|538.93|536.13|539.11|536.31|539.29|536.49|538.57|535.77|0
1636601400000|2021-11-11 03:30:00|538.93|536.13|538.56|535.76|538.93|536.13|537.67|534.87|0
1636601700000|2021-11-11 03:35:00|538.74|535.94|538.92|536.12|538.92|536.12|538.56|535.76|0
1636602000000|2021-11-11 03:40:00|538.74|535.94|538.38|535.58|538.92|536.12|538.38|535.58|0
1636602300000|2021-11-11 03:45:00|538.56|535.76|538.2|535.4|538.56|535.76|537.66|534.86|0
1636602600000|2021-11-11 03:50:00|538.38|535.58|537.66|534.86|538.38|535.58|537.48|534.68|0
1636602900000|2021-11-11 03:55:00|537.48|534.68|536.94|534.14|537.48|534.68|536.4|533.6|0
1636603200000|2021-11-11 04:00:00|536.84|534.04|536.93|534.13|537.11|534.31|536.57|533.77|0
1636603500000|2021-11-11 04:05:00|536.75|533.95|537.11|534.31|537.11|534.31|536.57|533.77|0
1636603800000|2021-11-11 04:10:00|536.93|534.13|536.75|533.95|537.11|534.31|536.75|533.95|0
1636604100000|2021-11-11 04:15:00|536.57|533.77|536.21|533.41|536.75|533.95|536.21|533.41|0
1636604400000|2021-11-11 04:20:00|536.03|533.23|535.31|532.51|536.03|533.23|535.13|532.33|0
1636604700000|2021-11-11 04:25:00|535.13|532.33|533.16|530.36|535.13|532.33|532.8|530|0
1636605000000|2021-11-11 04:30:00|532.98|530.18|533.33|530.53|533.69|530.89|532.98|530.18|0
1636605300000|2021-11-11 04:35:00|533.24|530.44|533.33|530.53|533.51|530.71|532.79|529.99|0
1636605600000|2021-11-11 04:40:00|533.51|530.71|533.33|530.53|533.51|530.71|533.15|530.35|0
1636605900000|2021-11-11 04:45:00|533.15|530.35|534.31|531.51|534.58|531.78|533.15|530.35|0
1636606200000|2021-11-11 04:50:00|534.4|531.6|534.04|531.24|534.4|531.6|533.86|531.06|0
1636606500000|2021-11-11 04:55:00|533.86|531.06|534.4|531.6|534.4|531.6|533.5|530.7|0
1636606800000|2021-11-11 05:00:00|534.22|531.42|535.11|532.31|535.29|532.49|534.22|531.42|0
1636607100000|2021-11-11 05:05:00|534.93|532.13|534.21|531.41|535.29|532.49|533.85|531.05|0
1636607400000|2021-11-11 05:10:00|534.03|531.23|535.29|532.49|535.29|532.49|534.03|531.23|0
1636607700000|2021-11-11 05:15:00|535.11|532.31|535.11|532.31|535.29|532.49|535.01|532.21|0
1636608000000|2021-11-11 05:20:00|535.28|532.48|535.82|533.02|536.36|533.56|535.28|532.48|0
1636608300000|2021-11-11 05:25:00|536|533.2|536.36|533.56|536.36|533.56|535.64|532.84|0
1636608600000|2021-11-11 05:30:00|537.08|534.28|537.79|534.99|537.79|534.99|537.07|534.27|0
1636608900000|2021-11-11 05:35:00|537.61|534.81|537.25|534.45|538.33|535.53|537.25|534.45|0
1636609200000|2021-11-11 05:40:00|537.16|534.36|537.34|534.54|537.43|534.63|536.71|533.91|0
1636609500000|2021-11-11 05:45:00|537.43|534.63|536.89|534.09|537.43|534.63|536.71|533.91|0
1636609800000|2021-11-11 05:50:00|536.79|533.99|536.89|534.09|537.07|534.27|536.53|533.73|0
1636610100000|2021-11-11 05:55:00|536.97|534.17|536.88|534.08|537.42|534.62|536.88|534.08|0
1636610400000|2021-11-11 06:00:00|537.06|534.26|536.7|533.9|537.96|535.16|536.34|533.54|0
1636610700000|2021-11-11 06:05:00|536.88|534.08|538.32|535.52|538.5|535.7|536.88|534.08|0
1636611000000|2021-11-11 06:10:00|538.5|535.7|538.49|535.69|538.5|535.7|537.96|535.16|0
1636611300000|2021-11-11 06:15:00|538.31|535.51|538.85|536.05|539.03|536.23|538.13|535.33|0
1636611600000|2021-11-11 06:20:00|538.67|535.87|538.13|535.33|538.85|536.05|538.13|535.33|0
1636611900000|2021-11-11 06:25:00|537.95|535.15|538.67|535.87|538.67|535.87|537.95|535.15|0
1636612200000|2021-11-11 06:30:00|538.85|536.05|539.03|536.23|539.21|536.41|538.85|536.05|0
1636612500000|2021-11-11 06:35:00|539.11|536.31|538.84|536.04|539.21|536.41|538.66|535.86|0
1636612800000|2021-11-11 06:40:00|539.02|536.22|538.66|535.86|539.2|536.4|538.66|535.86|0
1636613100000|2021-11-11 06:45:00|538.84|536.04|537.22|534.42|538.84|536.04|537.22|534.42|0
1636613400000|2021-11-11 06:50:00|537.04|534.24|538.48|535.68|538.66|535.86|537.04|534.24|0
1636613700000|2021-11-11 06:55:00|538.3|535.5|538.3|535.5|538.66|535.86|538.12|535.32|0
1636614000000|2021-11-11 07:00:00|538.48|535.68|538.47|535.67|539.73|536.93|538.29|535.49|0
1636614300000|2021-11-11 07:05:00|538.65|535.85|538.47|535.67|538.83|536.03|538.29|535.49|0
1636614600000|2021-11-11 07:10:00|538.83|536.03|537.93|535.13|538.83|536.03|537.48|534.68|0
1636614900000|2021-11-11 07:15:00|537.75|534.95|539.37|536.57|539.55|536.75|537.75|534.95|0
1636615200000|2021-11-11 07:20:00|539.55|536.75|539.9|537.1|540.09|537.29|539.01|536.21|0
1636615500000|2021-11-11 07:25:00|540.08|537.28|540.62|537.82|540.8|538|539.72|536.92|0
1636615800000|2021-11-11 07:30:00|540.44|537.64|539.9|537.1|540.98|538.18|539.9|537.1|0
1636616100000|2021-11-11 07:35:00|539.36|536.56|540.26|537.46|540.62|537.82|539.18|536.38|0
1636616400000|2021-11-11 07:40:00|540.44|537.64|540.26|537.46|540.62|537.82|539.72|536.92|0
1636616700000|2021-11-11 07:45:00|540.08|537.28|538.45|535.65|540.34|537.54|538.45|535.65|0
1636617000000|2021-11-11 07:50:00|538.63|535.83|538.45|535.65|538.63|535.83|537.55|534.75|0
1636617300000|2021-11-11 07:55:00|538.54|535.74|538.27|535.47|539.17|536.37|538.27|535.47|0
1636617600000|2021-11-11 08:00:00|538.45|535.65|538.03|535.23|540.32|537.52|536.34|533.54|0
1636617900000|2021-11-11 08:05:00|537.83|535.43|538.91|536.51|539.27|536.87|536.94|534.54|0
1636618200000|2021-11-11 08:10:00|538.73|536.33|538.55|536.15|539.27|536.87|538.37|535.97|0
1636618500000|2021-11-11 08:15:00|538.73|536.33|539.81|537.41|540.89|538.49|538.73|536.33|0
1636618800000|2021-11-11 08:20:00|539.99|537.59|540.34|537.94|540.53|538.13|539.45|537.05|0
1636619100000|2021-11-11 08:25:00|540.25|537.85|538.6|536.2|540.52|538.12|538.42|536.02|0
1636619400000|2021-11-11 08:30:00|538.42|536.02|536.07|533.67|538.6|536.2|535.54|533.14|0
1636619700000|2021-11-11 08:35:00|536.25|533.85|535.53|533.13|536.25|533.85|534.28|531.88|0
1636620000000|2021-11-11 08:40:00|535.62|533.22|536.97|534.57|537.15|534.75|535.62|533.22|0
1636620300000|2021-11-11 08:45:00|536.79|534.39|537.36|534.96|539.58|537.18|536.25|533.85|0
1636620600000|2021-11-11 08:50:00|537.18|534.78|538.97|536.57|539.33|536.93|537.18|534.78|0
1636620900000|2021-11-11 08:55:00|538.79|536.39|539.51|537.11|539.69|537.29|538.43|536.03|0
1636621200000|2021-11-11 09:00:00|539.69|537.29|540.77|538.37|541.13|538.73|539.69|537.29|0
1636621500000|2021-11-11 09:05:00|540.86|538.46|540.23|537.83|541.31|538.91|539.51|537.11|0
1636621800000|2021-11-11 09:10:00|540.05|537.65|542.75|540.35|542.75|540.35|539.69|537.29|0
1636622100000|2021-11-11 09:15:00|542.66|540.26|543.11|540.71|543.11|540.71|541.85|539.45|0
1636622400000|2021-11-11 09:20:00|542.75|540.35|543.47|541.07|543.83|541.43|542.75|540.35|0
1636622700000|2021-11-11 09:25:00|543.65|541.25|544.91|542.51|545.64|543.24|543.11|540.71|0
1636623000000|2021-11-11 09:30:00|545.28|542.88|543.81|541.41|545.82|543.42|543.81|541.41|0
1636623300000|2021-11-11 09:35:00|543.99|541.59|543.26|540.86|544.17|541.77|542.99|540.59|0
1636623600000|2021-11-11 09:40:00|543.44|541.04|543.44|541.04|543.44|541.04|543.08|540.68|0
1636623900000|2021-11-11 09:45:00|543.53|541.13|543.62|541.22|544.16|541.76|543.44|541.04|0
1636624200000|2021-11-11 09:50:00|543.8|541.4|544.34|541.94|544.7|542.3|543.62|541.22|0
1636624500000|2021-11-11 09:55:00|544.52|542.12|544.16|541.76|544.52|542.12|543.8|541.4|0
1636624800000|2021-11-11 10:00:00|544.34|541.94|544.52|542.12|544.7|542.3|543.98|541.58|0
1636625100000|2021-11-11 10:05:00|544.42|542.02|546.02|543.62|546.38|543.98|543.97|541.57|0
1636625400000|2021-11-11 10:10:00|546.38|543.98|545.84|543.44|546.56|544.16|545.48|543.08|0
1636625700000|2021-11-11 10:15:00|546.02|543.62|545.65|543.25|546.2|543.8|545.47|543.07|0
1636626000000|2021-11-11 10:20:00|545.47|543.07|545.11|542.71|545.47|543.07|544.93|542.53|0
1636626300000|2021-11-11 10:25:00|545.29|542.89|545.65|543.25|545.65|543.25|544.57|542.17|0
1636626600000|2021-11-11 10:30:00|545.47|543.07|544.47|542.07|545.47|543.07|543.66|541.26|0
1636626900000|2021-11-11 10:35:00|544.38|541.98|542.39|539.99|544.38|541.98|542.21|539.81|0
1636627200000|2021-11-11 10:40:00|542.3|539.9|543.02|540.62|543.47|541.07|542.21|539.81|0
1636627500000|2021-11-11 10:45:00|542.93|540.53|543.83|541.43|544.01|541.61|542.93|540.53|0
1636627800000|2021-11-11 10:50:00|543.65|541.25|543.65|541.25|544.01|541.61|543.11|540.71|0
1636628100000|2021-11-11 10:55:00|543.83|541.43|543.29|540.89|544.01|541.61|543.1|540.7|0
1636628400000|2021-11-11 11:00:00|543.1|540.7|543.46|541.06|544.01|541.61|542.92|540.52|0
1636628700000|2021-11-11 11:05:00|543.64|541.24|544.27|541.87|544.91|542.51|543.64|541.24|0
1636629000000|2021-11-11 11:10:00|544.37|541.97|543.64|541.24|544.55|542.15|543.37|540.97|0
1636629300000|2021-11-11 11:15:00|543.55|541.15|544.36|541.96|544.36|541.96|543.46|541.06|0
1636629600000|2021-11-11 11:20:00|544.54|542.14|544|541.6|544.54|542.14|543.46|541.06|0
1636629900000|2021-11-11 11:25:00|543.9|541.5|544.36|541.96|544.36|541.96|543.63|541.23|0
1636630200000|2021-11-11 11:30:00|544.18|541.78|544.17|541.77|544.72|542.32|543.99|541.59|0
1636630500000|2021-11-11 11:35:00|543.99|541.59|543.99|541.59|544.17|541.77|543.27|540.87|0
1636630800000|2021-11-11 11:40:00|544.17|541.77|544.53|542.13|544.53|542.13|543.99|541.59|0
1636631100000|2021-11-11 11:45:00|544.35|541.95|544.35|541.95|544.53|542.13|544.17|541.77|0
1636631400000|2021-11-11 11:50:00|544.17|541.77|545.25|542.85|545.43|543.03|544.17|541.77|0
1636631700000|2021-11-11 11:55:00|545.07|542.67|545.79|543.39|545.79|543.39|544.71|542.31|0
1636632000000|2021-11-11 12:00:00|545.61|543.21|545.43|543.03|545.79|543.39|544.71|542.31|0
1636632300000|2021-11-11 12:05:00|545.25|542.85|545.79|543.39|546.7|544.3|545.25|542.85|0
1636632600000|2021-11-11 12:10:00|545.69|543.29|544.7|542.3|545.88|543.48|544.52|542.12|0
1636632900000|2021-11-11 12:15:00|544.34|541.94|545.06|542.66|545.06|542.66|543.98|541.58|0
1636633200000|2021-11-11 12:20:00|544.88|542.48|544.7|542.3|545.42|543.02|544.7|542.3|0
1636633500000|2021-11-11 12:25:00|544.78|542.38|544.87|542.47|545.06|542.66|544.6|542.2|0
1636633800000|2021-11-11 12:30:00|544.69|542.29|544.05|541.65|545.06|542.66|543.97|541.57|0
1636634100000|2021-11-11 12:35:00|544.15|541.75|544.15|541.75|544.69|542.29|543.79|541.39|0
1636634400000|2021-11-11 12:40:00|543.97|541.57|544.14|541.74|544.23|541.83|543.42|541.02|0
1636634700000|2021-11-11 12:45:00|544.23|541.83|544.14|541.74|544.51|542.11|543.96|541.56|0
1636635000000|2021-11-11 12:50:00|544.32|541.92|544.86|542.46|545.59|543.19|544.32|541.92|0
1636635300000|2021-11-11 12:55:00|544.68|542.28|544.86|542.46|545.22|542.82|544.32|541.92|0
1636635600000|2021-11-11 13:00:00|544.5|542.1|544.68|542.28|545.22|542.82|544.14|541.74|0
1636635900000|2021-11-11 13:05:00|544.86|542.46|544.13|541.73|544.86|542.46|543.77|541.37|0
1636636200000|2021-11-11 13:10:00|543.95|541.55|544.13|541.73|544.68|542.28|543.77|541.37|0
1636636500000|2021-11-11 13:15:00|543.95|541.55|544.67|542.27|544.67|542.27|543.77|541.37|0
1636636800000|2021-11-11 13:20:00|544.49|542.09|544.67|542.27|545.21|542.81|544.31|541.91|0
1636637100000|2021-11-11 13:25:00|544.49|542.09|544.31|541.91|544.49|542.09|543.94|541.54|0
1636637400000|2021-11-11 13:30:00|544.12|541.72|543.76|541.36|544.31|541.91|543.58|541.18|0
1636637700000|2021-11-11 13:35:00|543.94|541.54|544.3|541.9|544.3|541.9|543.58|541.18|0
1636638000000|2021-11-11 13:40:00|544.12|541.72|545.2|542.8|545.2|542.8|543.94|541.54|0
1636638300000|2021-11-11 13:45:00|545.02|542.62|545.2|542.8|545.38|542.98|544.66|542.26|0
1636638600000|2021-11-11 13:50:00|544.84|542.44|544.48|542.08|545.02|542.62|544.48|542.08|0
1636638900000|2021-11-11 13:55:00|544.3|541.9|545.02|542.62|545.2|542.8|544.29|541.89|0
1636639200000|2021-11-11 14:00:00|544.84|542.44|544.47|542.07|545.2|542.8|544.29|541.89|0
1636639500000|2021-11-11 14:05:00|544.65|542.25|544.83|542.43|544.83|542.43|544.29|541.89|0
1636639800000|2021-11-11 14:10:00|545.01|542.61|544.83|542.43|545.01|542.61|544.65|542.25|0
1636640100000|2021-11-11 14:15:00|544.65|542.25|544.1|541.7|544.65|542.25|543.56|541.16|0
1636640400000|2021-11-11 14:20:00|544.28|541.88|544.1|541.7|544.28|541.88|543.56|541.16|0
1636640700000|2021-11-11 14:25:00|544.28|541.88|542.83|540.43|544.64|542.24|542.65|540.25|0
1636641000000|2021-11-11 14:30:00|543.1|540.7|541.33|538.93|543.74|541.34|539.94|537.54|0
1636641300000|2021-11-11 14:35:00|540.97|538.57|538.44|536.04|541.33|538.93|537.91|535.51|0
1636641600000|2021-11-11 14:40:00|537.91|535.51|540.42|538.02|540.42|538.02|537.55|535.15|0
1636641900000|2021-11-11 14:45:00|540.24|537.84|541.14|538.74|541.68|539.28|539.88|537.48|0
1636642200000|2021-11-11 14:50:00|540.6|538.2|542.94|540.54|543.48|541.08|540.42|538.02|0
1636642500000|2021-11-11 14:55:00|542.76|540.36|540.88|538.48|543.66|541.26|540.79|538.39|0
1636642800000|2021-11-11 15:00:00|541.06|538.66|538.53|536.13|541.24|538.84|537.27|534.87|0
1636643100000|2021-11-11 15:05:00|538.71|536.31|537.09|534.69|539.98|537.58|536.37|533.97|0
1636643400000|2021-11-11 15:10:00|537.27|534.87|538.35|535.95|538.71|536.31|536.01|533.61|0
1636643700000|2021-11-11 15:15:00|538.53|536.13|537.27|534.87|538.89|536.49|535.65|533.25|0
1636644000000|2021-11-11 15:20:00|537.45|535.05|537.26|534.86|537.99|535.59|535.82|533.42|0
1636644300000|2021-11-11 15:25:00|537.62|535.22|535.64|533.24|537.8|535.4|535.64|533.24|0
1636644600000|2021-11-11 15:30:00|535.1|532.7|534.92|532.52|536|533.6|533.3|530.9|0
1636644900000|2021-11-11 15:35:00|534.74|532.34|536.54|534.14|537.62|535.22|534.38|531.98|0
1636645200000|2021-11-11 15:40:00|536.8|534.4|538.42|536.02|538.88|536.48|536.36|533.96|0
1636645500000|2021-11-11 15:45:00|538.34|535.94|538.52|536.12|539.06|536.66|536.89|534.49|0
1636645800000|2021-11-11 15:50:00|538.7|536.3|539.05|536.65|539.6|537.2|537.79|535.39|0
1636646100000|2021-11-11 15:55:00|539.23|536.83|537.79|535.39|539.23|536.83|537.43|535.03|0
1636646400000|2021-11-11 16:00:00|537.61|535.21|537.25|534.85|538.96|536.56|536.53|534.13|0
1636646700000|2021-11-11 16:05:00|536.71|534.31|536.16|533.76|537.07|534.67|535.81|533.41|0
1636647000000|2021-11-11 16:10:00|535.98|533.58|536.7|534.3|536.7|534.3|535.62|533.22|0
1636647300000|2021-11-11 16:15:00|536.52|534.12|537.06|534.66|537.42|535.02|535.98|533.58|0
1636647600000|2021-11-11 16:20:00|537.24|534.84|538.14|535.74|538.14|535.74|536.7|534.3|0
1636647900000|2021-11-11 16:25:00|538.32|535.92|536.88|534.48|538.68|536.28|536.52|534.12|0
1636648200000|2021-11-11 16:30:00|537.06|534.66|538.14|535.74|538.14|535.74|536.52|534.12|0
1636648500000|2021-11-11 16:35:00|538.32|535.92|541.38|538.98|541.56|539.16|538.14|535.74|0
1636648800000|2021-11-11 16:40:00|541.2|538.8|539.75|537.35|541.38|538.98|539.57|537.17|0
1636649100000|2021-11-11 16:45:00|539.93|537.53|539.93|537.53|540.3|537.9|539.21|536.81|0
1636649400000|2021-11-11 16:50:00|540.11|537.71|539.03|536.63|540.29|537.89|538.85|536.45|0
1636649700000|2021-11-11 16:55:00|539.21|536.81|537.46|535.06|539.48|537.08|537.28|534.88|0
1636650000000|2021-11-11 17:00:00|537.55|535.15|535.3|532.9|538.55|536.15|534.94|532.54|0
1636650300000|2021-11-11 17:05:00|535.48|533.08|534.93|532.53|536.56|534.16|534.4|532|0
1636650600000|2021-11-11 17:10:00|535.12|532.72|534.03|531.63|535.47|533.07|533.85|531.45|0
1636650900000|2021-11-11 17:15:00|534.21|531.81|533.13|530.73|534.39|531.99|531.51|529.11|0
1636651200000|2021-11-11 17:20:00|532.95|530.55|533.31|530.91|534.21|531.81|532.23|529.83|0
1636651500000|2021-11-11 17:25:00|533.49|531.09|534.21|531.81|534.57|532.17|532.77|530.37|0
1636651800000|2021-11-11 17:30:00|534.03|531.63|534.74|532.34|534.93|532.53|533.49|531.09|0
1636652100000|2021-11-11 17:35:00|534.92|532.52|537.09|534.69|537.45|535.05|534.92|532.52|0
1636652400000|2021-11-11 17:40:00|536.9|534.5|536.9|534.5|537.26|534.86|536.18|533.78|0
1636652700000|2021-11-11 17:45:00|537.08|534.68|536.54|534.14|537.08|534.68|535.64|533.24|0
1636653000000|2021-11-11 17:50:00|536.36|533.96|535.82|533.42|536.72|534.32|535.46|533.06|0
1636653300000|2021-11-11 17:55:00|536|533.6|535.63|533.23|536.54|534.14|535.45|533.05|0
1636653600000|2021-11-11 18:00:00|535.45|533.05|534.01|531.61|535.63|533.23|533.29|530.89|0
1636653900000|2021-11-11 18:05:00|534.19|531.79|532.03|529.63|534.19|531.79|531.85|529.45|0
1636654200000|2021-11-11 18:10:00|531.85|529.45|533.47|531.07|533.83|531.43|531.85|529.45|0
1636654500000|2021-11-11 18:15:00|533.65|531.25|533.82|531.42|534.37|531.97|533.11|530.71|0
1636654800000|2021-11-11 18:20:00|534|531.6|533.46|531.06|535.26|532.86|533.28|530.88|0
1636655100000|2021-11-11 18:25:00|533.37|530.97|534.22|531.82|534.4|532|532.11|529.71|0
1636655400000|2021-11-11 18:30:00|534.4|532|533.49|531.09|534.58|532.18|533.49|531.09|0
1636655700000|2021-11-11 18:35:00|533.67|531.27|534.75|532.35|534.93|532.53|533.67|531.27|0
1636656000000|2021-11-11 18:40:00|534.57|532.17|534.75|532.35|534.93|532.53|533.49|531.09|0
1636656300000|2021-11-11 18:45:00|534.93|532.53|535.47|533.07|535.83|533.43|534.93|532.53|0
1636656600000|2021-11-11 18:50:00|535.65|533.25|535.29|532.89|535.92|533.52|534.57|532.17|0
1636656900000|2021-11-11 18:55:00|535.65|533.25|535.1|532.7|535.65|533.25|534.38|531.98|0
1636657200000|2021-11-11 19:00:00|534.92|532.52|536.9|534.5|536.9|534.5|534.65|532.25|0
1636657500000|2021-11-11 19:05:00|536.72|534.32|537.62|535.22|537.62|535.22|536|533.6|0
1636657800000|2021-11-11 19:10:00|537.44|535.04|536.72|534.32|537.62|535.22|536.72|534.32|0
1636658100000|2021-11-11 19:15:00|536.9|534.5|536.18|533.78|537.08|534.68|536|533.6|0
1636658400000|2021-11-11 19:20:00|536.36|533.96|535.45|533.05|536.36|533.96|535.45|533.05|0
1636658700000|2021-11-11 19:25:00|535.63|533.23|535.45|533.05|535.63|533.23|535.09|532.69|0
1636659000000|2021-11-11 19:30:00|535.54|533.14|536.17|533.77|536.71|534.31|535.45|533.05|0
1636659300000|2021-11-11 19:35:00|536.35|533.95|537.25|534.85|537.61|535.21|536.17|533.77|0
1636659600000|2021-11-11 19:40:00|537.43|535.03|536.04|533.64|538.33|535.93|535.68|533.28|0
1636659900000|2021-11-11 19:45:00|535.86|533.46|535.05|532.65|536.04|533.64|534.96|532.56|0
1636660200000|2021-11-11 19:50:00|535.14|532.74|533.34|530.94|535.14|532.74|532.97|530.57|0
1636660500000|2021-11-11 19:55:00|533.52|531.12|533.51|531.11|534.24|531.84|532.97|530.57|0
1636660800000|2021-11-11 20:00:00|533.69|531.29|532.97|530.57|534.41|532.01|532.07|529.67|0
1636661100000|2021-11-11 20:05:00|532.79|530.39|532.79|530.39|533.87|531.47|532.61|530.21|0
1636661400000|2021-11-11 20:10:00|532.97|530.57|531.35|528.95|532.97|530.57|530.81|528.41|0
1636661700000|2021-11-11 20:15:00|531.53|529.13|532.96|530.56|533.14|530.74|531.35|528.95|0
1636662000000|2021-11-11 20:20:00|532.78|530.38|532.78|530.38|532.96|530.56|531.79|529.39|0
1636662300000|2021-11-11 20:25:00|532.6|530.2|533.5|531.1|534.58|532.18|532.42|530.02|0
1636662600000|2021-11-11 20:30:00|533.68|531.28|532.06|529.66|533.86|531.46|531.34|528.94|0
1636662900000|2021-11-11 20:35:00|532.6|530.2|532.78|530.38|532.96|530.56|531.52|529.12|0
1636663200000|2021-11-11 20:40:00|532.96|530.56|533.13|530.73|533.68|531.28|532.77|530.37|0
1636663500000|2021-11-11 20:45:00|532.95|530.55|531.69|529.29|534.75|532.35|531.69|529.29|0
1636663800000|2021-11-11 20:50:00|532.05|529.65|531.15|528.75|533.31|530.91|530.97|528.57|0
1636664100000|2021-11-11 20:55:00|531.33|528.93|530.79|528.39|531.69|529.29|529.89|527.49|0
1636664400000|2021-11-11 21:00:00|530.43|528.03|532.58|530.18|532.95|530.55|530.43|528.03|0
1636664700000|2021-11-11 21:05:00|532.4|530|531.68|529.28|532.58|530.18|531.68|529.28|0
1636665000000|2021-11-11 21:10:00|531.86|529.46|531.86|529.46|532.4|530|531.32|528.92|0
1636665300000|2021-11-11 21:15:00|532.42|529.62|532.6|529.8|532.6|529.8|532.06|529.26|0
1636665600000|2021-11-11 21:20:00|532.78|529.98|533.14|530.34|533.14|530.34|532.78|529.98|0
1636665900000|2021-11-11 21:25:00|532.96|530.16|532.41|529.61|532.96|530.16|532.41|529.61|0
1636666200000|2021-11-11 21:30:00|532.59|529.79|532.05|529.25|532.59|529.79|532.05|529.25|0
1636666500000|2021-11-11 21:35:00|532.23|529.43|532.95|530.15|532.95|530.15|532.23|529.43|0
1636666800000|2021-11-11 21:40:00|532.77|529.97|532.77|529.97|533.13|530.33|532.77|529.97|0
1636667100000|2021-11-11 21:45:00|532.95|530.15|533.31|530.51|533.49|530.69|532.95|530.15|0
1636667400000|2021-11-11 21:50:00|533.49|530.69|533.48|530.68|533.49|530.69|533.3|530.5|0
1636667700000|2021-11-11 21:55:00|533.39|530.59|533.21|530.41|533.48|530.68|533.12|530.32|0
1636668000000|2021-11-11 22:00:00|533.08|530.28|533.1|530.3|533.13|530.33|532.95|530.15|0
1636668300000|2021-11-11 22:05:00|533.08|530.28|532.99|530.19|533.08|530.28|532.71|529.91|0
1636668600000|2021-11-11 22:10:00|532.79|529.99|532.73|529.93|532.97|530.17|532.73|529.93|0
1636668900000|2021-11-11 22:15:00|533.02|530.22|532.81|530.01|533.02|530.22|532.73|529.93|0
1636669200000|2021-11-11 22:20:00|532.83|530.03|532.83|530.03|532.86|530.06|532.83|530.03|0
1636669500000|2021-11-11 22:25:00|532.81|530.01|532.83|530.03|532.83|530.03|532.76|529.96|0
1636669800000|2021-11-11 22:30:00|532.86|530.06|532.98|530.18|532.99|530.19|532.86|530.06|0
1636670100000|2021-11-11 22:35:00|532.9|530.1|532.98|530.18|532.98|530.18|532.88|530.08|0
1636670400000|2021-11-11 22:40:00|532.93|530.13|532.93|530.13|532.93|530.13|532.93|530.13|0
1636670700000|2021-11-11 22:45:00|532.96|530.16|533.09|530.29|533.14|530.34|532.93|530.13|0
1636671000000|2021-11-11 22:50:00|533.08|530.28|533.11|530.31|533.11|530.31|533.08|530.28|0
1636671300000|2021-11-11 22:55:00|533.08|530.28|533.05|530.25|533.08|530.28|532.92|530.12|0
1636671600000|2021-11-11 23:00:00|533.72|530.92|533.81|531.01|533.99|531.19|533.36|530.56|0
1636671900000|2021-11-11 23:05:00|533.63|530.83|533.45|530.65|533.72|530.92|533.45|530.65|0
1636672200000|2021-11-11 23:10:00|533.63|530.83|533.27|530.47|533.63|530.83|533.09|530.29|0
1636672500000|2021-11-11 23:15:00|533.18|530.38|533.99|531.19|534.07|531.27|533.09|530.29|0
1636672800000|2021-11-11 23:20:00|534.17|531.37|534.61|531.81|534.61|531.81|533.99|531.19|0
1636673100000|2021-11-11 23:25:00|534.53|531.73|534.89|532.09|535.07|532.27|534.53|531.73|0
1636673400000|2021-11-11 23:30:00|535.07|532.27|535.06|532.26|535.07|532.27|534.7|531.9|0
1636673700000|2021-11-11 23:35:00|535.24|532.44|535.15|532.35|535.42|532.62|535.06|532.26|0
1636674000000|2021-11-11 23:40:00|535.24|532.44|535.06|532.26|535.24|532.44|534.88|532.08|0
1636674300000|2021-11-11 23:45:00|534.88|532.08|535.6|532.8|535.78|532.98|534.52|531.72|0
1636674600000|2021-11-11 23:50:00|535.78|532.98|535.42|532.62|536.14|533.34|535.42|532.62|0
1636674900000|2021-11-11 23:55:00|535.24|532.44|536.5|533.7|536.5|533.7|535.24|532.44|0
1636675200000|2021-11-12 00:00:00|536.32|533.52|538.3|535.5|538.84|536.04|536.22|533.42|0
1636675500000|2021-11-12 00:05:00|538.12|535.32|538.3|535.5|539.39|536.59|538.12|535.32|0
1636675800000|2021-11-12 00:10:00|538.12|535.32|538.66|535.86|538.84|536.04|538.12|535.32|0
1636676100000|2021-11-12 00:15:00|538.84|536.04|538.66|535.86|539.02|536.22|538.48|535.68|0
1636676400000|2021-11-12 00:20:00|538.48|535.68|538.84|536.04|539.2|536.4|538.29|535.49|0
1636676700000|2021-11-12 00:25:00|539.02|536.22|539.01|536.21|539.2|536.4|538.83|536.03|0
1636677000000|2021-11-12 00:30:00|539.2|536.4|539.37|536.57|539.56|536.76|538.83|536.03|0
1636677300000|2021-11-12 00:35:00|539.28|536.48|540.46|537.66|540.64|537.84|539.28|536.48|0
1636677600000|2021-11-12 00:40:00|540.28|537.48|541.36|538.56|541.54|538.74|540.28|537.48|0
1636677900000|2021-11-12 00:45:00|541.54|538.74|540.64|537.84|541.54|538.74|540.64|537.84|0
1636678200000|2021-11-12 00:50:00|540.45|537.65|539.73|536.93|540.64|537.84|539.55|536.75|0
1636678500000|2021-11-12 00:55:00|539.55|536.75|539|536.2|539.73|536.93|539|536.2|0
1636678800000|2021-11-12 01:00:00|538.82|536.02|538.46|535.66|539|536.2|537.73|534.93|0
1636679100000|2021-11-12 01:05:00|538.36|535.56|539.36|536.56|539.54|536.74|538.28|535.48|0
1636679400000|2021-11-12 01:10:00|539.18|536.38|539|536.2|539.9|537.1|538.72|535.92|0
1636679700000|2021-11-12 01:15:00|538.81|536.01|538.99|536.19|539.54|536.74|538.81|536.01|0
1636680000000|2021-11-12 01:20:00|538.81|536.01|538.72|535.92|539.54|536.74|538.45|535.65|0
1636680300000|2021-11-12 01:25:00|538.81|536.01|538.63|535.83|538.99|536.19|538.63|535.83|0
1636680600000|2021-11-12 01:30:00|538.81|536.01|538.63|535.83|539.17|536.37|538.45|535.65|0
1636680900000|2021-11-12 01:35:00|538.26|535.46|538.35|535.55|538.81|536.01|538.08|535.28|0
1636681200000|2021-11-12 01:40:00|538.44|535.64|539.53|536.73|539.53|536.73|538.08|535.28|0
1636681500000|2021-11-12 01:45:00|539.71|536.91|538.98|536.18|539.89|537.09|538.8|536|0
1636681800000|2021-11-12 01:50:00|538.89|536.09|540.06|537.26|540.07|537.27|538.89|536.09|0
1636682100000|2021-11-12 01:55:00|539.97|537.17|539.34|536.54|540.06|537.26|539.16|536.36|0
1636682400000|2021-11-12 02:00:00|539.43|536.63|539.16|536.36|539.7|536.9|538.97|536.17|0
1636682700000|2021-11-12 02:05:00|539.34|536.54|538.61|535.81|539.34|536.54|538.61|535.81|0
1636683000000|2021-11-12 02:10:00|538.79|535.99|538.61|535.81|538.97|536.17|538.43|535.63|0
1636683300000|2021-11-12 02:15:00|538.79|535.99|538.43|535.63|538.79|535.99|538.24|535.44|0
1636683600000|2021-11-12 02:20:00|538.42|535.62|538.97|536.17|538.97|536.17|538.42|535.62|0
1636683900000|2021-11-12 02:25:00|539.15|536.35|538.42|535.62|539.15|536.35|538.42|535.62|0
1636684200000|2021-11-12 02:30:00|538.6|535.8|536.79|533.99|538.78|535.98|536.79|533.99|0
1636684500000|2021-11-12 02:35:00|536.61|533.81|535.89|533.09|536.97|534.17|535.89|533.09|0
1636684800000|2021-11-12 02:40:00|536.07|533.27|536.07|533.27|536.25|533.45|535.34|532.54|0
1636685100000|2021-11-12 02:45:00|536.06|533.26|536.79|533.99|536.97|534.17|535.88|533.08|0
1636685400000|2021-11-12 02:50:00|536.97|534.17|536.24|533.44|537.15|534.35|536.24|533.44|0
1636685700000|2021-11-12 02:55:00|536.06|533.26|535.52|532.72|536.06|533.26|535.16|532.36|0
1636686000000|2021-11-12 03:00:00|535.7|532.9|535.51|532.71|535.78|532.98|535.34|532.54|0
1636686300000|2021-11-12 03:05:00|535.33|532.53|534.07|531.27|535.51|532.71|533.71|530.91|0
1636686600000|2021-11-12 03:10:00|534.25|531.45|534.25|531.45|534.43|531.63|533.89|531.09|0
1636686900000|2021-11-12 03:15:00|534.43|531.63|534.97|532.17|535.15|532.35|534.43|531.63|0
1636687200000|2021-11-12 03:20:00|534.79|531.99|534.78|531.98|534.97|532.17|534.61|531.81|0
1636687500000|2021-11-12 03:25:00|534.6|531.8|535.14|532.34|535.32|532.52|534.6|531.8|0
1636687800000|2021-11-12 03:30:00|534.96|532.16|535.77|532.97|535.86|533.06|534.96|532.16|0
1636688100000|2021-11-12 03:35:00|535.68|532.88|535.68|532.88|536.04|533.24|535.5|532.7|0
1636688400000|2021-11-12 03:40:00|535.59|532.79|535.14|532.34|535.68|532.88|535.14|532.34|0
1636688700000|2021-11-12 03:45:00|535.04|532.24|534.68|531.88|535.14|532.34|534.68|531.88|0
1636689000000|2021-11-12 03:50:00|534.59|531.79|534.77|531.97|535.13|532.33|534.59|531.79|0
1636689300000|2021-11-12 03:55:00|534.59|531.79|534.77|531.97|534.95|532.15|534.59|531.79|0
1636689600000|2021-11-12 04:00:00|534.59|531.79|534.77|531.97|534.95|532.15|534.59|531.79|0
1636689900000|2021-11-12 04:05:00|534.59|531.79|534.04|531.24|534.77|531.97|534.04|531.24|0
1636690200000|2021-11-12 04:10:00|534.13|531.33|534.4|531.6|534.4|531.6|534.04|531.24|0
1636690500000|2021-11-12 04:15:00|534.49|531.69|535.3|532.5|535.48|532.68|534.4|531.6|0
1636690800000|2021-11-12 04:20:00|535.39|532.59|535.3|532.5|535.39|532.59|535.3|532.5|0
1636691100000|2021-11-12 04:25:00|535.12|532.32|535.48|532.68|535.48|532.68|534.94|532.14|0
1636691400000|2021-11-12 04:30:00|535.66|532.86|535.66|532.86|535.84|533.04|535.48|532.68|0
1636691700000|2021-11-12 04:35:00|535.48|532.68|535.65|532.85|535.66|532.86|535.3|532.5|0
1636692000000|2021-11-12 04:40:00|535.84|533.04|536.01|533.21|536.2|533.4|535.83|533.03|0
1636692300000|2021-11-12 04:45:00|536.19|533.39|535.83|533.03|536.19|533.39|535.47|532.67|0
1636692600000|2021-11-12 04:50:00|535.65|532.85|535.83|533.03|536.19|533.39|535.65|532.85|0
1636692900000|2021-11-12 04:55:00|535.65|532.85|534.74|531.94|535.83|533.03|534.74|531.94|0
1636693200000|2021-11-12 05:00:00|534.92|532.12|534.56|531.76|535.29|532.49|534.56|531.76|0
1636693500000|2021-11-12 05:05:00|534.38|531.58|534.56|531.76|534.92|532.12|534.02|531.22|0
1636693800000|2021-11-12 05:10:00|534.74|531.94|534.38|531.58|534.74|531.94|534.2|531.4|0
1636694100000|2021-11-12 05:15:00|534.2|531.4|534.19|531.39|534.2|531.4|533.47|530.67|0
1636694400000|2021-11-12 05:20:00|534.01|531.21|535.09|532.29|535.09|532.29|534.01|531.21|0
1636694700000|2021-11-12 05:25:00|535.27|532.47|534.91|532.11|535.27|532.47|534.91|532.11|0
1636695000000|2021-11-12 05:30:00|534.73|531.93|535.45|532.65|535.45|532.65|534.73|531.93|0
1636695300000|2021-11-12 05:35:00|535.63|532.83|535.81|533.01|535.81|533.01|535.45|532.65|0
1636695600000|2021-11-12 05:40:00|535.63|532.83|535.99|533.19|535.99|533.19|535.63|532.83|0
1636695900000|2021-11-12 05:45:00|535.81|533.01|535.62|532.82|535.99|533.19|535.44|532.64|0
1636696200000|2021-11-12 05:50:00|535.44|532.64|535.62|532.82|535.98|533.18|535.44|532.64|0
1636696500000|2021-11-12 05:55:00|535.71|532.91|535.98|533.18|536.16|533.36|535.62|532.82|0
1636696800000|2021-11-12 06:00:00|536.16|533.36|535.98|533.18|536.16|533.36|535.08|532.28|0
1636697100000|2021-11-12 06:05:00|535.8|533|535.8|533|535.8|533|535.44|532.64|0
1636697400000|2021-11-12 06:10:00|535.7|532.9|535.61|532.81|536.16|533.36|535.43|532.63|0
1636697700000|2021-11-12 06:15:00|535.43|532.63|535.97|533.17|535.97|533.17|535.25|532.45|0
1636698000000|2021-11-12 06:20:00|535.88|533.08|535.97|533.17|535.97|533.17|535.7|532.9|0
1636698300000|2021-11-12 06:25:00|536.33|533.53|536.51|533.71|536.87|534.07|536.33|533.53|0
1636698600000|2021-11-12 06:30:00|536.69|533.89|535.43|532.63|536.87|534.07|535.43|532.63|0
1636698900000|2021-11-12 06:35:00|535.42|532.62|534.52|531.72|535.42|532.62|534.34|531.54|0
1636699200000|2021-11-12 06:40:00|534.43|531.63|534.16|531.36|534.52|531.72|533.8|531|0
1636699500000|2021-11-12 06:45:00|533.98|531.18|533.8|531|534.16|531.36|533.8|531|0
1636699800000|2021-11-12 06:50:00|533.62|530.82|533.07|530.27|533.62|530.82|531.99|529.19|0
1636700100000|2021-11-12 06:55:00|533.25|530.45|532.71|529.91|533.25|530.45|532.53|529.73|0
1636700400000|2021-11-12 07:00:00|532.53|529.73|532.79|529.99|533.25|530.45|532.53|529.73|0
1636700700000|2021-11-12 07:05:00|532.71|529.91|532.53|529.73|532.71|529.91|531.99|529.19|0
1636701000000|2021-11-12 07:10:00|532.43|529.63|533.42|530.62|533.42|530.62|532.35|529.55|0
1636701300000|2021-11-12 07:15:00|533.6|530.8|535.05|532.25|535.05|532.25|533.42|530.62|0
1636701600000|2021-11-12 07:20:00|535.04|532.24|534.5|531.7|535.04|532.24|533.96|531.16|0
1636701900000|2021-11-12 07:25:00|534.68|531.88|534.5|531.7|534.86|532.06|534.32|531.52|0
1636702200000|2021-11-12 07:30:00|534.14|531.34|533.96|531.16|534.86|532.06|533.96|531.16|0
1636702500000|2021-11-12 07:35:00|534.32|531.52|533.41|530.61|534.32|531.52|533.41|530.61|0
1636702800000|2021-11-12 07:40:00|533.59|530.79|533.95|531.15|533.95|531.15|533.41|530.61|0
1636703100000|2021-11-12 07:45:00|534.04|531.24|533.23|530.43|534.04|531.24|533.23|530.43|0
1636703400000|2021-11-12 07:50:00|533.14|530.34|532.15|529.35|533.23|530.43|531.97|529.17|0
1636703700000|2021-11-12 07:55:00|532.23|529.43|533.04|530.24|533.04|530.24|531.61|528.81|0
1636704000000|2021-11-12 08:00:00|532.86|530.06|535.39|532.59|535.39|532.59|532.68|529.88|0
1636704300000|2021-11-12 08:05:00|535.37|532.97|535.18|532.78|536.27|533.87|534.82|532.42|0
1636704600000|2021-11-12 08:10:00|535.37|532.97|534.1|531.7|536.27|533.87|534.1|531.7|0
1636704900000|2021-11-12 08:15:00|533.92|531.52|533.38|530.98|534.46|532.06|533.2|530.8|0
1636705200000|2021-11-12 08:20:00|533.28|530.88|534.28|531.88|534.28|531.88|532.84|530.44|0
1636705500000|2021-11-12 08:25:00|534|531.6|533.19|530.79|534.1|531.7|533.01|530.61|0
1636705800000|2021-11-12 08:30:00|533.01|530.61|532.65|530.25|533.19|530.79|531.39|528.99|0
1636706100000|2021-11-12 08:35:00|532.47|530.07|533.19|530.79|533.37|530.97|531.75|529.35|0
1636706400000|2021-11-12 08:40:00|533.01|530.61|533.19|530.79|533.37|530.97|532.47|530.07|0
1636706700000|2021-11-12 08:45:00|533.37|530.97|534.08|531.68|534.63|532.23|533.19|530.79|0
1636707000000|2021-11-12 08:50:00|533.9|531.5|535.17|532.77|535.35|532.95|533.72|531.32|0
1636707300000|2021-11-12 08:55:00|535.35|532.95|534.98|532.58|535.89|533.49|534.26|531.86|0
1636707600000|2021-11-12 09:00:00|535.16|532.76|533.98|531.58|535.7|533.3|533.9|531.5|0
1636707900000|2021-11-12 09:05:00|533.9|531.5|533.54|531.14|534.16|531.76|533.18|530.78|0
1636708200000|2021-11-12 09:10:00|533.36|530.96|532.99|530.59|533.36|530.96|532.81|530.41|0
1636708500000|2021-11-12 09:15:00|533.17|530.77|532.45|530.05|533.35|530.95|531.73|529.33|0
1636708800000|2021-11-12 09:20:00|532.36|529.96|532.63|530.23|533.17|530.77|532.36|529.96|0
1636709100000|2021-11-12 09:25:00|532.53|530.13|531.55|529.15|532.63|530.23|531.55|529.15|0
1636709400000|2021-11-12 09:30:00|531.19|528.79|532.62|530.22|532.81|530.41|531.01|528.61|0
1636709700000|2021-11-12 09:35:00|532.8|530.4|532.44|530.04|532.8|530.4|531.9|529.5|0
1636710000000|2021-11-12 09:40:00|532.53|530.13|532.8|530.4|532.8|530.4|531.9|529.5|0
1636710300000|2021-11-12 09:45:00|532.62|530.22|533.34|530.94|533.52|531.12|532.62|530.22|0
1636710600000|2021-11-12 09:50:00|533.16|530.76|533.52|531.12|533.7|531.3|532.8|530.4|0
1636710900000|2021-11-12 09:55:00|533.42|531.02|533.15|530.75|533.52|531.12|532.97|530.57|0
1636711200000|2021-11-12 10:00:00|532.97|530.57|533.69|531.29|534.05|531.65|532.97|530.57|0
1636711500000|2021-11-12 10:05:00|533.51|531.11|533.69|531.29|533.87|531.47|532.97|530.57|0
1636711800000|2021-11-12 10:10:00|533.51|531.11|533.15|530.75|533.69|531.29|533.15|530.75|0
1636712100000|2021-11-12 10:15:00|532.97|530.57|533.51|531.11|533.51|531.11|532.61|530.21|0
1636712400000|2021-11-12 10:20:00|533.33|530.93|533.32|530.92|533.69|531.29|533.32|530.92|0
1636712700000|2021-11-12 10:25:00|533.5|531.1|533.05|530.65|533.5|531.1|532.6|530.2|0
1636713000000|2021-11-12 10:30:00|533.14|530.74|533.32|530.92|533.5|531.1|532.78|530.38|0
1636713300000|2021-11-12 10:35:00|533.14|530.74|532.96|530.56|533.5|531.1|532.96|530.56|0
1636713600000|2021-11-12 10:40:00|533.14|530.74|532.95|530.55|533.14|530.74|532.95|530.55|0
1636713900000|2021-11-12 10:45:00|532.77|530.37|532.95|530.55|533.13|530.73|532.59|530.19|0
1636714200000|2021-11-12 10:50:00|533.13|530.73|536.02|533.62|536.56|534.16|533.13|530.73|0
1636714500000|2021-11-12 10:55:00|536.2|533.8|535.11|532.71|536.38|533.98|535.11|532.71|0
1636714800000|2021-11-12 11:00:00|535.2|532.8|534.93|532.53|535.29|532.89|534.39|531.99|0
1636715100000|2021-11-12 11:05:00|534.75|532.35|534.21|531.81|534.84|532.44|534.03|531.63|0
1636715400000|2021-11-12 11:10:00|534.39|531.99|534.92|532.52|536.01|533.61|534.39|531.99|0
1636715700000|2021-11-12 11:15:00|535.11|532.71|535.46|533.06|535.65|533.25|535.1|532.7|0
1636716000000|2021-11-12 11:20:00|535.64|533.24|536.27|533.87|536.37|533.97|535.46|533.06|0
1636716300000|2021-11-12 11:25:00|536.18|533.78|535.82|533.42|536.18|533.78|535.46|533.06|0
1636716600000|2021-11-12 11:30:00|535.73|533.33|536|533.6|536|533.6|535.46|533.06|0
1636716900000|2021-11-12 11:35:00|536.18|533.78|537.08|534.68|537.26|534.86|536|533.6|0
1636717200000|2021-11-12 11:40:00|537.44|535.04|537.26|534.86|537.98|535.58|536.9|534.5|0
1636717500000|2021-11-12 11:45:00|537.08|534.68|538.16|535.76|538.16|535.76|537.08|534.68|0
1636717800000|2021-11-12 11:50:00|538.25|535.85|537.98|535.58|538.34|535.94|537.8|535.4|0
1636718100000|2021-11-12 11:55:00|537.8|535.4|538.16|535.76|538.52|536.12|537.8|535.4|0
1636718400000|2021-11-12 12:00:00|538.34|535.94|537.61|535.21|538.52|536.12|537.25|534.85|0
1636718700000|2021-11-12 12:05:00|537.43|535.03|537.25|534.85|537.79|535.39|537.07|534.67|0
1636719000000|2021-11-12 12:10:00|537.07|534.67|537.25|534.85|537.43|535.03|536.71|534.31|0
1636719300000|2021-11-12 12:15:00|537.07|534.67|537.25|534.85|537.43|535.03|537.06|534.66|0
1636719600000|2021-11-12 12:20:00|537.06|534.66|537.06|534.66|537.25|534.85|536.88|534.48|0
1636719900000|2021-11-12 12:25:00|537.15|534.75|537.06|534.66|537.24|534.84|536.88|534.48|0
1636720200000|2021-11-12 12:30:00|536.88|534.48|536.34|533.94|536.88|534.48|535.97|533.57|0
1636720500000|2021-11-12 12:35:00|536.33|533.93|536.88|534.48|536.88|534.48|535.97|533.57|0
1636720800000|2021-11-12 12:40:00|536.69|534.29|537.05|534.65|537.24|534.84|536.69|534.29|0
1636721100000|2021-11-12 12:45:00|536.87|534.47|536.87|534.47|536.87|534.47|536.69|534.29|0
1636721400000|2021-11-12 12:50:00|536.69|534.29|536.15|533.75|536.87|534.47|535.97|533.57|0
1636721700000|2021-11-12 12:55:00|535.97|533.57|535.6|533.2|536.33|533.93|535.42|533.02|0
1636722000000|2021-11-12 13:00:00|535.51|533.11|535.6|533.2|535.96|533.56|535.42|533.02|0
1636722300000|2021-11-12 13:05:00|535.42|533.02|536.5|534.1|536.5|534.1|535.42|533.02|0
1636722600000|2021-11-12 13:10:00|536.32|533.92|536.68|534.28|536.86|534.46|536.14|533.74|0
1636722900000|2021-11-12 13:15:00|536.86|534.46|536.68|534.28|537.04|534.64|536.5|534.1|0
1636723200000|2021-11-12 13:20:00|536.86|534.46|537.04|534.64|537.22|534.82|536.5|534.1|0
1636723500000|2021-11-12 13:25:00|537.22|534.82|538.66|536.26|538.66|536.26|537.04|534.64|0
1636723800000|2021-11-12 13:30:00|538.48|536.08|538.74|536.34|538.83|536.43|537.94|535.54|0
1636724100000|2021-11-12 13:35:00|538.65|536.25|537.64|535.24|538.83|536.43|537.09|534.69|0
1636724400000|2021-11-12 13:40:00|537.82|535.42|537.63|535.23|538|535.6|537.63|535.23|0
1636724700000|2021-11-12 13:45:00|537.82|535.42|538.44|536.04|538.54|536.14|537.63|535.23|0
1636725000000|2021-11-12 13:50:00|538.36|535.96|538.36|535.96|538.72|536.32|538.17|535.77|0
1636725300000|2021-11-12 13:55:00|538.54|536.14|537.99|535.59|538.54|536.14|537.45|535.05|0
1636725600000|2021-11-12 14:00:00|537.81|535.41|539.62|537.22|539.62|537.22|537.81|535.41|0
1636725900000|2021-11-12 14:05:00|539.44|537.04|540.16|537.76|540.34|537.94|539.44|537.04|0
1636726200000|2021-11-12 14:10:00|539.98|537.58|540.52|538.12|540.89|538.49|539.8|537.4|0
1636726500000|2021-11-12 14:15:00|540.16|537.76|540.7|538.3|540.88|538.48|540.16|537.76|0
1636726800000|2021-11-12 14:20:00|540.52|538.12|538.89|536.49|540.52|538.12|538.89|536.49|0
1636727100000|2021-11-12 14:25:00|539.07|536.67|538.61|536.21|539.61|537.21|538.61|536.21|0
1636727400000|2021-11-12 14:30:00|538.88|536.48|535.75|533.35|539.07|536.67|535.57|533.17|0
1636727700000|2021-11-12 14:35:00|534.84|532.44|531.59|529.19|535.21|532.81|530.87|528.47|0
1636728000000|2021-11-12 14:40:00|531.77|529.37|533.21|530.81|533.76|531.36|531.59|529.19|0
1636728300000|2021-11-12 14:45:00|533.03|530.63|531.41|529.01|533.94|531.54|531.23|528.83|0
1636728600000|2021-11-12 14:50:00|531.59|529.19|532.67|530.27|533.03|530.63|531.05|528.65|0
1636728900000|2021-11-12 14:55:00|532.85|530.45|532.85|530.45|534.84|532.44|532.85|530.45|0
1636729200000|2021-11-12 15:00:00|532.03|529.63|533.39|530.99|533.93|531.53|531.67|529.27|0
1636729500000|2021-11-12 15:05:00|533.21|530.81|534.56|532.16|535.29|532.89|530.33|527.93|0
1636729800000|2021-11-12 15:10:00|534.38|531.98|533.66|531.26|535.29|532.89|532.93|530.53|0
1636730100000|2021-11-12 15:15:00|533.84|531.44|535.82|533.42|535.82|533.42|533.11|530.71|0
1636730400000|2021-11-12 15:20:00|536.01|533.61|534.56|532.16|536.37|533.97|533.65|531.25|0
1636730700000|2021-11-12 15:25:00|534.37|531.97|533.11|530.71|534.74|532.34|531.84|529.44|0
1636731000000|2021-11-12 15:30:00|533.29|530.89|530.76|528.36|534.01|531.61|530.76|528.36|0
1636731300000|2021-11-12 15:35:00|530.94|528.54|532.74|530.34|534.01|531.61|530.76|528.36|0
1636731600000|2021-11-12 15:40:00|532.92|530.52|534.73|532.33|535.09|532.69|532.74|530.34|0
1636731900000|2021-11-12 15:45:00|534.55|532.15|536.54|534.14|536.72|534.32|534|531.6|0
1636732200000|2021-11-12 15:50:00|536.35|533.95|536.35|533.95|537.8|535.4|536.17|533.77|0
1636732500000|2021-11-12 15:55:00|536.17|533.77|539.43|537.03|539.43|537.03|536.17|533.77|0
1636732800000|2021-11-12 16:00:00|539.98|537.58|543.05|540.65|545.02|542.62|539.43|537.03|0
1636733100000|2021-11-12 16:05:00|543.42|541.02|544.33|541.93|544.33|541.93|541.23|538.83|0
1636733400000|2021-11-12 16:10:00|544.14|541.74|544.69|542.29|545.05|542.65|542.32|539.92|0
1636733700000|2021-11-12 16:15:00|544.59|542.19|550.72|548.32|550.72|548.32|544.59|542.19|0
1636734000000|2021-11-12 16:20:00|550.54|548.14|551.09|548.69|551.46|549.06|549.81|547.41|0
1636734300000|2021-11-12 16:25:00|550.91|548.51|551.58|549.18|552.17|549.77|549.99|547.59|0
1636734600000|2021-11-12 16:30:00|551.76|549.36|552.86|550.46|553.04|550.64|551.03|548.63|0
1636734900000|2021-11-12 16:35:00|553.04|550.64|551.32|548.92|553.61|551.21|549.92|547.52|0
1636735200000|2021-11-12 16:40:00|551.51|549.11|551.87|549.47|553.15|550.75|551.51|549.11|0
1636735500000|2021-11-12 16:45:00|551.5|549.1|551.14|548.74|551.87|549.47|550.22|547.82|0
1636735800000|2021-11-12 16:50:00|551.32|548.92|554.06|551.66|554.25|551.85|550.59|548.19|0
1636736100000|2021-11-12 16:55:00|554.25|551.85|554.06|551.66|555.16|552.76|553.51|551.11|0
1636736400000|2021-11-12 17:00:00|554.43|552.03|553.88|551.48|555.71|553.31|553.69|551.29|0
1636736700000|2021-11-12 17:05:00|554.06|551.66|552.41|550.01|554.61|552.21|552.41|550.01|0
1636737000000|2021-11-12 17:10:00|552.59|550.19|554.97|552.57|554.97|552.57|552.23|549.83|0
1636737300000|2021-11-12 17:15:00|554.79|552.39|554.97|552.57|555.15|552.75|553.87|551.47|0
1636737600000|2021-11-12 17:20:00|554.79|552.39|554.42|552.02|555.52|553.12|554.05|551.65|0
1636737900000|2021-11-12 17:25:00|554.23|551.83|554.23|551.83|554.78|552.38|553.32|550.92|0
1636738200000|2021-11-12 17:30:00|554.41|552.01|553.86|551.46|554.41|552.01|553.5|551.1|0
1636738500000|2021-11-12 17:35:00|553.68|551.28|553.49|551.09|554.05|551.65|553.49|551.09|0
1636738800000|2021-11-12 17:40:00|553.31|550.91|552.39|549.99|553.68|551.28|552.39|549.99|0
1636739100000|2021-11-12 17:45:00|552.58|550.18|551.66|549.26|553.13|550.73|551.48|549.08|0
1636739400000|2021-11-12 17:50:00|551.84|549.44|552.21|549.81|552.21|549.81|550.75|548.35|0
1636739700000|2021-11-12 17:55:00|552.39|549.99|551.66|549.26|552.94|550.54|550.92|548.52|0
1636740000000|2021-11-12 18:00:00|551.84|549.44|549.83|547.43|551.84|549.44|548.55|546.15|0
1636740300000|2021-11-12 18:05:00|550.01|547.61|549.46|547.06|550.37|547.97|548.73|546.33|0
1636740600000|2021-11-12 18:10:00|549.36|546.96|550.19|547.79|550.92|548.52|549.09|546.69|0
1636740900000|2021-11-12 18:15:00|550|547.6|550.55|548.15|550.55|548.15|549.09|546.69|0
1636741200000|2021-11-12 18:20:00|550.37|547.97|550.55|548.15|550.73|548.33|550|547.6|0
1636741500000|2021-11-12 18:25:00|550.45|548.05|550.55|548.15|551.46|549.06|550.18|547.78|0
1636741800000|2021-11-12 18:30:00|550.73|548.33|552.92|550.52|552.92|550.52|550.73|548.33|0
1636742100000|2021-11-12 18:35:00|552.74|550.34|552.37|549.97|552.92|550.52|552|549.6|0
1636742400000|2021-11-12 18:40:00|552.19|549.79|551.82|549.42|552.37|549.97|551.64|549.24|0
1636742700000|2021-11-12 18:45:00|551.64|549.24|550.72|548.32|551.64|549.24|550.54|548.14|0
1636743000000|2021-11-12 18:50:00|550.54|548.14|552|549.6|552|549.6|550.35|547.95|0
1636743300000|2021-11-12 18:55:00|552.18|549.78|552.73|550.33|553.1|550.7|552|549.6|0
1636743600000|2021-11-12 19:00:00|552.91|550.51|551.81|549.41|552.91|550.51|551.63|549.23|0
1636743900000|2021-11-12 19:05:00|551.72|549.32|551.26|548.86|551.81|549.41|550.9|548.5|0
1636744200000|2021-11-12 19:10:00|551.44|549.04|551.99|549.59|552.54|550.14|551.44|549.04|0
1636744500000|2021-11-12 19:15:00|552.17|549.77|551.99|549.59|552.9|550.5|551.81|549.41|0
1636744800000|2021-11-12 19:20:00|552.17|549.77|551.25|548.85|552.17|549.77|551.07|548.67|0
1636745100000|2021-11-12 19:25:00|551.44|549.04|549.61|547.21|551.62|549.22|549.24|546.84|0
1636745400000|2021-11-12 19:30:00|549.97|547.57|548.87|546.47|550.15|547.75|548.69|546.29|0
1636745700000|2021-11-12 19:35:00|548.69|546.29|550.15|547.75|550.33|547.93|547.6|545.2|0
1636746000000|2021-11-12 19:40:00|550.06|547.66|550.15|547.75|550.33|547.93|549.42|547.02|0
1636746300000|2021-11-12 19:45:00|550.33|547.93|550.88|548.48|550.88|548.48|550.33|547.93|0
1636746600000|2021-11-12 19:50:00|551.06|548.66|550.69|548.29|551.43|549.03|550.51|548.11|0
1636746900000|2021-11-12 19:55:00|550.88|548.48|550.51|548.11|551.79|549.39|550.51|548.11|0
1636747200000|2021-11-12 20:00:00|550.69|548.29|550.87|548.47|551.24|548.84|550.14|547.74|0
1636747500000|2021-11-12 20:05:00|551.05|548.65|551.78|549.38|551.97|549.57|550.69|548.29|0
1636747800000|2021-11-12 20:10:00|551.69|549.29|552.51|550.11|552.51|550.11|551.05|548.65|0
1636748100000|2021-11-12 20:15:00|552.6|550.2|552.69|550.29|552.7|550.3|551.6|549.2|0
1636748400000|2021-11-12 20:20:00|552.88|550.48|553.97|551.57|554.52|552.12|552.88|550.48|0
1636748700000|2021-11-12 20:25:00|554.16|551.76|555.48|553.08|555.66|553.26|554.16|551.76|0
1636749000000|2021-11-12 20:30:00|555.66|553.26|558.96|556.56|558.96|556.56|555.66|553.26|0
1636749300000|2021-11-12 20:35:00|558.78|556.38|557.49|555.09|559.88|557.48|557.49|555.09|0
1636749600000|2021-11-12 20:40:00|557.68|555.28|557.57|555.17|558.49|556.09|557.13|554.73|0
1636749900000|2021-11-12 20:45:00|557.39|554.99|555.37|552.97|557.39|554.99|555.01|552.61|0
1636750200000|2021-11-12 20:50:00|555.92|553.52|555.55|553.15|557.38|554.98|555.55|553.15|0
1636750500000|2021-11-12 20:55:00|555.73|553.33|557.38|554.98|557.93|555.53|555.19|552.79|0
1636750800000|2021-11-12 21:00:00|556.65|554.25|559.58|557.18|559.58|557.18|556.46|554.06|0
1636751100000|2021-11-12 21:05:00|559.76|557.36|560.31|557.91|560.5|558.1|559.4|557|0
1636751400000|2021-11-12 21:10:00|560.13|557.73|559.76|557.36|560.31|557.91|559.76|557.36|0
1636963500000|2021-11-15 08:05:00|558.07|555.67|557.7|555.3|558.26|555.86|557.15|554.75|0
1636963800000|2021-11-15 08:10:00|557.34|554.94|556.97|554.57|557.34|554.94|555.68|553.28|0
1636964100000|2021-11-15 08:15:00|557.06|554.66|557.15|554.75|557.33|554.93|556.78|554.38|0
1636964400000|2021-11-15 08:20:00|557.33|554.93|557.7|555.3|558.07|555.67|556.96|554.56|0
1636964700000|2021-11-15 08:25:00|557.51|555.11|558.06|555.66|558.43|556.03|557.51|555.11|0
1636965000000|2021-11-15 08:30:00|558.15|555.75|558.25|555.85|558.43|556.03|557.69|555.29|0
1636965300000|2021-11-15 08:35:00|558.15|555.75|558.24|555.84|558.43|556.03|557.69|555.29|0
1636965600000|2021-11-15 08:40:00|558.43|556.03|558.42|556.02|558.61|556.21|558.24|555.84|0
1636965900000|2021-11-15 08:45:00|558.61|556.21|558.97|556.57|558.97|556.57|558.24|555.84|0
1636966200000|2021-11-15 08:50:00|559.16|556.76|560.08|557.68|560.16|557.76|558.97|556.57|0
1636966500000|2021-11-15 08:55:00|560.16|557.76|561.18|558.78|561.18|558.78|560.08|557.68|0
1636966800000|2021-11-15 09:00:00|560.99|558.59|561.91|559.51|561.91|559.51|560.81|558.41|0
1636967100000|2021-11-15 09:05:00|562|559.6|562.65|560.25|563.02|560.62|561.91|559.51|0
1636967400000|2021-11-15 09:10:00|562.46|560.06|561.72|559.32|562.65|560.25|561.72|559.32|0
1636967700000|2021-11-15 09:15:00|561.54|559.14|561.35|558.95|561.72|559.32|560.8|558.4|0
1636968000000|2021-11-15 09:20:00|560.99|558.59|561.54|559.14|561.54|559.14|560.62|558.22|0
1636968300000|2021-11-15 09:25:00|561.35|558.95|561.17|558.77|561.54|559.14|561.17|558.77|0
1636968600000|2021-11-15 09:30:00|561.25|558.85|560.61|558.21|561.25|558.85|560.61|558.21|0
1636968900000|2021-11-15 09:35:00|560.43|558.03|560.14|557.74|560.61|558.21|559.87|557.47|0
1636969200000|2021-11-15 09:40:00|560.06|557.66|560.61|558.21|560.79|558.39|560.06|557.66|0
1636969500000|2021-11-15 09:45:00|560.79|558.39|560.42|558.02|560.79|558.39|560.24|557.84|0
1636969800000|2021-11-15 09:50:00|560.24|557.84|560.97|558.57|560.97|558.57|560.24|557.84|0
1636970100000|2021-11-15 09:55:00|561.15|558.75|561.52|559.12|561.89|559.49|560.97|558.57|0
1636970400000|2021-11-15 10:00:00|561.71|559.31|561.7|559.3|562.07|559.67|561.52|559.12|0
1636970700000|2021-11-15 10:05:00|561.89|559.49|562.25|559.85|562.44|560.04|561.89|559.49|0
1636971000000|2021-11-15 10:10:00|562.44|560.04|562.81|560.41|562.81|560.41|562.44|560.04|0
1636971300000|2021-11-15 10:15:00|562.62|560.22|562.99|560.59|563.17|560.77|562.62|560.22|0
1636971600000|2021-11-15 10:20:00|562.8|560.4|562.99|560.59|563.17|560.77|562.8|560.4|0
1636971900000|2021-11-15 10:25:00|562.8|560.4|562.61|560.21|562.98|560.58|562.61|560.21|0
1636972200000|2021-11-15 10:30:00|562.43|560.03|562.61|560.21|562.61|560.21|562.24|559.84|0
1636972500000|2021-11-15 10:35:00|562.8|560.4|564.46|562.06|564.46|562.06|562.8|560.4|0
1636972800000|2021-11-15 10:40:00|564.27|561.87|563.35|560.95|564.46|562.06|563.16|560.76|0
1636973100000|2021-11-15 10:45:00|563.16|560.76|563.16|560.76|563.35|560.95|562.79|560.39|0
1636973400000|2021-11-15 10:50:00|563.34|560.94|563.16|560.76|563.34|560.94|563.16|560.76|0
1636973700000|2021-11-15 10:55:00|563.53|561.13|563.89|561.49|563.89|561.49|563.16|560.76|0
1636974000000|2021-11-15 11:00:00|564.08|561.68|563.15|560.75|564.08|561.68|562.78|560.38|0
1636974300000|2021-11-15 11:05:00|563.34|560.94|563.15|560.75|563.52|561.12|562.97|560.57|0
1636974600000|2021-11-15 11:10:00|563.05|560.65|563.15|560.75|563.15|560.75|562.96|560.56|0
1636974900000|2021-11-15 11:15:00|562.96|560.56|563.7|561.3|564.44|562.04|562.96|560.56|0
1636975200000|2021-11-15 11:20:00|563.88|561.48|564.07|561.67|564.07|561.67|562.96|560.56|0
1636975500000|2021-11-15 11:25:00|563.88|561.48|562.77|560.37|563.88|561.48|562.77|560.37|0
1636975800000|2021-11-15 11:30:00|562.96|560.56|564.25|561.85|564.99|562.59|562.96|560.56|0
1636976100000|2021-11-15 11:35:00|564.06|561.66|563.51|561.11|564.06|561.66|563.14|560.74|0
1636976400000|2021-11-15 11:40:00|563.69|561.29|563.69|561.29|563.88|561.48|563.51|561.11|0
1636976700000|2021-11-15 11:45:00|563.87|561.47|563.59|561.19|564.06|561.66|563.32|560.92|0
1636977000000|2021-11-15 11:50:00|563.5|561.1|564.24|561.84|564.24|561.84|563.5|561.1|0
1636977300000|2021-11-15 11:55:00|564.14|561.74|564.05|561.65|564.24|561.84|563.96|561.56|0
1636977600000|2021-11-15 12:00:00|563.87|561.47|563.68|561.28|563.87|561.47|563.31|560.91|0
1636977900000|2021-11-15 12:05:00|563.5|561.1|563.31|560.91|563.68|561.28|563.31|560.91|0
1636978200000|2021-11-15 12:10:00|563.49|561.09|563.31|560.91|563.49|561.09|563.12|560.72|0
1636978500000|2021-11-15 12:15:00|563.12|560.72|563.12|560.72|563.31|560.91|563.12|560.72|0
1636978800000|2021-11-15 12:20:00|562.94|560.54|562.38|559.98|562.94|560.54|562.29|559.89|0
1636979100000|2021-11-15 12:25:00|562.57|560.17|562.56|560.16|562.57|560.17|562.2|559.8|0
1636979400000|2021-11-15 12:30:00|562.75|560.35|563.11|560.71|563.12|560.72|562.56|560.16|0
1636979700000|2021-11-15 12:35:00|563.3|560.9|563.48|561.08|563.48|561.08|563.11|560.71|0
1636980000000|2021-11-15 12:40:00|563.3|560.9|563.48|561.08|563.66|561.26|563.3|560.9|0
1636980300000|2021-11-15 12:45:00|563.66|561.26|563.85|561.45|563.85|561.45|563.48|561.08|0
1636980600000|2021-11-15 12:50:00|563.66|561.26|563.84|561.44|564.03|561.63|563.66|561.26|0
1636980900000|2021-11-15 12:55:00|563.66|561.26|564.03|561.63|564.03|561.63|563.66|561.26|0
1636981200000|2021-11-15 13:00:00|563.84|561.44|565.5|563.1|565.69|563.29|563.84|561.44|0
1636981500000|2021-11-15 13:05:00|565.32|562.92|565.13|562.73|565.5|563.1|564.95|562.55|0
1636981800000|2021-11-15 13:10:00|565.32|562.92|566.98|564.58|567.16|564.76|565.32|562.92|0
1636982100000|2021-11-15 13:15:00|567.16|564.76|568.27|565.87|568.64|566.24|567.07|564.67|0
1636982400000|2021-11-15 13:20:00|568.46|566.06|569.01|566.61|569.75|567.35|568.46|566.06|0
1636982700000|2021-11-15 13:25:00|568.83|566.43|568.45|566.05|569.57|567.17|568.45|566.05|0
1636983000000|2021-11-15 13:30:00|568.64|566.24|568.64|566.24|569.38|566.98|568.45|566.05|0
1636983300000|2021-11-15 13:35:00|568.82|566.42|568.63|566.23|569.38|566.98|568.63|566.23|0
1636983600000|2021-11-15 13:40:00|568.82|566.42|569|566.6|569.37|566.97|568.45|566.05|0
1636983900000|2021-11-15 13:45:00|569.19|566.79|567.7|565.3|569.37|566.97|567.7|565.3|0
1636984200000|2021-11-15 13:50:00|567.89|565.49|567.15|564.75|567.89|565.49|566.96|564.56|0
1636984500000|2021-11-15 13:55:00|566.96|564.56|566.96|564.56|567.7|565.3|566.77|564.37|0
1636984800000|2021-11-15 14:00:00|567.14|564.74|567.7|565.3|567.7|565.3|566.77|564.37|0
1636985100000|2021-11-15 14:05:00|567.79|565.39|567.32|564.92|568.07|565.67|567.14|564.74|0
1636985400000|2021-11-15 14:10:00|567.14|564.74|566.77|564.37|567.51|565.11|566.58|564.18|0
1636985700000|2021-11-15 14:15:00|566.58|564.18|566.58|564.18|567.14|564.74|566.4|564|0
1636986000000|2021-11-15 14:20:00|566.77|564.37|566.58|564.18|566.95|564.55|566.58|564.18|0
1636986300000|2021-11-15 14:25:00|566.39|563.99|565.1|562.7|566.58|564.18|565.1|562.7|0
1636986600000|2021-11-15 14:30:00|566.02|563.62|563.99|561.59|566.02|563.62|561.96|559.56|0
1636986900000|2021-11-15 14:35:00|563.8|561.4|564.91|562.51|565.83|563.43|563.25|560.85|0
1636987200000|2021-11-15 14:40:00|565.28|562.88|561.58|559.18|565.46|563.06|561.03|558.63|0
1636987500000|2021-11-15 14:45:00|561.4|559|561.21|558.81|563.06|560.66|561.21|558.81|0
1636987800000|2021-11-15 14:50:00|561.4|559|561.95|559.55|561.95|559.55|557.72|555.32|0
1636988100000|2021-11-15 14:55:00|562.13|559.73|564.53|562.13|564.53|562.13|562.13|559.73|0
1636988400000|2021-11-15 15:00:00|564.16|561.76|559.55|557.15|564.53|562.13|559.18|556.78|0
1636988700000|2021-11-15 15:05:00|559.73|557.33|559.18|556.78|561.02|558.62|559.18|556.78|0
1636989000000|2021-11-15 15:10:00|559|556.6|558.63|556.23|560.1|557.7|558.26|555.86|0
1636989300000|2021-11-15 15:15:00|558.44|556.04|557.52|555.12|558.9|556.5|556.97|554.57|0
1636989600000|2021-11-15 15:20:00|557.34|554.94|558.07|555.67|559.73|557.33|557.34|554.94|0
1636989900000|2021-11-15 15:25:00|558.25|555.85|558.62|556.22|559.73|557.33|557.88|555.48|0
1636990200000|2021-11-15 15:30:00|558.44|556.04|558.62|556.22|559.35|556.95|557.33|554.93|0
1636990500000|2021-11-15 15:35:00|558.43|556.03|558.06|555.66|559.72|557.32|557.7|555.3|0
1636990800000|2021-11-15 15:40:00|557.88|555.48|558.06|555.66|558.8|556.4|556.59|554.19|0
1636991100000|2021-11-15 15:45:00|558.25|555.85|559.35|556.95|559.53|557.13|557.88|555.48|0
1636991400000|2021-11-15 15:50:00|559.16|556.76|559.53|557.13|560.45|558.05|558.8|556.4|0
1636991700000|2021-11-15 15:55:00|559.9|557.5|558.61|556.21|560.08|557.68|558.61|556.21|0
1636992000000|2021-11-15 16:00:00|558.24|555.84|558.97|556.57|560.26|557.86|558.24|555.84|0
1636992300000|2021-11-15 16:05:00|558.79|556.39|560.26|557.86|560.44|558.04|558.6|556.2|0
1636992600000|2021-11-15 16:10:00|560.07|557.67|560.07|557.67|560.44|558.04|559.71|557.31|0
1636992900000|2021-11-15 16:15:00|559.89|557.49|559.15|556.75|560.62|558.22|558.6|556.2|0
1636993200000|2021-11-15 16:20:00|559.33|556.93|558.96|556.56|559.33|556.93|558.41|556.01|0
1636993500000|2021-11-15 16:25:00|559.15|556.75|557.86|555.46|559.15|556.75|557.86|555.46|0
1636993800000|2021-11-15 16:30:00|558.04|555.64|558.59|556.19|559.14|556.74|557.12|554.72|0
1636994100000|2021-11-15 16:35:00|558.78|556.38|558.22|555.82|560.25|557.85|558.22|555.82|0
1636994400000|2021-11-15 16:40:00|558.41|556.01|549.24|546.84|558.59|556.19|548.88|546.48|0
1636994700000|2021-11-15 16:45:00|548.88|546.48|550.7|548.3|552.17|549.77|547.6|545.2|0
1636995000000|2021-11-15 16:50:00|550.88|548.48|550.15|547.75|550.88|548.48|547.78|545.38|0
1636995300000|2021-11-15 16:55:00|550.33|547.93|552.16|549.76|552.35|549.95|550.15|547.75|0
1636995600000|2021-11-15 17:00:00|551.61|549.21|552.71|550.31|553.08|550.68|551.25|548.85|0
1636995900000|2021-11-15 17:05:00|552.52|550.12|552.89|550.49|553.07|550.67|551.97|549.57|0
1636996200000|2021-11-15 17:10:00|552.71|550.31|552.15|549.75|553.07|550.67|551.42|549.02|0
1636996500000|2021-11-15 17:15:00|551.97|549.57|550.51|548.11|552.34|549.94|549.96|547.56|0
1636996800000|2021-11-15 17:20:00|550.69|548.29|549.77|547.37|550.87|548.47|547.4|545|0
1636997100000|2021-11-15 17:25:00|549.59|547.19|549.95|547.55|550.87|548.47|548.68|546.28|0
1636997400000|2021-11-15 17:30:00|549.77|547.37|551.41|549.01|551.96|549.56|549.77|547.37|0
1636997700000|2021-11-15 17:35:00|551.23|548.83|552.69|550.29|552.88|550.48|551.05|548.65|0
1636998000000|2021-11-15 17:40:00|552.88|550.48|553.97|551.57|554.52|552.12|551.41|549.01|0
1636998300000|2021-11-15 17:45:00|553.79|551.39|553.42|551.02|554.15|551.75|552.87|550.47|0
1636998600000|2021-11-15 17:50:00|553.24|550.84|553.79|551.39|554.7|552.3|552.87|550.47|0
1636998900000|2021-11-15 17:55:00|553.97|551.57|554.33|551.93|554.52|552.12|553.6|551.2|0
1636999200000|2021-11-15 18:00:00|554.15|551.75|555.98|553.58|556.17|553.77|553.05|550.65|0
1636999500000|2021-11-15 18:05:00|555.8|553.4|555.61|553.21|555.8|553.4|554.7|552.3|0
1636999800000|2021-11-15 18:10:00|555.8|553.4|554.88|552.48|555.8|553.4|554.69|552.29|0
1637000100000|2021-11-15 18:15:00|555.06|552.66|555.06|552.66|556.71|554.31|554.69|552.29|0
1637000400000|2021-11-15 18:20:00|555.24|552.84|554.87|552.47|555.79|553.39|553.04|550.64|0
1637000700000|2021-11-15 18:25:00|555.06|552.66|554.59|552.19|555.06|552.66|553.59|551.19|0
1637001000000|2021-11-15 18:30:00|554.5|552.1|553.95|551.55|555.05|552.65|553.95|551.55|0
1637001300000|2021-11-15 18:35:00|553.86|551.46|553.77|551.37|554.32|551.92|553.4|551|0
1637001600000|2021-11-15 18:40:00|553.95|551.55|553.58|551.18|553.95|551.55|552.48|550.08|0
1637001900000|2021-11-15 18:45:00|553.4|551|554.58|552.18|554.86|552.46|553.4|551|0
1637002200000|2021-11-15 18:50:00|554.68|552.28|553.94|551.54|554.86|552.46|553.94|551.54|0
1637002500000|2021-11-15 18:55:00|553.76|551.36|553.39|550.99|554.49|552.09|553.21|550.81|0
1637002800000|2021-11-15 19:00:00|553.57|551.17|552.47|550.07|553.57|551.17|551.92|549.52|0
1637003100000|2021-11-15 19:05:00|552.29|549.89|552.47|550.07|552.65|550.25|551.19|548.79|0
1637003400000|2021-11-15 19:10:00|552.29|549.89|551.92|549.52|553.39|550.99|551.92|549.52|0
1637003700000|2021-11-15 19:15:00|552.1|549.7|550.82|548.42|552.29|549.89|550.64|548.24|0
1637004000000|2021-11-15 19:20:00|550.64|548.24|551.55|549.15|551.73|549.33|549.91|547.51|0
1637004300000|2021-11-15 19:25:00|551.37|548.97|551.36|548.96|551.73|549.33|549.72|547.32|0
1637004600000|2021-11-15 19:30:00|551.18|548.78|552.28|549.88|552.28|549.88|550.54|548.14|0
1637004900000|2021-11-15 19:35:00|552.09|549.69|552.64|550.24|552.83|550.43|552.09|549.69|0
1637005200000|2021-11-15 19:40:00|552.82|550.42|555.02|552.62|555.39|552.99|552.82|550.42|0
1637005500000|2021-11-15 19:45:00|554.84|552.44|555.02|552.62|556.12|553.72|554.1|551.7|0
1637005800000|2021-11-15 19:50:00|555.2|552.8|553.73|551.33|555.57|553.17|553.55|551.15|0
1637006100000|2021-11-15 19:55:00|553.55|551.15|554.83|552.43|555.57|553.17|553.55|551.15|0
1637006400000|2021-11-15 20:00:00|554.28|551.88|554.1|551.7|555.57|553.17|554.1|551.7|0
1637006700000|2021-11-15 20:05:00|554.28|551.88|553.54|551.14|554.65|552.25|553.36|550.96|0
1637007000000|2021-11-15 20:10:00|553.73|551.33|554.09|551.69|554.64|552.24|552.99|550.59|0
1637007300000|2021-11-15 20:15:00|553.73|551.33|554.27|551.87|555.37|552.97|553.54|551.14|0
1637007600000|2021-11-15 20:20:00|554.46|552.06|555|552.6|555.56|553.16|554.46|552.06|0
1637007900000|2021-11-15 20:25:00|554.82|552.42|555.92|553.52|556.29|553.89|554.64|552.24|0
1637008200000|2021-11-15 20:30:00|555.74|553.34|553.72|551.32|555.92|553.52|553.54|551.14|0
1637008500000|2021-11-15 20:35:00|553.53|551.13|552.98|550.58|554.27|551.87|552.62|550.22|0
1637008800000|2021-11-15 20:40:00|552.8|550.4|552.98|550.58|553.53|551.13|551.88|549.48|0
1637009100000|2021-11-15 20:45:00|552.61|550.21|551.33|548.93|552.8|550.4|550.42|548.02|0
1637009400000|2021-11-15 20:50:00|549.87|547.47|551.15|548.75|551.7|549.3|549.87|547.47|0
1637009700000|2021-11-15 20:55:00|551.33|548.93|556.46|554.06|556.46|554.06|550.78|548.38|0
1637010000000|2021-11-15 21:00:00|557.19|554.79|556.82|554.42|557.74|555.34|556.09|553.69|0
1637010300000|2021-11-15 21:05:00|556.46|554.06|556.64|554.24|557|554.6|555.35|552.95|0
1637010600000|2021-11-15 21:10:00|556.82|554.42|557.92|555.52|558.11|555.71|556.09|553.69|0
1637010900000|2021-11-15 21:15:00|558.12|555.32|557.75|554.95|558.12|555.32|557.38|554.58|0
1637011200000|2021-11-15 21:20:00|557.94|555.14|557.38|554.58|558.12|555.32|557.2|554.4|0
1637011500000|2021-11-15 21:25:00|557.57|554.77|557.38|554.58|557.57|554.77|557.2|554.4|0
1637011800000|2021-11-15 21:30:00|557.2|554.4|557.75|554.95|557.83|555.03|557.2|554.4|0
1637012100000|2021-11-15 21:35:00|557.74|554.94|557.38|554.58|557.74|554.94|557.19|554.39|0
1637012400000|2021-11-15 21:40:00|557.19|554.39|557.37|554.57|557.56|554.76|557.19|554.39|0
1637012700000|2021-11-15 21:45:00|557.56|554.76|556.82|554.02|557.56|554.76|556.64|553.84|0
1637013000000|2021-11-15 21:50:00|557|554.2|557.37|554.57|557.37|554.57|557|554.2|0
1637013300000|2021-11-15 21:55:00|557.55|554.75|557.72|554.92|557.82|555.02|557.37|554.57|0
1637013600000|2021-11-15 22:00:00|557.64|554.84|557.53|554.73|557.88|555.08|557.53|554.73|0
1637013900000|2021-11-15 22:05:00|557.56|554.76|557.53|554.73|557.56|554.76|557.53|554.73|0
1637014800000|2021-11-15 22:20:00|557.39|554.59|557.42|554.62|557.42|554.62|557.31|554.51|0
1637015100000|2021-11-15 22:25:00|557.41|554.61|557.31|554.51|557.41|554.61|557.25|554.45|0
1637015400000|2021-11-15 22:30:00|557.33|554.53|557.44|554.64|557.47|554.67|557.33|554.53|0
1637015700000|2021-11-15 22:35:00|557.33|554.53|557.41|554.61|557.41|554.61|557.33|554.53|0
1637016000000|2021-11-15 22:40:00|557.44|554.64|557.33|554.53|557.44|554.64|557.33|554.53|0
1637016300000|2021-11-15 22:45:00|557.3|554.5|556.98|554.18|557.3|554.5|556.85|554.05|0
1637016600000|2021-11-15 22:50:00|557|554.2|556.92|554.12|557|554.2|556.79|553.99|0
1637016900000|2021-11-15 22:55:00|556.98|554.18|556.89|554.09|557.24|554.44|556.89|554.09|0
1637017200000|2021-11-15 23:00:00|557.43|554.63|557.34|554.54|557.71|554.91|557.16|554.36|0
1637017500000|2021-11-15 23:05:00|557.16|554.36|557.52|554.72|557.71|554.91|557.16|554.36|0
1637017800000|2021-11-15 23:10:00|557.7|554.9|556.42|553.62|557.7|554.9|556.42|553.62|0
1637018100000|2021-11-15 23:15:00|556.23|553.43|556.14|553.34|556.42|553.62|555.86|553.06|0
1637018400000|2021-11-15 23:20:00|556.23|553.43|556.41|553.61|556.41|553.61|556.14|553.34|0
1637018700000|2021-11-15 23:25:00|556.23|553.43|556.59|553.79|556.59|553.79|555.86|553.06|0
1637019000000|2021-11-15 23:30:00|556.41|553.61|556.31|553.51|556.59|553.79|556.04|553.24|0
1637019300000|2021-11-15 23:35:00|556.41|553.61|556.41|553.61|556.96|554.16|556.22|553.42|0
1637019600000|2021-11-15 23:40:00|556.59|553.79|556.77|553.97|556.96|554.16|556.22|553.42|0
1637019900000|2021-11-15 23:45:00|556.95|554.15|556.22|553.42|556.95|554.15|556.03|553.23|0
1637020200000|2021-11-15 23:50:00|556.31|553.51|556.58|553.78|556.58|553.78|556.03|553.23|0
1637020500000|2021-11-15 23:55:00|556.77|553.97|556.58|553.78|556.77|553.97|556.58|553.78|0
1637020800000|2021-11-16 00:00:00|556.76|553.96|558.05|555.25|558.42|555.62|556.4|553.6|0
1637021100000|2021-11-16 00:05:00|557.86|555.06|557.13|554.33|557.86|555.06|556.94|554.14|0
1637021400000|2021-11-16 00:10:00|557.03|554.23|556.94|554.14|557.13|554.33|556.76|553.96|0
1637021700000|2021-11-16 00:15:00|556.76|553.96|556.21|553.41|556.94|554.14|555.84|553.04|0
1637022000000|2021-11-16 00:20:00|556.29|553.49|555.47|552.67|557.12|554.32|555.29|552.49|0
1637022300000|2021-11-16 00:25:00|555.29|552.49|555.1|552.3|555.65|552.85|554.73|551.93|0
1637022600000|2021-11-16 00:30:00|554.92|552.12|554.91|552.11|554.92|552.12|554.37|551.57|0
1637022900000|2021-11-16 00:35:00|555.1|552.3|555.65|552.85|555.65|552.85|555.1|552.3|0
1637023200000|2021-11-16 00:40:00|555.46|552.66|555.28|552.48|556.01|553.21|554.73|551.93|0
1637023500000|2021-11-16 00:45:00|555.46|552.66|556.01|553.21|556.01|553.21|555.28|552.48|0
1637023800000|2021-11-16 00:50:00|556.19|553.39|556.74|553.94|556.93|554.13|556.19|553.39|0
1637024100000|2021-11-16 00:55:00|556.83|554.03|557.29|554.49|557.84|555.04|556.74|553.94|0
1637024400000|2021-11-16 01:00:00|557.47|554.67|557.29|554.49|557.84|555.04|557.29|554.49|0
1637024700000|2021-11-16 01:05:00|557.1|554.3|557.84|555.04|558.21|555.41|557.1|554.3|0
1637025000000|2021-11-16 01:10:00|558.02|555.22|558.94|556.14|558.94|556.14|557.84|555.04|0
1637025300000|2021-11-16 01:15:00|558.75|555.95|560.13|557.33|560.22|557.42|558.39|555.59|0
1637025600000|2021-11-16 01:20:00|560.04|557.24|560.22|557.42|560.59|557.79|559.67|556.87|0
1637025900000|2021-11-16 01:25:00|560.13|557.33|559.85|557.05|560.22|557.42|559.67|556.87|0
1637026200000|2021-11-16 01:30:00|560.04|557.24|559.3|556.5|560.04|557.24|559.11|556.31|0
1637026500000|2021-11-16 01:35:00|559.48|556.68|559.85|557.05|560.03|557.23|559.3|556.5|0
1637026800000|2021-11-16 01:40:00|559.66|556.86|559.85|557.05|560.03|557.23|559.48|556.68|0
1637027100000|2021-11-16 01:45:00|559.66|556.86|560.4|557.6|560.58|557.78|559.66|556.86|0
1637027400000|2021-11-16 01:50:00|560.76|557.96|560.03|557.23|561.04|558.24|560.03|557.23|0
1637027700000|2021-11-16 01:55:00|560.21|557.41|561.5|558.7|561.87|559.07|560.03|557.23|0
1637028000000|2021-11-16 02:00:00|561.59|558.79|561.13|558.33|561.59|558.79|561.13|558.33|0
1637028300000|2021-11-16 02:05:00|561.31|558.51|560.84|558.04|561.31|558.51|560.84|558.04|0
1637028600000|2021-11-16 02:10:00|560.76|557.96|560.94|558.14|560.94|558.14|560.2|557.4|0
1637028900000|2021-11-16 02:15:00|560.75|557.95|559.83|557.03|560.75|557.95|559.83|557.03|0
1637029200000|2021-11-16 02:20:00|559.65|556.85|560.01|557.21|560.2|557.4|559.65|556.85|0
1637029500000|2021-11-16 02:25:00|559.83|557.03|560.2|557.4|560.2|557.4|559.83|557.03|0
1637029800000|2021-11-16 02:30:00|560.01|557.21|560.38|557.58|560.75|557.95|560.01|557.21|0
1637030100000|2021-11-16 02:35:00|560.19|557.39|560.19|557.39|560.56|557.76|559.64|556.84|0
1637030400000|2021-11-16 02:40:00|560.01|557.21|559.64|556.84|560.01|557.21|559.64|556.84|0
1637030700000|2021-11-16 02:45:00|559.82|557.02|559.27|556.47|560|557.2|559.08|556.28|0
1637031000000|2021-11-16 02:50:00|559.26|556.46|559.08|556.28|559.45|556.65|559.08|556.28|0
1637031300000|2021-11-16 02:55:00|559.26|556.46|559.45|556.65|559.45|556.65|559.26|556.46|0
1637031600000|2021-11-16 03:00:00|559.63|556.83|560|557.2|560|557.2|559.44|556.64|0
1637031900000|2021-11-16 03:05:00|560.18|557.38|559.99|557.19|560.36|557.56|559.99|557.19|0
1637032200000|2021-11-16 03:10:00|559.81|557.01|560.36|557.56|560.36|557.56|559.81|557.01|0
1637032500000|2021-11-16 03:15:00|560.18|557.38|560.36|557.56|560.36|557.56|559.99|557.19|0
1637032800000|2021-11-16 03:20:00|560.17|557.37|559.99|557.19|560.17|557.37|559.99|557.19|0
1637033100000|2021-11-16 03:25:00|560.17|557.37|559.99|557.19|560.17|557.37|559.8|557|0
1637033400000|2021-11-16 03:30:00|560.17|557.37|559.98|557.18|560.17|557.37|559.98|557.18|0
1637033700000|2021-11-16 03:35:00|559.89|557.09|559.61|556.81|559.98|557.18|559.52|556.72|0
1637034000000|2021-11-16 03:40:00|559.43|556.63|559.43|556.63|559.61|556.81|559.43|556.63|0
1637034300000|2021-11-16 03:45:00|559.24|556.44|559.06|556.26|559.43|556.63|559.06|556.26|0
1637034600000|2021-11-16 03:50:00|559.24|556.44|559.42|556.62|559.61|556.81|559.24|556.44|0
1637034900000|2021-11-16 03:55:00|559.24|556.44|559.42|556.62|559.61|556.81|559.24|556.44|0
1637035200000|2021-11-16 04:00:00|559.24|556.44|558.87|556.07|559.42|556.62|558.87|556.07|0
1637035500000|2021-11-16 04:05:00|558.68|555.88|558.68|555.88|558.87|556.07|558.31|555.51|0
1637035800000|2021-11-16 04:10:00|558.5|555.7|558.68|555.88|558.86|556.06|558.5|555.7|0
1637036100000|2021-11-16 04:15:00|558.49|555.69|558.31|555.51|558.68|555.88|558.31|555.51|0
1637036400000|2021-11-16 04:20:00|558.12|555.32|556.28|553.48|558.12|555.32|555.55|552.75|0
1637036700000|2021-11-16 04:25:00|556.1|553.3|555.91|553.11|556.1|553.3|555.55|552.75|0
1637037000000|2021-11-16 04:30:00|555.73|552.93|556.1|553.3|556.28|553.48|555.36|552.56|0
1637037300000|2021-11-16 04:35:00|555.91|553.11|556.65|553.85|556.65|553.85|555.91|553.11|0
1637037600000|2021-11-16 04:40:00|556.46|553.66|556.28|553.48|556.65|553.85|556.09|553.29|0
1637037900000|2021-11-16 04:45:00|556.09|553.29|556.09|553.29|556.27|553.47|555.91|553.11|0
1637038200000|2021-11-16 04:50:00|555.91|553.11|556.09|553.29|556.09|553.29|555.9|553.1|0
1637038500000|2021-11-16 04:55:00|555.9|553.1|555.72|552.92|555.9|553.1|555.17|552.37|0
1637038800000|2021-11-16 05:00:00|555.81|553.01|556.45|553.65|556.82|554.02|555.81|553.01|0
1637039100000|2021-11-16 05:05:00|556.54|553.74|556.45|553.65|556.63|553.83|556.08|553.28|0
1637039400000|2021-11-16 05:10:00|556.35|553.55|556.08|553.28|556.45|553.65|555.9|553.1|0
1637039700000|2021-11-16 05:15:00|555.9|553.1|555.16|552.36|556.08|553.28|555.16|552.36|0
1637040000000|2021-11-16 05:20:00|555.25|552.45|554.06|551.26|555.34|552.54|553.51|550.71|0
1637040300000|2021-11-16 05:25:00|553.87|551.07|553.87|551.07|554.24|551.44|553.14|550.34|0
1637040600000|2021-11-16 05:30:00|553.69|550.89|554.6|551.8|554.97|552.17|553.69|550.89|0
1637040900000|2021-11-16 05:35:00|554.42|551.62|555.15|552.35|555.15|552.35|554.24|551.44|0
1637041200000|2021-11-16 05:40:00|555.24|552.44|554.78|551.98|555.24|552.44|554.6|551.8|0
1637041500000|2021-11-16 05:45:00|554.87|552.07|554.41|551.61|555.15|552.35|554.41|551.61|0
1637041800000|2021-11-16 05:50:00|554.6|551.8|554.04|551.24|554.6|551.8|554.04|551.24|0
1637042100000|2021-11-16 05:55:00|553.86|551.06|554.41|551.61|554.41|551.61|553.86|551.06|0
1637042400000|2021-11-16 06:00:00|554.23|551.43|554.41|551.61|554.78|551.98|553.95|551.15|0
1637042700000|2021-11-16 06:05:00|554.22|551.42|554.59|551.79|554.59|551.79|554.22|551.42|0
1637043000000|2021-11-16 06:10:00|554.4|551.6|554.77|551.97|554.77|551.97|554.4|551.6|0
1637043300000|2021-11-16 06:15:00|555.14|552.34|554.22|551.42|555.32|552.52|554.22|551.42|0
1637043600000|2021-11-16 06:20:00|554.3|551.5|554.4|551.6|554.58|551.78|554.21|551.41|0
1637043900000|2021-11-16 06:25:00|554.3|551.5|553.11|550.31|554.3|551.5|553.11|550.31|0
1637044200000|2021-11-16 06:30:00|553.48|550.68|554.03|551.23|554.03|551.23|553.3|550.5|0
1637044500000|2021-11-16 06:35:00|553.84|551.04|553.84|551.04|554.03|551.23|553.66|550.86|0
1637044800000|2021-11-16 06:40:00|553.66|550.86|553.66|550.86|554.02|551.22|553.47|550.67|0
1637045100000|2021-11-16 06:45:00|553.56|550.76|553.84|551.04|554.2|551.4|553.56|550.76|0
1637045400000|2021-11-16 06:50:00|553.93|551.13|554.38|551.58|554.57|551.77|553.92|551.12|0
1637045700000|2021-11-16 06:55:00|554.2|551.4|554.75|551.95|554.75|551.95|554.2|551.4|0
1637046000000|2021-11-16 07:00:00|554.57|551.77|555.3|552.5|555.67|552.87|554.57|551.77|0
1637046300000|2021-11-16 07:05:00|555.11|552.31|555.3|552.5|555.3|552.5|554.93|552.13|0
1637046600000|2021-11-16 07:10:00|555.2|552.4|554.38|551.58|555.48|552.68|554.28|551.48|0
1637046900000|2021-11-16 07:15:00|554.19|551.39|555.48|552.68|555.66|552.86|554.19|551.39|0
1637047200000|2021-11-16 07:20:00|555.56|552.76|556.02|553.22|556.02|553.22|555.11|552.31|0
1637047500000|2021-11-16 07:25:00|555.84|553.04|555.29|552.49|555.84|553.04|555.29|552.49|0
1637047800000|2021-11-16 07:30:00|555.1|552.3|555.47|552.67|555.47|552.67|554.92|552.12|0
1637048100000|2021-11-16 07:35:00|555.56|552.76|555.83|553.03|555.83|553.03|555.1|552.3|0
1637048400000|2021-11-16 07:40:00|555.74|552.94|555.65|552.85|556.38|553.58|555.65|552.85|0
1637048700000|2021-11-16 07:45:00|555.83|553.03|555.83|553.03|556.2|553.4|555.74|552.94|0
1637049000000|2021-11-16 07:50:00|555.92|553.12|555.83|553.03|556.01|553.21|555.64|552.84|0
1637049300000|2021-11-16 07:55:00|555.64|552.84|555.46|552.66|555.83|553.03|555.09|552.29|0
1637049600000|2021-11-16 08:00:00|555.27|552.47|556.37|553.57|557.29|554.49|555.27|552.47|0
1637049900000|2021-11-16 08:05:00|556.08|553.68|555.25|552.85|556.36|553.96|554.89|552.49|0
1637050200000|2021-11-16 08:10:00|555.44|553.04|554.7|552.3|555.44|553.04|554.52|552.12|0
1637050500000|2021-11-16 08:15:00|554.52|552.12|554.97|552.57|555.43|553.03|554.52|552.12|0
1637050800000|2021-11-16 08:20:00|554.88|552.48|553.96|551.56|555.25|552.85|553.96|551.56|0
1637051100000|2021-11-16 08:25:00|554.15|551.75|553.78|551.38|554.7|552.3|553.78|551.38|0
1637051400000|2021-11-16 08:30:00|553.96|551.56|552.86|550.46|554.88|552.48|552.86|550.46|0
1637051700000|2021-11-16 08:35:00|553.04|550.64|550.48|548.08|553.23|550.83|550.11|547.71|0
1637052000000|2021-11-16 08:40:00|550.66|548.26|551.57|549.17|552.39|549.99|550.66|548.26|0
1637052300000|2021-11-16 08:45:00|551.39|548.99|551.39|548.99|552.12|549.72|551.11|548.71|0
1637052600000|2021-11-16 08:50:00|551.29|548.89|551.02|548.62|551.75|549.35|551.02|548.62|0
1637052900000|2021-11-16 08:55:00|550.84|548.44|551.29|548.89|551.93|549.53|550.65|548.25|0
1637053200000|2021-11-16 09:00:00|551.2|548.8|551.2|548.8|552.3|549.9|551.2|548.8|0
1637053500000|2021-11-16 09:05:00|551.38|548.98|551.93|549.53|552.02|549.62|551.2|548.8|0
1637053800000|2021-11-16 09:10:00|552.02|549.62|552.48|550.08|552.66|550.26|551.93|549.53|0
1637054100000|2021-11-16 09:15:00|552.66|550.26|552.11|549.71|552.66|550.26|551.92|549.52|0
1637054400000|2021-11-16 09:20:00|551.92|549.52|551.92|549.52|551.92|549.52|551.37|548.97|0
1637054700000|2021-11-16 09:25:00|551.74|549.34|552.1|549.7|552.29|549.89|551.74|549.34|0
1637055000000|2021-11-16 09:30:00|552.29|549.89|552.47|550.07|552.65|550.25|551.92|549.52|0
1637055300000|2021-11-16 09:35:00|552.28|549.88|552.1|549.7|552.65|550.25|551.92|549.52|0
1637055600000|2021-11-16 09:40:00|552.28|549.88|552.46|550.06|552.46|550.06|552|549.6|0
1637055900000|2021-11-16 09:45:00|552.65|550.25|553.01|550.61|553.19|550.79|552.46|550.06|0
1637056200000|2021-11-16 09:50:00|553.1|550.7|553.01|550.61|553.38|550.98|553.01|550.61|0
1637056500000|2021-11-16 09:55:00|553.19|550.79|553.74|551.34|554.29|551.89|553.19|550.79|0
1637056800000|2021-11-16 10:00:00|553.83|551.43|553.55|551.15|554.11|551.71|553.37|550.97|0
1637057100000|2021-11-16 10:05:00|553.64|551.24|552.82|550.42|553.64|551.24|552.72|550.32|0
1637057400000|2021-11-16 10:10:00|552.91|550.51|551.17|548.77|552.91|550.51|550.8|548.4|0
1637057700000|2021-11-16 10:15:00|550.99|548.59|550.07|547.67|550.99|548.59|549.7|547.3|0
1637058000000|2021-11-16 10:20:00|549.89|547.49|550.62|548.22|551.16|548.76|549.7|547.3|0
1637058300000|2021-11-16 10:25:00|550.8|548.4|550.98|548.58|550.98|548.58|549.88|547.48|0
1637058600000|2021-11-16 10:30:00|551.16|548.76|551.71|549.31|551.71|549.31|551.16|548.76|0
1637058900000|2021-11-16 10:35:00|551.89|549.49|551.89|549.49|552.07|549.67|551.43|549.03|0
1637059200000|2021-11-16 10:40:00|551.71|549.31|551.52|549.12|551.89|549.49|551.34|548.94|0
1637059500000|2021-11-16 10:45:00|551.34|548.94|551.7|549.3|552.25|549.85|551.34|548.94|0
1637059800000|2021-11-16 10:50:00|551.88|549.48|551.88|549.48|552.07|549.67|551.7|549.3|0
1637060100000|2021-11-16 10:55:00|552.07|549.67|551.88|549.48|552.25|549.85|551.7|549.3|0
1637060400000|2021-11-16 11:00:00|551.7|549.3|552.06|549.66|552.25|549.85|551.52|549.12|0
1637060700000|2021-11-16 11:05:00|551.88|549.48|552.43|550.03|552.61|550.21|551.7|549.3|0
1637061000000|2021-11-16 11:10:00|552.61|550.21|552.24|549.84|552.61|550.21|552.06|549.66|0
1637061300000|2021-11-16 11:15:00|552.42|550.02|552.79|550.39|552.97|550.57|552.24|549.84|0
1637061600000|2021-11-16 11:20:00|552.97|550.57|552.97|550.57|553.15|550.75|552.79|550.39|0
1637061900000|2021-11-16 11:25:00|553.15|550.75|554.25|551.85|554.43|552.03|553.15|550.75|0
1637062200000|2021-11-16 11:30:00|554.43|552.03|556.64|554.24|556.64|554.24|554.43|552.03|0
1637062500000|2021-11-16 11:35:00|556.45|554.05|556.27|553.87|556.82|554.42|555.9|553.5|0
1637062800000|2021-11-16 11:40:00|556.08|553.68|556.81|554.41|557|554.6|555.9|553.5|0
1637063100000|2021-11-16 11:45:00|557|554.6|557.36|554.96|558.01|555.61|557|554.6|0
1637063400000|2021-11-16 11:50:00|557.27|554.87|557.55|555.15|557.73|555.33|557.18|554.78|0
1637063700000|2021-11-16 11:55:00|557.91|555.51|558.28|555.88|558.83|556.43|557.91|555.51|0
1637064000000|2021-11-16 12:00:00|558.1|555.7|558.46|556.06|558.83|556.43|558.09|555.69|0
1637064300000|2021-11-16 12:05:00|558.65|556.25|558.64|556.24|558.83|556.43|558.46|556.06|0
1637064600000|2021-11-16 12:10:00|558.55|556.15|557.72|555.32|558.83|556.43|557.54|555.14|0
1637064900000|2021-11-16 12:15:00|557.54|555.14|557.72|555.32|558.18|555.78|557.17|554.77|0
1637065200000|2021-11-16 12:20:00|557.54|555.14|556.98|554.58|557.54|555.14|556.43|554.03|0
1637065500000|2021-11-16 12:25:00|557.17|554.77|556.8|554.4|557.17|554.77|556.61|554.21|0
1637065800000|2021-11-16 12:30:00|556.61|554.21|556.79|554.39|556.98|554.58|556.61|554.21|0
1637066100000|2021-11-16 12:35:00|556.61|554.21|556.61|554.21|556.61|554.21|556.24|553.84|0
1637066400000|2021-11-16 12:40:00|556.42|554.02|556.05|553.65|556.61|554.21|555.87|553.47|0
1637066700000|2021-11-16 12:45:00|556.14|553.74|555.68|553.28|556.24|553.84|555.5|553.1|0
1637067000000|2021-11-16 12:50:00|555.59|553.19|555.5|553.1|555.59|553.19|554.95|552.55|0
1637067300000|2021-11-16 12:55:00|555.32|552.92|556.05|553.65|556.05|553.65|555.31|552.91|0
1637067600000|2021-11-16 13:00:00|555.86|553.46|557.33|554.93|557.52|555.12|555.86|553.46|0
1637067900000|2021-11-16 13:05:00|557.15|554.75|557.51|555.11|557.51|555.11|556.96|554.56|0
1637068200000|2021-11-16 13:10:00|557.33|554.93|556.96|554.56|557.51|555.11|556.78|554.38|0
1637068500000|2021-11-16 13:15:00|557.14|554.74|556.96|554.56|557.33|554.93|556.77|554.37|0
1637068800000|2021-11-16 13:20:00|557.14|554.74|557.14|554.74|557.69|555.29|556.96|554.56|0
1637069100000|2021-11-16 13:25:00|557.32|554.92|557.51|555.11|557.51|555.11|556.77|554.37|0
1637069400000|2021-11-16 13:30:00|558.15|555.75|556.77|554.37|558.43|556.03|555.12|552.72|0
1637069700000|2021-11-16 13:35:00|556.95|554.55|559.34|556.94|559.89|557.49|556.77|554.37|0
1637070000000|2021-11-16 13:40:00|559.16|556.76|556.4|554|560.26|557.86|556.4|554|0
1637070300000|2021-11-16 13:45:00|556.58|554.18|556.03|553.63|556.58|554.18|553.83|551.43|0
1637070600000|2021-11-16 13:50:00|555.84|553.44|555.84|553.44|556.76|554.36|555.66|553.26|0
1637070900000|2021-11-16 13:55:00|555.66|553.26|555.47|553.07|556.76|554.36|555.29|552.89|0
1637071200000|2021-11-16 14:00:00|555.1|552.7|554.73|552.33|555.29|552.89|553.72|551.32|0
1637071500000|2021-11-16 14:05:00|554.55|552.15|554.37|551.97|555.29|552.89|554.18|551.78|0
1637071800000|2021-11-16 14:10:00|554.73|552.33|552.53|550.13|554.73|552.33|552.53|550.13|0
1637072100000|2021-11-16 14:15:00|552.35|549.95|552.53|550.13|552.9|550.5|551.8|549.4|0
1637072400000|2021-11-16 14:20:00|552.71|550.31|553.63|551.23|553.99|551.59|552.71|550.31|0
1637072700000|2021-11-16 14:25:00|553.81|551.41|553.62|551.22|553.81|551.41|552.71|550.31|0
1637073000000|2021-11-16 14:30:00|553.44|551.04|558.21|555.81|558.4|556|553.07|550.67|0
1637073300000|2021-11-16 14:35:00|558.4|556|561.8|559.4|564.48|562.08|558.4|556|0
1637073600000|2021-11-16 14:40:00|562.45|560.05|563.37|560.97|563.74|561.34|561.71|559.31|0
1637073900000|2021-11-16 14:45:00|563.56|561.16|565.59|563.19|566.14|563.74|563.37|560.97|0
1637074200000|2021-11-16 14:50:00|566.33|563.93|563.92|561.52|567.07|564.67|562.26|559.86|0
1637074500000|2021-11-16 14:55:00|564.29|561.89|563.36|560.96|564.66|562.26|562.63|560.23|0
1637074800000|2021-11-16 15:00:00|563.55|561.15|566.69|564.29|566.69|564.29|563.55|561.15|0
1637075100000|2021-11-16 15:05:00|566.88|564.48|565.02|562.62|566.88|564.48|563.55|561.15|0
1637075400000|2021-11-16 15:10:00|565.21|562.81|566.13|563.73|566.13|563.73|564.65|562.25|0
1637075700000|2021-11-16 15:15:00|566.32|563.92|564.65|562.25|567.24|564.84|564.1|561.7|0
1637076000000|2021-11-16 15:20:00|564.28|561.88|563.17|560.77|565.11|562.71|562.06|559.66|0
1637076300000|2021-11-16 15:25:00|562.8|560.4|560.58|558.18|563.54|561.14|560.58|558.18|0
1637076600000|2021-11-16 15:30:00|560.22|557.82|562.61|560.21|563.35|560.95|560.22|557.82|0
1637076900000|2021-11-16 15:35:00|562.8|560.4|562.61|560.21|563.9|561.5|561.87|559.47|0
1637077200000|2021-11-16 15:40:00|562.42|560.02|562.05|559.65|563.53|561.13|561.13|558.73|0
1637077500000|2021-11-16 15:45:00|562.24|559.84|561.68|559.28|562.42|560.02|560.39|557.99|0
1637077800000|2021-11-16 15:50:00|561.59|559.19|562.23|559.83|562.6|560.2|561.31|558.91|0
1637078100000|2021-11-16 15:55:00|562.42|560.02|562.6|560.2|562.79|560.39|561.31|558.91|0
1637078400000|2021-11-16 16:00:00|562.79|560.39|565.37|562.97|565.37|562.97|562.79|560.39|0
1637078700000|2021-11-16 16:05:00|565.56|563.16|566.48|564.08|566.48|564.08|565.18|562.78|0
1637079000000|2021-11-16 16:10:00|566.66|564.26|569.07|566.67|569.44|567.04|566.66|564.26|0
1637079300000|2021-11-16 16:15:00|569.26|566.86|571.67|569.27|572.04|569.64|569.26|566.86|0
1637079600000|2021-11-16 16:20:00|572.04|569.64|572.04|569.64|573.71|571.31|571.85|569.45|0
1637079900000|2021-11-16 16:25:00|571.94|569.54|575.89|573.49|576.65|574.25|571.85|569.45|0
1637080200000|2021-11-16 16:30:00|575.7|573.3|575.88|573.48|576.07|573.67|574.96|572.56|0
1637080500000|2021-11-16 16:35:00|576.07|573.67|576.07|573.67|577.37|574.97|575.88|573.48|0
1637080800000|2021-11-16 16:40:00|576.25|573.85|574.4|572|576.62|574.22|574.4|572|0
1637081100000|2021-11-16 16:45:00|574.58|572.18|574.02|571.62|574.95|572.55|574.02|571.62|0
1637081400000|2021-11-16 16:50:00|574.21|571.81|575.5|573.1|575.88|573.48|573.65|571.25|0
1637081700000|2021-11-16 16:55:00|575.41|573.01|575.32|572.92|575.87|573.47|575.13|572.73|0
1637082000000|2021-11-16 17:00:00|575.69|573.29|574.57|572.17|576.24|573.84|574.57|572.17|0
1637082300000|2021-11-16 17:05:00|574.76|572.36|574.57|572.17|575.31|572.91|574.2|571.8|0
1637082600000|2021-11-16 17:10:00|574.47|572.07|575.31|572.91|575.5|573.1|574.47|572.07|0
1637082900000|2021-11-16 17:15:00|575.5|573.1|576.24|573.84|576.61|574.21|575.31|572.91|0
1637083200000|2021-11-16 17:20:00|576.42|574.02|576.6|574.2|576.6|574.2|575.12|572.72|0
1637083500000|2021-11-16 17:25:00|576.42|574.02|575.12|572.72|576.42|574.02|574.93|572.53|0
1637083800000|2021-11-16 17:30:00|574.93|572.53|576.23|573.83|576.42|574.02|574.56|572.16|0
1637084100000|2021-11-16 17:35:00|576.04|573.64|576.04|573.64|576.78|574.38|575.86|573.46|0
1637084400000|2021-11-16 17:40:00|575.86|573.46|578.45|576.05|578.45|576.05|575.86|573.46|0
1637084700000|2021-11-16 17:45:00|578.27|575.87|577.71|575.31|579.01|576.61|577.34|574.94|0
1637085000000|2021-11-16 17:50:00|577.61|575.21|577.71|575.31|578.08|575.68|577.34|574.94|0
1637085300000|2021-11-16 17:55:00|577.52|575.12|577.52|575.12|577.8|575.4|576.96|574.56|0
1637085600000|2021-11-16 18:00:00|576.96|574.56|578.82|576.42|579|576.6|576.96|574.56|0
1637085900000|2021-11-16 18:05:00|579|576.6|579|576.6|579.19|576.79|578.07|575.67|0
1637086200000|2021-11-16 18:10:00|579.19|576.79|578.81|576.41|579.74|577.34|578.26|575.86|0
1637086500000|2021-11-16 18:15:00|578.63|576.23|578.25|575.85|579.93|577.53|578.07|575.67|0
1637086800000|2021-11-16 18:20:00|577.51|575.11|578.81|576.41|578.81|576.41|577.51|575.11|0
1637087100000|2021-11-16 18:25:00|578.62|576.22|578.25|575.85|578.81|576.41|578.06|575.66|0
1637087400000|2021-11-16 18:30:00|578.43|576.03|579.18|576.78|579.55|577.15|578.43|576.03|0
1637087700000|2021-11-16 18:35:00|579.36|576.96|579.55|577.15|579.73|577.33|578.62|576.22|0
1637088000000|2021-11-16 18:40:00|579.64|577.24|579.92|577.52|579.92|577.52|579.17|576.77|0
1637088300000|2021-11-16 18:45:00|580.01|577.61|579.91|577.51|580.29|577.89|579.36|576.96|0
1637088600000|2021-11-16 18:50:00|580.1|577.7|580.1|577.7|580.66|578.26|579.91|577.51|0
1637088900000|2021-11-16 18:55:00|580.28|577.88|580.47|578.07|580.65|578.25|579.91|577.51|0
1637089200000|2021-11-16 19:00:00|580.28|577.88|581.02|578.62|581.21|578.81|579.72|577.32|0
1637089500000|2021-11-16 19:05:00|580.84|578.44|580.65|578.25|581.02|578.62|580.28|577.88|0
1637089800000|2021-11-16 19:10:00|580.84|578.44|579.9|577.5|581.02|578.62|579.72|577.32|0
1637090100000|2021-11-16 19:15:00|579.72|577.32|579.16|576.76|579.72|577.32|578.23|575.83|0
1637090400000|2021-11-16 19:20:00|579.34|576.94|577.3|574.9|579.34|576.94|577.11|574.71|0
1637090700000|2021-11-16 19:25:00|577.48|575.08|578.59|576.19|578.78|576.38|577.3|574.9|0
1637091000000|2021-11-16 19:30:00|578.41|576.01|578.22|575.82|578.78|576.38|578.22|575.82|0
1637091300000|2021-11-16 19:35:00|578.41|576.01|577.66|575.26|578.78|576.38|577.48|575.08|0
1637091600000|2021-11-16 19:40:00|577.48|575.08|577.29|574.89|577.94|575.54|577.1|574.7|0
1637091900000|2021-11-16 19:45:00|577.1|574.7|576.73|574.33|577.56|575.16|576.36|573.96|0
1637092200000|2021-11-16 19:50:00|576.91|574.51|577.47|575.07|578.03|575.63|576.91|574.51|0
1637092500000|2021-11-16 19:55:00|577.56|575.16|576.91|574.51|577.65|575.25|576.72|574.32|0
1637092800000|2021-11-16 20:00:00|576.72|574.32|576.54|574.14|577.47|575.07|576.35|573.95|0
1637093100000|2021-11-16 20:05:00|576.35|573.95|575.79|573.39|576.54|574.14|575.61|573.21|0
1637093400000|2021-11-16 20:10:00|575.88|573.48|575.88|573.48|575.98|573.58|574.31|571.91|0
1637093700000|2021-11-16 20:15:00|575.98|573.58|575.79|573.39|576.53|574.13|574.86|572.46|0
1637094000000|2021-11-16 20:20:00|575.6|573.2|574.05|571.65|576.8|574.4|574.05|571.65|0
1637094300000|2021-11-16 20:25:00|574.24|571.84|573.87|571.47|574.43|572.03|573.31|570.91|0
1637094600000|2021-11-16 20:30:00|573.49|571.09|575.35|572.95|575.72|573.32|573.31|570.91|0
1637094900000|2021-11-16 20:35:00|575.17|572.77|574.05|571.65|575.81|573.41|573.86|571.46|0
1637095200000|2021-11-16 20:40:00|573.86|571.46|574.23|571.83|575.16|572.76|573.86|571.46|0
1637095500000|2021-11-16 20:45:00|573.86|571.46|571.07|568.67|574.42|572.02|570.89|568.49|0
1637095800000|2021-11-16 20:50:00|571.26|568.86|571.44|569.04|572.93|570.53|570.52|568.12|0
1637096100000|2021-11-16 20:55:00|571.26|568.86|569.59|567.19|572.18|569.78|568.48|566.08|0
1637096400000|2021-11-16 21:00:00|569.96|567.56|570.7|568.3|570.7|568.3|568.85|566.45|0
1637096700000|2021-11-16 21:05:00|570.88|568.48|570.69|568.29|571.62|569.22|570.51|568.11|0
1637097000000|2021-11-16 21:10:00|570.6|568.2|570.51|568.11|570.69|568.29|570.32|567.92|0
1637097300000|2021-11-16 21:15:00|570.89|568.09|572|569.2|572|569.2|570.52|567.72|0
1637097600000|2021-11-16 21:20:00|572.09|569.29|571.82|569.02|572.19|569.39|571.44|568.64|0
1637097900000|2021-11-16 21:25:00|571.63|568.83|571.81|569.01|571.81|569.01|571.63|568.83|0
1637098200000|2021-11-16 21:30:00|571.63|568.83|570.7|567.9|571.63|568.83|570.7|567.9|0
1637098500000|2021-11-16 21:35:00|570.88|568.08|570.88|568.08|571.07|568.27|570.79|567.99|0
1637098800000|2021-11-16 21:40:00|571.07|568.27|570.32|567.52|571.07|568.27|570.32|567.52|0
1637099100000|2021-11-16 21:45:00|570.14|567.34|569.4|566.6|570.14|567.34|569.4|566.6|0
1637099400000|2021-11-16 21:50:00|569.39|566.59|569.58|566.78|569.76|566.96|569.39|566.59|0
1637099700000|2021-11-16 21:55:00|569.76|566.96|569.85|567.05|569.95|567.15|569.58|566.78|0
1637100000000|2021-11-16 22:00:00|569.77|566.97|569.93|567.13|570|567.2|569.74|566.94|0
1637100300000|2021-11-16 22:05:00|569.95|567.15|569.87|567.07|569.95|567.15|569.82|567.02|0
1637100600000|2021-11-16 22:10:00|569.9|567.1|569.95|567.15|570|567.2|569.87|567.07|0
1637100900000|2021-11-16 22:15:00|569.98|567.18|569.98|567.18|570.03|567.23|569.7|566.9|0
1637101200000|2021-11-16 22:20:00|569.97|567.17|569.94|567.14|570|567.2|569.86|567.06|0
1637101500000|2021-11-16 22:25:00|569.97|567.17|569.97|567.17|569.97|567.17|569.89|567.09|0
1637101800000|2021-11-16 22:30:00|570.05|567.25|569.97|567.17|570.15|567.35|569.97|567.17|0
1637102100000|2021-11-16 22:35:00|569.83|567.03|569.86|567.06|569.89|567.09|569.83|567.03|0
1637102400000|2021-11-16 22:40:00|569.91|567.11|569.99|567.19|570.05|567.25|569.88|567.08|0
1637102700000|2021-11-16 22:45:00|570.13|567.33|570.07|567.27|570.18|567.38|569.96|567.16|0
1637103000000|2021-11-16 22:50:00|569.96|567.16|570.06|567.26|570.21|567.41|569.93|567.13|0
1637103300000|2021-11-16 22:55:00|570.04|567.24|570.01|567.21|570.09|567.29|569.98|567.18|0
1637103600000|2021-11-16 23:00:00|570.2|567.4|570.19|567.39|570.66|567.86|569.82|567.02|0
1637103900000|2021-11-16 23:05:00|570.29|567.49|570.1|567.3|570.29|567.49|569.73|566.93|0
1637104200000|2021-11-16 23:10:00|570.19|567.39|570.84|568.04|570.84|568.04|570.1|567.3|0
1637104500000|2021-11-16 23:15:00|570.47|567.67|568.62|565.82|570.47|567.67|568.62|565.82|0
1637104800000|2021-11-16 23:20:00|568.71|565.91|568.98|566.18|569.17|566.37|568.71|565.91|0
1637105100000|2021-11-16 23:25:00|568.8|566|569.72|566.92|569.72|566.92|568.8|566|0
1637105400000|2021-11-16 23:30:00|569.54|566.74|570.28|567.48|570.28|567.48|569.54|566.74|0
1637105700000|2021-11-16 23:35:00|570.09|567.29|571.02|568.22|571.02|568.22|570.09|567.29|0
1637106000000|2021-11-16 23:40:00|570.83|568.03|571.38|568.58|571.57|568.77|570.83|568.03|0
1637106300000|2021-11-16 23:45:00|571.57|568.77|572.12|569.32|572.13|569.33|571.57|568.77|0
1637106600000|2021-11-16 23:50:00|572.31|569.51|571.57|568.77|572.5|569.7|571.57|568.77|0
1637106900000|2021-11-16 23:55:00|571.75|568.95|571.75|568.95|571.84|569.04|571.56|568.76|0
1637107200000|2021-11-17 00:00:00|571.56|568.76|571.38|568.58|571.56|568.76|571.01|568.21|0
1637107500000|2021-11-17 00:05:00|571.46|568.66|571.93|569.13|572.3|569.5|571.46|568.66|0
1637107800000|2021-11-17 00:10:00|572.12|569.32|571.93|569.13|572.3|569.5|571.74|568.94|0
1637108100000|2021-11-17 00:15:00|571.74|568.94|572.11|569.31|572.3|569.5|571.37|568.57|0
1637108400000|2021-11-17 00:20:00|571.93|569.13|571.74|568.94|572.3|569.5|571.74|568.94|0
1637108700000|2021-11-17 00:25:00|571.55|568.75|570.81|568.01|571.64|568.84|570.44|567.64|0
1637109000000|2021-11-17 00:30:00|570.62|567.82|571.36|568.56|571.36|568.56|570.62|567.82|0
1637109300000|2021-11-17 00:35:00|571.18|568.38|571.36|568.56|571.73|568.93|570.99|568.19|0
1637109600000|2021-11-17 00:40:00|571.55|568.75|570.8|568|571.55|568.75|570.8|568|0
1637109900000|2021-11-17 00:45:00|570.99|568.19|570.24|567.44|570.99|568.19|570.24|567.44|0
1637110200000|2021-11-17 00:50:00|570.33|567.53|571.17|568.37|571.17|568.37|570.33|567.53|0
1637110500000|2021-11-17 00:55:00|570.98|568.18|571.17|568.37|571.35|568.55|570.61|567.81|0
1637110800000|2021-11-17 01:00:00|570.98|568.18|570.98|568.18|571.35|568.55|570.42|567.62|0
1637111100000|2021-11-17 01:05:00|570.79|567.99|570.61|567.81|570.98|568.18|570.42|567.62|0
1637111400000|2021-11-17 01:10:00|570.79|567.99|571.16|568.36|571.16|568.36|570.61|567.81|0
1637111700000|2021-11-17 01:15:00|570.98|568.18|571.53|568.73|571.53|568.73|570.98|568.18|0
1637112000000|2021-11-17 01:20:00|571.34|568.54|570.97|568.17|571.53|568.73|570.88|568.08|0
1637112300000|2021-11-17 01:25:00|570.79|567.99|570.97|568.17|571.34|568.54|570.79|567.99|0
1637112600000|2021-11-17 01:30:00|571.15|568.35|571.15|568.35|571.34|568.54|570.78|567.98|0
1637112900000|2021-11-17 01:35:00|571.34|568.54|570.04|567.24|571.52|568.72|570.04|567.24|0
1637113200000|2021-11-17 01:40:00|570.22|567.42|569.67|566.87|570.59|567.79|569.67|566.87|0
1637113500000|2021-11-17 01:45:00|569.75|566.95|570.22|567.42|570.41|567.61|569.67|566.87|0
1637113800000|2021-11-17 01:50:00|570.31|567.51|570.59|567.79|570.77|567.97|570.03|567.23|0
1637114100000|2021-11-17 01:55:00|570.77|567.97|570.4|567.6|570.77|567.97|570.4|567.6|0
1637114400000|2021-11-17 02:00:00|570.59|567.79|569.66|566.86|570.59|567.79|569.66|566.86|0
1637114700000|2021-11-17 02:05:00|569.47|566.67|570.03|567.23|570.03|567.23|569.47|566.67|0
1637115000000|2021-11-17 02:10:00|570.02|567.22|570.39|567.59|570.58|567.78|569.84|567.04|0
1637115300000|2021-11-17 02:15:00|570.48|567.68|570.58|567.78|570.58|567.78|570.21|567.41|0
1637115600000|2021-11-17 02:20:00|570.76|567.96|571.92|569.12|571.92|569.12|570.58|567.78|0
1637115900000|2021-11-17 02:25:00|571.73|568.93|571.73|568.93|571.73|568.93|571.54|568.74|0
1637116200000|2021-11-17 02:30:00|571.91|569.11|571.54|568.74|571.91|569.11|571.36|568.56|0
1637116500000|2021-11-17 02:35:00|571.63|568.83|571.44|568.64|571.73|568.93|571.35|568.55|0
1637116800000|2021-11-17 02:40:00|571.17|568.37|570.98|568.18|571.35|568.55|570.98|568.18|0
1637117100000|2021-11-17 02:45:00|571.07|568.27|571.35|568.55|571.35|568.55|570.98|568.18|0
1637117400000|2021-11-17 02:50:00|571.25|568.45|570.24|567.44|571.25|568.45|569.96|567.16|0
1637117700000|2021-11-17 02:55:00|570.42|567.62|570.24|567.44|570.42|567.62|570.24|567.44|0
1637118000000|2021-11-17 03:00:00|570.23|567.43|570.79|567.99|570.97|568.17|570.05|567.25|0
1637118300000|2021-11-17 03:05:00|570.88|568.08|570.6|567.8|570.97|568.17|570.42|567.62|0
1637118600000|2021-11-17 03:10:00|570.5|567.7|570.04|567.24|570.6|567.8|569.67|566.87|0
1637118900000|2021-11-17 03:15:00|569.86|567.06|569.49|566.69|570.04|567.24|569.3|566.5|0
1637119200000|2021-11-17 03:20:00|569.3|566.5|567.82|565.02|569.3|566.5|567.64|564.84|0
1637119500000|2021-11-17 03:25:00|567.64|564.84|568.19|565.39|568.37|565.57|567.45|564.65|0
1637119800000|2021-11-17 03:30:00|568.37|565.57|568.56|565.76|568.74|565.94|568.19|565.39|0
1637120100000|2021-11-17 03:35:00|568.37|565.57|568.18|565.38|568.56|565.76|568|565.2|0
1637120400000|2021-11-17 03:40:00|568.09|565.29|567.26|564.46|568.37|565.57|566.89|564.09|0
1637120700000|2021-11-17 03:45:00|566.89|564.09|566.89|564.09|566.89|564.09|566.52|563.72|0
1637121000000|2021-11-17 03:50:00|567.07|564.27|567.44|564.64|567.44|564.64|566.89|564.09|0
1637121300000|2021-11-17 03:55:00|567.62|564.82|567.44|564.64|567.62|564.82|567.25|564.45|0
1637121600000|2021-11-17 04:00:00|567.62|564.82|567.99|565.19|568.17|565.37|567.62|564.82|0
1637121900000|2021-11-17 04:05:00|568.17|565.37|567.99|565.19|568.17|565.37|567.8|565|0
1637122200000|2021-11-17 04:10:00|567.8|565|568.72|565.92|568.91|566.11|567.8|565|0
1637122500000|2021-11-17 04:15:00|568.91|566.11|568.91|566.11|568.91|566.11|568.72|565.92|0
1637122800000|2021-11-17 04:20:00|568.72|565.92|568.35|565.55|568.91|566.11|568.35|565.55|0
1637123100000|2021-11-17 04:25:00|568.53|565.73|568.53|565.73|568.53|565.73|568.35|565.55|0
1637123400000|2021-11-17 04:30:00|568.35|565.55|568.16|565.36|568.35|565.55|567.98|565.18|0
1637123700000|2021-11-17 04:35:00|567.98|565.18|568.34|565.54|568.43|565.63|567.98|565.18|0
1637124000000|2021-11-17 04:40:00|568.53|565.73|568.53|565.73|568.71|565.91|568.34|565.54|0
1637124300000|2021-11-17 04:45:00|568.71|565.91|568.71|565.91|568.89|566.09|568.71|565.91|0
1637124600000|2021-11-17 04:50:00|569.26|566.46|569.45|566.65|569.45|566.65|569.08|566.28|0
1637124900000|2021-11-17 04:55:00|569.63|566.83|569.26|566.46|569.63|566.83|569.07|566.27|0
1637125200000|2021-11-17 05:00:00|569.44|566.64|569.63|566.83|570.18|567.38|569.44|566.64|0
1637125500000|2021-11-17 05:05:00|569.81|567.01|569.99|567.19|570.18|567.38|569.81|567.01|0
1637125800000|2021-11-17 05:10:00|570.18|567.38|569.62|566.82|570.18|567.38|569.62|566.82|0
1637126100000|2021-11-17 05:15:00|569.81|567.01|569.25|566.45|569.81|567.01|569.25|566.45|0
1637126400000|2021-11-17 05:20:00|569.34|566.54|569.25|566.45|569.62|566.82|569.06|566.26|0
1637126700000|2021-11-17 05:25:00|568.88|566.08|568.51|565.71|568.88|566.08|568.51|565.71|0
1637127000000|2021-11-17 05:30:00|568.69|565.89|569.43|566.63|569.61|566.81|568.69|565.89|0
1637127300000|2021-11-17 05:35:00|569.52|566.72|570.17|567.37|570.72|567.92|569.52|566.72|0
1637127600000|2021-11-17 05:40:00|570.35|567.55|569.98|567.18|570.35|567.55|569.79|566.99|0
1637127900000|2021-11-17 05:45:00|569.79|566.99|569.42|566.62|569.79|566.99|569.24|566.44|0
1637128200000|2021-11-17 05:50:00|569.24|566.44|569.42|566.62|569.61|566.81|569.24|566.44|0
1637128500000|2021-11-17 05:55:00|569.24|566.44|568.68|565.88|569.97|567.17|568.68|565.88|0
1637128800000|2021-11-17 06:00:00|568.49|565.69|568.86|566.06|569.05|566.25|568.49|565.69|0
1637129100000|2021-11-17 06:05:00|569.05|566.25|568.49|565.69|569.05|566.25|568.49|565.69|0
1637129400000|2021-11-17 06:10:00|568.39|565.59|568.67|565.87|568.67|565.87|568.12|565.32|0
1637129700000|2021-11-17 06:15:00|568.49|565.69|569.22|566.42|569.23|566.43|568.3|565.5|0
1637130000000|2021-11-17 06:20:00|569.41|566.61|569.78|566.98|569.78|566.98|569.04|566.24|0
1637130300000|2021-11-17 06:25:00|569.96|567.16|570.52|567.72|570.52|567.72|569.59|566.79|0
1637130600000|2021-11-17 06:30:00|570.51|567.71|570.14|567.34|570.51|567.71|570.14|567.34|0
1637130900000|2021-11-17 06:35:00|570.23|567.43|570.51|567.71|570.7|567.9|570.14|567.34|0
1637131200000|2021-11-17 06:40:00|570.33|567.53|569.95|567.15|570.51|567.71|569.77|566.97|0
1637131500000|2021-11-17 06:45:00|570.14|567.34|569.95|567.15|570.14|567.34|569.77|566.97|0
1637131800000|2021-11-17 06:50:00|570.04|567.24|570.13|567.33|570.32|567.52|569.95|567.15|0
1637132100000|2021-11-17 06:55:00|570.32|567.52|569.76|566.96|570.32|567.52|569.76|566.96|0
1637132400000|2021-11-17 07:00:00|569.95|567.15|569.94|567.14|570.22|567.42|569.85|567.05|0
1637132700000|2021-11-17 07:05:00|570.03|567.23|569.39|566.59|570.31|567.51|569.39|566.59|0
1637133000000|2021-11-17 07:10:00|569.2|566.4|568.46|565.66|569.39|566.59|568.46|565.66|0
1637133300000|2021-11-17 07:15:00|568.65|565.85|568.64|565.84|568.92|566.12|568.28|565.48|0
1637133600000|2021-11-17 07:20:00|568.55|565.75|569.01|566.21|569.01|566.21|568.46|565.66|0
1637133900000|2021-11-17 07:25:00|568.83|566.03|569.56|566.76|569.56|566.76|568.73|565.93|0
1637134200000|2021-11-17 07:30:00|569.38|566.58|569.93|567.13|569.93|567.13|569.38|566.58|0
1637134500000|2021-11-17 07:35:00|570.12|567.32|569.93|567.13|570.3|567.5|569.93|567.13|0
1637134800000|2021-11-17 07:40:00|569.74|566.94|569.74|566.94|569.93|567.13|569.46|566.66|0
1637135100000|2021-11-17 07:45:00|569.56|566.76|569.93|567.13|570.11|567.31|569.56|566.76|0
1637135400000|2021-11-17 07:50:00|570.11|567.31|570.66|567.86|571.03|568.23|569.92|567.12|0
1637135700000|2021-11-17 07:55:00|570.57|567.77|571.31|568.51|571.77|568.97|570.48|567.68|0
1637136000000|2021-11-17 08:00:00|571.59|568.79|571.71|568.91|571.9|569.1|570.74|567.94|0
1637136300000|2021-11-17 08:05:00|571.51|569.11|571.88|569.48|572.07|569.67|571.14|568.74|0
1637136600000|2021-11-17 08:10:00|571.69|569.29|572.43|570.03|572.99|570.59|571.69|569.29|0
1637136900000|2021-11-17 08:15:00|572.52|570.12|572.43|570.03|573.17|570.77|572.43|570.03|0
1637137200000|2021-11-17 08:20:00|572.62|570.22|573.36|570.96|573.36|570.96|572.43|570.03|0
1637137500000|2021-11-17 08:25:00|573.54|571.14|573.54|571.14|574.1|571.7|573.35|570.95|0
1637137800000|2021-11-17 08:30:00|573.35|570.95|572.8|570.4|573.54|571.14|572.43|570.03|0
1637138100000|2021-11-17 08:35:00|572.61|570.21|573.16|570.76|573.54|571.14|572.61|570.21|0
1637138400000|2021-11-17 08:40:00|572.98|570.58|573.72|571.32|573.9|571.5|572.98|570.58|0
1637138700000|2021-11-17 08:45:00|573.9|571.5|573.34|570.94|574.27|571.87|573.16|570.76|0
1637139000000|2021-11-17 08:50:00|573.25|570.85|573.34|570.94|573.53|571.13|573.16|570.76|0
1637139300000|2021-11-17 08:55:00|573.53|571.13|573.43|571.03|573.53|571.13|573.34|570.94|0
1637139600000|2021-11-17 09:00:00|573.53|571.13|573.34|570.94|573.53|571.13|573.15|570.75|0
1637139900000|2021-11-17 09:05:00|573.52|571.12|572.41|570.01|573.52|571.12|572.41|570.01|0
1637140200000|2021-11-17 09:10:00|572.6|570.2|572.22|569.82|572.6|570.2|572.04|569.64|0
1637140500000|2021-11-17 09:15:00|572.04|569.64|571.85|569.45|572.22|569.82|571.85|569.45|0
1637140800000|2021-11-17 09:20:00|571.66|569.26|571.85|569.45|572.03|569.63|571.66|569.26|0
1637141100000|2021-11-17 09:25:00|571.66|569.26|571.48|569.08|571.85|569.45|571.48|569.08|0
1637141400000|2021-11-17 09:30:00|571.11|568.71|570.92|568.52|571.11|568.71|570.73|568.33|0
1637141700000|2021-11-17 09:35:00|570.73|568.33|569.62|567.22|570.92|568.52|569.62|567.22|0
1637142000000|2021-11-17 09:40:00|569.44|567.04|569.8|567.4|570.17|567.77|569.44|567.04|0
1637142300000|2021-11-17 09:45:00|569.99|567.59|570.17|567.77|570.36|567.96|569.99|567.59|0
1637142600000|2021-11-17 09:50:00|569.99|567.59|569.62|567.22|570.17|567.77|569.62|567.22|0
1637142900000|2021-11-17 09:55:00|569.61|567.21|569.8|567.4|569.8|567.4|569.61|567.21|0
1637143200000|2021-11-17 10:00:00|569.89|567.49|570.35|567.95|570.54|568.14|569.8|567.4|0
1637143500000|2021-11-17 10:05:00|570.17|567.77|569.79|567.39|570.35|567.95|569.79|567.39|0
1637143800000|2021-11-17 10:10:00|569.61|567.21|569.61|567.21|569.79|567.39|569.42|567.02|0
1637144100000|2021-11-17 10:15:00|569.42|567.02|569.79|567.39|569.79|567.39|569.24|566.84|0
1637144400000|2021-11-17 10:20:00|569.6|567.2|569.05|566.65|570.16|567.76|569.05|566.65|0
1637144700000|2021-11-17 10:25:00|569.23|566.83|569.6|567.2|569.78|567.38|569.05|566.65|0
1637145000000|2021-11-17 10:30:00|569.69|567.29|569.78|567.38|569.78|567.38|569.23|566.83|0
1637145300000|2021-11-17 10:35:00|569.6|567.2|569.41|567.01|569.6|567.2|569.41|567.01|0
1637145600000|2021-11-17 10:40:00|569.23|566.83|569.78|567.38|569.96|567.56|569.22|566.82|0
1637145900000|2021-11-17 10:45:00|569.96|567.56|569.78|567.38|569.96|567.56|569.78|567.38|0
1637146200000|2021-11-17 10:50:00|569.86|567.46|569.59|567.19|570.05|567.65|569.59|567.19|0
1637146500000|2021-11-17 10:55:00|569.77|567.37|569.22|566.82|569.77|567.37|568.94|566.54|0
1637146800000|2021-11-17 11:00:00|569.4|567|568.66|566.26|569.4|567|568.66|566.26|0
1637147100000|2021-11-17 11:05:00|568.85|566.45|569.4|567|569.4|567|568.48|566.08|0
1637147400000|2021-11-17 11:10:00|569.49|567.09|569.58|567.18|569.58|567.18|569.4|567|0
1637147700000|2021-11-17 11:15:00|569.39|566.99|569.58|567.18|569.58|567.18|569.21|566.81|0
1637148000000|2021-11-17 11:20:00|569.39|566.99|569.58|567.18|569.95|567.55|569.39|566.99|0
1637148300000|2021-11-17 11:25:00|569.76|567.36|570.13|567.73|570.13|567.73|569.76|567.36|0
1637148600000|2021-11-17 11:30:00|570.31|567.91|570.13|567.73|570.5|568.1|570.03|567.63|0
1637148900000|2021-11-17 11:35:00|570.22|567.82|569.75|567.35|570.22|567.82|569.57|567.17|0
1637149200000|2021-11-17 11:40:00|569.94|567.54|569.2|566.8|569.94|567.54|569.2|566.8|0
1637149500000|2021-11-17 11:45:00|569.38|566.98|568.46|566.06|569.38|566.98|568.36|565.96|0
1637149800000|2021-11-17 11:50:00|568.55|566.15|569.01|566.61|569.01|566.61|568.27|565.87|0
1637150100000|2021-11-17 11:55:00|568.82|566.42|569.93|567.53|569.93|567.53|568.82|566.42|0
1637150400000|2021-11-17 12:00:00|570.12|567.72|571.04|568.64|571.22|568.82|569.93|567.53|0
1637150700000|2021-11-17 12:05:00|570.94|568.54|570.85|568.45|571.22|568.82|570.67|568.27|0
1637151000000|2021-11-17 12:10:00|571.04|568.64|570.48|568.08|571.04|568.64|570.48|568.08|0
1637151300000|2021-11-17 12:15:00|570.29|567.89|571.03|568.63|571.22|568.82|570.11|567.71|0
1637151600000|2021-11-17 12:20:00|571.12|568.72|571.22|568.82|571.22|568.82|570.85|568.45|0
1637151900000|2021-11-17 12:25:00|571.21|568.81|571.4|569|571.58|569.18|570.75|568.35|0
1637152200000|2021-11-17 12:30:00|571.3|568.9|571.58|569.18|571.58|569.18|571.21|568.81|0
1637152500000|2021-11-17 12:35:00|571.4|569|571.02|568.62|571.4|569|570.84|568.44|0
1637152800000|2021-11-17 12:40:00|570.93|568.53|570.84|568.44|571.02|568.62|570.65|568.25|0
1637153100000|2021-11-17 12:45:00|570.65|568.25|570.28|567.88|570.84|568.44|570.28|567.88|0
1637153400000|2021-11-17 12:50:00|570.09|567.69|569.91|567.51|570.46|568.06|569.91|567.51|0
1637153700000|2021-11-17 12:55:00|569.72|567.32|569.35|566.95|569.91|567.51|569.35|566.95|0
1637154000000|2021-11-17 13:00:00|569.44|567.04|567.87|565.47|569.44|567.04|567.87|565.47|0
1637154300000|2021-11-17 13:05:00|568.06|565.66|567.68|565.28|568.24|565.84|567.13|564.73|0
1637154600000|2021-11-17 13:10:00|567.87|565.47|565.93|563.53|567.96|565.56|565.28|562.88|0
1637154900000|2021-11-17 13:15:00|565.84|563.44|566.39|563.99|566.57|564.17|565.65|563.25|0
1637155200000|2021-11-17 13:20:00|566.48|564.08|567.86|565.46|568.05|565.65|566.2|563.8|0
1637155500000|2021-11-17 13:25:00|568.05|565.65|568.6|566.2|568.6|566.2|567.86|565.46|0
1637155800000|2021-11-17 13:30:00|568.69|566.29|568.41|566.01|569.15|566.75|568.23|565.83|0
1637156100000|2021-11-17 13:35:00|568.6|566.2|568.04|565.64|568.97|566.57|567.86|565.46|0
1637156400000|2021-11-17 13:40:00|568.22|565.82|567.48|565.08|568.59|566.19|567.48|565.08|0
1637156700000|2021-11-17 13:45:00|567.67|565.27|567.3|564.9|567.85|565.45|567.02|564.62|0
1637157000000|2021-11-17 13:50:00|567.48|565.08|567.66|565.26|568.03|565.63|567.39|564.99|0
1637157300000|2021-11-17 13:55:00|567.85|565.45|567.66|565.26|568.4|566|567.66|565.26|0
1637157600000|2021-11-17 14:00:00|567.85|565.45|567.29|564.89|568.03|565.63|567.29|564.89|0
1637157900000|2021-11-17 14:05:00|567.48|565.08|567.47|565.07|567.84|565.44|567.29|564.89|0
1637158200000|2021-11-17 14:10:00|567.66|565.26|568.39|565.99|568.39|565.99|567.47|565.07|0
1637158500000|2021-11-17 14:15:00|568.48|566.08|568.58|566.18|568.85|566.45|568.39|565.99|0
1637158800000|2021-11-17 14:20:00|568.39|565.99|568.94|566.54|569.13|566.73|568.39|565.99|0
1637159100000|2021-11-17 14:25:00|568.76|566.36|569.5|567.1|569.5|567.1|568.39|565.99|0
1637159400000|2021-11-17 14:30:00|569.87|567.47|566.17|563.77|569.87|567.47|565.62|563.22|0
1637159700000|2021-11-17 14:35:00|565.99|563.59|564.69|562.29|566.17|563.77|563.41|561.01|0
1637160000000|2021-11-17 14:40:00|564.88|562.48|565.61|563.21|565.98|563.58|563.41|561.01|0
1637160300000|2021-11-17 14:45:00|565.43|563.03|563.4|561|566.9|564.5|563.4|561|0
1637160600000|2021-11-17 14:50:00|563.22|560.82|557.78|555.38|563.22|560.82|557.78|555.38|0
1637160900000|2021-11-17 14:55:00|561.1|558.7|561.28|558.88|562.01|559.61|559.81|557.41|0
1637161200000|2021-11-17 15:00:00|560.91|558.51|564.21|561.81|564.4|562|559.99|557.59|0
1637161500000|2021-11-17 15:05:00|564.03|561.63|563.47|561.07|564.76|562.36|562.56|560.16|0
1637161800000|2021-11-17 15:10:00|563.66|561.26|565.49|563.09|565.49|563.09|563.66|561.26|0
1637162100000|2021-11-17 15:15:00|565.68|563.28|563.1|560.7|565.68|563.28|562.92|560.52|0
1637162400000|2021-11-17 15:20:00|563.29|560.89|563.1|560.7|563.47|561.07|562|559.6|0
1637162700000|2021-11-17 15:25:00|563.28|560.88|563.47|561.07|565.12|562.72|563.28|560.88|0
1637163000000|2021-11-17 15:30:00|563.83|561.43|565.85|563.45|566.04|563.64|563.1|560.7|0
1637163300000|2021-11-17 15:35:00|565.67|563.27|569.35|566.95|569.35|566.95|565.67|563.27|0
1637163600000|2021-11-17 15:40:00|569.54|567.14|567.69|565.29|569.54|567.14|567.14|564.74|0
1637163900000|2021-11-17 15:45:00|568.06|565.66|566.95|564.55|569.35|566.95|566.58|564.18|0
1637164200000|2021-11-17 15:50:00|566.77|564.37|565.34|562.94|567.5|565.1|563.87|561.47|0
1637164500000|2021-11-17 15:55:00|565.53|563.13|566.82|564.42|566.82|564.42|565.16|562.76|0
1637164800000|2021-11-17 16:00:00|566.63|564.23|566.26|563.86|567.18|564.78|565.71|563.31|0
1637165100000|2021-11-17 16:05:00|566.17|563.77|567.18|564.78|567.73|565.33|566.17|563.77|0
1637165400000|2021-11-17 16:10:00|567|564.6|566.81|564.41|567.36|564.96|566.44|564.04|0
1637165700000|2021-11-17 16:15:00|566.63|564.23|566.81|564.41|567.36|564.96|566.07|563.67|0
1637166000000|2021-11-17 16:20:00|566.44|564.04|564.6|562.2|567.73|565.33|564.41|562.01|0
1637166300000|2021-11-17 16:25:00|564.78|562.38|566.07|563.67|566.25|563.85|564.23|561.83|0
1637166600000|2021-11-17 16:30:00|565.7|563.3|566.06|563.66|566.43|564.03|565.33|562.93|0
1637166900000|2021-11-17 16:35:00|565.88|563.48|566.8|564.4|566.98|564.58|565.33|562.93|0
1637167200000|2021-11-17 16:40:00|566.98|564.58|567.35|564.95|568.46|566.06|566.8|564.4|0
1637167500000|2021-11-17 16:45:00|567.17|564.77|568.64|566.24|568.82|566.42|566.98|564.58|0
1637167800000|2021-11-17 16:50:00|568.82|566.42|569.19|566.79|569.19|566.79|567.72|565.32|0
1637168100000|2021-11-17 16:55:00|569.37|566.97|571.03|568.63|571.59|569.19|569.01|566.61|0
1637168400000|2021-11-17 17:00:00|571.22|568.82|570.11|567.71|571.77|569.37|569.56|567.16|0
1637168700000|2021-11-17 17:05:00|569.92|567.52|567.15|564.75|569.92|567.52|566.23|563.83|0
1637169000000|2021-11-17 17:10:00|566.79|564.39|566.23|563.83|567.52|565.12|566.23|563.83|0
1637169300000|2021-11-17 17:15:00|566.42|564.02|564.76|562.36|566.78|564.38|564.76|562.36|0
1637169600000|2021-11-17 17:20:00|564.57|562.17|563.47|561.07|565.68|563.28|563.28|560.88|0
1637169900000|2021-11-17 17:25:00|563.65|561.25|561.08|558.68|564.2|561.8|561.08|558.68|0
1637170200000|2021-11-17 17:30:00|560.89|558.49|562.91|560.51|562.91|560.51|560.71|558.31|0
1637170500000|2021-11-17 17:35:00|562.73|560.33|565.3|562.9|565.3|562.9|562.73|560.33|0
1637170800000|2021-11-17 17:40:00|565.12|562.72|564.19|561.79|565.48|563.08|562.54|560.14|0
1637171100000|2021-11-17 17:45:00|563.64|561.24|564.19|561.79|564.56|562.16|562.72|560.32|0
1637171400000|2021-11-17 17:50:00|564.1|561.7|562.9|560.5|564.19|561.79|562.17|559.77|0
1637171700000|2021-11-17 17:55:00|562.72|560.32|563.63|561.23|563.82|561.42|561.7|559.3|0
1637172000000|2021-11-17 18:00:00|563.82|561.42|564.37|561.97|564.92|562.52|562.53|560.13|0
1637172300000|2021-11-17 18:05:00|564.55|562.15|564.92|562.52|566.58|564.18|564.18|561.78|0
1637172600000|2021-11-17 18:10:00|565.1|562.7|565.1|562.7|565.47|563.07|563.26|560.86|0
1637172900000|2021-11-17 18:15:00|564.92|562.52|564.45|562.05|564.92|562.52|563.26|560.86|0
1637173200000|2021-11-17 18:20:00|564.36|561.96|565.83|563.43|566.02|563.62|563.53|561.13|0
1637173500000|2021-11-17 18:25:00|565.65|563.25|566.01|563.61|566.57|564.17|565.65|563.25|0
1637173800000|2021-11-17 18:30:00|566.2|563.8|565.64|563.24|566.38|563.98|564.91|562.51|0
1637174100000|2021-11-17 18:35:00|565.83|563.43|566.56|564.16|566.75|564.35|565.09|562.69|0
1637174400000|2021-11-17 18:40:00|566.38|563.98|567.48|565.08|567.67|565.27|565.83|563.43|0
1637174700000|2021-11-17 18:45:00|567.67|565.27|566.01|563.61|567.67|565.27|566.01|563.61|0
1637175000000|2021-11-17 18:50:00|566.19|563.79|567.48|565.08|567.66|565.26|566.01|563.61|0
1637175300000|2021-11-17 18:55:00|567.57|565.17|568.21|565.81|568.58|566.18|567.11|564.71|0
1637175600000|2021-11-17 19:00:00|568.3|565.9|567.84|565.44|568.4|566|566.92|564.52|0
1637175900000|2021-11-17 19:05:00|567.66|565.26|567.29|564.89|567.93|565.53|567.1|564.7|0
1637176200000|2021-11-17 19:10:00|567.47|565.07|566.55|564.15|567.47|565.07|566|563.6|0
1637176500000|2021-11-17 19:15:00|566.36|563.96|565.26|562.86|567.1|564.7|564.15|561.75|0
1637176800000|2021-11-17 19:20:00|565.07|562.67|563.41|561.01|565.07|562.67|562.86|560.46|0
1637177100000|2021-11-17 19:25:00|563.6|561.2|564.15|561.75|564.7|562.3|562.86|560.46|0
1637177400000|2021-11-17 19:30:00|563.6|561.2|562.86|560.46|564.51|562.11|562.86|560.46|0
1637177700000|2021-11-17 19:35:00|563.04|560.64|563.78|561.38|564.51|562.11|562.86|560.46|0
1637178000000|2021-11-17 19:40:00|563.96|561.56|564.88|562.48|565.06|562.66|563.78|561.38|0
1637178300000|2021-11-17 19:45:00|564.69|562.29|566.35|563.95|566.35|563.95|564.69|562.29|0
1637178600000|2021-11-17 19:50:00|566.25|563.85|565.24|562.84|566.72|564.32|564.87|562.47|0
1637178900000|2021-11-17 19:55:00|565.42|563.02|566.53|564.13|566.71|564.31|565.06|562.66|0
1637179200000|2021-11-17 20:00:00|566.71|564.31|565.11|562.71|566.9|564.5|564.5|562.1|0
1637179500000|2021-11-17 20:05:00|565.3|562.9|565.29|562.89|565.93|563.53|564.19|561.79|0
1637179800000|2021-11-17 20:10:00|565.11|562.71|565.66|563.26|565.84|563.44|565.11|562.71|0
1637180100000|2021-11-17 20:15:00|565.84|563.44|566.39|563.99|568.6|566.2|565.84|563.44|0
1637180400000|2021-11-17 20:20:00|566.58|564.18|571.38|568.98|571.56|569.16|566.39|563.99|0
1637180700000|2021-11-17 20:25:00|571.56|569.16|570.46|568.06|571.93|569.53|570.28|567.88|0
1637181000000|2021-11-17 20:30:00|570.64|568.24|571.01|568.61|571.19|568.79|569.73|567.33|0
1637181300000|2021-11-17 20:35:00|571.19|568.79|571.56|569.16|572.29|569.89|570.64|568.24|0
1637181600000|2021-11-17 20:40:00|571.65|569.25|571.28|568.88|571.92|569.52|570.27|567.87|0
1637181900000|2021-11-17 20:45:00|571|568.6|571.55|569.15|573.21|570.81|570.82|568.42|0
1637182200000|2021-11-17 20:50:00|571.37|568.97|570.08|567.68|571.92|569.52|570.08|567.68|0
1637182500000|2021-11-17 20:55:00|569.9|567.5|568.8|566.4|570.27|567.87|567.88|565.48|0
1637182800000|2021-11-17 21:00:00|568.98|566.58|567.7|565.3|568.98|566.58|567.33|564.93|0
1637183100000|2021-11-17 21:05:00|567.88|565.48|565.86|563.46|568.06|565.66|565.86|563.46|0
1637183400000|2021-11-17 21:10:00|566.05|563.65|567.87|565.47|568.42|566.02|566.05|563.65|0
1637183700000|2021-11-17 21:15:00|567.71|564.91|567.89|565.09|567.89|565.09|567.16|564.36|0
1637184000000|2021-11-17 21:20:00|568.07|565.27|567.7|564.9|568.62|565.82|567.52|564.72|0
1637184300000|2021-11-17 21:25:00|567.89|565.09|567.88|565.08|568.07|565.27|567.52|564.72|0
1637184600000|2021-11-17 21:30:00|567.7|564.9|567.7|564.9|567.88|565.08|567.7|564.9|0
1637184900000|2021-11-17 21:35:00|567.88|565.08|568.33|565.53|568.33|565.53|567.7|564.9|0
1637185200000|2021-11-17 21:40:00|568.25|565.45|568.24|565.44|568.43|565.63|568.06|565.26|0
1637185500000|2021-11-17 21:45:00|568.43|565.63|569.01|566.21|569.01|566.21|568.42|565.62|0
1637185800000|2021-11-17 21:50:00|568.83|566.03|568.64|565.84|568.83|566.03|568.64|565.84|0
1637186100000|2021-11-17 21:55:00|568.82|566.02|568.87|566.07|568.91|566.11|568.64|565.84|0
1637186400000|2021-11-17 22:00:00|568.81|566.01|568.81|566.01|568.81|566.01|568.78|565.98|0
1637186700000|2021-11-17 22:05:00|568.8|566|568.96|566.16|568.96|566.16|568.78|565.98|0
1637187000000|2021-11-17 22:10:00|568.86|566.06|568.7|565.9|568.96|566.16|568.67|565.87|0
1637187300000|2021-11-17 22:15:00|568.8|566|568.72|565.92|568.98|566.18|568.72|565.92|0
1637187600000|2021-11-17 22:20:00|568.7|565.9|568.66|565.86|568.72|565.92|568.64|565.84|0
1637187900000|2021-11-17 22:25:00|568.63|565.83|568.69|565.89|568.69|565.89|568.48|565.68|0
1637188200000|2021-11-17 22:30:00|568.71|565.91|568.66|565.86|568.71|565.91|568.66|565.86|0
1637188500000|2021-11-17 22:35:00|568.63|565.83|568.63|565.83|568.63|565.83|568.63|565.83|0
1637189100000|2021-11-17 22:45:00|568.66|565.86|568.52|565.72|568.66|565.86|568.39|565.59|0
1637189400000|2021-11-17 22:50:00|568.49|565.69|568.57|565.77|568.68|565.88|568.49|565.69|0
1637189700000|2021-11-17 22:55:00|568.41|565.61|568.39|565.59|568.52|565.72|568.39|565.59|0
1637190000000|2021-11-17 23:00:00|568.88|566.08|569.89|567.09|569.98|567.18|568.88|566.08|0
1637190300000|2021-11-17 23:05:00|569.71|566.91|569.16|566.36|569.89|567.09|569.16|566.36|0
1637190600000|2021-11-17 23:10:00|569.34|566.54|568.24|565.44|569.34|566.54|568.24|565.44|0
1637190900000|2021-11-17 23:15:00|568.61|565.81|568.97|566.17|568.97|566.17|568.24|565.44|0
1637191200000|2021-11-17 23:20:00|569.15|566.35|568.78|565.98|569.34|566.54|568.6|565.8|0
1637191500000|2021-11-17 23:25:00|568.6|565.8|569.88|567.08|570.06|567.26|568.6|565.8|0
1637191800000|2021-11-17 23:30:00|570.06|567.26|570.06|567.26|570.25|567.45|569.15|566.35|0
1637192100000|2021-11-17 23:35:00|570.25|567.45|570.43|567.63|570.43|567.63|570.06|567.26|0
1637192400000|2021-11-17 23:40:00|570.24|567.44|570.97|568.17|570.97|568.17|570.06|567.26|0
1637192700000|2021-11-17 23:45:00|570.79|567.99|570.42|567.62|570.97|568.17|570.42|567.62|0
1637193000000|2021-11-17 23:50:00|570.61|567.81|570.79|567.99|570.97|568.17|570.6|567.8|0
1637193300000|2021-11-17 23:55:00|570.87|568.07|571.15|568.35|571.15|568.35|570.6|567.8|0
1637193600000|2021-11-18 00:00:00|570.97|568.17|571.52|568.72|571.7|568.9|570.42|567.62|0
1637193900000|2021-11-18 00:05:00|571.33|568.53|571.15|568.35|571.88|569.08|571.15|568.35|0
1637194200000|2021-11-18 00:10:00|571.33|568.53|570.59|567.79|571.51|568.71|570.41|567.61|0
1637194500000|2021-11-18 00:15:00|570.41|567.61|570.86|568.06|570.96|568.16|570.41|567.61|0
1637194800000|2021-11-18 00:20:00|570.78|567.98|571.87|569.07|571.96|569.16|570.78|567.98|0
1637195100000|2021-11-18 00:25:00|571.69|568.89|571.69|568.89|572.06|569.26|571.51|568.71|0
1637195400000|2021-11-18 00:30:00|571.87|569.07|571.5|568.7|572.05|569.25|571.32|568.52|0
1637195700000|2021-11-18 00:35:00|571.32|568.52|571.87|569.07|571.87|569.07|571.13|568.33|0
1637196000000|2021-11-18 00:40:00|571.68|568.88|571.5|568.7|571.87|569.07|571.31|568.51|0
1637196300000|2021-11-18 00:45:00|572.42|569.62|572.23|569.43|572.78|569.98|571.86|569.06|0
1637196600000|2021-11-18 00:50:00|572.41|569.61|571.86|569.06|572.41|569.61|571.86|569.06|0
1637196900000|2021-11-18 00:55:00|572.04|569.24|571.49|568.69|572.23|569.43|571.49|568.69|0
1637197200000|2021-11-18 01:00:00|571.86|569.06|571.49|568.69|572.04|569.24|571.49|568.69|0
1637197500000|2021-11-18 01:05:00|571.67|568.87|571.67|568.87|571.86|569.06|571.3|568.5|0
1637197800000|2021-11-18 01:10:00|571.57|568.77|570.93|568.13|571.67|568.87|570.93|568.13|0
1637198100000|2021-11-18 01:15:00|570.75|567.95|571.12|568.32|571.3|568.5|570.57|567.77|0
1637198400000|2021-11-18 01:20:00|571.3|568.5|570.75|567.95|571.48|568.68|570.75|567.95|0
1637198700000|2021-11-18 01:25:00|570.56|567.76|571.29|568.49|571.66|568.86|570.56|567.76|0
1637199000000|2021-11-18 01:30:00|571.11|568.31|571.29|568.49|571.29|568.49|570.74|567.94|0
1637199300000|2021-11-18 01:35:00|571.11|568.31|571.11|568.31|571.48|568.68|571.11|568.31|0
1637199600000|2021-11-18 01:40:00|570.92|568.12|570.74|567.94|571.66|568.86|570.74|567.94|0
1637199900000|2021-11-18 01:45:00|570.64|567.84|571.1|568.3|571.29|568.49|570.55|567.75|0
1637200200000|2021-11-18 01:50:00|570.92|568.12|570.55|567.75|571.1|568.3|570.37|567.57|0
1637200500000|2021-11-18 01:55:00|570.73|567.93|570.91|568.11|571.1|568.3|570.73|567.93|0
1637200800000|2021-11-18 02:00:00|570.73|567.93|571.46|568.66|571.65|568.85|570.73|567.93|0
1637201100000|2021-11-18 02:05:00|571.65|568.85|571.09|568.29|571.83|569.03|571.09|568.29|0
1637201400000|2021-11-18 02:10:00|570.91|568.11|570.36|567.56|571.46|568.66|569.99|567.19|0
1637201700000|2021-11-18 02:15:00|570.17|567.37|569.62|566.82|570.17|567.37|569.26|566.46|0
1637202000000|2021-11-18 02:20:00|569.44|566.64|569.62|566.82|569.8|567|569.34|566.54|0
1637202300000|2021-11-18 02:25:00|569.8|567|570.72|567.92|570.72|567.92|569.71|566.91|0
1637202600000|2021-11-18 02:30:00|570.81|568.01|571.45|568.65|571.82|569.02|570.81|568.01|0
1637202900000|2021-11-18 02:35:00|571.63|568.83|572.55|569.75|572.55|569.75|571.45|568.65|0
1637203200000|2021-11-18 02:40:00|572.36|569.56|572|569.2|572.55|569.75|571.81|569.01|0
1637203500000|2021-11-18 02:45:00|571.99|569.19|571.81|569.01|571.99|569.19|571.63|568.83|0
1637203800000|2021-11-18 02:50:00|571.99|569.19|571.44|568.64|571.99|569.19|571.44|568.64|0
1637204100000|2021-11-18 02:55:00|571.53|568.73|571.25|568.45|571.62|568.82|571.07|568.27|0
1637204400000|2021-11-18 03:00:00|571.07|568.27|570.89|568.09|571.25|568.45|570.52|567.72|0
1637204700000|2021-11-18 03:05:00|571.07|568.27|571.07|568.27|571.62|568.82|571.07|568.27|0
1637205000000|2021-11-18 03:10:00|570.88|568.08|571.06|568.26|571.25|568.45|570.88|568.08|0
1637205300000|2021-11-18 03:15:00|571.25|568.45|570.51|567.71|571.25|568.45|570.51|567.71|0
1637205600000|2021-11-18 03:20:00|570.33|567.53|570.51|567.71|570.88|568.08|570.33|567.53|0
1637205900000|2021-11-18 03:25:00|570.69|567.89|570.87|568.07|571.06|568.26|570.51|567.71|0
1637206200000|2021-11-18 03:30:00|570.69|567.89|570.87|568.07|571.06|568.26|570.69|567.89|0
1637206500000|2021-11-18 03:35:00|570.69|567.89|571.05|568.25|571.61|568.81|570.69|567.89|0
1637206800000|2021-11-18 03:40:00|570.87|568.07|571.42|568.62|571.6|568.8|570.87|568.07|0
1637207100000|2021-11-18 03:45:00|571.6|568.8|571.78|568.98|571.78|568.98|571.42|568.62|0
1637207400000|2021-11-18 03:50:00|571.97|569.17|571.78|568.98|572.15|569.35|571.69|568.89|0
1637207700000|2021-11-18 03:55:00|571.87|569.07|571.41|568.61|571.96|569.16|571.41|568.61|0
1637208000000|2021-11-18 04:00:00|571.5|568.7|571.78|568.98|571.78|568.98|571.41|568.61|0
1637208300000|2021-11-18 04:05:00|571.96|569.16|571.59|568.79|571.96|569.16|571.59|568.79|0
1637208600000|2021-11-18 04:10:00|571.77|568.97|571.49|568.69|571.96|569.16|571.4|568.6|0
1637208900000|2021-11-18 04:15:00|571.4|568.6|572.14|569.34|572.14|569.34|571.4|568.6|0
1637209200000|2021-11-18 04:20:00|571.95|569.15|572.13|569.33|572.14|569.34|571.95|569.15|0
1637209500000|2021-11-18 04:25:00|572.04|569.24|572.13|569.33|572.22|569.42|571.95|569.15|0
1637209800000|2021-11-18 04:30:00|572.04|569.24|572.13|569.33|572.31|569.51|571.95|569.15|0
1637210100000|2021-11-18 04:35:00|572.22|569.42|572.13|569.33|572.31|569.51|571.94|569.14|0
1637210400000|2021-11-18 04:40:00|571.94|569.14|571.94|569.14|572.13|569.33|571.94|569.14|0
1637210700000|2021-11-18 04:45:00|572.13|569.33|572.12|569.32|572.13|569.33|572.12|569.32|0
1637211000000|2021-11-18 04:50:00|572.31|569.51|572.49|569.69|572.49|569.69|572.3|569.5|0
1637211300000|2021-11-18 04:55:00|572.3|569.5|572.85|570.05|573.04|570.24|572.3|569.5|0
1637211600000|2021-11-18 05:00:00|573.04|570.24|574.14|571.34|574.14|571.34|573.04|570.24|0
1637211900000|2021-11-18 05:05:00|574.32|571.52|573.95|571.15|574.69|571.89|573.4|570.6|0
1637212200000|2021-11-18 05:10:00|573.77|570.97|573.95|571.15|574.13|571.33|573.49|570.69|0
1637212500000|2021-11-18 05:15:00|574.13|571.33|573.4|570.6|574.13|571.33|573.4|570.6|0
1637212800000|2021-11-18 05:20:00|573.48|570.68|573.58|570.78|573.95|571.15|573.48|570.68|0
1637213100000|2021-11-18 05:25:00|573.76|570.96|573.76|570.96|573.94|571.14|573.58|570.78|0
1637213400000|2021-11-18 05:30:00|573.94|571.14|574.49|571.69|574.49|571.69|573.76|570.96|0
1637213700000|2021-11-18 05:35:00|574.58|571.78|574.31|571.51|574.68|571.88|574.31|571.51|0
1637214000000|2021-11-18 05:40:00|574.12|571.32|574.21|571.41|574.58|571.78|574.12|571.32|0
1637214300000|2021-11-18 05:45:00|574.12|571.32|573.75|570.95|574.3|571.5|573.65|570.85|0
1637214600000|2021-11-18 05:50:00|573.57|570.77|573.2|570.4|573.75|570.95|573.01|570.21|0
1637214900000|2021-11-18 05:55:00|573.1|570.3|573.19|570.39|573.38|570.58|573.01|570.21|0
1637215200000|2021-11-18 06:00:00|573.1|570.3|573.56|570.76|573.74|570.94|573.01|570.21|0
1637215500000|2021-11-18 06:05:00|573.74|570.94|573.56|570.76|573.74|570.94|573.37|570.57|0
1637215800000|2021-11-18 06:10:00|573.37|570.57|573.37|570.57|573.56|570.76|573.19|570.39|0
1637216100000|2021-11-18 06:15:00|573.55|570.75|573.55|570.75|573.55|570.75|573.37|570.57|0
1637216400000|2021-11-18 06:20:00|573.37|570.57|573.55|570.75|573.74|570.94|573.37|570.57|0
1637216700000|2021-11-18 06:25:00|573.37|570.57|573.92|571.12|573.92|571.12|573.37|570.57|0
1637217000000|2021-11-18 06:30:00|573.73|570.93|573.73|570.93|573.92|571.12|573.55|570.75|0
1637217300000|2021-11-18 06:35:00|573.91|571.11|574.1|571.3|574.1|571.3|573.91|571.11|0
1637217600000|2021-11-18 06:40:00|574.09|571.29|574.46|571.66|574.46|571.66|574.09|571.29|0
1637217900000|2021-11-18 06:45:00|574.28|571.48|573.91|571.11|574.28|571.48|573.72|570.92|0
1637218200000|2021-11-18 06:50:00|573.81|571.01|573.35|570.55|573.91|571.11|573.35|570.55|0
1637218500000|2021-11-18 06:55:00|573.54|570.74|574.27|571.47|574.27|571.47|573.35|570.55|0
1637218800000|2021-11-18 07:00:00|574.09|571.29|573.9|571.1|574.45|571.65|573.72|570.92|0
1637219100000|2021-11-18 07:05:00|574.08|571.28|574.63|571.83|574.63|571.83|573.9|571.1|0
1637219400000|2021-11-18 07:10:00|574.82|572.02|575.37|572.57|575.55|572.75|574.63|571.83|0
1637219700000|2021-11-18 07:15:00|575.55|572.75|575.18|572.38|575.55|572.75|575|572.2|0
1637220000000|2021-11-18 07:20:00|575|572.2|575.36|572.56|575.36|572.56|574.81|572.01|0
1637220300000|2021-11-18 07:25:00|575.27|572.47|575.18|572.38|575.36|572.56|575.18|572.38|0
1637220600000|2021-11-18 07:30:00|574.99|572.19|574.99|572.19|575.36|572.56|574.99|572.19|0
1637220900000|2021-11-18 07:35:00|575.08|572.28|574.62|571.82|575.17|572.37|574.62|571.82|0
1637221200000|2021-11-18 07:40:00|574.8|572|575.35|572.55|575.35|572.55|574.62|571.82|0
1637221500000|2021-11-18 07:45:00|575.17|572.37|574.98|572.18|575.35|572.55|574.98|572.18|0
1637221800000|2021-11-18 07:50:00|575.17|572.37|575.35|572.55|575.62|572.82|575.17|572.37|0
1637222100000|2021-11-18 07:55:00|575.53|572.73|575.72|572.92|576.09|573.29|575.53|572.73|0
1637222400000|2021-11-18 08:00:00|575.62|572.82|575.16|572.36|575.72|572.92|574.98|572.18|0
1637222700000|2021-11-18 08:05:00|574.96|572.56|575.5|573.1|577.36|574.96|574.95|572.55|0
1637223000000|2021-11-18 08:10:00|575.59|573.19|575.32|572.92|575.69|573.29|574.95|572.55|0
1637223300000|2021-11-18 08:15:00|575.5|573.1|575.68|573.28|576.42|574.02|575.5|573.1|0
1637223600000|2021-11-18 08:20:00|575.87|573.47|576.6|574.2|576.61|574.21|575.87|573.47|0
1637223900000|2021-11-18 08:25:00|576.42|574.02|576.97|574.57|576.97|574.57|576.05|573.65|0
1637224200000|2021-11-18 08:30:00|576.79|574.39|575.49|573.09|576.79|574.39|575.12|572.72|0
1637224500000|2021-11-18 08:35:00|575.58|573.18|576.6|574.2|576.6|574.2|575.49|573.09|0
1637224800000|2021-11-18 08:40:00|576.41|574.01|576.41|574.01|576.6|574.2|575.67|573.27|0
1637225100000|2021-11-18 08:45:00|576.5|574.1|576.78|574.38|577.15|574.75|576.41|574.01|0
1637225400000|2021-11-18 08:50:00|576.59|574.19|576.59|574.19|576.78|574.38|576.41|574.01|0
1637225700000|2021-11-18 08:55:00|576.77|574.37|577.51|575.11|577.51|575.11|576.59|574.19|0
1637226000000|2021-11-18 09:00:00|577.33|574.93|579.54|577.14|580.65|578.25|577.14|574.74|0
1637226300000|2021-11-18 09:05:00|579.91|577.51|579.72|577.32|580.1|577.7|578.98|576.58|0
1637226600000|2021-11-18 09:10:00|579.54|577.14|579.54|577.14|579.72|577.32|578.98|576.58|0
1637226900000|2021-11-18 09:15:00|579.72|577.32|579.72|577.32|579.72|577.32|579.35|576.95|0
1637227200000|2021-11-18 09:20:00|579.9|577.5|580.64|578.24|580.64|578.24|579.9|577.5|0
1637227500000|2021-11-18 09:25:00|580.73|578.33|580.64|578.24|581.01|578.61|580.46|578.06|0
1637227800000|2021-11-18 09:30:00|580.73|578.33|580.69|578.29|581.43|579.03|580.32|577.92|0
1637228100000|2021-11-18 09:35:00|580.68|578.28|580.5|578.1|580.68|578.28|579.58|577.18|0
1637228400000|2021-11-18 09:40:00|580.31|577.91|579.94|577.54|580.5|578.1|579.76|577.36|0
1637228700000|2021-11-18 09:45:00|580.13|577.73|579.75|577.35|580.31|577.91|579.57|577.17|0
1637229000000|2021-11-18 09:50:00|579.57|577.17|579.01|576.61|579.57|577.17|578.65|576.25|0
1637229300000|2021-11-18 09:55:00|578.83|576.43|578.27|575.87|579.2|576.8|578.09|575.69|0
1637229600000|2021-11-18 10:00:00|577.9|575.5|577.35|574.95|578.27|575.87|577.35|574.95|0
1637229900000|2021-11-18 10:05:00|577.16|574.76|577.9|575.5|578.08|575.68|576.79|574.39|0
1637230200000|2021-11-18 10:10:00|578.08|575.68|578.45|576.05|578.64|576.24|578.08|575.68|0
1637230500000|2021-11-18 10:15:00|578.27|575.87|578.63|576.23|578.72|576.32|578.27|575.87|0
1637230800000|2021-11-18 10:20:00|578.45|576.05|578.08|575.68|578.45|576.05|578.08|575.68|0
1637231100000|2021-11-18 10:25:00|578.26|575.86|578.44|576.04|578.81|576.41|578.08|575.68|0
1637231400000|2021-11-18 10:30:00|578.26|575.86|578.44|576.04|578.44|576.04|578.07|575.67|0
1637231700000|2021-11-18 10:35:00|578.63|576.23|578.44|576.04|578.81|576.41|578.07|575.67|0
1637232000000|2021-11-18 10:40:00|578.62|576.22|578.62|576.22|578.62|576.22|578.25|575.85|0
1637232300000|2021-11-18 10:45:00|578.44|576.04|578.25|575.85|578.62|576.22|578.07|575.67|0
1637232600000|2021-11-18 10:50:00|578.16|575.76|578.8|576.4|578.8|576.4|577.88|575.48|0
1637232900000|2021-11-18 10:55:00|578.89|576.49|579.72|577.32|579.72|577.32|578.8|576.4|0
1637233200000|2021-11-18 11:00:00|579.54|577.14|578.98|576.58|579.72|577.32|578.98|576.58|0
1637233500000|2021-11-18 11:05:00|578.8|576.4|578.43|576.03|578.8|576.4|578.24|575.84|0
1637233800000|2021-11-18 11:10:00|578.61|576.21|579.07|576.67|579.16|576.76|578.15|575.75|0
1637234100000|2021-11-18 11:15:00|579.16|576.76|579.35|576.95|579.53|577.13|579.16|576.76|0
1637234400000|2021-11-18 11:20:00|579.53|577.13|580.27|577.87|580.64|578.24|579.53|577.13|0
1637234700000|2021-11-18 11:25:00|580.36|577.96|580.45|578.05|581.19|578.79|580.36|577.96|0
1637235000000|2021-11-18 11:30:00|580.63|578.23|580.08|577.68|580.82|578.42|580.08|577.68|0
1637235300000|2021-11-18 11:35:00|580.26|577.86|580.08|577.68|580.26|577.86|579.89|577.49|0
1637235600000|2021-11-18 11:40:00|580.07|577.67|579.7|577.3|580.44|578.04|579.61|577.21|0
1637235900000|2021-11-18 11:45:00|579.89|577.49|580.44|578.04|580.44|578.04|579.89|577.49|0
1637236200000|2021-11-18 11:50:00|580.53|578.13|579.88|577.48|580.81|578.41|579.7|577.3|0
1637236500000|2021-11-18 11:55:00|579.7|577.3|579.7|577.3|579.88|577.48|579.51|577.11|0
1637236800000|2021-11-18 12:00:00|579.88|577.48|579.33|576.93|580.07|577.67|578.96|576.56|0
1637237100000|2021-11-18 12:05:00|579.14|576.74|578.58|576.18|579.41|577.01|578.4|576|0
1637237400000|2021-11-18 12:10:00|578.4|576|577.93|575.53|578.77|576.37|577.84|575.44|0
1637237700000|2021-11-18 12:15:00|577.84|575.44|577.29|574.89|578.03|575.63|577.29|574.89|0
1637238000000|2021-11-18 12:20:00|577.47|575.07|578.21|575.81|578.21|575.81|577.47|575.07|0
1637238300000|2021-11-18 12:25:00|578.3|575.9|578.21|575.81|578.39|575.99|578.02|575.62|0
1637238600000|2021-11-18 12:30:00|578.39|575.99|578.02|575.62|578.48|576.08|577.92|575.52|0
1637238900000|2021-11-18 12:35:00|577.92|575.52|577.46|575.06|578.02|575.62|577.28|574.88|0
1637239200000|2021-11-18 12:40:00|577.28|574.88|576.91|574.51|577.37|574.97|576.73|574.33|0
1637239500000|2021-11-18 12:45:00|576.72|574.32|576.72|574.32|577.09|574.69|576.54|574.14|0
1637239800000|2021-11-18 12:50:00|576.54|574.14|577.27|574.87|577.27|574.87|576.54|574.14|0
1637240100000|2021-11-18 12:55:00|577.09|574.69|576.9|574.5|577.09|574.69|576.53|574.13|0
1637240400000|2021-11-18 13:00:00|577.09|574.69|576.53|574.13|577.64|575.24|576.35|573.95|0
1637240700000|2021-11-18 13:05:00|576.72|574.32|577.45|575.05|577.64|575.24|576.72|574.32|0
1637241000000|2021-11-18 13:10:00|577.27|574.87|577.45|575.05|577.45|575.05|577.08|574.68|0
1637241300000|2021-11-18 13:15:00|577.26|574.86|576.53|574.13|577.45|575.05|576.53|574.13|0
1637241600000|2021-11-18 13:20:00|576.43|574.03|576.34|573.94|576.89|574.49|576.15|573.75|0
1637241900000|2021-11-18 13:25:00|576.24|573.84|576.71|574.31|576.71|574.31|576.15|573.75|0
1637242200000|2021-11-18 13:30:00|576.61|574.21|577.07|574.67|577.63|575.23|576.61|574.21|0
1637242500000|2021-11-18 13:35:00|577.26|574.86|578.36|575.96|578.73|576.33|577.26|574.86|0
1637242800000|2021-11-18 13:40:00|578.54|576.14|576.88|574.48|578.54|576.14|576.51|574.11|0
1637243100000|2021-11-18 13:45:00|576.7|574.3|577.43|575.03|577.8|575.4|576.33|573.93|0
1637243400000|2021-11-18 13:50:00|577.25|574.85|577.06|574.66|577.62|575.22|576.7|574.3|0
1637243700000|2021-11-18 13:55:00|576.88|574.48|576.69|574.29|577.06|574.66|576.51|574.11|0
1637244000000|2021-11-18 14:00:00|576.88|574.48|577.61|575.21|577.61|575.21|576.88|574.48|0
1637244300000|2021-11-18 14:05:00|577.43|575.03|577.98|575.58|578.16|575.76|577.43|575.03|0
1637244600000|2021-11-18 14:10:00|577.79|575.39|578.71|576.31|578.71|576.31|577.79|575.39|0
1637244900000|2021-11-18 14:15:00|578.53|576.13|578.34|575.94|578.71|576.31|578.06|575.66|0
1637245200000|2021-11-18 14:20:00|578.16|575.76|577.05|574.65|578.16|575.76|577.05|574.65|0
1637245500000|2021-11-18 14:25:00|576.87|574.47|576.86|574.46|577.23|574.83|576.22|573.82|0
1637245800000|2021-11-18 14:30:00|577.23|574.83|573.36|570.96|577.23|574.83|572.26|569.86|0
1637246100000|2021-11-18 14:35:00|573|570.6|574.83|572.43|574.83|572.43|571.52|569.12|0
1637246400000|2021-11-18 14:40:00|574.46|572.06|572.62|570.22|575.02|572.62|572.62|570.22|0
1637246700000|2021-11-18 14:45:00|572.44|570.04|574.64|572.24|576.12|573.72|572.44|570.04|0
1637247000000|2021-11-18 14:50:00|574.73|572.33|570.78|568.38|574.83|572.43|570.23|567.83|0
1637247300000|2021-11-18 14:55:00|571.15|568.75|571.51|569.11|572.25|569.85|569.86|567.46|0
1637247600000|2021-11-18 15:00:00|570.96|568.56|571.7|569.3|572.25|569.85|569.86|567.46|0
1637247900000|2021-11-18 15:05:00|571.51|569.11|567.48|565.08|572.8|570.4|567.48|565.08|0
1637248200000|2021-11-18 15:10:00|567.29|564.89|561.55|559.15|567.29|564.89|555.04|552.64|0
1637248500000|2021-11-18 15:15:00|561.37|558.97|558.84|556.44|563.19|560.79|558.66|556.26|0
1637248800000|2021-11-18 15:20:00|558.29|555.89|560.29|557.89|561.02|558.62|556.29|553.89|0
1637249100000|2021-11-18 15:25:00|559.93|557.53|559.2|556.8|560.84|558.44|558.11|555.71|0
1637249400000|2021-11-18 15:30:00|559.74|557.34|563.02|560.62|563.75|561.35|559.74|557.34|0
1637249700000|2021-11-18 15:35:00|562.65|560.25|564.29|561.89|565.21|562.81|562.65|560.25|0
1637250000000|2021-11-18 15:40:00|564.84|562.44|561.74|559.34|565.57|563.17|561.19|558.79|0
1637250300000|2021-11-18 15:45:00|561.92|559.52|563.38|560.98|563.74|561.34|561.37|558.97|0
1637250600000|2021-11-18 15:50:00|563.19|560.79|563.56|561.16|565.38|562.98|562.65|560.25|0
1637250900000|2021-11-18 15:55:00|563.74|561.34|564.28|561.88|565.02|562.62|562.64|560.24|0
1637251200000|2021-11-18 16:00:00|564.47|562.07|560.07|557.67|564.65|562.25|560.07|557.67|0
1637251500000|2021-11-18 16:05:00|560.43|558.03|562.62|560.22|563.35|560.95|560.43|558.03|0
1637251800000|2021-11-18 16:10:00|562.44|560.04|565.73|563.33|566.46|564.06|562.07|559.67|0
1637252100000|2021-11-18 16:15:00|566.1|563.7|566.64|564.24|567.56|565.16|566.1|563.7|0
1637252400000|2021-11-18 16:20:00|567.01|564.61|566.64|564.24|567.56|565.16|565.91|563.51|0
1637252700000|2021-11-18 16:25:00|566.82|564.42|566.46|564.06|567.56|565.16|566.46|564.06|0
1637253000000|2021-11-18 16:30:00|566.64|564.24|573.07|570.67|573.25|570.85|566.27|563.87|0
1637253300000|2021-11-18 16:35:00|572.88|570.48|573.53|571.13|574.45|572.05|568.76|566.36|0
1637253600000|2021-11-18 16:40:00|574.08|571.68|574.82|572.42|575.19|572.79|573.16|570.76|0
1637253900000|2021-11-18 16:45:00|575|572.6|575.76|573.36|576.29|573.89|574.63|572.23|0
1637254200000|2021-11-18 16:50:00|575.95|573.55|575.21|572.81|576.69|574.29|574.84|572.44|0
1637254500000|2021-11-18 16:55:00|575.39|572.99|575.02|572.62|576.13|573.73|574.84|572.44|0
1637254800000|2021-11-18 17:00:00|575.21|572.81|578.89|576.49|579.45|577.05|575.21|572.81|0
1637255100000|2021-11-18 17:05:00|579.08|576.68|578.34|575.94|579.26|576.86|577.97|575.57|0
1637255400000|2021-11-18 17:10:00|578.52|576.12|579.81|577.41|579.81|577.41|578.52|576.12|0
1637255700000|2021-11-18 17:15:00|579.63|577.23|579.07|576.67|580.18|577.78|578.89|576.49|0
1637256000000|2021-11-18 17:20:00|579.26|576.86|581.1|578.7|581.1|578.7|578.7|576.3|0
1637256300000|2021-11-18 17:25:00|580.92|578.52|581.47|579.07|582.21|579.81|580.73|578.33|0
1637256600000|2021-11-18 17:30:00|581.65|579.25|580.73|578.33|582.02|579.62|580.54|578.14|0
1637256900000|2021-11-18 17:35:00|580.91|578.51|579.8|577.4|581.28|578.88|579.06|576.66|0
1637257200000|2021-11-18 17:40:00|579.7|577.3|579.24|576.84|579.99|577.59|578.69|576.29|0
1637257500000|2021-11-18 17:45:00|579.43|577.03|575.74|573.34|579.52|577.12|575.55|573.15|0
1637257800000|2021-11-18 17:50:00|575.55|573.15|575.55|573.15|575.92|573.52|573.53|571.13|0
1637258100000|2021-11-18 17:55:00|575.37|572.97|575.18|572.78|575.37|572.97|573.34|570.94|0
1637258400000|2021-11-18 18:00:00|575|572.6|576.28|573.88|576.28|573.88|574.26|571.86|0
1637258700000|2021-11-18 18:05:00|576.1|573.7|576.83|574.43|577.39|574.99|576.1|573.7|0
1637259000000|2021-11-18 18:10:00|576.65|574.25|578.49|576.09|579.14|576.74|576.65|574.25|0
1637259300000|2021-11-18 18:15:00|578.4|576|575.36|572.96|578.4|576|575.36|572.96|0
1637259600000|2021-11-18 18:20:00|575.54|573.14|576.09|573.69|576.46|574.06|574.8|572.4|0
1637259900000|2021-11-18 18:25:00|576.28|573.88|576.46|574.06|577.01|574.61|575.54|573.14|0
1637260200000|2021-11-18 18:30:00|576.27|573.87|576.64|574.24|577.19|574.79|575.54|573.14|0
1637260500000|2021-11-18 18:35:00|576.54|574.14|576.57|574.17|577.89|575.49|576.27|573.87|0
1637260800000|2021-11-18 18:40:00|576.38|573.98|577.21|574.81|577.67|575.27|576.2|573.8|0
1637261100000|2021-11-18 18:45:00|577.3|574.9|578.41|576.01|578.59|576.19|577.3|574.9|0
1637261400000|2021-11-18 18:50:00|578.22|575.82|577.12|574.72|578.22|575.82|576.65|574.25|0
1637261700000|2021-11-18 18:55:00|576.93|574.53|577.85|575.45|577.85|575.45|576.56|574.16|0
1637262000000|2021-11-18 19:00:00|577.67|575.27|577.11|574.71|578.03|575.63|575.09|572.69|0
1637262300000|2021-11-18 19:05:00|577.3|574.9|577.66|575.26|578.59|576.19|577.11|574.71|0
1637262600000|2021-11-18 19:10:00|577.48|575.08|577.48|575.08|578.03|575.63|576.56|574.16|0
1637262900000|2021-11-18 19:15:00|577.29|574.89|576.37|573.97|577.66|575.26|576.18|573.78|0
1637263200000|2021-11-18 19:20:00|576.18|573.78|575.08|572.68|576.55|574.15|574.89|572.49|0
1637263500000|2021-11-18 19:25:00|575.26|572.86|574.89|572.49|575.44|573.04|573.79|571.39|0
1637263800000|2021-11-18 19:30:00|575.07|572.67|575.62|573.22|575.62|573.22|572.68|570.28|0
1637264100000|2021-11-18 19:35:00|575.44|573.04|575.99|573.59|576.54|574.14|574.89|572.49|0
1637264400000|2021-11-18 19:40:00|575.81|573.41|576.17|573.77|576.73|574.33|575.62|573.22|0
1637264700000|2021-11-18 19:45:00|576.36|573.96|577.64|575.24|578.2|575.8|576.36|573.96|0
1637265000000|2021-11-18 19:50:00|577.46|575.06|578.56|576.16|579.12|576.72|577.27|574.87|0
1637265300000|2021-11-18 19:55:00|578.75|576.35|578.75|576.35|579.12|576.72|577.64|575.24|0
1637265600000|2021-11-18 20:00:00|578.93|576.53|578.93|576.53|580.04|577.64|577.82|575.42|0
1637265900000|2021-11-18 20:05:00|579.11|576.71|580.4|578|580.59|578.19|578.56|576.16|0
1637266200000|2021-11-18 20:10:00|580.22|577.82|579.48|577.08|580.96|578.56|578.92|576.52|0
1637266500000|2021-11-18 20:15:00|579.66|577.26|578.55|576.15|579.66|577.26|578.37|575.97|0
1637266800000|2021-11-18 20:20:00|578.74|576.34|579.1|576.7|580.03|577.63|578.37|575.97|0
1637267100000|2021-11-18 20:25:00|579.47|577.07|580.58|578.18|580.76|578.36|579.47|577.07|0
1637267400000|2021-11-18 20:30:00|580.21|577.81|579.84|577.44|580.76|578.36|578.92|576.52|0
1637267700000|2021-11-18 20:35:00|580.02|577.62|580.11|577.71|580.95|578.55|579.28|576.88|0
1637268000000|2021-11-18 20:40:00|580.21|577.81|580.39|577.99|581.87|579.47|579.65|577.25|0
1637268300000|2021-11-18 20:45:00|580.29|577.89|581.13|578.73|583.16|580.76|580.29|577.89|0
1637268600000|2021-11-18 20:50:00|580.76|578.36|582.44|580.04|582.44|580.04|580.76|578.36|0
1637268900000|2021-11-18 20:55:00|582.07|579.67|582.25|579.85|583.37|580.97|580.22|577.82|0
1637269200000|2021-11-18 21:00:00|582.07|579.67|582.44|580.04|584.29|581.89|582.07|579.67|0
1637269500000|2021-11-18 21:05:00|582.25|579.85|583.2|580.8|584.31|581.91|582.25|579.85|0
1637269800000|2021-11-18 21:10:00|583.01|580.61|580.8|578.4|583.2|580.8|580.43|578.03|0
1637270100000|2021-11-18 21:15:00|581.37|578.57|582.84|580.04|582.84|580.04|581.37|578.57|0
1637270400000|2021-11-18 21:20:00|582.66|579.86|583.02|580.22|583.02|580.22|582.65|579.85|0
1637270700000|2021-11-18 21:25:00|583.21|580.41|583.57|580.77|583.58|580.78|583.21|580.41|0
1637271000000|2021-11-18 21:30:00|583.76|580.96|583.94|581.14|583.94|581.14|583.57|580.77|0
1637271300000|2021-11-18 21:35:00|583.76|580.96|584.49|581.69|584.49|581.69|583.76|580.96|0
1637271600000|2021-11-18 21:40:00|584.31|581.51|584.31|581.51|584.49|581.69|584.31|581.51|0
1637271900000|2021-11-18 21:45:00|584.49|581.69|585.04|582.24|585.05|582.25|584.31|581.51|0
1637272200000|2021-11-18 21:50:00|584.86|582.06|585.97|583.17|586.34|583.54|584.86|582.06|0
1637272500000|2021-11-18 21:55:00|586.15|583.35|585.5|582.7|586.34|583.54|585.13|582.33|0
1637272800000|2021-11-18 22:00:00|585.36|582.56|585.57|582.77|585.57|582.77|585.36|582.56|0
1637273100000|2021-11-18 22:05:00|585.3|582.5|585.19|582.39|585.36|582.56|585.19|582.39|0
1637273400000|2021-11-18 22:10:00|585.13|582.33|585.27|582.47|585.38|582.58|585.13|582.33|0
1637273700000|2021-11-18 22:15:00|585.19|582.39|585.21|582.41|585.21|582.41|585.19|582.39|0
1637274000000|2021-11-18 22:20:00|585.24|582.44|585.21|582.41|585.24|582.44|585.18|582.38|0
1637274300000|2021-11-18 22:25:00|585.2|582.4|585.2|582.4|585.2|582.4|585.2|582.4|0
1637274600000|2021-11-18 22:30:00|585.18|582.38|585.15|582.35|585.18|582.38|585.15|582.35|0
1637274900000|2021-11-18 22:35:00|585.28|582.48|585.2|582.4|585.28|582.48|585.2|582.4|0
1637275500000|2021-11-18 22:45:00|585.12|582.32|585.45|582.65|585.45|582.65|585.12|582.32|0
1637275800000|2021-11-18 22:50:00|585.42|582.62|585.44|582.64|585.44|582.64|585.42|582.62|0
1637276100000|2021-11-18 22:55:00|585.39|582.59|585.33|582.53|585.47|582.67|585.25|582.45|0
1637276400000|2021-11-18 23:00:00|585.29|582.49|583.72|580.92|585.29|582.49|583.72|580.92|0
1637276700000|2021-11-18 23:05:00|584.09|581.29|585.19|582.39|585.19|582.39|583.9|581.1|0
1637277000000|2021-11-18 23:10:00|585.38|582.58|585.75|582.95|585.93|583.13|585.28|582.48|0
1637277300000|2021-11-18 23:15:00|585.93|583.13|586.48|583.68|586.86|584.06|585.75|582.95|0
1637277600000|2021-11-18 23:20:00|586.67|583.87|585.93|583.13|586.67|583.87|585.56|582.76|0
1637277900000|2021-11-18 23:25:00|585.74|582.94|585.92|583.12|586.02|583.22|585.27|582.47|0
1637278200000|2021-11-18 23:30:00|586.01|583.21|585.37|582.57|586.11|583.31|585.37|582.57|0
1637278500000|2021-11-18 23:35:00|585.18|582.38|585|582.2|585.37|582.57|585|582.2|0
1637278800000|2021-11-18 23:40:00|585.18|582.38|585.18|582.38|585.36|582.56|584.62|581.82|0
1637279100000|2021-11-18 23:45:00|584.99|582.19|586.29|583.49|586.47|583.67|584.99|582.19|0
1637279400000|2021-11-18 23:50:00|586.47|583.67|585.91|583.11|586.66|583.86|585.91|583.11|0
1637279700000|2021-11-18 23:55:00|585.54|582.74|585.17|582.37|585.91|583.11|585.17|582.37|0
1637280000000|2021-11-19 00:00:00|584.99|582.19|585.72|582.92|585.72|582.92|584.62|581.82|0
1637280300000|2021-11-19 00:05:00|585.91|583.11|587.02|584.22|587.02|584.22|585.91|583.11|0
1637280600000|2021-11-19 00:10:00|586.83|584.03|585.53|582.73|586.83|584.03|585.53|582.73|0
1637280900000|2021-11-19 00:15:00|585.35|582.55|585.35|582.55|585.53|582.73|584.98|582.18|0
1637281200000|2021-11-19 00:20:00|585.25|582.45|584.98|582.18|585.35|582.55|584.79|581.99|0
1637281500000|2021-11-19 00:25:00|584.79|581.99|585.53|582.73|585.53|582.73|584.42|581.62|0
1637281800000|2021-11-19 00:30:00|585.71|582.91|585.9|583.1|586.27|583.47|585.62|582.82|0
1637282100000|2021-11-19 00:35:00|585.71|582.91|585.89|583.09|585.9|583.1|585.34|582.54|0
1637282400000|2021-11-19 00:40:00|585.71|582.91|585.34|582.54|585.89|583.09|585.34|582.54|0
1637282700000|2021-11-19 00:45:00|585.52|582.72|585.7|582.9|585.89|583.09|585.52|582.72|0
1637283000000|2021-11-19 00:50:00|585.79|582.99|586.44|583.64|586.44|583.64|585.79|582.99|0
1637283300000|2021-11-19 00:55:00|586.26|583.46|586.07|583.27|586.44|583.64|585.88|583.08|0
1637283600000|2021-11-19 01:00:00|585.97|583.17|585.7|582.9|585.97|583.17|585.14|582.34|0
1637283900000|2021-11-19 01:05:00|585.51|582.71|584.95|582.15|585.7|582.9|584.95|582.15|0
1637284200000|2021-11-19 01:10:00|584.77|581.97|585.14|582.34|585.32|582.52|584.4|581.6|0
1637284500000|2021-11-19 01:15:00|584.95|582.15|585.69|582.89|585.88|583.08|584.77|581.97|0
1637284800000|2021-11-19 01:20:00|585.51|582.71|586.06|583.26|586.25|583.45|585.41|582.61|0
1637285100000|2021-11-19 01:25:00|586.15|583.35|585.69|582.89|586.24|583.44|585.69|582.89|0
1637285400000|2021-11-19 01:30:00|585.5|582.7|585.68|582.88|585.87|583.07|585.13|582.33|0
1637285700000|2021-11-19 01:35:00|585.87|583.07|586.05|583.25|586.42|583.62|585.68|582.88|0
1637286000000|2021-11-19 01:40:00|585.96|583.16|586.14|583.34|586.42|583.62|585.96|583.16|0
1637286300000|2021-11-19 01:45:00|586.23|583.43|591.42|588.62|591.8|589|586.05|583.25|0
1637286600000|2021-11-19 01:50:00|591.61|588.81|591.42|588.62|591.98|589.18|590.5|587.7|0
1637286900000|2021-11-19 01:55:00|591.61|588.81|589.93|587.13|591.98|589.18|589.93|587.13|0
1637287200000|2021-11-19 02:00:00|590.31|587.51|590.12|587.32|590.49|587.69|589.56|586.76|0
1637287500000|2021-11-19 02:05:00|589.93|587.13|590.3|587.5|590.3|587.5|589.93|587.13|0
1637287800000|2021-11-19 02:10:00|590.12|587.32|591.6|588.8|591.6|588.8|589.93|587.13|0
1637288100000|2021-11-19 02:15:00|591.41|588.61|590.48|587.68|591.6|588.8|590.11|587.31|0
1637288400000|2021-11-19 02:20:00|590.67|587.87|590.85|588.05|591.04|588.24|590.3|587.5|0
1637288700000|2021-11-19 02:25:00|590.94|588.14|592.52|589.72|592.52|589.72|590.85|588.05|0
1637289000000|2021-11-19 02:30:00|592.34|589.54|593.64|590.84|594.38|591.58|592.15|589.35|0
1637289300000|2021-11-19 02:35:00|593.82|591.02|594.56|591.76|594.75|591.95|593.82|591.02|0
1637289600000|2021-11-19 02:40:00|594.47|591.67|594.47|591.67|594.75|591.95|594.38|591.58|0
1637289900000|2021-11-19 02:45:00|594.38|591.58|595.31|592.51|595.49|592.69|594.38|591.58|0
1637290200000|2021-11-19 02:50:00|595.12|592.32|594.93|592.13|595.31|592.51|594.93|592.13|0
1637290500000|2021-11-19 02:55:00|594.74|591.94|595.49|592.69|595.49|592.69|594.74|591.94|0
1637290800000|2021-11-19 03:00:00|595.67|592.87|594.74|591.94|596.05|593.25|594.55|591.75|0
1637291100000|2021-11-19 03:05:00|594.83|592.03|595.3|592.5|595.48|592.68|594.74|591.94|0
1637291400000|2021-11-19 03:10:00|595.48|592.68|597.53|594.73|597.53|594.73|595.11|592.31|0
1637291700000|2021-11-19 03:15:00|597.62|594.82|597.34|594.54|597.62|594.82|596.78|593.98|0
1637292000000|2021-11-19 03:20:00|597.53|594.73|597.34|594.54|597.53|594.73|596.78|593.98|0
1637292300000|2021-11-19 03:25:00|597.15|594.35|596.97|594.17|597.15|594.35|596.78|593.98|0
1637292600000|2021-11-19 03:30:00|596.78|593.98|596.03|593.23|596.87|594.07|595.84|593.04|0
1637292900000|2021-11-19 03:35:00|596.22|593.42|595.28|592.48|596.22|593.42|595.28|592.48|0
1637293200000|2021-11-19 03:40:00|595.37|592.57|595.47|592.67|595.56|592.76|594.91|592.11|0
1637293500000|2021-11-19 03:45:00|595.65|592.85|595.84|593.04|595.84|593.04|595.47|592.67|0
1637293800000|2021-11-19 03:50:00|595.65|592.85|596.21|593.41|596.21|593.41|595.65|592.85|0
1637294100000|2021-11-19 03:55:00|596.3|593.5|596.21|593.41|596.58|593.78|595.92|593.12|0
1637294400000|2021-11-19 04:00:00|596.11|593.31|596.48|593.68|596.58|593.78|595.83|593.03|0
1637294700000|2021-11-19 04:05:00|596.58|593.78|597.13|594.33|597.13|594.33|596.2|593.4|0
1637295000000|2021-11-19 04:10:00|597.32|594.52|597.32|594.52|597.51|594.71|596.95|594.15|0
1637295300000|2021-11-19 04:15:00|597.13|594.33|596.94|594.14|597.32|594.52|596.94|594.14|0
1637295600000|2021-11-19 04:20:00|597.03|594.23|596.57|593.77|597.13|594.33|596.57|593.77|0
1637295900000|2021-11-19 04:25:00|596.75|593.95|596.19|593.39|596.75|593.95|596.01|593.21|0
1637296200000|2021-11-19 04:30:00|596.28|593.48|596.19|593.39|596.47|593.67|596|593.2|0
1637296500000|2021-11-19 04:35:00|596|593.2|596|593.2|596.19|593.39|595.82|593.02|0
1637296800000|2021-11-19 04:40:00|596.09|593.29|596.37|593.57|596.56|593.76|596|593.2|0
1637297100000|2021-11-19 04:45:00|596.56|593.76|596.74|593.94|596.93|594.13|596.19|593.39|0
1637297400000|2021-11-19 04:50:00|596.93|594.13|596|593.2|596.93|594.13|596|593.2|0
1637297700000|2021-11-19 04:55:00|595.9|593.1|595.99|593.19|596.37|593.57|595.9|593.1|0
1637298000000|2021-11-19 05:00:00|595.62|592.82|596.55|593.75|596.55|593.75|595.62|592.82|0
1637298300000|2021-11-19 05:05:00|596.36|593.56|596.73|593.93|596.74|593.94|596.36|593.56|0
1637298600000|2021-11-19 05:10:00|596.55|593.75|595.43|592.63|596.73|593.93|595.06|592.26|0
1637298900000|2021-11-19 05:15:00|595.52|592.72|595.24|592.44|595.8|593|594.87|592.07|0
1637299200000|2021-11-19 05:20:00|595.05|592.25|595.61|592.81|595.61|592.81|594.68|591.88|0
1637299500000|2021-11-19 05:25:00|595.42|592.62|595.23|592.43|595.79|592.99|595.23|592.43|0
1637299800000|2021-11-19 05:30:00|595.14|592.34|595.23|592.43|595.42|592.62|594.86|592.06|0
1637300100000|2021-11-19 05:35:00|595.14|592.34|595.98|593.18|595.98|593.18|595.04|592.24|0
1637300400000|2021-11-19 05:40:00|595.79|592.99|595.6|592.8|596.16|593.36|595.41|592.61|0
1637300700000|2021-11-19 05:45:00|595.79|592.99|595.41|592.61|595.97|593.17|595.41|592.61|0
1637301000000|2021-11-19 05:50:00|595.23|592.43|595.04|592.24|596.16|593.36|595.04|592.24|0
1637301300000|2021-11-19 05:55:00|595.22|592.42|594.66|591.86|595.22|592.42|594.66|591.86|0
1637301600000|2021-11-19 06:00:00|594.85|592.05|595.22|592.42|595.41|592.61|594.66|591.86|0
1637301900000|2021-11-19 06:05:00|595.03|592.23|595.03|592.23|595.22|592.42|594.84|592.04|0
1637302200000|2021-11-19 06:10:00|594.84|592.04|595.96|593.16|596.15|593.35|594.84|592.04|0
1637302500000|2021-11-19 06:15:00|595.77|592.97|595.4|592.6|595.86|593.06|595.03|592.23|0
1637302800000|2021-11-19 06:20:00|595.58|592.78|595.96|593.16|595.96|593.16|595.4|592.6|0
1637303100000|2021-11-19 06:25:00|596.14|593.34|596.33|593.53|596.33|593.53|595.95|593.15|0
1637303400000|2021-11-19 06:30:00|596.51|593.71|597.07|594.27|597.26|594.46|596.51|593.71|0
1637303700000|2021-11-19 06:35:00|596.88|594.08|596.41|593.61|597.07|594.27|596.14|593.34|0
1637304000000|2021-11-19 06:40:00|596.51|593.71|596.13|593.33|596.88|594.08|596.13|593.33|0
1637304300000|2021-11-19 06:45:00|596.32|593.52|596.13|593.33|596.32|593.52|595.94|593.14|0
1637304600000|2021-11-19 06:50:00|596.32|593.52|596.32|593.52|596.5|593.7|595.94|593.14|0
1637304900000|2021-11-19 06:55:00|596.4|593.6|596.13|593.33|596.5|593.7|596.03|593.23|0
1637305200000|2021-11-19 07:00:00|596.22|593.42|595.75|592.95|596.31|593.51|595.75|592.95|0
1637305500000|2021-11-19 07:05:00|595.65|592.85|596.31|593.51|597.06|594.26|595.56|592.76|0
1637305800000|2021-11-19 07:10:00|596.49|593.69|596.02|593.22|596.49|593.69|595.75|592.95|0
1637306100000|2021-11-19 07:15:00|595.93|593.13|596.49|593.69|596.68|593.88|595.93|593.13|0
1637306400000|2021-11-19 07:20:00|596.3|593.5|596.3|593.5|596.86|594.06|596.3|593.5|0
1637306700000|2021-11-19 07:25:00|596.12|593.32|595.74|592.94|596.3|593.5|595.55|592.75|0
1637307000000|2021-11-19 07:30:00|595.93|593.13|596.3|593.5|596.3|593.5|595.55|592.75|0
1637307300000|2021-11-19 07:35:00|596.48|593.68|596.48|593.68|596.67|593.87|596.3|593.5|0
1637307600000|2021-11-19 07:40:00|596.67|593.87|596.67|593.87|596.67|593.87|596.38|593.58|0
1637307900000|2021-11-19 07:45:00|597.04|594.24|598.62|595.82|598.72|595.92|596.85|594.05|0
1637308200000|2021-11-19 07:50:00|598.72|595.92|596.85|594.05|598.72|595.92|596.66|593.86|0
1637308500000|2021-11-19 07:55:00|596.66|593.86|595.73|592.93|596.85|594.05|595.54|592.74|0
1637308800000|2021-11-19 08:00:00|595.54|592.74|596.26|593.46|597.78|594.98|595.15|592.35|0
1637309100000|2021-11-19 08:05:00|595.69|593.29|596.06|593.66|596.8|594.4|595.32|592.92|0
1637309400000|2021-11-19 08:10:00|596.25|593.85|595.68|593.28|596.25|593.85|595.13|592.73|0
1637309700000|2021-11-19 08:15:00|595.87|593.47|595.03|592.63|595.87|593.47|594.75|592.35|0
1637310000000|2021-11-19 08:20:00|594.75|592.35|596.05|593.65|596.05|593.65|594.75|592.35|0
1637310300000|2021-11-19 08:25:00|595.96|593.56|596.42|594.02|596.8|594.4|595.68|593.28|0
1637310600000|2021-11-19 08:30:00|596.61|594.21|595.86|593.46|596.79|594.39|595.49|593.09|0
1637310900000|2021-11-19 08:35:00|595.68|593.28|595.86|593.46|596.05|593.65|595.49|593.09|0
1637311200000|2021-11-19 08:40:00|596.05|593.65|595.67|593.27|596.05|593.65|595.11|592.71|0
1637311500000|2021-11-19 08:45:00|595.3|592.9|595.48|593.08|596.23|593.83|595.3|592.9|0
1637311800000|2021-11-19 08:50:00|595.3|592.9|596.23|593.83|596.41|594.01|595.3|592.9|0
1637312100000|2021-11-19 08:55:00|595.48|593.08|595.11|592.71|595.85|593.45|595.11|592.71|0
1637312400000|2021-11-19 09:00:00|594.73|592.33|595.1|592.7|595.66|593.26|594.55|592.15|0
1637312700000|2021-11-19 09:05:00|594.92|592.52|594.92|592.52|595.1|592.7|594.55|592.15|0
1637313000000|2021-11-19 09:10:00|594.73|592.33|595.1|592.7|595.1|592.7|594.54|592.14|0
1637313300000|2021-11-19 09:15:00|594.91|592.51|595.66|593.26|595.84|593.44|594.54|592.14|0
1637313600000|2021-11-19 09:20:00|595.84|593.44|595.28|592.88|596.03|593.63|595.28|592.88|0
1637313900000|2021-11-19 09:25:00|595.47|593.07|592.12|589.72|595.84|593.44|592.12|589.72|0
1637314200000|2021-11-19 09:30:00|591.94|589.54|590.82|588.42|591.94|589.54|589.71|587.31|0
1637314500000|2021-11-19 09:35:00|590.64|588.24|589.15|586.75|590.82|588.42|588.97|586.57|0
1637314800000|2021-11-19 09:40:00|588.78|586.38|586.1|583.7|589.8|587.4|585.54|583.14|0
1637315100000|2021-11-19 09:45:00|586|583.6|586.65|584.25|589.61|587.21|586|583.6|0
1637315400000|2021-11-19 09:50:00|586.83|584.43|584.43|582.03|588.4|586|584.43|582.03|0
1637315700000|2021-11-19 09:55:00|584.25|581.85|583.69|581.29|585.91|583.51|583.51|581.11|0
1637316000000|2021-11-19 10:00:00|583.87|581.47|579.45|577.05|584.06|581.66|579.08|576.68|0
1637316300000|2021-11-19 10:05:00|579.27|576.87|577.86|575.46|581.9|579.5|577.31|574.91|0
1637316600000|2021-11-19 10:10:00|577.67|575.27|573.83|571.43|577.67|575.27|572.18|569.78|0
1637316900000|2021-11-19 10:15:00|574.01|571.61|576.39|573.99|578.22|575.82|573.28|570.88|0
1637317200000|2021-11-19 10:20:00|575.84|573.44|578.58|576.18|580.24|577.84|574.83|572.43|0
1637317500000|2021-11-19 10:25:00|578.4|576|580.79|578.39|582.07|579.67|578.4|576|0
1637317800000|2021-11-19 10:30:00|580.51|578.11|578.23|575.83|581.89|579.49|576.84|574.44|0
1637318100000|2021-11-19 10:35:00|578.51|576.11|579.7|577.3|579.89|577.49|577.87|575.47|0
1637318400000|2021-11-19 10:40:00|579.89|577.49|579.33|576.93|581.18|578.78|579.15|576.75|0
1637318700000|2021-11-19 10:45:00|578.97|576.57|578.78|576.38|579.89|577.49|578.23|575.83|0
1637319000000|2021-11-19 10:50:00|578.96|576.56|580.43|578.03|580.99|578.59|578.78|576.38|0
1637319300000|2021-11-19 10:55:00|580.25|577.85|581.54|579.14|582.09|579.69|580.07|577.67|0
1637319600000|2021-11-19 11:00:00|581.72|579.32|579.6|577.2|582.46|580.06|579.51|577.11|0
1637319900000|2021-11-19 11:05:00|579.69|577.29|577.67|575.27|579.88|577.48|576.75|574.35|0
1637320200000|2021-11-19 11:10:00|577.3|574.9|577.02|574.62|578.59|576.19|576.56|574.16|0
1637320500000|2021-11-19 11:15:00|577.11|574.71|578.58|576.18|579.32|576.92|576.75|574.35|0
1637320800000|2021-11-19 11:20:00|578.49|576.09|577.2|574.8|578.49|576.09|577.11|574.71|0
1637321100000|2021-11-19 11:25:00|577.11|574.71|578.76|576.36|578.95|576.55|577.11|574.71|0
1637321400000|2021-11-19 11:30:00|579.13|576.73|575.08|572.68|579.31|576.91|574.9|572.5|0
1637321700000|2021-11-19 11:35:00|574.72|572.32|573.06|570.66|575.82|573.42|572.88|570.48|0
1637322000000|2021-11-19 11:40:00|572.88|570.48|577.94|575.54|577.94|575.54|570.75|568.35|0
1637322300000|2021-11-19 11:45:00|577.85|575.45|576.29|573.89|578.12|575.72|576.29|573.89|0
1637322600000|2021-11-19 11:50:00|575.74|573.34|576.11|573.71|577.57|575.17|574.83|572.43|0
1637322900000|2021-11-19 11:55:00|576.01|573.61|576.29|573.89|576.47|574.07|574.83|572.43|0
1637323200000|2021-11-19 12:00:00|576.47|574.07|577.02|574.62|577.02|574.62|576.1|573.7|0
1637323500000|2021-11-19 12:05:00|577.38|574.98|579.95|577.55|580.13|577.73|577.2|574.8|0
1637323800000|2021-11-19 12:10:00|579.76|577.36|576.65|574.25|579.76|577.36|576.1|573.7|0
1637324100000|2021-11-19 12:15:00|576.83|574.43|577.01|574.61|577.19|574.79|575.91|573.51|0
1637324400000|2021-11-19 12:20:00|576.83|574.43|577.74|575.34|577.74|575.34|576.64|574.24|0
1637324700000|2021-11-19 12:25:00|577.92|575.52|579.39|576.99|579.39|576.99|577.19|574.79|0
1637325000000|2021-11-19 12:30:00|579.2|576.8|578.84|576.44|579.57|577.17|577.64|575.24|0
1637325300000|2021-11-19 12:35:00|579.2|576.8|576.82|574.42|580.12|577.72|576.63|574.23|0
1637325600000|2021-11-19 12:40:00|576.91|574.51|574.34|571.94|577|574.6|574.07|571.67|0
1637325900000|2021-11-19 12:45:00|574.44|572.04|574.98|572.58|575.53|573.13|573.34|570.94|0
1637326200000|2021-11-19 12:50:00|575.17|572.77|575.75|573.35|576.11|573.71|574.25|571.85|0
1637326500000|2021-11-19 12:55:00|575.93|573.53|575.93|573.53|576.11|573.71|574.83|572.43|0
1637326800000|2021-11-19 13:00:00|576.48|574.08|575.93|573.53|576.48|574.08|575.56|573.16|0
1637327100000|2021-11-19 13:05:00|575.74|573.34|577.39|574.99|577.94|575.54|575.56|573.16|0
1637327400000|2021-11-19 13:10:00|577.2|574.8|575.37|572.97|577.29|574.89|574.64|572.24|0
1637327700000|2021-11-19 13:15:00|575.19|572.79|575.37|572.97|575.74|573.34|574.64|572.24|0
1637328000000|2021-11-19 13:20:00|575.19|572.79|577.2|574.8|577.2|574.8|575|572.6|0
1637328300000|2021-11-19 13:25:00|576.83|574.43|577.56|575.16|577.74|575.34|574.82|572.42|0
1637328600000|2021-11-19 13:30:00|577.38|574.98|576.46|574.06|577.93|575.53|575.36|572.96|0
1637328900000|2021-11-19 13:35:00|576.28|573.88|577.56|575.16|577.74|575.34|576.28|573.88|0
1637329200000|2021-11-19 13:40:00|577.64|575.24|580.83|578.43|581.2|578.8|577.56|575.16|0
1637329500000|2021-11-19 13:45:00|581.01|578.61|581.2|578.8|581.75|579.35|580.83|578.43|0
1637329800000|2021-11-19 13:50:00|581.01|578.61|582.01|579.61|582.66|580.26|580.28|577.88|0
1637330100000|2021-11-19 13:55:00|582.11|579.71|581.01|578.61|582.66|580.26|580.82|578.42|0
1637330400000|2021-11-19 14:00:00|580.82|578.42|578.26|575.86|580.82|578.42|578.26|575.86|0
1637330700000|2021-11-19 14:05:00|578.62|576.22|579.17|576.77|580.45|578.05|578.07|575.67|0
1637331000000|2021-11-19 14:10:00|578.99|576.59|583.39|580.99|583.75|581.35|578.62|576.22|0
1637331300000|2021-11-19 14:15:00|583.2|580.8|586.33|583.93|588.35|585.95|582.47|580.07|0
1637331600000|2021-11-19 14:20:00|585.96|583.56|585.4|583|587.8|585.4|584.48|582.08|0
1637331900000|2021-11-19 14:25:00|586.88|584.48|585.95|583.55|587.8|585.4|583.65|581.25|0
1637332200000|2021-11-19 14:30:00|585.77|583.37|579.41|577.01|586.69|584.29|577.95|575.55|0
1637332500000|2021-11-19 14:35:00|580.52|578.12|582.17|579.77|583.27|580.87|580.15|577.75|0
1637332800000|2021-11-19 14:40:00|582.9|580.5|584.19|581.79|584.19|581.79|580.7|578.3|0
1637333100000|2021-11-19 14:45:00|584.93|582.53|583.64|581.24|585.85|583.45|581.43|579.03|0
1637333400000|2021-11-19 14:50:00|583.82|581.42|584.92|582.52|584.93|582.53|582.35|579.95|0
1637333700000|2021-11-19 14:55:00|584.55|582.15|588.24|585.84|588.61|586.21|584|581.6|0
1637334000000|2021-11-19 15:00:00|588.61|586.21|581.97|579.57|588.61|586.21|581.79|579.39|0
1637334300000|2021-11-19 15:05:00|582.34|579.94|583.68|581.28|584.79|582.39|580.13|577.73|0
1637334600000|2021-11-19 15:10:00|583.5|581.1|584.79|582.39|584.79|582.39|581.66|579.26|0
1637334900000|2021-11-19 15:15:00|584.97|582.57|584.78|582.38|585.7|583.3|582.39|579.99|0
1637335200000|2021-11-19 15:20:00|584.97|582.57|583.31|580.91|585.52|583.12|582.76|580.36|0
1637335500000|2021-11-19 15:25:00|583.68|581.28|579.82|577.42|584.04|581.64|579.64|577.24|0
1637335800000|2021-11-19 15:30:00|580|577.6|582.66|580.26|582.75|580.35|579.45|577.05|0
1637336100000|2021-11-19 15:35:00|582.57|580.17|585.94|583.54|585.94|583.54|581.19|578.79|0
1637336400000|2021-11-19 15:40:00|585.75|583.35|587.22|584.82|587.96|585.56|585.38|582.98|0
1637336700000|2021-11-19 15:45:00|587.04|584.64|586.3|583.9|587.59|585.19|584.46|582.06|0
1637337000000|2021-11-19 15:50:00|586.48|584.08|584.64|582.24|587.22|584.82|582.62|580.22|0
1637337300000|2021-11-19 15:55:00|584.83|582.43|584.64|582.24|586.66|584.26|584.46|582.06|0
1637337600000|2021-11-19 16:00:00|584.82|582.42|588.32|585.92|588.32|585.92|584.64|582.24|0
1637337900000|2021-11-19 16:05:00|588.5|586.1|587.76|585.36|588.87|586.47|587.03|584.63|0
1637338200000|2021-11-19 16:10:00|587.58|585.18|588.31|585.91|589.05|586.65|587.39|584.99|0
1637338500000|2021-11-19 16:15:00|588.68|586.28|589.78|587.38|590.34|587.94|588.5|586.1|0
1637338800000|2021-11-19 16:20:00|589.97|587.57|589.04|586.64|590.15|587.75|588.49|586.09|0
1637339100000|2021-11-19 16:25:00|589.23|586.83|590.15|587.75|590.15|587.75|588.12|585.72|0
1637339400000|2021-11-19 16:30:00|590.33|587.93|587.95|585.55|591.19|588.79|587.58|585.18|0
1637339700000|2021-11-19 16:35:00|588.14|585.74|589.24|586.84|589.98|587.58|588.14|585.74|0
1637340000000|2021-11-19 16:40:00|589.06|586.66|589.24|586.84|589.98|587.58|588.5|586.1|0
1637340300000|2021-11-19 16:45:00|589.33|586.93|588.31|585.91|589.97|587.57|588.13|585.73|0
1637340600000|2021-11-19 16:50:00|588.13|585.73|587.94|585.54|589.05|586.65|587.21|584.81|0
1637340900000|2021-11-19 16:55:00|588.13|585.73|584.1|581.7|588.68|586.28|584.1|581.7|0
1637341200000|2021-11-19 17:00:00|584.28|581.88|584.65|582.25|585.02|582.62|584.28|581.88|0
1637341500000|2021-11-19 17:05:00|584.84|582.44|585.21|582.81|585.76|583.36|584.84|582.44|0
1637341800000|2021-11-19 17:10:00|585.58|583.18|587.8|585.4|587.8|585.4|585.58|583.18|0
1637342100000|2021-11-19 17:15:00|587.61|585.21|586.13|583.73|587.8|585.4|585.76|583.36|0
1637342400000|2021-11-19 17:20:00|586.31|583.91|587.24|584.84|587.24|584.84|585.57|583.17|0
1637342700000|2021-11-19 17:25:00|587.05|584.65|587.82|585.42|588.01|585.61|587.05|584.65|0
1637343000000|2021-11-19 17:30:00|588.01|585.61|588.93|586.53|589.12|586.72|588.01|585.61|0
1637343300000|2021-11-19 17:35:00|589.12|586.72|589.49|587.09|591.71|589.31|588.93|586.53|0
1637343600000|2021-11-19 17:40:00|589.67|587.27|588|585.6|589.67|587.27|586.7|584.3|0
1637343900000|2021-11-19 17:45:00|587.63|585.23|587.26|584.86|588|585.6|586.52|584.12|0
1637344200000|2021-11-19 17:50:00|587.07|584.67|588.74|586.34|588.92|586.52|586.88|584.48|0
1637344500000|2021-11-19 17:55:00|588.55|586.15|587.07|584.67|588.92|586.52|587.07|584.67|0
1637344800000|2021-11-19 18:00:00|587.25|584.85|587.06|584.66|587.44|585.04|586.14|583.74|0
1637345100000|2021-11-19 18:05:00|587.25|584.85|587.43|585.03|587.99|585.59|587.06|584.66|0
1637345400000|2021-11-19 18:10:00|587.62|585.22|585.58|583.18|587.89|585.49|584.47|582.07|0
1637345700000|2021-11-19 18:15:00|585.95|583.55|584.65|582.25|586.32|583.92|582.99|580.59|0
1637346000000|2021-11-19 18:20:00|584.47|582.07|584.09|581.69|584.83|582.43|583.54|581.14|0
1637346300000|2021-11-19 18:25:00|583.91|581.51|578.92|576.52|583.91|581.51|578.92|576.52|0
1637346600000|2021-11-19 18:30:00|578.74|576.34|579.11|576.71|580.4|578|578.55|576.15|0
1637346900000|2021-11-19 18:35:00|579.29|576.89|576.16|573.76|579.47|577.07|575.24|572.84|0
1637347200000|2021-11-19 18:40:00|575.98|573.58|577.44|575.04|577.44|575.04|573.95|571.55|0
1637347500000|2021-11-19 18:45:00|577.26|574.86|577.26|574.86|577.26|574.86|575.42|573.02|0
1637347800000|2021-11-19 18:50:00|577.63|575.23|579.83|577.43|580.02|577.62|577.63|575.23|0
1637348100000|2021-11-19 18:55:00|580.02|577.62|581.31|578.91|581.31|578.91|579.83|577.43|0
1637348400000|2021-11-19 19:00:00|581.4|579|581.12|578.72|581.86|579.46|580.57|578.17|0
1637348700000|2021-11-19 19:05:00|580.94|578.54|582.23|579.83|582.23|579.83|580.93|578.53|0
1637349000000|2021-11-19 19:10:00|582.13|579.73|582.41|580.01|583.15|580.75|581.49|579.09|0
1637349300000|2021-11-19 19:15:00|582.59|580.19|582.59|580.19|583.51|581.11|582.04|579.64|0
1637349600000|2021-11-19 19:20:00|582.78|580.38|582.77|580.37|583.51|581.11|582.4|580|0
1637349900000|2021-11-19 19:25:00|582.96|580.56|580.59|578.19|583.33|580.93|580.59|578.19|0
1637350200000|2021-11-19 19:30:00|580.77|578.37|579.48|577.08|581.88|579.48|578.19|575.79|0
1637350500000|2021-11-19 19:35:00|579.3|576.9|579.48|577.08|580.22|577.82|578.74|576.34|0
1637350800000|2021-11-19 19:40:00|579.66|577.26|580.3|577.9|580.95|578.55|579.11|576.71|0
1637351100000|2021-11-19 19:45:00|580.4|578|580.21|577.81|580.95|578.55|579.66|577.26|0
1637351400000|2021-11-19 19:50:00|580.4|578|581.5|579.1|581.5|579.1|579.84|577.44|0
1637351700000|2021-11-19 19:55:00|581.68|579.28|580.39|577.99|581.68|579.28|580.02|577.62|0
1637352000000|2021-11-19 20:00:00|580.21|577.81|579.65|577.25|581.5|579.1|579.65|577.25|0
1637352300000|2021-11-19 20:05:00|579.84|577.44|580.2|577.8|580.57|578.17|578.91|576.51|0
1637352600000|2021-11-19 20:10:00|579.83|577.43|578.36|575.96|579.83|577.43|577.99|575.59|0
1637352900000|2021-11-19 20:15:00|578.17|575.77|577.99|575.59|578.54|576.14|576.88|574.48|0
1637353200000|2021-11-19 20:20:00|578.36|575.96|578.72|576.32|578.91|576.51|577.25|574.85|0
1637353500000|2021-11-19 20:25:00|578.91|576.51|579.09|576.69|579.46|577.06|577.8|575.4|0
1637353800000|2021-11-19 20:30:00|578.9|576.5|579.45|577.05|579.64|577.24|578.53|576.13|0
1637354100000|2021-11-19 20:35:00|579.27|576.87|578.35|575.95|580.19|577.79|577.98|575.58|0
1637354400000|2021-11-19 20:40:00|578.53|576.13|576.87|574.47|578.53|576.13|576.69|574.29|0
1637354700000|2021-11-19 20:45:00|576.69|574.29|577.97|575.57|578.34|575.94|575.22|572.82|0
1637355000000|2021-11-19 20:50:00|578.16|575.76|575.77|573.37|578.16|575.76|575.21|572.81|0
1637355300000|2021-11-19 20:55:00|575.58|573.18|576.68|574.28|578.34|575.94|575.03|572.63|0
1637355600000|2021-11-19 21:00:00|576.31|573.91|576.68|574.28|577.23|574.83|576.31|573.91|0
1637355900000|2021-11-19 21:05:00|576.86|574.46|576.31|573.91|578.34|575.94|576.13|573.73|0
1637356200000|2021-11-19 21:10:00|576.86|574.46|577.78|575.38|578.15|575.75|576.49|574.09|0
1637568300000|2021-11-22 08:05:00|585.8|583.4|585.98|583.58|586.35|583.95|585.43|583.03|0
1637568600000|2021-11-22 08:10:00|586.17|583.77|585.42|583.02|586.17|583.77|585.24|582.84|0
1637568900000|2021-11-22 08:15:00|585.61|583.21|586.53|584.13|586.72|584.32|585.42|583.02|0
1637569200000|2021-11-22 08:20:00|586.72|584.32|587.65|585.25|588.2|585.8|586.72|584.32|0
1637569500000|2021-11-22 08:25:00|587.83|585.43|586.34|583.94|587.83|585.43|585.23|582.83|0
1637569800000|2021-11-22 08:30:00|586.53|584.13|587.46|585.06|587.46|585.06|586.16|583.76|0
1637570100000|2021-11-22 08:35:00|587.64|585.24|587.27|584.87|587.64|585.24|586.53|584.13|0
1637570400000|2021-11-22 08:40:00|587.08|584.68|586.71|584.31|587.08|584.68|586.52|584.12|0
1637570700000|2021-11-22 08:45:00|586.61|584.21|586.52|584.12|587.45|585.05|586.34|583.94|0
1637571000000|2021-11-22 08:50:00|586.33|583.93|585.96|583.56|586.52|584.12|585.41|583.01|0
1637571300000|2021-11-22 08:55:00|586.15|583.75|586.52|584.12|586.52|584.12|585.59|583.19|0
1637571600000|2021-11-22 09:00:00|586.33|583.93|587.07|584.67|587.07|584.67|585.59|583.19|0
1637571900000|2021-11-22 09:05:00|587.26|584.86|587.07|584.67|587.44|585.04|586.7|584.3|0
1637572200000|2021-11-22 09:10:00|586.88|584.48|586.88|584.48|587.62|585.22|586.7|584.3|0
1637572500000|2021-11-22 09:15:00|586.97|584.57|587.25|584.85|587.81|585.41|586.88|584.48|0
1637572800000|2021-11-22 09:20:00|586.11|583.71|586.48|584.08|586.48|584.08|585.92|583.52|0
1637573100000|2021-11-22 09:25:00|586.38|583.98|587.41|585.01|587.59|585.19|586.38|583.98|0
1637573400000|2021-11-22 09:30:00|587.59|585.19|586.66|584.26|587.59|585.19|586.47|584.07|0
1637573700000|2021-11-22 09:35:00|586.85|584.45|585.73|583.33|586.85|584.45|585.73|583.33|0
1637574000000|2021-11-22 09:40:00|585.54|583.14|585.35|582.95|585.73|583.33|585.35|582.95|0
1637574300000|2021-11-22 09:45:00|585.17|582.77|584.8|582.4|585.54|583.14|584.61|582.21|0
1637574600000|2021-11-22 09:50:00|584.61|582.21|585.72|583.32|585.91|583.51|584.61|582.21|0
1637574900000|2021-11-22 09:55:00|585.91|583.51|585.91|583.51|586.46|584.06|585.72|583.32|0
1637575200000|2021-11-22 10:00:00|586.09|583.69|586.28|583.88|586.83|584.43|585.91|583.51|0
1637575500000|2021-11-22 10:05:00|586.46|584.06|587.39|584.99|587.39|584.99|586.46|584.06|0
1637575800000|2021-11-22 10:10:00|587.57|585.17|587.2|584.8|588.13|585.73|587.01|584.61|0
1637576100000|2021-11-22 10:15:00|587.39|584.99|587.38|584.98|587.39|584.99|586.83|584.43|0
1637576400000|2021-11-22 10:20:00|587.2|584.8|587.2|584.8|587.38|584.98|587.01|584.61|0
1637576700000|2021-11-22 10:25:00|587.38|584.98|586.82|584.42|587.57|585.17|586.35|583.95|0
1637577000000|2021-11-22 10:30:00|586.73|584.33|586.26|583.86|587.01|584.61|586.26|583.86|0
1637577300000|2021-11-22 10:35:00|586.08|583.68|586.45|584.05|586.63|584.23|585.89|583.49|0
1637577600000|2021-11-22 10:40:00|586.44|584.04|586.44|584.04|586.63|584.23|585.89|583.49|0
1637577900000|2021-11-22 10:45:00|586.35|583.95|586.07|583.67|586.44|584.04|586.07|583.67|0
1637578200000|2021-11-22 10:50:00|586.26|583.86|585.88|583.48|586.34|583.94|585.33|582.93|0
1637578500000|2021-11-22 10:55:00|586.07|583.67|586.25|583.85|586.44|584.04|585.69|583.29|0
1637578800000|2021-11-22 11:00:00|586.06|583.66|586.71|584.31|586.99|584.59|586.06|583.66|0
1637579100000|2021-11-22 11:05:00|586.62|584.22|587.55|585.15|587.55|585.15|586.43|584.03|0
1637579400000|2021-11-22 11:10:00|587.36|584.96|587.55|585.15|587.73|585.33|587.36|584.96|0
1637579700000|2021-11-22 11:15:00|587.36|584.96|588.1|585.7|588.29|585.89|587.17|584.77|0
1637580000000|2021-11-22 11:20:00|587.92|585.52|588.29|585.89|588.47|586.07|587.91|585.51|0
1637580300000|2021-11-22 11:25:00|588.47|586.07|587.73|585.33|588.66|586.26|587.54|585.14|0
1637580600000|2021-11-22 11:30:00|587.54|585.14|588.1|585.7|588.1|585.7|587.17|584.77|0
1637580900000|2021-11-22 11:35:00|588|585.6|589.77|587.37|590.14|587.74|588|585.6|0
1637581200000|2021-11-22 11:40:00|589.96|587.56|588.65|586.25|590.51|588.11|588.46|586.06|0
1637581500000|2021-11-22 11:45:00|588.83|586.43|588.83|586.43|589.02|586.62|588.65|586.25|0
1637581800000|2021-11-22 11:50:00|588.92|586.52|585.67|583.27|588.92|586.52|584.55|582.15|0
1637582100000|2021-11-22 11:55:00|585.85|583.45|584.74|582.34|585.85|583.45|584.18|581.78|0
1637582400000|2021-11-22 12:00:00|584.55|582.15|585.48|583.08|586.59|584.19|584.55|582.15|0
1637582700000|2021-11-22 12:05:00|585.29|582.89|585.66|583.26|586.78|584.38|585.29|582.89|0
1637583000000|2021-11-22 12:10:00|585.48|583.08|586.61|584.21|587.17|584.77|585.1|582.7|0
1637583300000|2021-11-22 12:15:00|586.8|584.4|585.87|583.47|587.54|585.14|585.69|583.29|0
1637583600000|2021-11-22 12:20:00|585.77|583.37|583.96|581.56|586.24|583.84|583.22|580.82|0
1637583900000|2021-11-22 12:25:00|584.14|581.74|583.95|581.55|584.51|582.11|583.77|581.37|0
1637584200000|2021-11-22 12:30:00|583.77|581.37|584.88|582.48|585.62|583.22|583.77|581.37|0
1637584500000|2021-11-22 12:35:00|585.07|582.67|585.25|582.85|585.44|583.04|584.69|582.29|0
1637584800000|2021-11-22 12:40:00|585.43|583.03|585.06|582.66|585.43|583.03|584.88|582.48|0
1637585100000|2021-11-22 12:45:00|585.25|582.85|585.62|583.22|585.8|583.4|585.06|582.66|0
1637585400000|2021-11-22 12:50:00|585.8|583.4|585.06|582.66|585.8|583.4|585.06|582.66|0
1637585700000|2021-11-22 12:55:00|585.24|582.84|584.5|582.1|585.24|582.84|583.57|581.17|0
1637586000000|2021-11-22 13:00:00|584.13|581.73|584.31|581.91|584.5|582.1|583.57|581.17|0
1637586300000|2021-11-22 13:05:00|584.5|582.1|582.82|580.42|584.68|582.28|582.73|580.33|0
1637586600000|2021-11-22 13:10:00|583.01|580.61|581.9|579.5|583.57|581.17|581.9|579.5|0
1637586900000|2021-11-22 13:15:00|582.08|579.68|581.15|578.75|582.27|579.87|580.78|578.38|0
1637587200000|2021-11-22 13:20:00|580.97|578.57|582.08|579.68|582.08|579.68|580.78|578.38|0
1637587500000|2021-11-22 13:25:00|581.89|579.49|582.82|580.42|582.82|580.42|581.89|579.49|0
1637587800000|2021-11-22 13:30:00|582.63|580.23|584.67|582.27|584.85|582.45|582.63|580.23|0
1637588100000|2021-11-22 13:35:00|584.48|582.08|584.48|582.08|584.67|582.27|583.92|581.52|0
1637588400000|2021-11-22 13:40:00|584.29|581.89|584.29|581.89|584.85|582.45|583.55|581.15|0
1637588700000|2021-11-22 13:45:00|584.48|582.08|584.48|582.08|584.85|582.45|584.29|581.89|0
1637589000000|2021-11-22 13:50:00|584.29|581.89|585.22|582.82|585.4|583|584.1|581.7|0
1637589300000|2021-11-22 13:55:00|585.4|583|586.33|583.93|587.26|584.86|585.4|583|0
1637589600000|2021-11-22 14:00:00|586.7|584.3|590.05|587.65|590.79|588.39|586.14|583.74|0
1637589900000|2021-11-22 14:05:00|589.86|587.46|589.11|586.71|589.86|587.46|588.18|585.78|0
1637590200000|2021-11-22 14:10:00|588.93|586.53|588.55|586.15|590.04|587.64|588.55|586.15|0
1637590500000|2021-11-22 14:15:00|588.37|585.97|587.99|585.59|588.92|586.52|587.25|584.85|0
1637590800000|2021-11-22 14:20:00|587.62|585.22|586.13|583.73|587.81|585.41|586.13|583.73|0
1637591100000|2021-11-22 14:25:00|586.32|583.92|588.36|585.96|588.73|586.33|586.13|583.73|0
1637591400000|2021-11-22 14:30:00|588.92|586.52|591.7|589.3|592.83|590.43|588.36|585.96|0
1637591700000|2021-11-22 14:35:00|591.89|589.49|594.23|591.83|595.06|592.66|591.89|589.49|0
1637592000000|2021-11-22 14:40:00|594.97|592.57|595.9|593.5|595.9|593.5|591.99|589.59|0
1637592300000|2021-11-22 14:45:00|596.46|594.06|601.14|598.74|601.14|598.74|594.04|591.64|0
1637592600000|2021-11-22 14:50:00|601.52|599.12|602.35|599.95|603.39|600.99|600.2|597.8|0
1637592900000|2021-11-22 14:55:00|602.83|600.43|604.88|602.48|604.88|602.48|602.26|599.86|0
1637593200000|2021-11-22 15:00:00|605.63|603.23|608.07|605.67|610.52|608.12|605.45|603.05|0
1637593500000|2021-11-22 15:05:00|608.45|606.05|608.63|606.23|608.63|606.23|606.38|603.98|0
1637593800000|2021-11-22 15:10:00|608.82|606.42|609.2|606.8|609.76|607.36|608.26|605.86|0
1637594100000|2021-11-22 15:15:00|609.57|607.17|609.19|606.79|611.08|608.68|609.19|606.79|0
1637594400000|2021-11-22 15:20:00|609.38|606.98|610.7|608.3|610.7|608.3|609.01|606.61|0
1637594700000|2021-11-22 15:25:00|610.51|608.11|608.81|606.41|610.51|608.11|608.06|605.66|0
1637595000000|2021-11-22 15:30:00|609|606.6|610.13|607.73|610.69|608.29|609|606.6|0
1637595300000|2021-11-22 15:35:00|610.32|607.92|609.37|606.97|610.32|607.92|609|606.6|0
1637595600000|2021-11-22 15:40:00|609.19|606.79|608.62|606.22|609.56|607.16|608.62|606.22|0
1637595900000|2021-11-22 15:45:00|608.43|606.03|607.49|605.09|608.62|606.22|606.93|604.53|0
1637596200000|2021-11-22 15:50:00|607.68|605.28|606.92|604.52|608.43|606.03|606.74|604.34|0
1637596500000|2021-11-22 15:55:00|607.11|604.71|605.79|603.39|607.49|605.09|604.67|602.27|0
1637596800000|2021-11-22 16:00:00|605.98|603.58|603.54|601.14|606.36|603.96|603.17|600.77|0
1637597100000|2021-11-22 16:05:00|603.17|600.77|601.85|599.45|604.1|601.7|601.11|598.71|0
1637597400000|2021-11-22 16:10:00|601.67|599.27|602.6|600.2|602.98|600.58|601.1|598.7|0
1637597700000|2021-11-22 16:15:00|602.41|600.01|601.85|599.45|602.79|600.39|601.66|599.26|0
1637598000000|2021-11-22 16:20:00|602.04|599.64|602.22|599.82|603.16|600.76|600.72|598.32|0
1637598300000|2021-11-22 16:25:00|602.03|599.63|601.1|598.7|602.22|599.82|599.97|597.57|0
1637598600000|2021-11-22 16:30:00|601.28|598.88|602.22|599.82|602.87|600.47|600.35|597.95|0
1637598900000|2021-11-22 16:35:00|602.03|599.63|601.47|599.07|603.15|600.75|600.9|598.5|0
1637599200000|2021-11-22 16:40:00|601.28|598.88|598.47|596.07|601.65|599.25|598.29|595.89|0
1637599500000|2021-11-22 16:45:00|598.66|596.26|594.37|591.97|599.41|597.01|594.18|591.78|0
1637599800000|2021-11-22 16:50:00|594.74|592.34|586.27|583.87|595.48|593.08|586.09|583.69|0
1637600100000|2021-11-22 16:55:00|585.72|583.32|586.1|583.7|586.1|583.7|577.85|575.45|0
1637600400000|2021-11-22 17:00:00|585.73|583.33|587.39|584.99|589.8|587.4|582.95|580.55|0
1637600700000|2021-11-22 17:05:00|587.58|585.18|587.2|584.8|589.06|586.66|585.54|583.14|0
1637601000000|2021-11-22 17:10:00|587.02|584.62|586.65|584.25|589.43|587.03|586.09|583.69|0
1637601300000|2021-11-22 17:15:00|586.83|584.43|586.09|583.69|590.17|587.77|584.79|582.39|0
1637601600000|2021-11-22 17:20:00|586.46|584.06|583.13|580.73|587.01|584.61|582.76|580.36|0
1637601900000|2021-11-22 17:25:00|583.31|580.91|587.38|584.98|588.4|586|583.31|580.91|0
1637602200000|2021-11-22 17:30:00|587.19|584.79|589.04|586.64|589.6|587.2|586.64|584.24|0
1637602500000|2021-11-22 17:35:00|588.86|586.46|590.9|588.5|591.36|588.96|587.75|585.35|0
1637602800000|2021-11-22 17:40:00|591.27|588.87|592.01|589.61|595.61|593.21|590.9|588.5|0
1637603100000|2021-11-22 17:45:00|591.82|589.42|593.8|591.4|594.54|592.14|590.34|587.94|0
1637603400000|2021-11-22 17:50:00|593.98|591.58|590.46|588.06|594.17|591.77|589.9|587.5|0
1637603700000|2021-11-22 17:55:00|590.64|588.24|591.01|588.61|593.05|590.65|589.71|587.31|0
1637604000000|2021-11-22 18:00:00|591.2|588.8|589.34|586.94|591.2|588.8|588.6|586.2|0
1637604300000|2021-11-22 18:05:00|589.52|587.12|589.34|586.94|591.19|588.79|588.97|586.57|0
1637604600000|2021-11-22 18:10:00|589.52|587.12|590.63|588.23|591.19|588.79|589.34|586.94|0
1637604900000|2021-11-22 18:15:00|591.19|588.79|593.04|590.64|593.41|591.01|590.82|588.42|0
1637605200000|2021-11-22 18:20:00|592.86|590.46|593.97|591.57|594.34|591.94|592.49|590.09|0
1637605500000|2021-11-22 18:25:00|594.15|591.75|593.22|590.82|594.34|591.94|592.3|589.9|0
1637605800000|2021-11-22 18:30:00|593.41|591.01|593.04|590.64|594.71|592.31|593.04|590.64|0
1637606100000|2021-11-22 18:35:00|593.41|591.01|592.66|590.26|594.71|592.31|592.48|590.08|0
1637606400000|2021-11-22 18:40:00|592.57|590.17|593.22|590.82|593.4|591|590.81|588.41|0
1637606700000|2021-11-22 18:45:00|593.03|590.63|591.91|589.51|593.59|591.19|591.91|589.51|0
1637607000000|2021-11-22 18:50:00|591.82|589.42|591.91|589.51|593.03|590.63|591.54|589.14|0
1637607300000|2021-11-22 18:55:00|592.1|589.7|591.17|588.77|593.03|590.63|590.8|588.4|0
1637607600000|2021-11-22 19:00:00|591.54|589.14|595.25|592.85|595.44|593.04|590.43|588.03|0
1637607900000|2021-11-22 19:05:00|595.07|592.67|593.58|591.18|595.44|593.04|593.21|590.81|0
1637608200000|2021-11-22 19:10:00|593.76|591.36|594.32|591.92|594.32|591.92|592.46|590.06|0
1637608500000|2021-11-22 19:15:00|594.13|591.73|593.57|591.17|594.88|592.48|593.2|590.8|0
1637608800000|2021-11-22 19:20:00|593.66|591.26|593.76|591.36|594.5|592.1|592.46|590.06|0
1637609100000|2021-11-22 19:25:00|593.38|590.98|593.57|591.17|593.75|591.35|592.08|589.68|0
1637609400000|2021-11-22 19:30:00|593.38|590.98|594.31|591.91|595.8|593.4|593.2|590.8|0
1637609700000|2021-11-22 19:35:00|594.12|591.72|596.17|593.77|596.35|593.95|594.12|591.72|0
1637610000000|2021-11-22 19:40:00|595.98|593.58|596.16|593.76|596.72|594.32|595.24|592.84|0
1637610300000|2021-11-22 19:45:00|596.35|593.95|597.47|595.07|598.21|595.81|595.61|593.21|0
1637610600000|2021-11-22 19:50:00|597.65|595.25|600.77|598.37|600.77|598.37|597.65|595.25|0
1637610900000|2021-11-22 19:55:00|600.59|598.19|599.08|596.68|600.77|598.37|598.14|595.74|0
1637611200000|2021-11-22 20:00:00|599.26|596.86|601.31|598.91|602.06|599.66|597.96|595.56|0
1637611500000|2021-11-22 20:05:00|601.5|599.1|601.87|599.47|602.06|599.66|600.57|598.17|0
1637611800000|2021-11-22 20:10:00|602.06|599.66|600.56|598.16|603.74|601.34|600.38|597.98|0
1637612100000|2021-11-22 20:15:00|600.19|597.79|598.69|596.29|600.75|598.35|598.51|596.11|0
1637612400000|2021-11-22 20:20:00|598.88|596.48|598.32|595.92|599.81|597.41|597.76|595.36|0
1637612700000|2021-11-22 20:25:00|598.51|596.11|595.71|593.31|598.88|596.48|595.71|593.31|0
1637613000000|2021-11-22 20:30:00|595.52|593.12|595.33|592.93|595.89|593.49|594.59|592.19|0
1637613300000|2021-11-22 20:35:00|594.96|592.56|592.73|590.33|596.26|593.86|592.73|590.33|0
1637613600000|2021-11-22 20:40:00|593.1|590.7|586.8|584.4|593.47|591.07|586.61|584.21|0
1637613900000|2021-11-22 20:45:00|586.61|584.21|582.26|579.86|588.36|585.96|582.08|579.68|0
1637614200000|2021-11-22 20:50:00|581.43|579.03|572.2|569.8|581.53|579.13|572.2|569.8|0
1637614500000|2021-11-22 20:55:00|572.02|569.62|566.26|563.86|572.75|570.35|565.89|563.49|0
1637614800000|2021-11-22 21:00:00|566.99|564.59|565.88|563.48|566.99|564.59|562.79|560.39|0
1637615100000|2021-11-22 21:05:00|566.06|563.66|566.42|564.02|566.97|564.57|565.69|563.29|0
1637615400000|2021-11-22 21:10:00|566.6|564.2|568.98|566.58|569.16|566.76|566.42|564.02|0
1637615700000|2021-11-22 21:15:00|568.45|565.65|567.71|564.91|568.45|565.65|566.8|564|0
1637616000000|2021-11-22 21:20:00|567.89|565.09|568.44|565.64|568.99|566.19|567.53|564.73|0
1637616300000|2021-11-22 21:25:00|568.62|565.82|566.98|564.18|568.99|566.19|566.98|564.18|0
1637616600000|2021-11-22 21:30:00|566.79|563.99|566.24|563.44|567.89|565.09|565.88|563.08|0
1637616900000|2021-11-22 21:35:00|566.06|563.26|565.88|563.08|566.24|563.44|564.79|561.99|0
1637617200000|2021-11-22 21:40:00|565.7|562.9|566.97|564.17|567.15|564.35|565.69|562.89|0
1637617500000|2021-11-22 21:45:00|567.15|564.35|566.97|564.17|567.34|564.54|566.42|563.62|0
1637617800000|2021-11-22 21:50:00|567.15|564.35|568.43|565.63|568.43|565.63|566.78|563.98|0
1637618100000|2021-11-22 21:55:00|568.61|565.81|569.61|566.81|569.71|566.91|568.61|565.81|0
1637618400000|2021-11-22 22:00:00|569.58|566.78|569.69|566.89|569.92|567.12|569.34|566.54|0
1637618700000|2021-11-22 22:05:00|569.82|567.02|569.47|566.67|569.82|567.02|569.47|566.67|0
1637619000000|2021-11-22 22:10:00|569.46|566.66|569.51|566.71|569.51|566.71|569.44|566.64|0
1637619300000|2021-11-22 22:15:00|569.54|566.74|569.34|566.54|569.54|566.74|569.34|566.54|0
1637619600000|2021-11-22 22:20:00|569.31|566.51|569.37|566.57|569.45|566.65|569.31|566.51|0
1637619900000|2021-11-22 22:25:00|569.45|566.65|569.26|566.46|569.45|566.65|569.26|566.46|0
1637620200000|2021-11-22 22:30:00|569.23|566.43|569.18|566.38|569.31|566.51|569.18|566.38|0
1637620500000|2021-11-22 22:35:00|569.1|566.3|569.23|566.43|569.23|566.43|569.1|566.3|0
1637620800000|2021-11-22 22:40:00|569.22|566.42|569.2|566.4|569.22|566.42|569.2|566.4|0
1637621100000|2021-11-22 22:45:00|569.01|566.21|569.28|566.48|569.28|566.48|569.01|566.21|0
1637621400000|2021-11-22 22:50:00|569.3|566.5|569.28|566.48|569.36|566.56|569.2|566.4|0
1637621700000|2021-11-22 22:55:00|569.36|566.56|569.34|566.54|569.58|566.78|569.28|566.48|0
1637622000000|2021-11-22 23:00:00|570.31|567.51|571.87|569.07|572.24|569.44|570.31|567.51|0
1637622300000|2021-11-22 23:05:00|571.96|569.16|571.69|568.89|572.24|569.44|570.77|567.97|0
1637622600000|2021-11-22 23:10:00|571.87|569.07|571.5|568.7|572.24|569.44|571.5|568.7|0
1637622900000|2021-11-22 23:15:00|571.68|568.88|571.5|568.7|572.23|569.43|571.32|568.52|0
1637623200000|2021-11-22 23:20:00|571.68|568.88|571.13|568.33|571.68|568.88|570.76|567.96|0
1637623500000|2021-11-22 23:25:00|570.95|568.15|571.31|568.51|571.5|568.7|570.76|567.96|0
1637623800000|2021-11-22 23:30:00|571.4|568.6|570.58|567.78|571.49|568.69|570.21|567.41|0
1637624100000|2021-11-22 23:35:00|570.39|567.59|570.94|568.14|571.12|568.32|570.39|567.59|0
1637624400000|2021-11-22 23:40:00|570.84|568.04|570.02|567.22|571.31|568.51|570.02|567.22|0
1637624700000|2021-11-22 23:45:00|570.21|567.41|569.84|567.04|570.39|567.59|569.47|566.67|0
1637625000000|2021-11-22 23:50:00|569.93|567.13|570.38|567.58|570.57|567.77|569.93|567.13|0
1637625300000|2021-11-22 23:55:00|570.57|567.77|570.38|567.58|570.75|567.95|570.2|567.4|0
1637625600000|2021-11-23 00:00:00|570.56|567.76|569.65|566.85|570.56|567.76|568.55|565.75|0
1637625900000|2021-11-23 00:05:00|569.46|566.66|569.46|566.66|569.65|566.85|568.37|565.57|0
1637626200000|2021-11-23 00:10:00|569.65|566.85|569.83|567.03|570.19|567.39|569.28|566.48|0
1637626500000|2021-11-23 00:15:00|569.64|566.84|571.47|568.67|571.66|568.86|569.64|566.84|0
1637626800000|2021-11-23 00:20:00|571.29|568.49|571.56|568.76|571.84|569.04|570.92|568.12|0
1637627100000|2021-11-23 00:25:00|571.65|568.85|573.12|570.32|573.12|570.32|571.56|568.76|0
1637627400000|2021-11-23 00:30:00|572.93|570.13|572.01|569.21|573.12|570.32|571.47|568.67|0
1637627700000|2021-11-23 00:35:00|572.2|569.4|571.46|568.66|572.38|569.58|571.28|568.48|0
1637628000000|2021-11-23 00:40:00|571.65|568.85|572.19|569.39|572.38|569.58|571.65|568.85|0
1637628300000|2021-11-23 00:45:00|572.38|569.58|571.46|568.66|572.38|569.58|571.27|568.47|0
1637628600000|2021-11-23 00:50:00|571.64|568.84|570.72|567.92|571.64|568.84|570.54|567.74|0
1637628900000|2021-11-23 00:55:00|570.91|568.11|571.09|568.29|571.27|568.47|570.72|567.92|0
1637629200000|2021-11-23 01:00:00|571.27|568.47|570.99|568.19|572|569.2|570.9|568.1|0
1637629500000|2021-11-23 01:05:00|571.08|568.28|570.72|567.92|571.45|568.65|570.35|567.55|0
1637629800000|2021-11-23 01:10:00|570.53|567.73|568.88|566.08|570.72|567.92|568.88|566.08|0
1637630100000|2021-11-23 01:15:00|568.7|565.9|568.33|565.53|568.7|565.9|567.42|564.62|0
1637630400000|2021-11-23 01:20:00|568.52|565.72|567.96|565.16|568.52|565.72|567.6|564.8|0
1637630700000|2021-11-23 01:25:00|567.78|564.98|568.15|565.35|568.7|565.9|567.78|564.98|0
1637631000000|2021-11-23 01:30:00|568.33|565.53|569.69|566.89|569.97|567.17|567.96|565.16|0
1637631300000|2021-11-23 01:35:00|569.61|566.81|570.15|567.35|570.34|567.54|569.24|566.44|0
1637631600000|2021-11-23 01:40:00|570.34|567.54|569.42|566.62|570.34|567.54|569.05|566.25|0
1637631900000|2021-11-23 01:45:00|569.24|566.44|567.59|564.79|569.32|566.52|566.68|563.88|0
1637632200000|2021-11-23 01:50:00|567.77|564.97|567.22|564.42|568.68|565.88|567.22|564.42|0
1637632500000|2021-11-23 01:55:00|567.04|564.24|567.77|564.97|567.95|565.15|566.67|563.87|0
1637632800000|2021-11-23 02:00:00|567.95|565.15|566.85|564.05|568.13|565.33|566.85|564.05|0
1637633100000|2021-11-23 02:05:00|566.12|563.32|566.3|563.5|567.03|564.23|565.57|562.77|0
1637633400000|2021-11-23 02:10:00|566.12|563.32|566.93|564.13|567.58|564.78|565.94|563.14|0
1637633700000|2021-11-23 02:15:00|567.03|564.23|566.66|563.86|567.76|564.96|566.66|563.86|0
1637634000000|2021-11-23 02:20:00|566.84|564.04|564.83|562.03|567.21|564.41|564.83|562.03|0
1637634300000|2021-11-23 02:25:00|564.65|561.85|563.56|560.76|565.02|562.22|562.83|560.03|0
1637634600000|2021-11-23 02:30:00|562.65|559.85|561.19|558.39|563.01|560.21|560.46|557.66|0
1637634900000|2021-11-23 02:35:00|561.37|558.57|562.64|559.84|562.82|560.02|561.01|558.21|0
1637635200000|2021-11-23 02:40:00|562.82|560.02|562.82|560.02|563.01|560.21|562.09|559.29|0
1637635500000|2021-11-23 02:45:00|563|560.2|562.27|559.47|563|560.2|561.91|559.11|0
1637635800000|2021-11-23 02:50:00|562.45|559.65|563.73|560.93|563.91|561.11|562.27|559.47|0
1637636100000|2021-11-23 02:55:00|563.91|561.11|565.37|562.57|565.73|562.93|563.91|561.11|0
1637636400000|2021-11-23 03:00:00|565.73|562.93|566.64|563.84|567.19|564.39|565.18|562.38|0
1637636700000|2021-11-23 03:05:00|566.82|564.02|565.73|562.93|566.82|564.02|565.18|562.38|0
1637637000000|2021-11-23 03:10:00|565.54|562.74|565.72|562.92|565.91|563.11|565.36|562.56|0
1637637300000|2021-11-23 03:15:00|565.91|563.11|565.72|562.92|566.63|563.83|565.54|562.74|0
1637637600000|2021-11-23 03:20:00|565.54|562.74|566.45|563.65|566.45|563.65|565.54|562.74|0
1637637900000|2021-11-23 03:25:00|566.27|563.47|566.63|563.83|567.36|564.56|566.27|563.47|0
1637638200000|2021-11-23 03:30:00|566.45|563.65|566.44|563.64|566.45|563.65|565.9|563.1|0
1637638500000|2021-11-23 03:35:00|566.35|563.55|565.71|562.91|566.44|563.64|565.71|562.91|0
1637638800000|2021-11-23 03:40:00|565.89|563.09|565.53|562.73|565.89|563.09|565.16|562.36|0
1637639100000|2021-11-23 03:45:00|565.71|562.91|564.88|562.08|565.71|562.91|564.25|561.45|0
1637639400000|2021-11-23 03:50:00|564.8|562|565.52|562.72|565.52|562.72|564.61|561.81|0
1637639700000|2021-11-23 03:55:00|565.43|562.63|565.34|562.54|565.89|563.09|565.16|562.36|0
1637640000000|2021-11-23 04:00:00|565.7|562.9|566.61|563.81|566.98|564.18|565.52|562.72|0
1637640300000|2021-11-23 04:05:00|566.8|564|565.88|563.08|567.16|564.36|565.88|563.08|0
1637640600000|2021-11-23 04:10:00|565.97|563.17|565.88|563.08|566.24|563.44|565.7|562.9|0
1637640900000|2021-11-23 04:15:00|566.06|563.26|565.69|562.89|566.42|563.62|565.51|562.71|0
1637641200000|2021-11-23 04:20:00|565.88|563.08|565.87|563.07|566.06|563.26|565.69|562.89|0
1637641500000|2021-11-23 04:25:00|565.96|563.16|565.87|563.07|566.24|563.44|565.69|562.89|0
1637641800000|2021-11-23 04:30:00|565.69|562.89|565.87|563.07|565.96|563.16|565.51|562.71|0
1637642100000|2021-11-23 04:35:00|565.77|562.97|566.23|563.43|566.5|563.7|565.69|562.89|0
1637642400000|2021-11-23 04:40:00|566.05|563.25|565.5|562.7|566.23|563.43|565.32|562.52|0
1637642700000|2021-11-23 04:45:00|565.68|562.88|566.04|563.24|566.23|563.43|565.68|562.88|0
1637643000000|2021-11-23 04:50:00|566.23|563.43|566.95|564.15|567.14|564.34|566.04|563.24|0
1637643300000|2021-11-23 04:55:00|567.04|564.24|567.5|564.7|568.05|565.25|567.04|564.24|0
1637643600000|2021-11-23 05:00:00|567.59|564.79|566.4|563.6|568.23|565.43|566.4|563.6|0
1637643900000|2021-11-23 05:05:00|566.22|563.42|566.58|563.78|566.77|563.97|566.22|563.42|0
1637644200000|2021-11-23 05:10:00|566.4|563.6|565.49|562.69|566.4|563.6|565.49|562.69|0
1637644500000|2021-11-23 05:15:00|565.3|562.5|564.94|562.14|565.49|562.69|564.94|562.14|0
1637644800000|2021-11-23 05:20:00|564.84|562.04|564.57|561.77|564.94|562.14|564.21|561.41|0
1637645100000|2021-11-23 05:25:00|564.75|561.95|563.84|561.04|564.75|561.95|563.66|560.86|0
1637645400000|2021-11-23 05:30:00|563.47|560.67|563.29|560.49|563.47|560.67|562.74|559.94|0
1637645700000|2021-11-23 05:35:00|563.47|560.67|562.74|559.94|563.47|560.67|562.01|559.21|0
1637646000000|2021-11-23 05:40:00|562.92|560.12|559.47|556.67|563.1|560.3|559.47|556.67|0
1637646300000|2021-11-23 05:45:00|559.1|556.3|560.19|557.39|560.55|557.75|559.1|556.3|0
1637646600000|2021-11-23 05:50:00|560.1|557.3|559.82|557.02|560.19|557.39|559.28|556.48|0
1637646900000|2021-11-23 05:55:00|560.01|557.21|561.28|558.48|561.28|558.48|559.82|557.02|0
1637647200000|2021-11-23 06:00:00|561.09|558.29|562.36|559.56|562.73|559.93|560.91|558.11|0
1637647500000|2021-11-23 06:05:00|562.55|559.75|562.73|559.93|563.46|560.66|562.54|559.74|0
1637647800000|2021-11-23 06:10:00|562.91|560.11|562.54|559.74|562.91|560.11|562.18|559.38|0
1637648100000|2021-11-23 06:15:00|562.45|559.65|561.45|558.65|562.54|559.74|561.45|558.65|0
1637648400000|2021-11-23 06:20:00|561.54|558.74|559.45|556.65|561.81|559.01|559.45|556.65|0
1637648700000|2021-11-23 06:25:00|559.63|556.83|558.81|556.01|560.54|557.74|558.54|555.74|0
1637649000000|2021-11-23 06:30:00|559.08|556.28|561.62|558.82|561.89|559.09|558.26|555.46|0
1637649300000|2021-11-23 06:35:00|561.44|558.64|560.89|558.09|561.44|558.64|559.8|557|0
1637649600000|2021-11-23 06:40:00|561.08|558.28|562.35|559.55|562.53|559.73|561.07|558.27|0
1637649900000|2021-11-23 06:45:00|562.43|559.63|561.98|559.18|563.07|560.27|561.8|559|0
1637650200000|2021-11-23 06:50:00|561.8|559|561.43|558.63|561.98|559.18|561.07|558.27|0
1637650500000|2021-11-23 06:55:00|561.25|558.45|561.98|559.18|562.34|559.54|560.79|557.99|0
1637650800000|2021-11-23 07:00:00|561.79|558.99|561.61|558.81|562.52|559.72|560.34|557.54|0
1637651100000|2021-11-23 07:05:00|561.25|558.45|555.44|552.64|561.25|558.45|555.07|552.27|0
1637651400000|2021-11-23 07:10:00|555.26|552.46|553.63|550.83|556.16|553.36|553.26|550.46|0
1637651700000|2021-11-23 07:15:00|553.44|550.64|554.35|551.55|555.25|552.45|553.26|550.46|0
1637652000000|2021-11-23 07:20:00|554.17|551.37|556.52|553.72|557.6|554.8|553.62|550.82|0
1637652300000|2021-11-23 07:25:00|556.15|553.35|556.06|553.26|557.06|554.26|555.07|552.27|0
1637652600000|2021-11-23 07:30:00|556.15|553.35|555.43|552.63|556.33|553.53|555.06|552.26|0
1637652900000|2021-11-23 07:35:00|555.24|552.44|553.61|550.81|555.79|552.99|551.45|548.65|0
1637653200000|2021-11-23 07:40:00|553.43|550.63|556.87|554.07|557.6|554.8|553.07|550.27|0
1637653500000|2021-11-23 07:45:00|556.69|553.89|556.14|553.34|557.05|554.25|555.6|552.8|0
1637653800000|2021-11-23 07:50:00|555.96|553.16|559.77|556.97|560.13|557.33|555.96|553.16|0
1637654100000|2021-11-23 07:55:00|560.13|557.33|559.38|556.58|561.22|558.42|558.94|556.14|0
1637654400000|2021-11-23 08:00:00|559.1|556.3|558.47|555.67|561.2|558.4|558.29|555.49|0
1637654700000|2021-11-23 08:05:00|558.18|555.78|557.72|555.32|558.18|555.78|555.73|553.33|0
1637655000000|2021-11-23 08:10:00|557.54|555.14|556.63|554.23|559.99|557.59|555.55|553.15|0
1637655300000|2021-11-23 08:15:00|557|554.6|556.27|553.87|558.81|556.41|555.73|553.33|0
1637655600000|2021-11-23 08:20:00|556.09|553.69|555.09|552.69|557.36|554.96|553.92|551.52|0
1637655900000|2021-11-23 08:25:00|555.18|552.78|551.74|549.34|555.36|552.96|551.38|548.98|0
1637656200000|2021-11-23 08:30:00|551.38|548.98|552.64|550.24|553.18|550.78|546.11|543.71|0
1637656500000|2021-11-23 08:35:00|552.82|550.42|554.26|551.86|555.89|553.49|552.64|550.24|0
1637656800000|2021-11-23 08:40:00|554.08|551.68|554.44|552.04|554.44|552.04|552.1|549.7|0
1637657100000|2021-11-23 08:45:00|554.08|551.68|551.73|549.33|555.34|552.94|551.19|548.79|0
1637657400000|2021-11-23 08:50:00|551.82|549.42|555.36|552.96|555.54|553.14|551.73|549.33|0
1637657700000|2021-11-23 08:55:00|555.54|553.14|556.71|554.31|556.81|554.41|553.91|551.51|0
1637658000000|2021-11-23 09:00:00|556.62|554.22|555.54|553.14|558.62|556.22|555.26|552.86|0
1637658300000|2021-11-23 09:05:00|555.26|552.86|554.45|552.05|555.9|553.5|554.09|551.69|0
1637658600000|2021-11-23 09:10:00|554.63|552.23|555.35|552.95|555.35|552.95|553.36|550.96|0
1637658900000|2021-11-23 09:15:00|555.17|552.77|557.88|555.48|558.61|556.21|554.27|551.87|0
1637659200000|2021-11-23 09:20:00|557.97|555.57|560.24|557.84|560.24|557.84|557.34|554.94|0
1637659500000|2021-11-23 09:25:00|560.06|557.66|557.88|555.48|560.06|557.66|557.52|555.12|0
1637659800000|2021-11-23 09:30:00|557.7|555.3|557.7|555.3|558.97|556.57|556.79|554.39|0
1637660100000|2021-11-23 09:35:00|557.88|555.48|560.05|557.65|561.14|558.74|557.51|555.11|0
1637660400000|2021-11-23 09:40:00|559.87|557.47|560.23|557.83|561.32|558.92|559.87|557.47|0
1637660700000|2021-11-23 09:45:00|560.05|557.65|562.04|559.64|564.59|562.19|560.05|557.65|0
1637661000000|2021-11-23 09:50:00|562.41|560.01|561.32|558.92|563.32|560.92|561.13|558.73|0
1637661300000|2021-11-23 09:55:00|561.5|559.1|563.31|560.91|563.31|560.91|561.31|558.91|0
1637661600000|2021-11-23 10:00:00|563.5|561.1|563.86|561.46|564.59|562.19|563.31|560.91|0
1637661900000|2021-11-23 10:05:00|564.04|561.64|563.85|561.45|564.59|562.19|563.49|561.09|0
1637662200000|2021-11-23 10:10:00|564.04|561.64|565.31|562.91|565.68|563.28|563.85|561.45|0
1637662500000|2021-11-23 10:15:00|565.49|563.09|565.85|563.45|566.77|564.37|565.31|562.91|0
1637662800000|2021-11-23 10:20:00|565.94|563.54|565.31|562.91|566.12|563.72|565.31|562.91|0
1637663100000|2021-11-23 10:25:00|565.49|563.09|564.76|562.36|565.76|563.36|564.57|562.17|0
1637663400000|2021-11-23 10:30:00|564.94|562.54|564.03|561.63|565.12|562.72|563.66|561.26|0
1637663700000|2021-11-23 10:35:00|564.21|561.81|564.57|562.17|565.39|562.99|564.03|561.63|0
1637664000000|2021-11-23 10:40:00|564.75|562.35|565.75|563.35|566.76|564.36|564.75|562.35|0
1637664300000|2021-11-23 10:45:00|566.03|563.63|563.65|561.25|566.03|563.63|563.65|561.25|0
1637664600000|2021-11-23 10:50:00|563.74|561.34|565.11|562.71|565.47|563.07|563.65|561.25|0
1637664900000|2021-11-23 10:55:00|565.01|562.61|563.1|560.7|565.65|563.25|563.1|560.7|0
1637665200000|2021-11-23 11:00:00|563.65|561.25|562.01|559.61|564.38|561.98|561.28|558.88|0
1637665500000|2021-11-23 11:05:00|562.1|559.7|560.74|558.34|563.1|560.7|560.74|558.34|0
1637665800000|2021-11-23 11:10:00|560.55|558.15|559.46|557.06|560.55|558.15|558.56|556.16|0
1637666100000|2021-11-23 11:15:00|560.01|557.61|560.37|557.97|560.55|558.15|557.83|555.43|0
1637666400000|2021-11-23 11:20:00|560.55|558.15|560.73|558.33|562.55|560.15|560.37|557.97|0
1637666700000|2021-11-23 11:25:00|560.91|558.51|562.18|559.78|562.91|560.51|560.36|557.96|0
1637667000000|2021-11-23 11:30:00|562.36|559.96|562.48|560.08|564.01|561.61|561.5|559.1|0
1637667300000|2021-11-23 11:35:00|562.3|559.9|563.57|561.17|563.57|561.17|562.12|559.72|0
1637667600000|2021-11-23 11:40:00|563.39|560.99|563.57|561.17|564.11|561.71|563.02|560.62|0
1637667900000|2021-11-23 11:45:00|563.75|561.35|564.84|562.44|565.66|563.26|563.75|561.35|0
1637668200000|2021-11-23 11:50:00|565.02|562.62|566.66|564.26|566.84|564.44|565.02|562.62|0
1637668500000|2021-11-23 11:55:00|566.48|564.08|565.38|562.98|567.57|565.17|565.2|562.8|0
1637668800000|2021-11-23 12:00:00|565.65|563.25|565.74|563.34|566.29|563.89|565.56|563.16|0
1637669100000|2021-11-23 12:05:00|565.38|562.98|567.75|565.35|568.66|566.26|565.38|562.98|0
1637669400000|2021-11-23 12:10:00|567.38|564.98|566.01|563.61|567.38|564.98|565.46|563.06|0
1637669700000|2021-11-23 12:15:00|566.1|563.7|564.37|561.97|566.1|563.7|564.28|561.88|0
1637670000000|2021-11-23 12:20:00|564.1|561.7|566.1|563.7|567.19|564.79|564.1|561.7|0
1637670300000|2021-11-23 12:25:00|566.28|563.88|564.46|562.06|566.64|564.24|564.46|562.06|0
1637670600000|2021-11-23 12:30:00|564.27|561.87|564.18|561.78|564.45|562.05|562.45|560.05|0
1637670900000|2021-11-23 12:35:00|564.09|561.69|565.08|562.68|565.55|563.15|564.09|561.69|0
1637671200000|2021-11-23 12:40:00|565.18|562.78|565.36|562.96|565.91|563.51|564.72|562.32|0
1637671500000|2021-11-23 12:45:00|565.54|563.14|563.54|561.14|565.72|563.32|563.44|561.04|0
1637671800000|2021-11-23 12:50:00|563.35|560.95|564.44|562.04|564.81|562.41|562.99|560.59|0
1637672100000|2021-11-23 12:55:00|564.17|561.77|564.44|562.04|564.99|562.59|563.9|561.5|0
1637672400000|2021-11-23 13:00:00|564.26|561.86|566.44|564.04|566.44|564.04|563.9|561.5|0
1637672700000|2021-11-23 13:05:00|566.26|563.86|564.98|562.58|566.99|564.59|564.8|562.4|0
1637673000000|2021-11-23 13:10:00|564.62|562.22|565.16|562.76|565.35|562.95|564.43|562.03|0
1637673300000|2021-11-23 13:15:00|565.53|563.13|566.25|563.85|566.44|564.04|565.16|562.76|0
1637673600000|2021-11-23 13:20:00|566.07|563.67|565.7|563.3|566.62|564.22|564.43|562.03|0
1637673900000|2021-11-23 13:25:00|565.89|563.49|566.98|564.58|566.98|564.58|565.16|562.76|0
1637674200000|2021-11-23 13:30:00|566.8|564.4|566.06|563.66|567.16|564.76|564.97|562.57|0
1637674500000|2021-11-23 13:35:00|566.25|563.85|567.16|564.76|567.52|565.12|566.06|563.66|0
1637674800000|2021-11-23 13:40:00|566.97|564.57|567.52|565.12|568.25|565.85|566.24|563.84|0
1637675100000|2021-11-23 13:45:00|567.34|564.94|567.06|564.66|568.07|565.67|566.79|564.39|0
1637675400000|2021-11-23 13:50:00|567.15|564.75|566.24|563.84|568.06|565.66|566.06|563.66|0
1637675700000|2021-11-23 13:55:00|566.06|563.66|566.32|563.92|567.15|564.75|566.05|563.65|0
1637676000000|2021-11-23 14:00:00|566.42|564.02|566.96|564.56|567.15|564.75|565.87|563.47|0
1637676300000|2021-11-23 14:05:00|566.78|564.38|565.87|563.47|567.14|564.74|565.87|563.47|0
1637676600000|2021-11-23 14:10:00|566.23|563.83|566.96|564.56|567.14|564.74|566.05|563.65|0
1637676900000|2021-11-23 14:15:00|567.14|564.74|566.77|564.37|567.14|564.74|566.23|563.83|0
1637677200000|2021-11-23 14:20:00|566.59|564.19|567.14|564.74|567.14|564.74|566.59|564.19|0
1637677500000|2021-11-23 14:25:00|566.95|564.55|564.4|562|566.95|564.55|564.04|561.64|0
1637677800000|2021-11-23 14:30:00|564.76|562.36|560.22|557.82|568.05|565.65|560.22|557.82|0
1637678100000|2021-11-23 14:35:00|559.67|557.27|563.3|560.9|564.58|562.18|558.22|555.82|0
1637678400000|2021-11-23 14:40:00|562.76|560.36|568.4|566|570.23|567.83|562.39|559.99|0
1637678700000|2021-11-23 14:45:00|568.22|565.82|574.07|571.67|575.54|573.14|568.22|565.82|0
1637679000000|2021-11-23 14:50:00|573.71|571.31|576.46|574.06|577.01|574.61|572.79|570.39|0
1637679300000|2021-11-23 14:55:00|576.64|574.24|575.59|573.19|579.36|576.96|575.59|573.19|0
1637679600000|2021-11-23 15:00:00|575.03|572.63|570.01|567.61|576.14|573.74|568.73|566.33|0
1637679900000|2021-11-23 15:05:00|569.82|567.42|561.43|559.03|570.74|568.34|559.61|557.21|0
1637680200000|2021-11-23 15:10:00|561.79|559.39|561.42|559.02|565.07|562.67|558.88|556.48|0
1637680500000|2021-11-23 15:15:00|562.33|559.93|562.88|560.48|565.25|562.85|561.79|559.39|0
1637680800000|2021-11-23 15:20:00|563.69|561.29|561.24|558.84|563.69|561.29|560.15|557.75|0
1637681100000|2021-11-23 15:25:00|561.06|558.66|557.2|554.8|562.28|559.88|556.12|553.72|0
1637681400000|2021-11-23 15:30:00|556.12|553.72|557.56|555.16|561.19|558.79|555.58|553.18|0
1637681700000|2021-11-23 15:35:00|557.38|554.98|555.93|553.53|558.47|556.07|554.31|551.91|0
1637682000000|2021-11-23 15:40:00|556.11|553.71|554.48|552.08|557.38|554.98|554.3|551.9|0
1637682300000|2021-11-23 15:45:00|554.3|551.9|556.3|553.9|557.31|554.91|554.23|551.83|0
1637682600000|2021-11-23 15:50:00|556.12|553.72|552.69|550.29|557.75|555.35|552.69|550.29|0
1637682900000|2021-11-23 15:55:00|552.87|550.47|549.26|546.86|552.87|550.47|549.08|546.68|0
1637683200000|2021-11-23 16:00:00|549.44|547.04|548.9|546.5|551.42|549.02|544.85|542.45|0
1637683500000|2021-11-23 16:05:00|548.54|546.14|551.24|548.84|551.6|549.2|547.46|545.06|0
1637683800000|2021-11-23 16:10:00|551.6|549.2|557.46|555.06|558.37|555.97|551.24|548.84|0
1637684100000|2021-11-23 16:15:00|557.1|554.7|558.18|555.78|561.08|558.68|556.74|554.34|0
1637684400000|2021-11-23 16:20:00|558|555.6|559.45|557.05|559.63|557.23|557.64|555.24|0
1637684700000|2021-11-23 16:25:00|559.27|556.87|561.44|559.04|564.16|561.76|559.27|556.87|0
1637685000000|2021-11-23 16:30:00|561.07|558.67|557.81|555.41|564.52|562.12|557.81|555.41|0
1637685300000|2021-11-23 16:35:00|557.99|555.59|560.89|558.49|561.98|559.58|555.82|553.42|0
1637685600000|2021-11-23 16:40:00|561.07|558.67|556.9|554.5|562.34|559.94|556.9|554.5|0
1637685900000|2021-11-23 16:45:00|557.08|554.68|564.21|561.81|564.94|562.54|555.82|553.42|0
1637686200000|2021-11-23 16:50:00|564.39|561.99|557.89|555.49|565.66|563.26|557.89|555.49|0
1637686500000|2021-11-23 16:55:00|558.25|555.85|557.89|555.49|560.06|557.66|556.98|554.58|0
1637686800000|2021-11-23 17:00:00|557.52|555.12|553|550.6|558.97|556.57|551.92|549.52|0
1637687100000|2021-11-23 17:05:00|552.28|549.88|554.08|551.68|555.17|552.77|551.92|549.52|0
1637687400000|2021-11-23 17:10:00|554.63|552.23|550.48|548.08|556.61|554.21|550.48|548.08|0
1637687700000|2021-11-23 17:15:00|551.2|548.8|553.9|551.5|554.62|552.22|550.84|548.44|0
1637688000000|2021-11-23 17:20:00|554.08|551.68|558.6|556.2|558.6|556.2|553.54|551.14|0
1637688300000|2021-11-23 17:25:00|558.78|556.38|558.78|556.38|560.96|558.56|557.51|555.11|0
1637688600000|2021-11-23 17:30:00|558.6|556.2|557.51|555.11|561.32|558.92|557.33|554.93|0
1637688900000|2021-11-23 17:35:00|557.69|555.29|558.23|555.83|560.23|557.83|557.69|555.29|0
1637689200000|2021-11-23 17:40:00|558.41|556.01|555.51|553.11|559.68|557.28|554.79|552.39|0
1637689500000|2021-11-23 17:45:00|555.33|552.93|556.05|553.65|557.68|555.28|554.25|551.85|0
1637689800000|2021-11-23 17:50:00|555.87|553.47|554.24|551.84|557.5|555.1|554.24|551.84|0
1637690100000|2021-11-23 17:55:00|554.06|551.66|552.8|550.4|554.97|552.57|551.18|548.78|0
1637690400000|2021-11-23 18:00:00|552.62|550.22|554.24|551.84|556.05|553.65|550.99|548.59|0
1637690700000|2021-11-23 18:05:00|553.88|551.48|553.69|551.29|555.5|553.1|552.79|550.39|0
1637691000000|2021-11-23 18:10:00|553.33|550.93|553.6|551.2|554.24|551.84|549.64|547.24|0
1637691300000|2021-11-23 18:15:00|553.96|551.56|549.99|547.59|555.04|552.64|549.81|547.41|0
1637691600000|2021-11-23 18:20:00|550.35|547.95|553.05|550.65|554.32|551.92|550.35|547.95|0
1637691900000|2021-11-23 18:25:00|552.87|550.47|552.51|550.11|555.4|553|551.61|549.21|0
1637692200000|2021-11-23 18:30:00|552.33|549.93|549.99|547.59|552.33|549.93|549.63|547.23|0
1637692500000|2021-11-23 18:35:00|550.35|547.95|551.07|548.67|552.15|549.75|548.91|546.51|0
1637692800000|2021-11-23 18:40:00|551.25|548.85|550.16|547.76|552.87|550.47|549.98|547.58|0
1637693100000|2021-11-23 18:45:00|549.8|547.4|555.39|552.99|557.02|554.62|549.8|547.4|0
1637693400000|2021-11-23 18:50:00|555.57|553.17|562.45|560.05|562.45|560.05|555.57|553.17|0
1637693700000|2021-11-23 18:55:00|562.27|559.87|558.28|555.88|563|560.6|557.37|554.97|0
1637694000000|2021-11-23 19:00:00|558.46|556.06|557.28|554.88|561.18|558.78|557.01|554.61|0
1637694300000|2021-11-23 19:05:00|557.37|554.97|559.18|556.78|560.63|558.23|556.83|554.43|0
1637694600000|2021-11-23 19:10:00|559|556.6|558.45|556.05|560.27|557.87|558|555.6|0
1637694900000|2021-11-23 19:15:00|558.82|556.42|553.57|551.17|558.82|556.42|553.21|550.81|0
1637695200000|2021-11-23 19:20:00|553.75|551.35|556.46|554.06|558.45|556.05|553.75|551.35|0
1637695500000|2021-11-23 19:25:00|556.28|553.88|556.64|554.24|558.99|556.59|555.92|553.52|0
1637695800000|2021-11-23 19:30:00|556.46|554.06|554.29|551.89|558.99|556.59|553.38|550.98|0
1637696100000|2021-11-23 19:35:00|554.65|552.25|556.81|554.41|559.17|556.77|554.47|552.07|0
1637696400000|2021-11-23 19:40:00|556.99|554.59|559.53|557.13|559.53|557.13|556.45|554.05|0
1637696700000|2021-11-23 19:45:00|559.35|556.95|566.43|564.03|566.8|564.4|558.71|556.31|0
1637697000000|2021-11-23 19:50:00|566.61|564.21|566.83|564.43|568.29|565.89|562.64|560.24|0
1637697300000|2021-11-23 19:55:00|566.65|564.25|566.28|563.88|568.11|565.71|564.27|561.87|0
1637697600000|2021-11-23 20:00:00|566.46|564.06|563.63|561.23|566.64|564.24|562.08|559.68|0
1637697900000|2021-11-23 20:05:00|564.27|561.87|568.1|565.7|568.65|566.25|564.27|561.87|0
1637698200000|2021-11-23 20:10:00|567.92|565.52|567.37|564.97|567.92|565.52|565.72|563.32|0
1637698500000|2021-11-23 20:15:00|567.73|565.33|563.72|561.32|568.65|566.25|563.72|561.32|0
1637698800000|2021-11-23 20:20:00|564.26|561.86|564.44|562.04|565.17|562.77|562.8|560.4|0
1637699100000|2021-11-23 20:25:00|564.81|562.41|563.89|561.49|567.73|565.33|563.71|561.31|0
1637699400000|2021-11-23 20:30:00|563.71|561.31|565.07|562.67|567.54|565.14|563.71|561.31|0
1637699700000|2021-11-23 20:35:00|565.17|562.77|567.9|565.5|569.55|567.15|563.89|561.49|0
1637700000000|2021-11-23 20:40:00|568.27|565.87|569.37|566.97|570.83|568.43|568.09|565.69|0
1637700300000|2021-11-23 20:45:00|569.18|566.78|566.8|564.4|570.1|567.7|565.89|563.49|0
1637700600000|2021-11-23 20:50:00|568.27|565.87|571.2|568.8|575.62|573.22|568.27|565.87|0
1637700900000|2021-11-23 20:55:00|571.11|568.71|572.81|570.41|574.28|571.88|570.01|567.61|0
1637701200000|2021-11-23 21:00:00|571.16|568.76|568.97|566.57|571.89|569.49|568.97|566.57|0
1637701500000|2021-11-23 21:05:00|569.15|566.75|568.05|565.65|569.88|567.48|567.87|565.47|0
1637701800000|2021-11-23 21:10:00|567.87|565.47|566.59|564.19|568.78|566.38|566.59|564.19|0
1637702100000|2021-11-23 21:15:00|567.33|564.53|568.43|565.63|569.34|566.54|567.15|564.35|0
1637702400000|2021-11-23 21:20:00|568.61|565.81|567.7|564.9|569.34|566.54|567.7|564.9|0
1637702700000|2021-11-23 21:25:00|568.33|565.53|568.61|565.81|568.79|565.99|567.69|564.89|0
1637703000000|2021-11-23 21:30:00|568.97|566.17|569.15|566.35|569.33|566.53|568.24|565.44|0
1637703300000|2021-11-23 21:35:00|569.33|566.53|568.97|566.17|569.88|567.08|568.97|566.17|0
1637703600000|2021-11-23 21:40:00|569.15|566.35|570.15|567.35|570.43|567.63|569.15|566.35|0
1637703900000|2021-11-23 21:45:00|570.24|567.44|570.24|567.44|570.43|567.63|569.88|567.08|0
1637704200000|2021-11-23 21:50:00|570.06|567.26|570.06|567.26|570.97|568.17|570.06|567.26|0
1637704500000|2021-11-23 21:55:00|570.14|567.34|570.69|567.89|570.97|568.17|570.06|567.26|0
1637704800000|2021-11-23 22:00:00|570.85|568.05|570.45|567.65|570.85|568.05|570.42|567.62|0
1637705100000|2021-11-23 22:05:00|570.61|567.81|570.45|567.65|570.61|567.81|570.31|567.51|0
1637705400000|2021-11-23 22:10:00|570.5|567.7|570.37|567.57|570.55|567.75|570.37|567.57|0
1637705700000|2021-11-23 22:15:00|570.55|567.75|570.55|567.75|570.55|567.75|570.5|567.7|0
1637706000000|2021-11-23 22:20:00|570.6|567.8|570.74|567.94|570.74|567.94|570.6|567.8|0
1637706300000|2021-11-23 22:25:00|570.82|568.02|570.94|568.14|570.94|568.14|570.57|567.77|0
1637706600000|2021-11-23 22:30:00|570.76|567.96|570.94|568.14|570.94|568.14|570.75|567.95|0
1637706900000|2021-11-23 22:35:00|570.73|567.93|570.78|567.98|570.78|567.98|570.57|567.77|0
1637707200000|2021-11-23 22:40:00|570.7|567.9|570.54|567.74|570.83|568.03|570.25|567.45|0
1637707500000|2021-11-23 22:45:00|570.57|567.77|570.4|567.6|570.57|567.77|570.4|567.6|0
1637707800000|2021-11-23 22:50:00|570.55|567.75|570.55|567.75|570.55|567.75|570.52|567.72|0
1637708100000|2021-11-23 22:55:00|570.58|567.78|570.52|567.72|570.71|567.91|570.52|567.72|0
1637708400000|2021-11-23 23:00:00|571.58|568.78|570.57|567.77|572.04|569.24|570.57|567.77|0
1637708700000|2021-11-23 23:05:00|570.76|567.96|569.47|566.67|570.94|568.14|569.11|566.31|0
1637709000000|2021-11-23 23:10:00|569.66|566.86|570.29|567.49|570.29|567.49|569.29|566.49|0
1637709300000|2021-11-23 23:15:00|570.39|567.59|571.85|569.05|571.85|569.05|570.38|567.58|0
1637709600000|2021-11-23 23:20:00|572.03|569.23|571.66|568.86|572.03|569.23|571.57|568.77|0
1637709900000|2021-11-23 23:25:00|572.03|569.23|571.66|568.86|572.39|569.59|571.66|568.86|0
1637710200000|2021-11-23 23:30:00|571.84|569.04|570.01|567.21|571.84|569.04|569.83|567.03|0
1637710500000|2021-11-23 23:35:00|569.64|566.84|569.64|566.84|570.01|567.21|569.46|566.66|0
1637710800000|2021-11-23 23:40:00|569.46|566.66|570.01|567.21|570.01|567.21|569.09|566.29|0
1637711100000|2021-11-23 23:45:00|569.82|567.02|569.45|566.65|570.55|567.75|569.27|566.47|0
1637711400000|2021-11-23 23:50:00|569.27|566.47|569.09|566.29|569.27|566.47|568.72|565.92|0
1637711700000|2021-11-23 23:55:00|568.99|566.19|568.9|566.1|569.45|566.65|568.36|565.56|0
1637712000000|2021-11-24 00:00:00|569.08|566.28|571.83|569.03|572.19|569.39|569.08|566.28|0
1637712300000|2021-11-24 00:05:00|572.01|569.21|571.82|569.02|572.74|569.94|571.64|568.84|0
1637712600000|2021-11-24 00:10:00|572.01|569.21|572.19|569.39|572.74|569.94|572.01|569.21|0
1637712900000|2021-11-24 00:15:00|572.37|569.57|571.64|568.84|572.74|569.94|571.64|568.84|0
1637713200000|2021-11-24 00:20:00|571.45|568.65|570.9|568.1|571.82|569.02|570.9|568.1|0
1637713500000|2021-11-24 00:25:00|571.08|568.28|571.63|568.83|571.63|568.83|570.72|567.92|0
1637713800000|2021-11-24 00:30:00|571.45|568.65|570.53|567.73|571.63|568.83|570.35|567.55|0
1637714100000|2021-11-24 00:35:00|570.35|567.55|570.16|567.36|570.71|567.91|569.98|567.18|0
1637714400000|2021-11-24 00:40:00|570.35|567.55|569.98|567.18|571.08|568.28|569.98|567.18|0
1637714700000|2021-11-24 00:45:00|570.16|567.36|569.98|567.18|570.34|567.54|569.79|566.99|0
1637715000000|2021-11-24 00:50:00|569.79|566.99|571.44|568.64|571.44|568.64|569.61|566.81|0
1637715300000|2021-11-24 00:55:00|571.62|568.82|570.89|568.09|571.62|568.82|570.89|568.09|0
1637715600000|2021-11-24 01:00:00|571.07|568.27|571.25|568.45|572.72|569.92|570.89|568.09|0
1637715900000|2021-11-24 01:05:00|571.07|568.27|571.06|568.26|571.61|568.81|571.06|568.26|0
1637716200000|2021-11-24 01:10:00|570.88|568.08|570.88|568.08|571.25|568.45|570.88|568.08|0
1637716500000|2021-11-24 01:15:00|571.06|568.26|572.43|569.63|572.71|569.91|571.06|568.26|0
1637716800000|2021-11-24 01:20:00|572.52|569.72|572.16|569.36|572.89|570.09|571.97|569.17|0
1637717100000|2021-11-24 01:25:00|572.52|569.72|572.52|569.72|572.7|569.9|571.79|568.99|0
1637717400000|2021-11-24 01:30:00|572.34|569.54|573.07|570.27|573.25|570.45|572.34|569.54|0
1637717700000|2021-11-24 01:35:00|572.88|570.08|572.51|569.71|573.43|570.63|572.15|569.35|0
1637718000000|2021-11-24 01:40:00|572.33|569.53|572.33|569.53|572.51|569.71|571.96|569.16|0
1637718300000|2021-11-24 01:45:00|572.51|569.71|572.51|569.71|572.88|570.08|572.33|569.53|0
1637718600000|2021-11-24 01:50:00|572.69|569.89|573.06|570.26|573.06|570.26|572.69|569.89|0
1637718900000|2021-11-24 01:55:00|572.87|570.07|572.51|569.71|573.06|570.26|572.14|569.34|0
1637719200000|2021-11-24 02:00:00|572.32|569.52|569.76|566.96|572.32|569.52|569.39|566.59|0
1637719500000|2021-11-24 02:05:00|569.57|566.77|569.48|566.68|570.49|567.69|569.21|566.41|0
1637719800000|2021-11-24 02:10:00|569.39|566.59|568.84|566.04|569.94|567.14|568.74|565.94|0
1637720100000|2021-11-24 02:15:00|569.02|566.22|569.2|566.4|569.39|566.59|568.84|566.04|0
1637720400000|2021-11-24 02:20:00|569.02|566.22|568.65|565.85|569.57|566.77|568.65|565.85|0
1637720700000|2021-11-24 02:25:00|568.83|566.03|569.2|566.4|569.75|566.95|568.65|565.85|0
1637721000000|2021-11-24 02:30:00|569.02|566.22|569.74|566.94|569.93|567.13|569.01|566.21|0
1637721300000|2021-11-24 02:35:00|569.56|566.76|569.65|566.85|569.93|567.13|569.38|566.58|0
1637721600000|2021-11-24 02:40:00|569.74|566.94|569.37|566.57|569.92|567.12|569.01|566.21|0
1637721900000|2021-11-24 02:45:00|569.28|566.48|569.19|566.39|569.56|566.76|569.19|566.39|0
1637722200000|2021-11-24 02:50:00|569.37|566.57|569.55|566.75|569.92|567.12|569.19|566.39|0
1637722500000|2021-11-24 02:55:00|569.37|566.57|569.37|566.57|569.55|566.75|569|566.2|0
1637722800000|2021-11-24 03:00:00|569.45|566.65|566.44|563.64|569.73|566.93|566.44|563.64|0
1637723100000|2021-11-24 03:05:00|566.08|563.28|566.62|563.82|566.99|564.19|565.71|562.91|0
1637723400000|2021-11-24 03:10:00|566.44|563.64|566.99|564.19|567.17|564.37|566.26|563.46|0
1637723700000|2021-11-24 03:15:00|567.17|564.37|567.35|564.55|567.71|564.91|566.99|564.19|0
1637724000000|2021-11-24 03:20:00|567.44|564.64|568.08|565.28|568.44|565.64|567.35|564.55|0
1637724300000|2021-11-24 03:25:00|567.89|565.09|568.99|566.19|569.17|566.37|567.89|565.09|0
1637724600000|2021-11-24 03:30:00|568.8|566|568.44|565.64|568.99|566.19|568.44|565.64|0
1637724900000|2021-11-24 03:35:00|568.25|565.45|568.43|565.63|569.17|566.37|568.25|565.45|0
1637725200000|2021-11-24 03:40:00|568.25|565.45|567.88|565.08|568.43|565.63|567.88|565.08|0
1637725500000|2021-11-24 03:45:00|567.7|564.9|567.52|564.72|567.7|564.9|567.33|564.53|0
1637725800000|2021-11-24 03:50:00|567.33|564.53|567.88|565.08|568.25|565.45|567.33|564.53|0
1637726100000|2021-11-24 03:55:00|568.06|565.26|567.69|564.89|568.06|565.26|567.51|564.71|0
1637726400000|2021-11-24 04:00:00|567.51|564.71|566.41|563.61|567.69|564.89|566.41|563.61|0
1637726700000|2021-11-24 04:05:00|566.23|563.43|566.05|563.25|566.23|563.43|565.32|562.52|0
1637727000000|2021-11-24 04:10:00|566.23|563.43|564.04|561.24|566.23|563.43|564.04|561.24|0
1637727300000|2021-11-24 04:15:00|564.22|561.42|564.67|561.87|564.67|561.87|563.86|561.06|0
1637727600000|2021-11-24 04:20:00|564.59|561.79|564.22|561.42|564.77|561.97|563.86|561.06|0
1637727900000|2021-11-24 04:25:00|564.4|561.6|565.13|562.33|565.13|562.33|564.22|561.42|0
1637728200000|2021-11-24 04:30:00|564.94|562.14|564.94|562.14|565.31|562.51|564.58|561.78|0
1637728500000|2021-11-24 04:35:00|565.12|562.32|565.49|562.69|565.85|563.05|564.94|562.14|0
1637728800000|2021-11-24 04:40:00|565.39|562.59|565.48|562.68|565.85|563.05|565.39|562.59|0
1637729100000|2021-11-24 04:45:00|565.3|562.5|565.85|563.05|565.85|563.05|564.94|562.14|0
1637729400000|2021-11-24 04:50:00|566.03|563.23|565.84|563.04|566.21|563.41|565.66|562.86|0
1637729700000|2021-11-24 04:55:00|566.03|563.23|565.48|562.68|566.03|563.23|565.3|562.5|0
1637730000000|2021-11-24 05:00:00|565.3|562.5|566.57|563.77|566.75|563.95|565.3|562.5|0
1637730300000|2021-11-24 05:05:00|566.75|563.95|566.75|563.95|567.3|564.5|566.57|563.77|0
1637730600000|2021-11-24 05:10:00|566.84|564.04|567.84|565.04|567.84|565.04|566.38|563.58|0
1637730900000|2021-11-24 05:15:00|567.75|564.95|567.66|564.86|568.39|565.59|567.48|564.68|0
1637731200000|2021-11-24 05:20:00|567.75|564.95|567.66|564.86|568.11|565.31|567.47|564.67|0
1637731500000|2021-11-24 05:25:00|567.74|564.94|568.38|565.58|568.57|565.77|567.38|564.58|0
1637731800000|2021-11-24 05:30:00|568.57|565.77|570.58|567.78|571.03|568.23|568.57|565.77|0
1637732100000|2021-11-24 05:35:00|570.39|567.59|570.57|567.77|570.76|567.96|570.11|567.31|0
1637732400000|2021-11-24 05:40:00|570.76|567.96|571.3|568.5|571.3|568.5|570.39|567.59|0
1637732700000|2021-11-24 05:45:00|571.21|568.41|571.12|568.32|571.76|568.96|570.93|568.13|0
1637733000000|2021-11-24 05:50:00|570.93|568.13|572.21|569.41|572.4|569.6|570.75|567.95|0
1637733300000|2021-11-24 05:55:00|572.03|569.23|572.76|569.96|572.76|569.96|571.93|569.13|0
1637733600000|2021-11-24 06:00:00|572.58|569.78|573.86|571.06|574.04|571.24|572.21|569.41|0
1637733900000|2021-11-24 06:05:00|573.68|570.88|572.94|570.14|573.68|570.88|572.21|569.41|0
1637734200000|2021-11-24 06:10:00|572.84|570.04|573.3|570.5|573.49|570.69|572.76|569.96|0
1637734500000|2021-11-24 06:15:00|573.49|570.69|573.85|571.05|574.22|571.42|573.49|570.69|0
1637734800000|2021-11-24 06:20:00|574.12|571.32|574.03|571.23|574.22|571.42|573.85|571.05|0
1637735100000|2021-11-24 06:25:00|573.85|571.05|574.21|571.41|574.22|571.42|573.48|570.68|0
1637735400000|2021-11-24 06:30:00|574.4|571.6|574.4|571.6|574.58|571.78|573.85|571.05|0
1637735700000|2021-11-24 06:35:00|574.21|571.41|574.94|572.14|574.94|572.14|574.21|571.41|0
1637736000000|2021-11-24 06:40:00|574.76|571.96|575.13|572.33|575.68|572.88|574.58|571.78|0
1637736300000|2021-11-24 06:45:00|574.94|572.14|573.93|571.13|575.13|572.33|573.84|571.04|0
1637736600000|2021-11-24 06:50:00|574.02|571.22|574.2|571.4|574.57|571.77|573.84|571.04|0
1637736900000|2021-11-24 06:55:00|574.39|571.59|574.2|571.4|575.3|572.5|574.2|571.4|0
1637737200000|2021-11-24 07:00:00|574.75|571.95|574.93|572.13|575.48|572.68|574.2|571.4|0
1637737500000|2021-11-24 07:05:00|575.02|572.22|575.3|572.5|575.67|572.87|574.93|572.13|0
1637737800000|2021-11-24 07:10:00|575.48|572.68|573.83|571.03|575.48|572.68|573.64|570.84|0
1637738100000|2021-11-24 07:15:00|574.01|571.21|573.27|570.47|574.01|571.21|572.91|570.11|0
1637738400000|2021-11-24 07:20:00|573.09|570.29|572.54|569.74|573.27|570.47|572.17|569.37|0
1637738700000|2021-11-24 07:25:00|572.36|569.56|571.8|569|572.9|570.1|571.34|568.54|0
1637739000000|2021-11-24 07:30:00|571.99|569.19|569.97|567.17|571.99|569.19|569.79|566.99|0
1637739300000|2021-11-24 07:35:00|569.79|566.99|570.88|568.08|571.07|568.27|569.42|566.62|0
1637739600000|2021-11-24 07:40:00|571.07|568.27|571.61|568.81|571.62|568.82|570.7|567.9|0
1637739900000|2021-11-24 07:45:00|571.52|568.72|570.33|567.53|571.52|568.72|570.33|567.53|0
1637740200000|2021-11-24 07:50:00|570.88|568.08|570.88|568.08|571.61|568.81|570.51|567.71|0
1637740500000|2021-11-24 07:55:00|570.69|567.89|570.51|567.71|570.88|568.08|569.78|566.98|0
1637740800000|2021-11-24 08:00:00|570.14|567.34|570.71|567.91|571.26|568.46|568.09|565.29|0
1637741100000|2021-11-24 08:05:00|570.32|567.92|569.04|566.64|571.06|568.66|569.04|566.64|0
1637741400000|2021-11-24 08:10:00|568.86|566.46|568.67|566.27|569.77|567.37|568.13|565.73|0
1637741700000|2021-11-24 08:15:00|568.49|566.09|571.05|568.65|571.05|568.65|568.49|566.09|0
1637742000000|2021-11-24 08:20:00|570.87|568.47|571.6|569.2|571.96|569.56|569.58|567.18|0
1637742300000|2021-11-24 08:25:00|571.41|569.01|570.31|567.91|571.78|569.38|569.03|566.63|0
1637742600000|2021-11-24 08:30:00|570.22|567.82|570.95|568.55|571.59|569.19|568.75|566.35|0
1637742900000|2021-11-24 08:35:00|570.86|568.46|570.12|567.72|571.13|568.73|569.58|567.18|0
1637743200000|2021-11-24 08:40:00|570.21|567.81|571.4|569|571.4|569|570.21|567.81|0
1637743500000|2021-11-24 08:45:00|571.22|568.82|571.03|568.63|571.95|569.55|570.49|568.09|0
1637743800000|2021-11-24 08:50:00|570.94|568.54|570.12|567.72|571.22|568.82|569.57|567.17|0
1637744100000|2021-11-24 08:55:00|570.21|567.81|570.12|567.72|570.48|568.08|569.39|566.99|0
1637744400000|2021-11-24 09:00:00|569.93|567.53|567.55|565.15|570.3|567.9|567.37|564.97|0
1637744700000|2021-11-24 09:05:00|567.37|564.97|567.92|565.52|568.1|565.7|566.64|564.24|0
1637745000000|2021-11-24 09:10:00|568.83|566.43|568.28|565.88|569.56|567.16|567.92|565.52|0
1637745300000|2021-11-24 09:15:00|568.1|565.7|569.01|566.61|569.19|566.79|566.82|564.42|0
1637745600000|2021-11-24 09:20:00|569.56|567.16|571.02|568.62|571.02|568.62|569.56|567.16|0
1637745900000|2021-11-24 09:25:00|571.2|568.8|570.83|568.43|571.93|569.53|570.28|567.88|0
1637746200000|2021-11-24 09:30:00|570.65|568.25|569.73|567.33|570.65|568.25|569.37|566.97|0
1637746500000|2021-11-24 09:35:00|569.55|567.15|567.54|565.14|569.55|567.15|566.9|564.5|0
1637746800000|2021-11-24 09:40:00|567.17|564.77|565.89|563.49|567.9|565.5|565.35|562.95|0
1637747100000|2021-11-24 09:45:00|566.08|563.68|566.07|563.67|566.26|563.86|564.07|561.67|0
1637747400000|2021-11-24 09:50:00|565.89|563.49|560.79|558.39|565.89|563.49|560.43|558.03|0
1637747700000|2021-11-24 09:55:00|560.61|558.21|561.7|559.3|563.24|560.84|559.7|557.3|0
1637748000000|2021-11-24 10:00:00|561.88|559.48|564.06|561.66|564.33|561.93|560.43|558.03|0
1637748300000|2021-11-24 10:05:00|564.24|561.84|562.79|560.39|564.43|562.03|562.42|560.02|0
1637748600000|2021-11-24 10:10:00|562.24|559.84|564.42|562.02|564.6|562.2|562.06|559.66|0
1637748900000|2021-11-24 10:15:00|564.33|561.93|565.51|563.11|566.43|564.03|564.33|561.93|0
1637749200000|2021-11-24 10:20:00|565.88|563.48|564.96|562.56|566.06|563.66|564.24|561.84|0
1637749500000|2021-11-24 10:25:00|565.15|562.75|563.96|561.56|565.23|562.83|563.87|561.47|0
1637749800000|2021-11-24 10:30:00|563.87|561.47|564.5|562.1|564.78|562.38|562.96|560.56|0
1637750100000|2021-11-24 10:35:00|564.59|562.19|563.14|560.74|564.96|562.56|562.86|560.46|0
1637750400000|2021-11-24 10:40:00|562.95|560.55|563.68|561.28|564.04|561.64|562.31|559.91|0
1637750700000|2021-11-24 10:45:00|563.4|561|560.95|558.55|564.77|562.37|560.95|558.55|0
1637751000000|2021-11-24 10:50:00|560.59|558.19|560.95|558.55|561.49|559.09|559.76|557.36|0
1637751300000|2021-11-24 10:55:00|561.13|558.73|558.58|556.18|561.13|558.73|558.49|556.09|0
1637751600000|2021-11-24 11:00:00|558.77|556.37|558.4|556|559.31|556.91|557.86|555.46|0
1637751900000|2021-11-24 11:05:00|558.58|556.18|558.58|556.18|559.31|556.91|557.86|555.46|0
1637752200000|2021-11-24 11:10:00|558.49|556.09|558.76|556.36|559.31|556.91|557.85|555.45|0
1637752500000|2021-11-24 11:15:00|558.58|556.18|562.97|560.57|563.7|561.3|557.47|555.07|0
1637752800000|2021-11-24 11:20:00|563.06|560.66|562.79|560.39|564.7|562.3|562.07|559.67|0
1637753100000|2021-11-24 11:25:00|562.61|560.21|563.15|560.75|563.7|561.3|562.43|560.03|0
1637753400000|2021-11-24 11:30:00|563.33|560.93|563.96|561.56|564.42|562.02|562.61|560.21|0
1637753700000|2021-11-24 11:35:00|564.06|561.66|565.15|562.75|565.15|562.75|564.06|561.66|0
1637754000000|2021-11-24 11:40:00|565.33|562.93|567.88|565.48|567.88|565.48|565.33|562.93|0
1637754300000|2021-11-24 11:45:00|567.7|565.3|567.6|565.2|568.43|566.03|566.79|564.39|0
1637754600000|2021-11-24 11:50:00|567.7|565.3|565.69|563.29|568.06|565.66|565.69|563.29|0
1637754900000|2021-11-24 11:55:00|565.87|563.47|564.05|561.65|565.87|563.47|563.95|561.55|0
1637755200000|2021-11-24 12:00:00|564.59|562.19|564.59|562.19|566.6|564.2|563.87|561.47|0
1637755500000|2021-11-24 12:05:00|564.77|562.37|562.59|560.19|564.77|562.37|562.41|560.01|0
1637755800000|2021-11-24 12:10:00|562.41|560.01|562.59|560.19|563.86|561.46|562.22|559.82|0
1637756100000|2021-11-24 12:15:00|562.77|560.37|563.67|561.27|564.04|561.64|562.22|559.82|0
1637756400000|2021-11-24 12:20:00|563.49|561.09|561.67|559.27|563.49|561.09|561.49|559.09|0
1637756700000|2021-11-24 12:25:00|561.58|559.18|562.94|560.54|563.67|561.27|561.49|559.09|0
1637757000000|2021-11-24 12:30:00|562.76|560.36|562.76|560.36|562.94|560.54|561.31|558.91|0
1637757300000|2021-11-24 12:35:00|562.94|560.54|563.85|561.45|563.85|561.45|562.21|559.81|0
1637757600000|2021-11-24 12:40:00|563.67|561.27|563.02|560.62|564.57|562.17|562.21|559.81|0
1637757900000|2021-11-24 12:45:00|562.75|560.35|559.85|557.45|562.94|560.54|559.66|557.26|0
1637758200000|2021-11-24 12:50:00|560.48|558.08|561.66|559.26|561.84|559.44|559.84|557.44|0
1637758500000|2021-11-24 12:55:00|561.48|559.08|561.29|558.89|562.02|559.62|560.57|558.17|0
1637758800000|2021-11-24 13:00:00|561.47|559.07|561.65|559.25|562.38|559.98|561.11|558.71|0
1637759100000|2021-11-24 13:05:00|561.47|559.07|562.74|560.34|563.29|560.89|561.47|559.07|0
1637759400000|2021-11-24 13:10:00|562.92|560.52|562.74|560.34|563.1|560.7|562.1|559.7|0
1637759700000|2021-11-24 13:15:00|562.56|560.16|561.28|558.88|562.92|560.52|560.92|558.52|0
1637760000000|2021-11-24 13:20:00|561.1|558.7|562.37|559.97|562.74|560.34|560.92|558.52|0
1637760300000|2021-11-24 13:25:00|562.73|560.33|563.1|560.7|563.28|560.88|561.82|559.42|0
1637760600000|2021-11-24 13:30:00|562.91|560.51|565.64|563.24|566.19|563.79|562.09|559.69|0
1637760900000|2021-11-24 13:35:00|566.01|563.61|558.46|556.06|566.19|563.79|558.01|555.61|0
1637761200000|2021-11-24 13:40:00|558.37|555.97|560.36|557.96|560.55|558.15|557.83|555.43|0
1637761500000|2021-11-24 13:45:00|560.18|557.78|556.92|554.52|560.18|557.78|556.56|554.16|0
1637761800000|2021-11-24 13:50:00|556.74|554.34|554.56|552.16|556.74|554.34|553.84|551.44|0
1637762100000|2021-11-24 13:55:00|554.74|552.34|555.83|553.43|556.01|553.61|554.02|551.62|0
1637762400000|2021-11-24 14:00:00|555.65|553.25|557.27|554.87|557.64|555.24|555.65|553.25|0
1637762700000|2021-11-24 14:05:00|557.09|554.69|555.82|553.42|557.27|554.87|552.93|550.53|0
1637763000000|2021-11-24 14:10:00|555.91|553.51|555.28|552.88|556.55|554.15|553.65|551.25|0
1637763300000|2021-11-24 14:15:00|555.46|553.06|555.46|553.06|556.18|553.78|554.55|552.15|0
1637763600000|2021-11-24 14:20:00|555.64|553.24|556.36|553.96|556.72|554.32|554.55|552.15|0
1637763900000|2021-11-24 14:25:00|556.54|554.14|556.9|554.5|558.17|555.77|556.36|553.96|0
1637764200000|2021-11-24 14:30:00|556.17|553.77|555.45|553.05|557.53|555.13|551.48|549.08|0
1637764500000|2021-11-24 14:35:00|556.17|553.77|554.18|551.78|560.88|558.48|553.82|551.42|0
1637764800000|2021-11-24 14:40:00|553.64|551.24|552.91|550.51|554.72|552.32|551.29|548.89|0
1637765100000|2021-11-24 14:45:00|552.73|550.33|552.37|549.97|556.17|553.77|550.39|547.99|0
1637765400000|2021-11-24 14:50:00|552.01|549.61|553.7|551.3|555.08|552.68|550.39|547.99|0
1637765700000|2021-11-24 14:55:00|554.24|551.84|559.2|556.8|559.29|556.89|553.88|551.48|0
1637766000000|2021-11-24 15:00:00|558.12|555.72|564.91|562.51|566.37|563.97|555.5|553.1|0
1637766300000|2021-11-24 15:05:00|565.1|562.7|561.31|558.91|566.73|564.33|561.31|558.91|0
1637766600000|2021-11-24 15:10:00|561.67|559.27|561.13|558.73|563.12|560.72|557.15|554.75|0
1637766900000|2021-11-24 15:15:00|561.49|559.09|561.31|558.91|562.76|560.36|560.22|557.82|0
1637767200000|2021-11-24 15:20:00|561.67|559.27|564.75|562.35|565.84|563.44|560.4|558|0
1637767500000|2021-11-24 15:25:00|564.39|561.99|567.29|564.89|568.2|565.8|564.21|561.81|0
1637767800000|2021-11-24 15:30:00|567.66|565.26|565.29|562.89|568.02|565.62|564.75|562.35|0
1637768100000|2021-11-24 15:35:00|565.47|563.07|568.93|566.53|569.11|566.71|565.47|563.07|0
1637768400000|2021-11-24 15:40:00|568.56|566.16|564.56|562.16|569.29|566.89|564.2|561.8|0
1637768700000|2021-11-24 15:45:00|564.74|562.34|565.28|562.88|565.65|563.25|562.93|560.53|0
1637769000000|2021-11-24 15:50:00|565.47|563.07|567.65|565.25|568.56|566.16|565.47|563.07|0
1637769300000|2021-11-24 15:55:00|568.01|565.61|565.89|563.49|570.24|567.84|564.97|562.57|0
1637769600000|2021-11-24 16:00:00|565.7|563.3|563.88|561.48|566.8|564.4|562.42|560.02|0
1637769900000|2021-11-24 16:05:00|564.24|561.84|566.43|564.03|567.16|564.76|564.06|561.66|0
1637770200000|2021-11-24 16:10:00|566.61|564.21|569.17|566.77|569.72|567.32|566.61|564.21|0
1637770500000|2021-11-24 16:15:00|569.53|567.13|571.36|568.96|571.36|568.96|568.98|566.58|0
1637770800000|2021-11-24 16:20:00|571.18|568.78|573.19|570.79|573.19|570.79|571.18|568.78|0
1637771100000|2021-11-24 16:25:00|573.37|570.97|573.87|571.47|574.42|572.02|572.41|570.01|0
1637771400000|2021-11-24 16:30:00|574.42|572.02|571.67|569.27|576.25|573.85|571.67|569.27|0
1637771700000|2021-11-24 16:35:00|571.85|569.45|571.67|569.27|572.59|570.19|570.21|567.81|0
1637772000000|2021-11-24 16:40:00|571.3|568.9|572.67|570.27|572.67|570.27|570.39|567.99|0
1637772300000|2021-11-24 16:45:00|572.4|570|574.41|572.01|574.78|572.38|571.85|569.45|0
1637772600000|2021-11-24 16:50:00|574.59|572.19|573.31|570.91|574.96|572.56|573.13|570.73|0
1637772900000|2021-11-24 16:55:00|573.49|571.09|571.48|569.08|573.49|571.09|570.75|568.35|0
1637773200000|2021-11-24 17:00:00|571.66|569.26|571.84|569.44|572.02|569.62|570.2|567.8|0
1637773500000|2021-11-24 17:05:00|571.66|569.26|571.01|568.61|572.75|570.35|570.38|567.98|0
1637773800000|2021-11-24 17:10:00|570.92|568.52|574.03|571.63|574.22|571.82|570.92|568.52|0
1637774100000|2021-11-24 17:15:00|573.85|571.45|572.02|569.62|573.94|571.54|571.1|568.7|0
1637774400000|2021-11-24 17:20:00|571.83|569.43|570.55|568.15|572.02|569.62|569.09|566.69|0
1637774700000|2021-11-24 17:25:00|570.37|567.97|569.16|566.76|570.55|568.15|568.98|566.58|0
1637775000000|2021-11-24 17:30:00|568.98|566.58|570.25|567.85|570.62|568.22|568.79|566.39|0
1637775300000|2021-11-24 17:35:00|570.07|567.67|572.45|570.05|572.63|570.23|570.07|567.67|0
1637775600000|2021-11-24 17:40:00|572.27|569.87|572.26|569.86|572.81|570.41|571.17|568.77|0
1637775900000|2021-11-24 17:45:00|572.45|570.05|574.46|572.06|574.64|572.24|572.26|569.86|0
1637776200000|2021-11-24 17:50:00|574.64|572.24|574.83|572.43|575.19|572.79|573.36|570.96|0
1637776500000|2021-11-24 17:55:00|575.01|572.61|574.96|572.56|575.74|573.34|573.86|571.46|0
1637776800000|2021-11-24 18:00:00|575.14|572.74|574.22|571.82|576.98|574.58|574.04|571.64|0
1637777100000|2021-11-24 18:05:00|574.41|572.01|575.87|573.47|576.24|573.84|574.22|571.82|0
1637777400000|2021-11-24 18:10:00|576.06|573.66|576.05|573.65|576.69|574.29|575.69|573.29|0
1637777700000|2021-11-24 18:15:00|576.24|573.84|575.87|573.47|576.79|574.39|575.5|573.1|0
1637778000000|2021-11-24 18:20:00|575.77|573.37|577.15|574.75|577.34|574.94|575.5|573.1|0
1637778300000|2021-11-24 18:25:00|576.97|574.57|576.23|573.83|577.52|575.12|575.68|573.28|0
1637778600000|2021-11-24 18:30:00|576.78|574.38|576.04|573.64|577.15|574.75|575.68|573.28|0
1637778900000|2021-11-24 18:35:00|576.23|573.83|574.94|572.54|576.96|574.56|574.02|571.62|0
1637779200000|2021-11-24 18:40:00|575.12|572.72|575.12|572.72|576.23|573.83|574.39|571.99|0
1637779500000|2021-11-24 18:45:00|574.94|572.54|575.3|572.9|575.85|573.45|574.2|571.8|0
1637779800000|2021-11-24 18:50:00|575.39|572.99|574.75|572.35|575.67|573.27|574.57|572.17|0
1637780100000|2021-11-24 18:55:00|574.57|572.17|573.65|571.25|574.75|572.35|573.46|571.06|0
1637780400000|2021-11-24 19:00:00|573.55|571.15|573.28|570.88|577.87|575.47|571.26|568.86|0
1637780700000|2021-11-24 19:05:00|573.46|571.06|568.7|566.3|574.56|572.16|568.33|565.93|0
1637781000000|2021-11-24 19:10:00|568.88|566.48|567.91|565.51|569.43|567.03|564.38|561.98|0
1637781300000|2021-11-24 19:15:00|568.09|565.69|571.75|569.35|572.3|569.9|567.54|565.14|0
1637781600000|2021-11-24 19:20:00|571.93|569.53|571.56|569.16|572.11|569.71|570.1|567.7|0
1637781900000|2021-11-24 19:25:00|571.74|569.34|568.63|566.23|572.11|569.71|568.08|565.68|0
1637782200000|2021-11-24 19:30:00|569|566.6|570.09|567.69|571.74|569.34|569|566.6|0
1637782500000|2021-11-24 19:35:00|569.91|567.51|570.09|567.69|570.64|568.24|569.36|566.96|0
1637782800000|2021-11-24 19:40:00|570.27|567.87|573.39|570.99|573.57|571.17|568.99|566.59|0
1637783100000|2021-11-24 19:45:00|573.57|571.17|573.75|571.35|576.56|574.16|573.39|570.99|0
1637783400000|2021-11-24 19:50:00|574.12|571.72|575.4|573|576.32|573.92|574.12|571.72|0
1637783700000|2021-11-24 19:55:00|575.59|573.19|574.85|572.45|576.32|573.92|574.67|572.27|0
1637784000000|2021-11-24 20:00:00|575.22|572.82|574.85|572.45|575.58|573.18|573.2|570.8|0
1637784300000|2021-11-24 20:05:00|575.03|572.63|578.89|576.49|579.07|576.67|574.66|572.26|0
1637784600000|2021-11-24 20:10:00|578.71|576.31|579.44|577.04|579.44|577.04|577.6|575.2|0
1637784900000|2021-11-24 20:15:00|579.62|577.22|579.99|577.59|580.36|577.96|578.52|576.12|0
1637785200000|2021-11-24 20:20:00|579.81|577.41|579.07|576.67|580.91|578.51|579.07|576.67|0
1637785500000|2021-11-24 20:25:00|579.25|576.85|580.17|577.77|580.72|578.32|579.25|576.85|0
1637785800000|2021-11-24 20:30:00|580.35|577.95|577.65|575.25|580.54|578.14|576.91|574.51|0
1637786100000|2021-11-24 20:35:00|577.47|575.07|579.86|577.46|580.6|578.2|577.47|575.07|0
1637786400000|2021-11-24 20:40:00|579.67|577.27|578.38|575.98|579.86|577.46|577.28|574.88|0
1637786700000|2021-11-24 20:45:00|578.2|575.8|577.27|574.87|578.38|575.98|576.17|573.77|0
1637787000000|2021-11-24 20:50:00|577.46|575.06|580.77|578.37|581.14|578.74|577.27|574.87|0
1637787300000|2021-11-24 20:55:00|579.85|577.45|580.03|577.63|581.14|578.74|578.74|576.34|0
1637787600000|2021-11-24 21:00:00|580.59|578.19|580.95|578.55|580.95|578.55|578.93|576.53|0
1637787900000|2021-11-24 21:05:00|580.77|578.37|580.03|577.63|581.32|578.92|579.84|577.44|0
1637788200000|2021-11-24 21:10:00|580.4|578|580.95|578.55|581.32|578.92|580.03|577.63|0
1637788500000|2021-11-24 21:15:00|581.15|578.35|580.41|577.61|581.15|578.35|580.22|577.42|0
1637788800000|2021-11-24 21:20:00|580.22|577.42|580.96|578.16|580.96|578.16|580.22|577.42|0
1637789100000|2021-11-24 21:25:00|581.14|578.34|581.33|578.53|581.33|578.53|580.59|577.79|0
1637789400000|2021-11-24 21:30:00|581.51|578.71|581.69|578.89|582.06|579.26|581.51|578.71|0
1637789700000|2021-11-24 21:35:00|581.88|579.08|582.06|579.26|582.06|579.26|581.78|578.98|0
1637790000000|2021-11-24 21:40:00|582.15|579.35|582.24|579.44|582.8|580|582.06|579.26|0
1637790300000|2021-11-24 21:45:00|582.06|579.26|581.87|579.07|582.24|579.44|581.69|578.89|0
1637790600000|2021-11-24 21:50:00|582.05|579.25|582.24|579.44|582.42|579.62|581.87|579.07|0
1637790900000|2021-11-24 21:55:00|582.05|579.25|581.59|578.79|582.14|579.34|581.59|578.79|0
1637791200000|2021-11-24 22:00:00|581.4|578.6|581.53|578.73|581.53|578.73|581.29|578.49|0
1637913600000|2021-11-26 08:00:00|535.01|531.37|531.51|527.87|536.94|533.3|531.51|527.87|0
1637913900000|2021-11-26 08:05:00|530.81|527.69|527.07|523.95|531.6|528.48|527.07|523.95|0
1637914200000|2021-11-26 08:10:00|527.42|524.3|532.99|529.87|532.99|529.87|527.24|524.12|0
1637914500000|2021-11-26 08:15:00|532.64|529.52|524.8|521.68|532.64|529.52|523.42|520.3|0
1637914800000|2021-11-26 08:20:00|524.98|521.86|524.36|521.24|527.24|524.12|519.6|516.48|0
1637915100000|2021-11-26 08:25:00|524.63|521.51|525.49|522.37|526.62|523.5|523.06|519.94|0
1637915400000|2021-11-26 08:30:00|525.4|522.28|525.98|522.86|533.11|529.99|525.32|522.2|0
1637915700000|2021-11-26 08:35:00|526.75|523.63|531.33|528.21|531.33|528.21|525.8|522.68|0
1637916000000|2021-11-26 08:40:00|531.15|528.03|535.84|532.72|536.02|532.9|531.15|528.03|0
1637916300000|2021-11-26 08:45:00|535.32|532.2|536.02|532.9|537.76|534.64|534.45|531.33|0
1637916600000|2021-11-26 08:50:00|536.19|533.07|539.15|536.03|539.85|536.73|534.97|531.85|0
1637916900000|2021-11-26 08:55:00|539.33|536.21|542.47|539.35|544.84|541.72|539.33|536.21|0
1637917200000|2021-11-26 09:00:00|542.65|539.53|535.49|532.37|543.35|540.23|534.09|530.97|0
1637917500000|2021-11-26 09:05:00|535.83|532.71|532.87|529.75|537.4|534.28|530.44|527.32|0
1637917800000|2021-11-26 09:10:00|533.05|529.93|537.17|534.05|538.62|535.5|532.18|529.06|0
1637918100000|2021-11-26 09:15:00|537.52|534.4|531.59|528.47|537.52|534.4|530.8|527.68|0
1637918400000|2021-11-26 09:20:00|532.2|529.08|532.81|529.69|536.12|533|532.11|528.99|0
1637918700000|2021-11-26 09:25:00|532.46|529.34|529.32|526.2|534.03|530.91|528.98|525.86|0
1637919000000|2021-11-26 09:30:00|528.63|525.51|528.97|525.85|531.58|528.46|527.93|524.81|0
1637919300000|2021-11-26 09:35:00|528.63|525.51|532.1|528.98|532.1|528.98|525.33|522.21|0
1637919600000|2021-11-26 09:40:00|532.28|529.16|531.75|528.63|533.15|530.03|530.45|527.33|0
1637919900000|2021-11-26 09:45:00|532.1|528.98|533.05|529.93|535.41|532.29|531.57|528.45|0
1637920200000|2021-11-26 09:50:00|532.97|529.85|531.05|527.93|534.44|531.32|529.49|526.37|0
1637920500000|2021-11-26 09:55:00|531.31|528.19|530.87|527.75|532.96|529.84|530.01|526.89|0
1637920800000|2021-11-26 10:00:00|531.05|527.93|536.1|532.98|536.45|533.33|530.44|527.32|0
1637921100000|2021-11-26 10:05:00|535.4|532.28|536.62|533.5|536.97|533.85|534.18|531.06|0
1637921400000|2021-11-26 10:10:00|536.97|533.85|532.12|529|536.97|533.85|531.6|528.48|0
1637921700000|2021-11-26 10:15:00|532.03|528.91|528.27|525.15|532.65|529.53|528.27|525.15|0
1637922000000|2021-11-26 10:20:00|528.62|525.5|530.72|527.6|532.29|529.17|527.74|524.62|0
1637922300000|2021-11-26 10:25:00|530.8|527.68|532.99|529.87|534.05|530.93|529.84|526.72|0
1637922600000|2021-11-26 10:30:00|533.34|530.22|528.96|525.84|533.52|530.4|528.44|525.32|0
1637922900000|2021-11-26 10:35:00|528.61|525.49|528.78|525.66|529.31|526.19|527.91|524.79|0
1637923200000|2021-11-26 10:40:00|528.43|525.31|527.91|524.79|528.52|525.4|525.81|522.69|0
1637923500000|2021-11-26 10:45:00|527.21|524.09|525.28|522.16|527.56|524.44|525.28|522.16|0
1637923800000|2021-11-26 10:50:00|524.94|521.82|526.85|523.73|527.2|524.08|522.32|519.2|0
1637924100000|2021-11-26 10:55:00|527.38|524.26|528.07|524.95|529.47|526.35|526.15|523.03|0
1637924400000|2021-11-26 11:00:00|527.9|524.78|530.43|527.31|530.43|527.31|527.02|523.9|0
1637924700000|2021-11-26 11:05:00|530.35|527.23|534.2|531.08|535.43|532.31|530.08|526.96|0
1637925000000|2021-11-26 11:10:00|534.38|531.26|532.44|529.32|535.08|531.96|530.69|527.57|0
1637925300000|2021-11-26 11:15:00|532.97|529.85|532.27|529.15|534.73|531.61|531.57|528.45|0
1637925600000|2021-11-26 11:20:00|532.44|529.32|531.91|528.79|535.25|532.13|531.39|528.27|0
1637925900000|2021-11-26 11:25:00|531.74|528.62|531.91|528.79|534.02|530.9|531.74|528.62|0
1637926200000|2021-11-26 11:30:00|531.56|528.44|528.41|525.29|532.09|528.97|527.71|524.59|0
1637926500000|2021-11-26 11:35:00|528.23|525.11|528.86|525.74|529.04|525.92|526.13|523.01|0
1637926800000|2021-11-26 11:40:00|528.69|525.57|531.49|528.37|532.54|529.42|528.69|525.57|0
1637927100000|2021-11-26 11:45:00|531.31|528.19|529.81|526.69|532.19|529.07|529.64|526.52|0
1637927400000|2021-11-26 11:50:00|529.99|526.87|531.04|527.92|531.91|528.79|529.29|526.17|0
1637927700000|2021-11-26 11:55:00|531.21|528.09|529.28|526.16|531.21|528.09|528.76|525.64|0
1637928000000|2021-11-26 12:00:00|529.46|526.34|534.54|531.42|534.71|531.59|529.46|526.34|0
1637928300000|2021-11-26 12:05:00|534.62|531.5|535.06|531.94|535.94|532.82|533.31|530.19|0
1637928600000|2021-11-26 12:10:00|535.5|532.38|536.64|533.52|538.4|535.28|534.18|531.06|0
1637928900000|2021-11-26 12:15:00|536.99|533.87|536.82|533.7|537.87|534.75|535.94|532.82|0
1637929200000|2021-11-26 12:20:00|536.99|533.87|533.89|530.77|538.22|535.1|533.89|530.77|0
1637929500000|2021-11-26 12:25:00|533.8|530.68|531.79|528.67|534.6|531.48|530.56|527.44|0
1637929800000|2021-11-26 12:30:00|531.61|528.49|533.19|530.07|536|532.88|531.61|528.49|0
1637930100000|2021-11-26 12:35:00|532.66|529.54|533.54|530.42|534.59|531.47|531.96|528.84|0
1637930400000|2021-11-26 12:40:00|533.36|530.24|534.06|530.94|534.41|531.29|532.13|529.01|0
1637930700000|2021-11-26 12:45:00|533.88|530.76|536.52|533.4|537.05|533.93|533.88|530.76|0
1637931000000|2021-11-26 12:50:00|536.17|533.05|533.35|530.23|536.17|533.05|533.35|530.23|0
1637931300000|2021-11-26 12:55:00|533.18|530.06|532.65|529.53|534.41|531.29|531.77|528.65|0
1637931600000|2021-11-26 13:00:00|533|529.88|531.77|528.65|533|529.88|528.97|525.85|0
1637931900000|2021-11-26 13:05:00|531.85|528.73|535.1|531.98|535.81|532.69|531.07|527.95|0
1637932200000|2021-11-26 13:10:00|535.45|532.33|532.64|529.52|536.33|533.21|532.64|529.52|0
1637932500000|2021-11-26 13:15:00|532.99|529.87|532.99|529.87|533.34|530.22|531.41|528.29|0
1637932800000|2021-11-26 13:20:00|532.81|529.69|536.33|533.21|536.33|533.21|531.94|528.82|0
1637933100000|2021-11-26 13:25:00|535.98|532.86|532.63|529.51|536.15|533.03|532.46|529.34|0
1637933400000|2021-11-26 13:30:00|532.46|529.34|531.4|528.28|532.63|529.51|530.88|527.76|0
1637933700000|2021-11-26 13:35:00|531.58|528.46|532.8|529.68|534.21|531.09|531.4|528.28|0
1637934000000|2021-11-26 13:40:00|532.63|529.51|530.17|527.05|532.98|529.86|530.17|527.05|0
1637934300000|2021-11-26 13:45:00|530.52|527.4|529.82|526.7|532.8|529.68|529.64|526.52|0
1637934600000|2021-11-26 13:50:00|529.99|526.87|531.92|528.8|532.27|529.15|529.47|526.35|0
1637934900000|2021-11-26 13:55:00|531.57|528.45|532.62|529.5|533.15|530.03|530.87|527.75|0
1637935200000|2021-11-26 14:00:00|532.27|529.15|532.79|529.67|533.14|530.02|531.39|528.27|0
1637935500000|2021-11-26 14:05:00|532.7|529.58|535.42|532.3|535.43|532.31|532.62|529.5|0
1637935800000|2021-11-26 14:10:00|535.6|532.48|535.25|532.13|538.6|535.48|535.07|531.95|0
1637936100000|2021-11-26 14:15:00|535.07|531.95|534.36|531.24|536.65|533.53|534.36|531.24|0
1637936400000|2021-11-26 14:20:00|534.72|531.6|536.12|533|536.47|533.35|534.19|531.07|0
1637936700000|2021-11-26 14:25:00|535.95|532.83|538.23|535.11|538.41|535.29|534.54|531.42|0
1637937000000|2021-11-26 14:30:00|537.79|534.67|545.31|542.19|545.48|542.36|535.41|532.29|0
1637937300000|2021-11-26 14:35:00|545.66|542.54|541.23|538.11|548.5|545.38|539.82|536.7|0
1637937600000|2021-11-26 14:40:00|540.88|537.76|534.18|531.06|542.82|539.7|533.73|530.61|0
1637937900000|2021-11-26 14:45:00|533.82|530.7|526.46|523.34|533.82|530.7|525.94|522.82|0
1637938200000|2021-11-26 14:50:00|526.81|523.69|529.87|526.75|531.71|528.59|525.42|522.3|0
1637938500000|2021-11-26 14:55:00|529.96|526.84|534.84|531.72|536.35|533.23|526.29|523.17|0
1637938800000|2021-11-26 15:00:00|533.79|530.67|525.24|522.12|533.79|530.67|525.24|522.12|0
1637939100000|2021-11-26 15:05:00|525.93|522.81|527.41|524.29|530.81|527.69|525.49|522.37|0
1637939400000|2021-11-26 15:10:00|526.63|523.51|525.72|522.6|526.98|523.86|523.5|520.38|0
1637939700000|2021-11-26 15:15:00|525.2|522.08|523.99|520.87|526.5|523.38|519.06|515.94|0
1637940000000|2021-11-26 15:20:00|524.16|521.04|528.49|525.37|531.45|528.33|523.99|520.87|0
1637940300000|2021-11-26 15:25:00|529.02|525.9|532.67|529.55|532.67|529.55|526.58|523.46|0
1637940600000|2021-11-26 15:30:00|533.02|529.9|532.21|528.61|533.89|530.77|528.21|524.61|0
1637940900000|2021-11-26 15:35:00|532.47|528.87|533.96|529.64|536.06|531.74|531.16|527.56|0
1637941200000|2021-11-26 15:40:00|533.79|529.47|530.05|525.73|535.36|531.04|528.83|524.51|0
1637941500000|2021-11-26 15:45:00|529.88|525.56|531.5|527.18|531.6|527.28|526.75|522.43|0
1637941800000|2021-11-26 15:50:00|531.42|527.1|527.33|523.01|531.94|527.62|527.07|522.75|0
1637942100000|2021-11-26 15:55:00|527.42|523.1|527.76|523.44|528.29|523.97|524.3|519.98|0
1637942400000|2021-11-26 16:00:00|527.07|522.75|520.84|516.52|527.07|522.75|520.84|516.52|0
1637942700000|2021-11-26 16:05:00|521.53|517.21|526.28|521.96|527.07|522.75|521.53|517.21|0
1637943000000|2021-11-26 16:10:00|526.8|522.48|520.05|515.73|526.89|522.57|519.8|515.48|0
1637943300000|2021-11-26 16:15:00|520.14|515.82|515.67|511.35|521.01|516.69|514.64|510.32|0
1637943600000|2021-11-26 16:20:00|515.49|511.17|518.7|514.38|519.38|515.06|511.1|506.78|0
1637943900000|2021-11-26 16:25:00|519.38|515.06|522.81|518.49|522.81|518.49|519.38|515.06|0
1637944200000|2021-11-26 16:30:00|522.55|518.23|521.44|517.12|523.84|519.52|519.89|515.57|0
1637944500000|2021-11-26 16:35:00|521.78|517.46|529.59|525.27|529.86|525.54|521.52|517.2|0
1637944800000|2021-11-26 16:40:00|527.45|523.13|525.72|521.4|527.45|523.13|523.48|519.16|0
1637945100000|2021-11-26 16:45:00|525.54|521.22|524.16|519.84|526.92|522.6|523.82|519.5|0
1637945400000|2021-11-26 16:50:00|524.85|520.53|518.32|514|525.71|521.39|518.15|513.83|0
1637945700000|2021-11-26 16:55:00|518.15|513.83|522.44|518.12|523.99|519.67|518.15|513.83|0
1637946000000|2021-11-26 17:00:00|522.78|518.46|523.12|518.8|525.71|521.39|520.2|515.88|0
1637946300000|2021-11-26 17:05:00|523.47|519.15|528.64|524.32|529.51|525.19|522.78|518.46|0
1637946600000|2021-11-26 17:10:00|528.81|524.49|527.08|522.76|531.41|527.09|525.01|520.69|0
1637946900000|2021-11-26 17:15:00|526.91|522.59|525.18|520.86|527.94|523.62|525.01|520.69|0
1637947200000|2021-11-26 17:20:00|525.01|520.69|528.81|524.49|528.98|524.66|524.15|519.83|0
1637947500000|2021-11-26 17:25:00|528.46|524.14|534|529.68|534|529.68|528.29|523.97|0
1637947800000|2021-11-26 17:30:00|533.56|529.24|536.08|531.76|536.52|532.2|533.04|528.72|0
1637948100000|2021-11-26 17:35:00|536.26|531.94|537.56|533.24|539.74|535.42|536.26|531.94|0
1637948400000|2021-11-26 17:40:00|537.48|533.16|534.69|530.37|538.08|533.76|532.78|528.46|0
1637948700000|2021-11-26 17:45:00|534.34|530.02|526.72|522.4|534.86|530.54|526.72|522.4|0
1637949000000|2021-11-26 17:50:00|524.99|520.67|514.7|510.38|524.99|520.67|514.7|510.38|0
1637949300000|2021-11-26 17:55:00|515.04|510.72|522.41|518.09|531.04|526.72|514.7|510.38|0
1637949600000|2021-11-26 18:00:00|526.71|522.39|521.72|517.4|526.71|522.39|518.88|514.56|0
1637949900000|2021-11-26 18:05:00|520.69|516.37|513.41|509.09|521.89|517.57|513.06|508.74|0
1637950200000|2021-11-26 18:10:00|513.75|509.43|517.68|513.36|521.52|517.2|512.89|508.57|0
1637950500000|2021-11-26 18:15:00|517.51|513.19|517.69|513.37|517.87|513.55|517.51|513.19|0
1638173100000|2021-11-29 08:05:00|549.25|546.85|546.34|543.94|551.9|549.5|546.26|543.86|0
1638173400000|2021-11-29 08:10:00|546.79|544.39|544.85|542.45|546.87|544.47|542.48|540.08|0
1638173700000|2021-11-29 08:15:00|545.02|542.62|545.2|542.8|548.72|546.32|545.02|542.62|0
1638174000000|2021-11-29 08:20:00|544.85|542.45|544.4|542|546.6|544.2|544.14|541.74|0
1638174300000|2021-11-29 08:25:00|544.14|541.74|542.21|539.81|544.32|541.92|542.21|539.81|0
1638174600000|2021-11-29 08:30:00|542.38|539.98|546.07|543.67|547.12|544.72|542.03|539.63|0
1638174900000|2021-11-29 08:35:00|545.89|543.49|544.74|542.34|546.68|544.28|544.31|541.91|0
1638175200000|2021-11-29 08:40:00|544.84|542.44|544.31|541.91|545.36|542.96|542.2|539.8|0
1638175500000|2021-11-29 08:45:00|544.39|541.99|542.28|539.88|544.48|542.08|542.02|539.62|0
1638175800000|2021-11-29 08:50:00|542.02|539.62|541.32|538.92|542.72|540.32|541.15|538.75|0
1638176100000|2021-11-29 08:55:00|540.97|538.57|543.25|540.85|543.25|540.85|539.92|537.52|0
1638176400000|2021-11-29 09:00:00|543.42|541.02|542.89|540.49|544.03|541.63|541.58|539.18|0
1638176700000|2021-11-29 09:05:00|542.8|540.4|546.05|543.65|546.4|544|542.72|540.32|0
1638177000000|2021-11-29 09:10:00|546.4|544|547.1|544.7|549.22|546.82|545|542.6|0
1638177300000|2021-11-29 09:15:00|547.46|545.06|544.46|542.06|547.81|545.41|543.76|541.36|0
1638177600000|2021-11-29 09:20:00|544.64|542.24|545.69|543.29|545.69|543.29|543.06|540.66|0
1638177900000|2021-11-29 09:25:00|545.6|543.2|544.99|542.59|545.6|543.2|542.88|540.48|0
1638178200000|2021-11-29 09:30:00|545.16|542.76|542|539.6|545.34|542.94|541.12|538.72|0
1638178500000|2021-11-29 09:35:00|542.18|539.78|541.12|538.72|542.18|539.78|540.25|537.85|0
1638178800000|2021-11-29 09:40:00|540.77|538.37|540.77|538.37|541.82|539.42|539.72|537.32|0
1638179100000|2021-11-29 09:45:00|540.42|538.02|540.77|538.37|541.2|538.8|539.72|537.32|0
1638179400000|2021-11-29 09:50:00|541.12|538.72|539.89|537.49|542.17|539.77|539.36|536.96|0
1638179700000|2021-11-29 09:55:00|540.06|537.66|539.01|536.61|540.76|538.36|538.84|536.44|0
1638180000000|2021-11-29 10:00:00|539.19|536.79|541.63|539.23|541.98|539.58|539.01|536.61|0
1638180300000|2021-11-29 10:05:00|541.72|539.32|541.98|539.58|542.16|539.76|540.76|538.36|0
1638180600000|2021-11-29 10:10:00|542.16|539.76|540.38|537.98|542.16|539.76|539.15|536.75|0
1638180900000|2021-11-29 10:15:00|540.2|537.8|539.52|537.12|540.55|538.15|537.87|535.47|0
1638181200000|2021-11-29 10:20:00|540.4|538|542.33|539.93|542.86|540.46|540.04|537.64|0
1638181500000|2021-11-29 10:25:00|542.24|539.84|543.56|541.16|544.27|541.87|542.15|539.75|0
1638181800000|2021-11-29 10:30:00|543.74|541.34|543.03|540.63|543.74|541.34|542.15|539.75|0
1638182100000|2021-11-29 10:35:00|543.2|540.8|542.81|540.41|543.38|540.98|540.49|538.09|0
1638182400000|2021-11-29 10:40:00|542.55|540.15|542.38|539.98|543.08|540.68|542.11|539.71|0
1638182700000|2021-11-29 10:45:00|541.14|538.74|543.08|540.68|543.61|541.21|540.79|538.39|0
1638183000000|2021-11-29 10:50:00|542.99|540.59|545.19|542.79|545.19|542.79|542.55|540.15|0
1638183300000|2021-11-29 10:55:00|545.02|542.62|543.24|540.84|546.92|544.52|543.24|540.84|0
1638183600000|2021-11-29 11:00:00|543.33|540.93|545.1|542.7|545.1|542.7|542.98|540.58|0
1638183900000|2021-11-29 11:05:00|544.92|542.52|545.1|542.7|545.45|543.05|544.21|541.81|0
1638184200000|2021-11-29 11:10:00|544.92|542.52|545.18|542.78|546.33|543.93|544.74|542.34|0
1638184500000|2021-11-29 11:15:00|545.45|543.05|544.56|542.16|546.15|543.75|543.68|541.28|0
1638184800000|2021-11-29 11:20:00|544.38|541.98|545.8|543.4|545.97|543.57|543.67|541.27|0
1638185100000|2021-11-29 11:25:00|545.62|543.22|544.55|542.15|546.33|543.93|544.02|541.62|0
1638185400000|2021-11-29 11:30:00|544.38|541.98|544.81|542.41|545.26|542.86|544.38|541.98|0
1638185700000|2021-11-29 11:35:00|544.91|542.51|544.1|541.7|544.91|542.51|544.02|541.62|0
1638186000000|2021-11-29 11:40:00|544.2|541.8|543.66|541.26|544.55|542.15|543.31|540.91|0
1638186300000|2021-11-29 11:45:00|543.84|541.44|543.31|540.91|544.19|541.79|543.31|540.91|0
1638186600000|2021-11-29 11:50:00|543.39|540.99|541.54|539.14|543.39|540.99|541.54|539.14|0
1638186900000|2021-11-29 11:55:00|541.45|539.05|541.18|538.78|543.66|541.26|541.18|538.78|0
1638187200000|2021-11-29 12:00:00|541.01|538.61|540.95|538.55|542.27|539.87|539.95|537.55|0
1638187500000|2021-11-29 12:05:00|541.12|538.72|541.3|538.9|541.47|539.07|539.71|537.31|0
1638187800000|2021-11-29 12:10:00|541.21|538.81|539.89|537.49|541.56|539.16|539.53|537.13|0
1638188100000|2021-11-29 12:15:00|540.06|537.66|539.88|537.48|540.59|538.19|539.53|537.13|0
1638188400000|2021-11-29 12:20:00|540.14|537.74|540.14|537.74|541.55|539.15|539.7|537.3|0
1638188700000|2021-11-29 12:25:00|539.88|537.48|538.38|535.98|540.76|538.36|538.38|535.98|0
1638189000000|2021-11-29 12:30:00|538.3|535.9|541.46|539.06|541.64|539.24|537.94|535.54|0
1638189300000|2021-11-29 12:35:00|541.28|538.88|543.4|541|543.4|541|541.28|538.88|0
1638189600000|2021-11-29 12:40:00|543.22|540.82|543.22|540.82|543.75|541.35|542.51|540.11|0
1638189900000|2021-11-29 12:45:00|543.4|541|544.1|541.7|544.28|541.88|542.86|540.46|0
1638190200000|2021-11-29 12:50:00|544.18|541.78|542.86|540.46|544.28|541.88|542.51|540.11|0
1638190500000|2021-11-29 12:55:00|543.04|540.64|542.98|540.58|543.74|541.34|542.8|540.4|0
1638190800000|2021-11-29 13:00:00|543.33|540.93|540.68|538.28|543.41|541.01|540.5|538.1|0
1638191100000|2021-11-29 13:05:00|540.5|538.1|540.32|537.92|541.74|539.34|539.35|536.95|0
1638191400000|2021-11-29 13:10:00|540.68|538.28|542.44|540.04|542.44|540.04|540.5|538.1|0
1638191700000|2021-11-29 13:15:00|542.26|539.86|542.79|540.39|543.14|540.74|541.55|539.15|0
1638192000000|2021-11-29 13:20:00|542.61|540.21|543.49|541.09|543.49|541.09|542.26|539.86|0
1638192300000|2021-11-29 13:25:00|543.67|541.27|541.37|538.97|544.02|541.62|541.1|538.7|0
1638192600000|2021-11-29 13:30:00|541.55|539.15|543.66|541.26|544.73|542.33|541.55|539.15|0
1638192900000|2021-11-29 13:35:00|543.84|541.44|544.55|542.15|544.55|542.15|543.13|540.73|0
1638193200000|2021-11-29 13:40:00|544.72|542.32|546.84|544.44|547.73|545.33|544.55|542.15|0
1638193500000|2021-11-29 13:45:00|547.02|544.62|549.68|547.28|550.3|547.9|546.67|544.27|0
1638193800000|2021-11-29 13:50:00|549.86|547.46|551.99|549.59|552.34|549.94|549.68|547.28|0
1638194100000|2021-11-29 13:55:00|551.81|549.41|550.92|548.52|551.81|549.41|550.39|547.99|0
1638194400000|2021-11-29 14:00:00|551.09|548.69|554.3|551.9|554.3|551.9|550.92|548.52|0
1638194700000|2021-11-29 14:05:00|554.47|552.07|552.33|549.93|554.65|552.25|551.98|549.58|0
1638195000000|2021-11-29 14:10:00|552.16|549.76|551.44|549.04|552.33|549.93|550.91|548.51|0
1638195300000|2021-11-29 14:15:00|551.62|549.22|550.55|548.15|551.62|549.22|550.55|548.15|0
1638195600000|2021-11-29 14:20:00|550.37|547.97|550.37|547.97|550.55|548.15|549.84|547.44|0
1638195900000|2021-11-29 14:25:00|550.19|547.79|551.43|549.03|553.39|550.99|550.19|547.79|0
1638196200000|2021-11-29 14:30:00|551.97|549.57|547.88|545.48|555|552.6|547.17|544.77|0
1638196500000|2021-11-29 14:35:00|547.61|545.21|548.06|545.66|548.23|545.83|544.87|542.47|0
1638196800000|2021-11-29 14:40:00|547.7|545.3|546.46|544.06|547.88|545.48|545.4|543|0
1638197100000|2021-11-29 14:45:00|546.64|544.24|544.86|542.46|546.81|544.41|540.28|537.88|0
1638197400000|2021-11-29 14:50:00|543.98|541.58|543.16|540.76|545.63|543.23|541.86|539.46|0
1638197700000|2021-11-29 14:55:00|542.8|540.4|544.1|541.7|546.88|544.48|541.74|539.34|0
1638198000000|2021-11-29 15:00:00|543.75|541.35|542.15|539.75|546.94|544.54|541.98|539.58|0
1638198300000|2021-11-29 15:05:00|541.44|539.04|544.1|541.7|544.63|542.23|540.38|537.98|0
1638198600000|2021-11-29 15:10:00|543.92|541.52|542.32|539.92|546.41|544.01|542.32|539.92|0
1638198900000|2021-11-29 15:15:00|542.86|540.46|545.69|543.29|546.05|543.65|541.79|539.39|0
1638199200000|2021-11-29 15:20:00|545.51|543.11|544.8|542.4|545.51|543.11|541.97|539.57|0
1638199500000|2021-11-29 15:25:00|544.98|542.58|539.13|536.73|545.69|543.29|538.78|536.38|0
1638199800000|2021-11-29 15:30:00|538.6|536.2|538.78|536.38|540.55|538.15|535.61|533.21|0
1638200100000|2021-11-29 15:35:00|538.6|536.2|536.2|533.8|541.78|539.38|531.79|529.39|0
1638200400000|2021-11-29 15:40:00|536.02|533.62|536.2|533.8|537.08|534.68|532.5|530.1|0
1638200700000|2021-11-29 15:45:00|536.02|533.62|535.05|532.65|538.14|535.74|534.61|532.21|0
1638201000000|2021-11-29 15:50:00|534.87|532.47|535.14|532.74|538.13|535.73|533.73|531.33|0
1638201300000|2021-11-29 15:55:00|535.84|533.44|538.31|535.91|538.84|536.44|535.84|533.44|0
1638201600000|2021-11-29 16:00:00|538.48|536.08|539.36|536.96|540.25|537.85|536.19|533.79|0
1638201900000|2021-11-29 16:05:00|539.54|537.14|542.19|539.79|543.52|541.12|539.19|536.79|0
1638202200000|2021-11-29 16:10:00|542.54|540.14|542.19|539.79|543.43|541.03|541.48|539.08|0
1638202500000|2021-11-29 16:15:00|542.01|539.61|541.12|538.72|543.61|541.21|540.77|538.37|0
1638202800000|2021-11-29 16:20:00|541.3|538.9|543.78|541.38|544.31|541.91|540.95|538.55|0
1638203100000|2021-11-29 16:25:00|543.25|540.85|541.17|538.77|545.2|542.8|540.64|538.24|0
1638203400000|2021-11-29 16:30:00|541.7|539.3|544.09|541.69|546.49|544.09|541.7|539.3|0
1638203700000|2021-11-29 16:35:00|543.83|541.43|547.73|545.33|548.45|546.05|543.83|541.43|0
1638204000000|2021-11-29 16:40:00|548.09|545.69|548.7|546.3|549.69|547.29|545.22|542.82|0
1638204300000|2021-11-29 16:45:00|548.88|546.48|547.1|544.7|549.77|547.37|547.1|544.7|0
1638204600000|2021-11-29 16:50:00|547.27|544.87|548.61|546.21|549.59|547.19|546.56|544.16|0
1638204900000|2021-11-29 16:55:00|548.52|546.12|550.12|547.72|550.12|547.72|548.34|545.94|0
1638205200000|2021-11-29 17:00:00|550.3|547.9|552.27|549.87|552.45|550.05|549.94|547.54|0
1638205500000|2021-11-29 17:05:00|552.8|550.4|553.16|550.76|554.95|552.55|552.8|550.4|0
1638205800000|2021-11-29 17:10:00|553.34|550.94|553.34|550.94|554.05|551.65|552.8|550.4|0
1638206100000|2021-11-29 17:15:00|553.69|551.29|556.56|554.16|556.74|554.34|553.34|550.94|0
1638206400000|2021-11-29 17:20:00|556.38|553.98|559.26|556.86|559.26|556.86|556.38|553.98|0
1638206700000|2021-11-29 17:25:00|559.44|557.04|553.91|551.51|561.84|559.44|551.24|548.84|0
1638207000000|2021-11-29 17:30:00|554.09|551.69|557.7|555.3|557.88|555.48|553.73|551.33|0
1638207300000|2021-11-29 17:35:00|557.52|555.12|556.52|554.12|558.61|556.21|556.07|553.67|0
1638207600000|2021-11-29 17:40:00|556.43|554.03|558.06|555.66|558.06|555.66|556.43|554.03|0
1638207900000|2021-11-29 17:45:00|557.88|555.48|557.87|555.47|558.42|556.02|557.33|554.93|0
1638208200000|2021-11-29 17:50:00|557.69|555.29|555.88|553.48|557.87|555.47|555.88|553.48|0
1638208500000|2021-11-29 17:55:00|556.06|553.66|557.33|554.93|557.87|555.47|556.06|553.66|0
1638208800000|2021-11-29 18:00:00|557.51|555.11|558.05|555.65|558.59|556.19|557.51|555.11|0
1638209100000|2021-11-29 18:05:00|557.87|555.47|559.86|557.46|560.22|557.82|557.51|555.11|0
1638209400000|2021-11-29 18:10:00|560.04|557.64|557.86|555.46|560.4|558|557.5|555.1|0
1638209700000|2021-11-29 18:15:00|558.04|555.64|556.86|554.46|558.77|556.37|555.69|553.29|0
1638210000000|2021-11-29 18:20:00|556.96|554.56|555.87|553.47|557.32|554.92|555.15|552.75|0
1638210300000|2021-11-29 18:25:00|555.69|553.29|556.77|554.37|556.77|554.37|554.78|552.38|0
1638210600000|2021-11-29 18:30:00|556.95|554.55|557.49|555.09|558.76|556.36|556.41|554.01|0
1638210900000|2021-11-29 18:35:00|557.67|555.27|553.88|551.48|557.67|555.27|553.7|551.3|0
1638211200000|2021-11-29 18:40:00|554.06|551.66|554.86|552.46|555.5|553.1|553.88|551.48|0
1638211500000|2021-11-29 18:45:00|554.96|552.56|556.76|554.36|556.76|554.36|554.77|552.37|0
1638211800000|2021-11-29 18:50:00|556.58|554.18|556.4|554|556.58|554.18|555.13|552.73|0
1638212100000|2021-11-29 18:55:00|556.58|554.18|558.02|555.62|558.2|555.8|556.4|554|0
1638212400000|2021-11-29 19:00:00|558.2|555.8|557.3|554.9|558.38|555.98|555.67|553.27|0
1638212700000|2021-11-29 19:05:00|557.11|554.71|556.93|554.53|558.2|555.8|556.39|553.99|0
1638213000000|2021-11-29 19:10:00|556.75|554.35|557.47|555.07|557.83|555.43|556.75|554.35|0
1638213300000|2021-11-29 19:15:00|557.65|555.25|555.84|553.44|557.65|555.25|555.48|553.08|0
1638213600000|2021-11-29 19:20:00|556.02|553.62|555.84|553.44|557.29|554.89|555.3|552.9|0
1638213900000|2021-11-29 19:25:00|556.02|553.62|555.66|553.26|556.74|554.34|555.12|552.72|0
1638214200000|2021-11-29 19:30:00|556.02|553.62|555.11|552.71|556.38|553.98|554.03|551.63|0
1638214500000|2021-11-29 19:35:00|555.29|552.89|553.31|550.91|555.29|552.89|552.41|550.01|0
1638214800000|2021-11-29 19:40:00|553.49|551.09|554.93|552.53|555.47|553.07|553.49|551.09|0
1638215100000|2021-11-29 19:45:00|555.11|552.71|554.74|552.34|555.83|553.43|554.2|551.8|0
1638215400000|2021-11-29 19:50:00|554.92|552.52|553.48|551.08|556.73|554.33|553.3|550.9|0
1638215700000|2021-11-29 19:55:00|553.66|551.26|554.38|551.98|554.38|551.98|552.94|550.54|0
1638216000000|2021-11-29 20:00:00|554.2|551.8|554.2|551.8|555.64|553.24|554.2|551.8|0
1638216300000|2021-11-29 20:05:00|554.38|551.98|555.28|552.88|555.64|553.24|552.57|550.17|0
1638216600000|2021-11-29 20:10:00|555.46|553.06|557.26|554.86|557.44|555.04|554.55|552.15|0
1638216900000|2021-11-29 20:15:00|557.08|554.68|557.08|554.68|558.89|556.49|555.81|553.41|0
1638217200000|2021-11-29 20:20:00|556.98|554.58|555.27|552.87|557.08|554.68|554.19|551.79|0
1638217500000|2021-11-29 20:25:00|554.91|552.51|554.91|552.51|556.17|553.77|554.36|551.96|0
1638217800000|2021-11-29 20:30:00|554.72|552.32|556.17|553.77|556.17|553.77|553.28|550.88|0
1638218100000|2021-11-29 20:35:00|555.99|553.59|554.54|552.14|556.35|553.95|553.82|551.42|0
1638218400000|2021-11-29 20:40:00|554.72|552.32|552.73|550.33|554.72|552.32|551.29|548.89|0
1638218700000|2021-11-29 20:45:00|552.55|550.15|552.37|549.97|552.55|550.15|550.39|547.99|0
1638219000000|2021-11-29 20:50:00|550.57|548.17|551.11|548.71|551.65|549.25|547.98|545.58|0
1638219300000|2021-11-29 20:55:00|550.75|548.35|545|542.6|552.37|549.97|545|542.6|0
1638219600000|2021-11-29 21:00:00|545.9|543.5|546.97|544.57|548.41|546.01|545.9|543.5|0
1638219900000|2021-11-29 21:05:00|547.51|545.11|549.13|546.73|549.49|547.09|547.15|544.75|0
1638220200000|2021-11-29 21:10:00|549.49|547.09|548.4|546|550.56|548.16|548.23|545.83|0
1638220500000|2021-11-29 21:15:00|548.25|545.45|549.68|546.88|550.04|547.24|547.89|545.09|0
1638220800000|2021-11-29 21:20:00|549.86|547.06|549.86|547.06|550.58|547.78|549.5|546.7|0
1638221100000|2021-11-29 21:25:00|549.68|546.88|549.32|546.52|550.22|547.42|549.14|546.34|0
1638221400000|2021-11-29 21:30:00|549.5|546.7|550.03|547.23|550.75|547.95|549.5|546.7|0
1638221700000|2021-11-29 21:35:00|550.21|547.41|550.93|548.13|551.47|548.67|550.21|547.41|0
1638222000000|2021-11-29 21:40:00|551.11|548.31|551.29|548.49|551.29|548.49|550.93|548.13|0
1638222300000|2021-11-29 21:45:00|551.47|548.67|551.1|548.3|551.65|548.85|550.93|548.13|0
1638222600000|2021-11-29 21:50:00|551.28|548.48|551.64|548.84|551.82|549.02|551.1|548.3|0
1638222900000|2021-11-29 21:55:00|551.46|548.66|550.47|547.67|551.64|548.84|550.2|547.4|0
1638223200000|2021-11-29 22:00:00|550.35|547.55|550.41|547.61|550.41|547.61|550.3|547.5|0
1638223500000|2021-11-29 22:05:00|550.3|547.5|550.17|547.37|550.58|547.78|549.72|546.92|0
1638223800000|2021-11-29 22:10:00|550.2|547.4|550.58|547.78|550.58|547.78|549.67|546.87|0
1638224100000|2021-11-29 22:15:00|550.37|547.57|549.82|547.02|550.48|547.68|549.82|547.02|0
1638224400000|2021-11-29 22:20:00|549.87|547.07|549.89|547.09|549.97|547.17|549.82|547.02|0
1638224700000|2021-11-29 22:25:00|550.4|547.6|550.5|547.7|550.63|547.83|550.4|547.6|0
1638225000000|2021-11-29 22:30:00|550.52|547.72|550.36|547.56|550.55|547.75|550.33|547.53|0
1638225300000|2021-11-29 22:35:00|550.39|547.59|551.35|548.55|551.35|548.55|550.39|547.59|0
1638225600000|2021-11-29 22:40:00|551.38|548.58|551.64|548.84|551.67|548.87|551.35|548.55|0
1638225900000|2021-11-29 22:45:00|551.62|548.82|551.46|548.66|551.62|548.82|551.03|548.23|0
1638226200000|2021-11-29 22:50:00|551.48|548.68|551.43|548.63|551.48|548.68|551.43|548.63|0
1638226500000|2021-11-29 22:55:00|551.27|548.47|551.61|548.81|551.71|548.91|551.27|548.47|0
1638226800000|2021-11-29 23:00:00|551.16|548.36|553.77|550.97|554.31|551.51|551.16|548.36|0
1638227100000|2021-11-29 23:05:00|553.86|551.06|553.77|550.97|553.95|551.15|552.87|550.07|0
1638227400000|2021-11-29 23:10:00|554.31|551.51|556.72|553.92|556.72|553.92|553.77|550.97|0
1638227700000|2021-11-29 23:15:00|556.9|554.1|556.72|553.92|557.08|554.28|556.36|553.56|0
1638228000000|2021-11-29 23:20:00|556.9|554.1|557.62|554.82|558.25|555.45|556.9|554.1|0
1638228300000|2021-11-29 23:25:00|557.8|555|556.9|554.1|557.8|555|556.72|553.92|0
1638228600000|2021-11-29 23:30:00|557.26|554.46|557.8|555|557.98|555.18|556.72|553.92|0
1638228900000|2021-11-29 23:35:00|557.98|555.18|557.98|555.18|558.34|555.54|557.25|554.45|0
1638229200000|2021-11-29 23:40:00|558.16|555.36|557.79|554.99|558.34|555.54|557.61|554.81|0
1638229500000|2021-11-29 23:45:00|557.97|555.17|557.61|554.81|557.97|555.17|557.43|554.63|0
1638229800000|2021-11-29 23:50:00|557.79|554.99|557.25|554.45|558.33|555.53|557.07|554.27|0
1638230100000|2021-11-29 23:55:00|557.43|554.63|556.88|554.08|557.43|554.63|555.62|552.82|0
1638230400000|2021-11-30 00:00:00|557.06|554.26|557.6|554.8|557.96|555.16|556.52|553.72|0
1638230700000|2021-11-30 00:05:00|557.78|554.98|556.88|554.08|557.96|555.16|556.7|553.9|0
1638231000000|2021-11-30 00:10:00|557.06|554.26|555.79|552.99|557.6|554.8|555.61|552.81|0
1638231300000|2021-11-30 00:15:00|555.97|553.17|555.43|552.63|556.33|553.53|555.43|552.63|0
1638231600000|2021-11-30 00:20:00|555.25|552.45|557.05|554.25|557.05|554.25|555.25|552.45|0
1638231900000|2021-11-30 00:25:00|556.87|554.07|557.13|554.33|557.41|554.61|556.69|553.89|0
1638232200000|2021-11-30 00:30:00|557.23|554.43|557.95|555.15|558.13|555.33|556.69|553.89|0
1638232500000|2021-11-30 00:35:00|558.13|555.33|558.49|555.69|559.03|556.23|557.95|555.15|0
1638232800000|2021-11-30 00:40:00|558.57|555.77|557.76|554.96|558.85|556.05|557.76|554.96|0
1638233100000|2021-11-30 00:45:00|557.58|554.78|559.03|556.23|559.21|556.41|557.58|554.78|0
1638233400000|2021-11-30 00:50:00|558.84|556.04|559.2|556.4|559.57|556.77|558.84|556.04|0
1638233700000|2021-11-30 00:55:00|559.02|556.22|558.84|556.04|559.11|556.31|558.84|556.04|0
1638234000000|2021-11-30 01:00:00|559.02|556.22|558.84|556.04|559.74|556.94|558.3|555.5|0
1638234300000|2021-11-30 01:05:00|558.66|555.86|559.2|556.4|559.56|556.76|558.66|555.86|0
1638234600000|2021-11-30 01:10:00|559.38|556.58|559.74|556.94|559.74|556.94|559.38|556.58|0
1638234900000|2021-11-30 01:15:00|559.56|556.76|558.65|555.85|560.1|557.3|558.65|555.85|0
1638235200000|2021-11-30 01:20:00|558.47|555.67|558.29|555.49|558.83|556.03|557.38|554.58|0
1638235500000|2021-11-30 01:25:00|558.47|555.67|559.55|556.75|559.55|556.75|558.28|555.48|0
1638235800000|2021-11-30 01:30:00|559.37|556.57|559.18|556.38|559.73|556.93|558.64|555.84|0
1638236100000|2021-11-30 01:35:00|559|556.2|558.64|555.84|559.18|556.38|558.28|555.48|0
1638236400000|2021-11-30 01:40:00|558.82|556.02|559.09|556.29|559.18|556.38|558.28|555.48|0
1638236700000|2021-11-30 01:45:00|559|556.2|559.72|556.92|559.72|556.92|559|556.2|0
1638237000000|2021-11-30 01:50:00|559.54|556.74|559.72|556.92|560.08|557.28|559.54|556.74|0
1638237300000|2021-11-30 01:55:00|559.54|556.74|558.27|555.47|559.54|556.74|558.27|555.47|0
1638237600000|2021-11-30 02:00:00|558.09|555.29|558.45|555.65|558.63|555.83|557.37|554.57|0
1638237900000|2021-11-30 02:05:00|558.27|555.47|557|554.2|558.81|556.01|557|554.2|0
1638238200000|2021-11-30 02:10:00|557.18|554.38|556.64|553.84|557.54|554.74|556.46|553.66|0
1638238500000|2021-11-30 02:15:00|556.82|554.02|556.81|554.01|557.36|554.56|556.81|554.01|0
1638238800000|2021-11-30 02:20:00|556.99|554.19|555.55|552.75|557.17|554.37|555.55|552.75|0
1638239100000|2021-11-30 02:25:00|555.73|552.93|554.28|551.48|555.91|553.11|552.85|550.05|0
1638239400000|2021-11-30 02:30:00|554.1|551.3|553.29|550.49|554.28|551.48|552.84|550.04|0
1638239700000|2021-11-30 02:35:00|553.38|550.58|553.02|550.22|553.56|550.76|552.48|549.68|0
1638240000000|2021-11-30 02:40:00|552.84|550.04|553.92|551.12|554.28|551.48|552.66|549.86|0
1638240300000|2021-11-30 02:45:00|553.74|550.94|554.09|551.29|554.28|551.48|553.56|550.76|0
1638240600000|2021-11-30 02:50:00|554.18|551.38|554.45|551.65|555|552.2|554.09|551.29|0
1638240900000|2021-11-30 02:55:00|554.63|551.83|555.35|552.55|555.71|552.91|554.63|551.83|0
1638241200000|2021-11-30 03:00:00|555.53|552.73|554.27|551.47|555.71|552.91|554.27|551.47|0
1638241500000|2021-11-30 03:05:00|554.45|551.65|553.18|550.38|554.45|551.65|552.47|549.67|0
1638241800000|2021-11-30 03:10:00|553.36|550.56|551.74|548.94|553.36|550.56|551.74|548.94|0
1638242100000|2021-11-30 03:15:00|551.56|548.76|551.56|548.76|551.92|549.12|551.02|548.22|0
1638242400000|2021-11-30 03:20:00|551.74|548.94|551.74|548.94|552.46|549.66|551.38|548.58|0
1638242700000|2021-11-30 03:25:00|551.64|548.84|550.48|547.68|551.74|548.94|550.3|547.5|0
1638243000000|2021-11-30 03:30:00|550.66|547.86|551.91|549.11|552.27|549.47|550.12|547.32|0
1638243300000|2021-11-30 03:35:00|551.73|548.93|552|549.2|552.45|549.65|551.55|548.75|0
1638243600000|2021-11-30 03:40:00|551.91|549.11|552.17|549.37|552.27|549.47|551.73|548.93|0
1638243900000|2021-11-30 03:45:00|552.09|549.29|552.63|549.83|552.81|550.01|551.81|549.01|0
1638244200000|2021-11-30 03:50:00|552.71|549.91|552.44|549.64|553.25|550.45|552.26|549.46|0
1638244500000|2021-11-30 03:55:00|552.62|549.82|552.8|550|553.16|550.36|552.35|549.55|0
1638244800000|2021-11-30 04:00:00|553.34|550.54|554.24|551.44|554.69|551.89|552.62|549.82|0
1638245100000|2021-11-30 04:05:00|554.14|551.34|553.88|551.08|554.24|551.44|553.42|550.62|0
1638245400000|2021-11-30 04:10:00|553.7|550.9|553.42|550.62|554.23|551.43|553.42|550.62|0
1638245700000|2021-11-30 04:15:00|553.51|550.71|553.42|550.62|553.51|550.71|552.79|549.99|0
1638246000000|2021-11-30 04:20:00|553.51|550.71|552.97|550.17|553.69|550.89|552.97|550.17|0
1638246300000|2021-11-30 04:25:00|553.15|550.35|551.89|549.09|553.15|550.35|551.17|548.37|0
1638246600000|2021-11-30 04:30:00|552.07|549.27|551.52|548.72|552.78|549.98|551.52|548.72|0
1638246900000|2021-11-30 04:35:00|551.61|548.81|551.25|548.45|552.06|549.26|550.62|547.82|0
1638247200000|2021-11-30 04:40:00|551.16|548.36|550.08|547.28|551.16|548.36|549.9|547.1|0
1638247500000|2021-11-30 04:45:00|550.26|547.46|550.44|547.64|550.62|547.82|549.99|547.19|0
1638247800000|2021-11-30 04:50:00|550.08|547.28|551.87|549.07|552.05|549.25|550.08|547.28|0
1638248100000|2021-11-30 04:55:00|551.69|548.89|552.23|549.43|552.59|549.79|551.51|548.71|0
1638248400000|2021-11-30 05:00:00|552.05|549.25|550.25|547.45|552.41|549.61|550.25|547.45|0
1638248700000|2021-11-30 05:05:00|550.07|547.27|546.3|543.5|550.07|547.27|546.3|543.5|0
1638249000000|2021-11-30 05:10:00|546.66|543.86|538.8|536|547.02|544.22|538.8|536|0
1638249300000|2021-11-30 05:15:00|538.98|536.18|531.35|528.55|539.87|537.07|530.47|527.67|0
1638249600000|2021-11-30 05:20:00|531|528.2|530.43|527.63|533.05|530.25|526.44|523.64|0
1638249900000|2021-11-30 05:25:00|530.69|527.89|534.04|531.24|535.81|533.01|526.82|524.02|0
1638250200000|2021-11-30 05:30:00|533.69|530.89|534.75|531.95|535.28|532.48|530.16|527.36|0
1638250500000|2021-11-30 05:35:00|535.28|532.48|532.34|529.54|535.28|532.48|526.82|524.02|0
1638250800000|2021-11-30 05:40:00|532.42|529.62|526.94|524.14|532.6|529.8|526.94|524.14|0
1638251100000|2021-11-30 05:45:00|526.59|523.79|525.28|522.48|526.59|523.79|520.65|517.85|0
1638251400000|2021-11-30 05:50:00|523.88|521.08|525.63|522.83|527.2|524.4|523.19|520.39|0
1638251700000|2021-11-30 05:55:00|525.1|522.3|524.49|521.69|527.16|524.36|523.79|520.99|0
1638252000000|2021-11-30 06:00:00|524.58|521.78|518.03|515.23|526.15|523.35|515.54|512.74|0
1638252300000|2021-11-30 06:05:00|517.85|515.05|512.76|509.96|518.79|515.99|507.69|504.89|0
1638252600000|2021-11-30 06:10:00|512.59|509.79|517.14|514.34|518.96|516.16|512.32|509.52|0
1638252900000|2021-11-30 06:15:00|517.4|514.6|522.24|519.44|522.42|519.62|516.36|513.56|0
1638253200000|2021-11-30 06:20:00|522.33|519.53|524.88|522.08|527.49|524.69|520.88|518.08|0
1638253500000|2021-11-30 06:25:00|524.7|521.9|525.92|523.12|526.62|523.82|522.96|520.16|0
1638253800000|2021-11-30 06:30:00|526|523.2|526.62|523.82|528.89|526.09|525.57|522.77|0
1638254100000|2021-11-30 06:35:00|526.52|523.72|525.74|522.94|527.31|524.51|523.83|521.03|0
1638254400000|2021-11-30 06:40:00|525.57|522.77|528.53|525.73|530.19|527.39|524.52|521.72|0
1638254700000|2021-11-30 06:45:00|528.44|525.64|529.4|526.6|529.58|526.78|525.91|523.11|0
1638255000000|2021-11-30 06:50:00|529.31|526.51|528.53|525.73|530.63|527.83|527.65|524.85|0
1638255300000|2021-11-30 06:55:00|528.35|525.55|527.65|524.85|528.87|526.07|527.48|524.68|0
1638255600000|2021-11-30 07:00:00|527.56|524.76|523.37|520.57|527.56|524.76|521.55|518.75|0
1638255900000|2021-11-30 07:05:00|523.47|520.67|530.17|527.37|531.67|528.87|523.37|520.57|0
1638256200000|2021-11-30 07:10:00|529.83|527.03|527.82|525.02|530.79|527.99|525.55|522.75|0
1638256500000|2021-11-30 07:15:00|528.52|525.72|529.74|526.94|530.79|527.99|526.42|523.62|0
1638256800000|2021-11-30 07:20:00|529.65|526.85|530.96|528.16|532.89|530.09|528.86|526.06|0
1638257100000|2021-11-30 07:25:00|531.31|528.51|527.98|525.18|531.92|529.12|527.98|525.18|0
1638257400000|2021-11-30 07:30:00|528.16|525.36|523.97|521.17|528.86|526.06|523.8|521|0
1638257700000|2021-11-30 07:35:00|523.8|521|527.46|524.66|527.94|525.14|517.41|514.61|0
1638258000000|2021-11-30 07:40:00|527.28|524.48|523.45|520.65|527.81|525.01|523.45|520.65|0
1638258300000|2021-11-30 07:45:00|523.8|521|525.27|522.47|526.58|523.78|523.8|521|0
1638258600000|2021-11-30 07:50:00|525.62|522.82|527.28|524.48|527.45|524.65|525.36|522.56|0
1638258900000|2021-11-30 07:55:00|527.36|524.56|528.15|525.35|528.67|525.87|526.93|524.13|0
1638259200000|2021-11-30 08:00:00|528.32|525.52|528.14|525.34|528.32|525.52|525.18|522.38|0
1638259500000|2021-11-30 08:05:00|526.72|524.32|526.9|524.5|527.94|525.54|525.5|523.1|0
1638259800000|2021-11-30 08:10:00|527.42|525.02|524.63|522.23|527.94|525.54|523.76|521.36|0
1638260100000|2021-11-30 08:15:00|524.8|522.4|524.56|522.16|526.19|523.79|522.99|520.59|0
1638260400000|2021-11-30 08:20:00|525.25|522.85|525.25|522.85|526.03|523.63|522.81|520.41|0
1638260700000|2021-11-30 08:25:00|525.42|523.02|527.34|524.94|527.51|525.11|524.73|522.33|0
1638261000000|2021-11-30 08:30:00|526.99|524.59|524.98|522.58|527.69|525.29|524.72|522.32|0
1638261300000|2021-11-30 08:35:00|525.42|523.02|520.46|518.06|525.59|523.19|519.51|517.11|0
1638261600000|2021-11-30 08:40:00|520.03|517.63|520.67|518.27|522.58|520.18|517.41|515.01|0
1638261900000|2021-11-30 08:45:00|519.98|517.58|518.25|515.85|519.98|517.58|516.69|514.29|0
1638262200000|2021-11-30 08:50:00|518.16|515.76|522.75|520.35|522.93|520.53|518.07|515.67|0
1638262500000|2021-11-30 08:55:00|522.93|520.53|522.23|519.83|524.14|521.74|521.71|519.31|0
1638262800000|2021-11-30 09:00:00|522.4|520|517.37|514.97|522.4|520|516.94|514.54|0
1638263100000|2021-11-30 09:05:00|517.55|515.15|516.75|514.35|518.59|516.19|515.21|512.81|0
1638263400000|2021-11-30 09:10:00|516.84|514.44|517.87|515.47|517.96|515.56|515.8|513.4|0
1638263700000|2021-11-30 09:15:00|518.04|515.64|519.94|517.54|520.63|518.23|517.01|514.61|0
1638264000000|2021-11-30 09:20:00|520.11|517.71|515.97|513.57|520.11|517.71|515.11|512.71|0
1638264300000|2021-11-30 09:25:00|516.31|513.91|515.96|513.56|518.29|515.89|513.9|511.5|0
1638264600000|2021-11-30 09:30:00|515.79|513.39|517.86|515.46|517.86|515.46|513.9|511.5|0
1638264900000|2021-11-30 09:35:00|517.51|515.11|517.17|514.77|518.8|516.4|515.79|513.39|0
1638265200000|2021-11-30 09:40:00|517.68|515.28|519.06|516.66|521.14|518.74|516.65|514.25|0
1638265500000|2021-11-30 09:45:00|519.41|517.01|517.85|515.45|519.93|517.53|517.85|515.45|0
1638265800000|2021-11-30 09:50:00|517.51|515.11|520.53|518.13|522.35|519.95|517.51|515.11|0
1638266100000|2021-11-30 09:55:00|520.44|518.04|523.73|521.33|523.91|521.51|520.27|517.87|0
1638266400000|2021-11-30 10:00:00|523.39|520.99|523.29|520.89|523.91|521.51|522.34|519.94|0
1638266700000|2021-11-30 10:05:00|523.38|520.98|519.92|517.52|524.6|522.2|518.27|515.87|0
1638267000000|2021-11-30 10:10:00|520.09|517.69|521.47|519.07|521.99|519.59|519.57|517.17|0
1638267300000|2021-11-30 10:15:00|521.82|519.42|519.39|516.99|522.16|519.76|519.22|516.82|0
1638267600000|2021-11-30 10:20:00|519.3|516.9|518.09|515.69|520.08|517.68|517.57|515.17|0
1638267900000|2021-11-30 10:25:00|517.57|515.17|520.6|518.2|520.6|518.2|517.57|515.17|0
1638268200000|2021-11-30 10:30:00|520.77|518.37|523.71|521.31|523.89|521.49|520.08|517.68|0
1638268500000|2021-11-30 10:35:00|523.62|521.22|523.97|521.57|524.06|521.66|522.33|519.93|0
1638268800000|2021-11-30 10:40:00|523.89|521.49|523.02|520.62|524.75|522.35|522.67|520.27|0
1638269100000|2021-11-30 10:45:00|522.84|520.44|522.49|520.09|522.84|520.44|519.03|516.63|0
1638269400000|2021-11-30 10:50:00|522.67|520.27|522.05|519.65|525.1|522.7|520.84|518.44|0
1638269700000|2021-11-30 10:55:00|521.97|519.57|524.57|522.17|525.79|523.39|521.97|519.57|0
1638270000000|2021-11-30 11:00:00|524.74|522.34|520.93|518.53|526.48|524.08|520.58|518.18|0
1638270300000|2021-11-30 11:05:00|520.41|518.01|520.92|518.52|521.1|518.7|519.19|516.79|0
1638270600000|2021-11-30 11:10:00|520.23|517.83|521.61|519.21|523.95|521.55|520.06|517.66|0
1638270900000|2021-11-30 11:15:00|521.44|519.04|523.58|521.18|524.36|521.96|521.09|518.69|0
1638271200000|2021-11-30 11:20:00|523.49|521.09|525.75|523.35|525.92|523.52|522.8|520.4|0
1638271500000|2021-11-30 11:25:00|525.22|522.82|526.03|523.63|528.35|525.95|524.36|521.96|0
1638271800000|2021-11-30 11:30:00|526.64|524.24|525.42|523.02|527.16|524.76|524.38|521.98|0
1638272100000|2021-11-30 11:35:00|525.25|522.85|525.07|522.67|526.99|524.59|523.68|521.28|0
1638272400000|2021-11-30 11:40:00|525.24|522.84|527.82|525.42|528.17|525.77|525.07|522.67|0
1638272700000|2021-11-30 11:45:00|527.65|525.25|526.68|524.28|528.17|525.77|526.6|524.2|0
1638273000000|2021-11-30 11:50:00|526.77|524.37|525.29|522.89|528.69|526.29|523.65|521.25|0
1638273300000|2021-11-30 11:55:00|525.21|522.81|524.86|522.46|527.12|524.72|523.65|521.25|0
1638273600000|2021-11-30 12:00:00|525.46|523.06|529.38|526.98|529.9|527.5|525.46|523.06|0
1638273900000|2021-11-30 12:05:00|529.46|527.06|529.37|526.97|529.72|527.32|528.33|525.93|0
1638274200000|2021-11-30 12:10:00|529.2|526.8|529.2|526.8|530.42|528.02|528.24|525.84|0
1638274500000|2021-11-30 12:15:00|529.11|526.71|529.89|527.49|530.59|528.19|529.02|526.62|0
1638274800000|2021-11-30 12:20:00|529.72|527.32|531.98|529.58|532.15|529.75|529.63|527.23|0
1638275100000|2021-11-30 12:25:00|531.8|529.4|534.36|531.96|535.33|532.93|531.8|529.4|0
1638275400000|2021-11-30 12:30:00|534.19|531.79|531.04|528.64|534.19|531.79|530.87|528.47|0
1638275700000|2021-11-30 12:35:00|531.21|528.81|528.25|525.85|531.21|528.81|528.08|525.68|0
1638276000000|2021-11-30 12:40:00|528.6|526.2|527.38|524.98|529.82|527.42|527.03|524.63|0
1638276300000|2021-11-30 12:45:00|527.29|524.89|526.85|524.45|527.72|525.32|526.51|524.11|0
1638276600000|2021-11-30 12:50:00|526.68|524.28|527.2|524.8|528.42|526.02|524.77|522.37|0
1638276900000|2021-11-30 12:55:00|527.02|524.62|529.28|526.88|529.46|527.06|527.02|524.62|0
1638277200000|2021-11-30 13:00:00|529.63|527.23|528.76|526.36|530.68|528.28|528.76|526.36|0
1638277500000|2021-11-30 13:05:00|528.58|526.18|528.58|526.18|528.84|526.44|527.02|524.62|0
1638277800000|2021-11-30 13:10:00|528.41|526.01|525.97|523.57|528.76|526.36|525.97|523.57|0
1638278100000|2021-11-30 13:15:00|526.14|523.74|529.97|527.57|529.97|527.57|526.14|523.74|0
1638278400000|2021-11-30 13:20:00|529.8|527.4|526.83|524.43|530.49|528.09|526.49|524.09|0
1638278700000|2021-11-30 13:25:00|526.66|524.26|527.7|525.3|528.57|526.17|526.66|524.26|0
1638279000000|2021-11-30 13:30:00|527.44|525.04|525.96|523.56|528.05|525.65|524.57|522.17|0
1638279300000|2021-11-30 13:35:00|525.79|523.39|528.04|525.64|528.39|525.99|524.57|522.17|0
1638279600000|2021-11-30 13:40:00|527.87|525.47|528.91|526.51|529.26|526.86|527.35|524.95|0
1638279900000|2021-11-30 13:45:00|529.34|526.94|530.13|527.73|530.65|528.25|528.74|526.34|0
1638280200000|2021-11-30 13:50:00|530.3|527.9|533.44|531.04|533.44|531.04|530.3|527.9|0
1638280500000|2021-11-30 13:55:00|533.27|530.87|539.05|536.65|539.75|537.35|532.39|529.99|0
1638280800000|2021-11-30 14:00:00|539.22|536.82|534.75|532.35|539.22|536.82|532.82|530.42|0
1638281100000|2021-11-30 14:05:00|534.93|532.53|535.1|532.7|538.79|536.39|534.4|532|0
1638281400000|2021-11-30 14:10:00|535.28|532.88|534.92|532.52|537.03|534.63|534.57|532.17|0
1638281700000|2021-11-30 14:15:00|535.01|532.61|535.97|533.57|536.32|533.92|533.25|530.85|0
1638282000000|2021-11-30 14:20:00|536.15|533.75|538.26|535.86|538.43|536.03|536.15|533.75|0
1638282300000|2021-11-30 14:25:00|537.9|535.5|536.14|533.74|539.31|536.91|536.14|533.74|0
1638282600000|2021-11-30 14:30:00|536.05|533.65|537.43|535.03|540.43|538.03|532.64|530.24|0
1638282900000|2021-11-30 14:35:00|537.96|535.56|532.96|530.56|538.48|536.08|526.74|524.34|0
1638283200000|2021-11-30 14:40:00|534.19|531.79|535.59|533.19|537.53|535.13|531.21|528.81|0
1638283500000|2021-11-30 14:45:00|535.85|533.45|531.9|529.5|538.58|536.18|531.9|529.5|0
1638283800000|2021-11-30 14:50:00|531.81|529.41|537.17|534.77|537.17|534.77|529.8|527.4|0
1638284100000|2021-11-30 14:55:00|536.99|534.59|537.27|534.87|543.5|541.1|536.11|533.71|0
1638284400000|2021-11-30 15:00:00|536.12|533.72|541.68|539.28|542.75|540.35|536.12|533.72|0
1638284700000|2021-11-30 15:05:00|540.98|538.58|544.46|542.06|547.54|545.14|540.8|538.4|0
1638285000000|2021-11-30 15:10:00|543.74|541.34|539.84|537.44|545.79|543.39|538.78|536.38|0
1638285300000|2021-11-30 15:15:00|539.66|537.26|538.95|536.55|542.67|540.27|538.95|536.55|0
1638285600000|2021-11-30 15:20:00|539.3|536.9|535.47|533.07|540.24|537.84|534.23|531.83|0
1638285900000|2021-11-30 15:25:00|535.82|533.42|537.82|535.42|538.7|536.3|535.35|532.95|0
1638286200000|2021-11-30 15:30:00|539.05|536.65|544.72|542.32|545.26|542.86|539.05|536.65|0
1638286500000|2021-11-30 15:35:00|545.25|542.85|537.46|535.06|547.74|545.34|533.23|530.83|0
1638286800000|2021-11-30 15:40:00|537.11|534.71|536.84|534.44|540.82|538.42|535.69|533.29|0
1638287100000|2021-11-30 15:45:00|536.22|533.82|527.54|525.14|536.75|534.35|526.67|524.27|0
1638287400000|2021-11-30 15:50:00|527.37|524.97|518.58|516.18|528.15|525.75|516.72|514.32|0
1638287700000|2021-11-30 15:55:00|518.75|516.35|510.49|508.09|519.1|516.7|510.49|508.09|0
1638288000000|2021-11-30 16:00:00|509.98|507.58|511.6|509.2|514.86|512.46|504.42|502.02|0
1638288300000|2021-11-30 16:05:00|510.92|508.52|512.63|510.23|514.35|511.95|509.38|506.98|0
1638288600000|2021-11-30 16:10:00|512.8|510.4|517.2|514.8|517.85|515.45|509.54|507.14|0
1638288900000|2021-11-30 16:15:00|516.16|513.76|515.61|513.21|521.14|518.74|515.44|513.04|0
1638289200000|2021-11-30 16:20:00|516.47|514.07|510.3|507.9|519.23|516.83|509.96|507.56|0
1638289500000|2021-11-30 16:25:00|509.96|507.56|513.57|511.17|514.95|512.55|509.96|507.56|0
1638289800000|2021-11-30 16:30:00|513.05|510.65|508.41|506.01|515.81|513.41|508.06|505.66|0
1638290100000|2021-11-30 16:35:00|507.89|505.49|509.43|507.03|511.5|509.1|507.55|505.15|0
1638290400000|2021-11-30 16:40:00|509.26|506.86|505.78|503.38|509.26|506.86|499.97|497.57|0
1638290700000|2021-11-30 16:45:00|505.27|502.87|502.71|500.31|506.47|504.07|499.14|496.74|0
1638291000000|2021-11-30 16:50:00|502.37|499.97|497.78|495.38|502.88|500.48|497.52|495.12|0
1638291300000|2021-11-30 16:55:00|498.62|496.22|504.58|502.18|504.58|502.18|497.44|495.04|0
1638291600000|2021-11-30 17:00:00|504.41|502.01|496.65|494.25|504.41|502.01|495.21|492.81|0
1638291900000|2021-11-30 17:05:00|496.57|494.17|495.55|493.15|499.29|496.89|494.19|491.79|0
1638292200000|2021-11-30 17:10:00|495.72|493.32|499.48|497.08|502.03|499.63|493.51|491.11|0
1638292500000|2021-11-30 17:15:00|499.65|497.25|504.45|502.05|504.45|502.05|499.31|496.91|0
1638292800000|2021-11-30 17:20:00|504.2|501.8|505.99|503.59|505.99|503.59|501.04|498.64|0
1638293100000|2021-11-30 17:25:00|505.82|503.42|506.33|503.93|507.7|505.3|505.14|502.74|0
1638293400000|2021-11-30 17:30:00|506.5|504.1|506.5|504.1|508.73|506.33|503.42|501.02|0
1638293700000|2021-11-30 17:35:00|507.01|504.61|505.55|503.15|508.04|505.64|504.45|502.05|0
1638294000000|2021-11-30 17:40:00|506.15|503.75|508.72|506.32|508.72|506.32|502.91|500.51|0
1638294300000|2021-11-30 17:45:00|507.69|505.29|504.27|501.87|509.23|506.83|503.93|501.53|0
1638294600000|2021-11-30 17:50:00|504.44|502.04|506.15|503.75|508.03|505.63|503.93|501.53|0
1638294900000|2021-11-30 17:55:00|506.83|504.43|504.1|501.7|507.51|505.11|500.51|498.11|0
1638295200000|2021-11-30 18:00:00|504.61|502.21|500.18|497.78|505.8|503.4|500.01|497.61|0
1638295500000|2021-11-30 18:05:00|500.35|497.95|501.2|498.8|504.09|501.69|500.35|497.95|0
1638295800000|2021-11-30 18:10:00|500.86|498.46|500.52|498.12|502.22|499.82|499.84|497.44|0
1638296100000|2021-11-30 18:15:00|500.35|497.95|501.02|498.62|504.09|501.69|500.18|497.78|0
1638296400000|2021-11-30 18:20:00|501.19|498.79|504.77|502.37|504.77|502.37|499.49|497.09|0
1638296700000|2021-11-30 18:25:00|503.74|501.34|504.08|501.68|505.36|502.96|502.04|499.64|0
1638297000000|2021-11-30 18:30:00|503.4|501|506.13|503.73|507.5|505.1|503.14|500.74|0
1638297300000|2021-11-30 18:35:00|505.96|503.56|510.74|508.34|510.92|508.52|505.79|503.39|0
1638297600000|2021-11-30 18:40:00|510.4|508|508.35|505.95|510.57|508.17|507.49|505.09|0
1638297900000|2021-11-30 18:45:00|508.52|506.12|509.03|506.63|509.55|507.15|508|505.6|0
1638298200000|2021-11-30 18:50:00|509.28|506.88|512.98|510.58|513.15|510.75|508.86|506.46|0
1638298500000|2021-11-30 18:55:00|512.81|510.41|514.87|512.47|515.04|512.64|512.46|510.06|0
1638298800000|2021-11-30 19:00:00|514.7|512.3|514.52|512.12|515.56|513.16|512.63|510.23|0
1638299100000|2021-11-30 19:05:00|514.01|511.61|515.55|513.15|516.07|513.67|511.42|509.02|0
1638299400000|2021-11-30 19:10:00|515.21|512.81|511.49|509.09|518.29|515.89|510.88|508.48|0
1638299700000|2021-11-30 19:15:00|511.66|509.26|510.97|508.57|512.52|510.12|508.89|506.49|0
1638300000000|2021-11-30 19:20:00|511.48|509.08|515.38|512.98|515.9|513.5|510.27|507.87|0
1638300300000|2021-11-30 19:25:00|515.55|513.15|512.97|510.57|518.32|515.92|512.8|510.4|0
1638300600000|2021-11-30 19:30:00|512.8|510.4|514.17|511.77|515.55|513.15|511.08|508.68|0
1638300900000|2021-11-30 19:35:00|513.83|511.43|512.62|510.22|515.72|513.32|512.28|509.88|0
1638301200000|2021-11-30 19:40:00|513.14|510.74|509.44|507.04|514.86|512.46|508.67|506.27|0
1638301500000|2021-11-30 19:45:00|509.53|507.13|505.07|502.67|510.38|507.98|505.07|502.67|0
1638301800000|2021-11-30 19:50:00|505.42|503.02|504.94|502.54|508.88|506.48|503.05|500.65|0
1638302100000|2021-11-30 19:55:00|504.77|502.37|506.3|503.9|506.81|504.41|503.75|501.35|0
1638302400000|2021-11-30 20:00:00|505.96|503.56|506.72|504.32|508.35|505.95|504.6|502.2|0
1638302700000|2021-11-30 20:05:00|506.3|503.9|501.86|499.46|507.66|505.26|500.66|498.26|0
1638303000000|2021-11-30 20:10:00|502.2|499.8|501.34|498.94|505.1|502.7|501.34|498.94|0
1638303300000|2021-11-30 20:15:00|501.52|499.12|503.56|501.16|503.56|501.16|501.34|498.94|0
1638303600000|2021-11-30 20:20:00|503.39|500.99|501.34|498.94|504.75|502.35|501|498.6|0
1638303900000|2021-11-30 20:25:00|501.51|499.11|498.96|496.56|502.02|499.62|498.11|495.71|0
1638304200000|2021-11-30 20:30:00|499.3|496.9|502.19|499.79|504.4|502|498.45|496.05|0
1638304500000|2021-11-30 20:35:00|501.67|499.27|499.97|497.57|502.19|499.79|498.28|495.88|0
1638304800000|2021-11-30 20:40:00|499.8|497.4|504.06|501.66|504.57|502.17|498.95|496.55|0
1638305100000|2021-11-30 20:45:00|503.8|501.4|497.89|495.49|506.62|504.22|497.89|495.49|0
1638305400000|2021-11-30 20:50:00|498.06|495.66|494.03|491.63|498.06|495.66|490.94|488.54|0
1638305700000|2021-11-30 20:55:00|495.21|492.81|497.84|495.44|500.91|498.51|492.39|489.99|0
1638306000000|2021-11-30 21:00:00|493.95|491.55|509|506.6|509|506.6|493.95|491.55|0
1638306300000|2021-11-30 21:05:00|508.83|506.43|505.07|502.67|509.69|507.29|504.72|502.32|0
1638306600000|2021-11-30 21:10:00|505.75|503.35|506.09|503.69|508.14|505.74|505.07|502.67|0
1638306900000|2021-11-30 21:15:00|506.46|503.66|507.31|504.51|508.17|505.37|505.78|502.98|0
1638307200000|2021-11-30 21:20:00|507.22|504.42|507.05|504.25|509.36|506.56|506.62|503.82|0
1638307500000|2021-11-30 21:25:00|506.88|504.08|507.99|505.19|508.5|505.7|506.28|503.48|0
1638307800000|2021-11-30 21:30:00|508.16|505.36|507.13|504.33|508.85|506.05|506.45|503.65|0
1638308100000|2021-11-30 21:35:00|506.79|503.99|508.16|505.36|508.16|505.36|506.62|503.82|0
1638308400000|2021-11-30 21:40:00|508.33|505.53|507.98|505.18|508.67|505.87|507.98|505.18|0
1638308700000|2021-11-30 21:45:00|508.33|505.53|510.55|507.75|510.72|507.92|508.06|505.26|0
1638309000000|2021-11-30 21:50:00|510.38|507.58|509.52|506.72|510.72|507.92|509.35|506.55|0
1638309300000|2021-11-30 21:55:00|509.69|506.89|511.14|508.34|511.14|508.34|509.69|506.89|0
1638309600000|2021-11-30 22:00:00|510.92|508.12|510.8|508|510.97|508.17|510.77|507.97|0
1638309900000|2021-11-30 22:05:00|510.82|508.02|510.84|508.04|510.87|508.07|510.67|507.87|0
1638310200000|2021-11-30 22:10:00|510.79|507.99|510.76|507.96|510.82|508.02|510.74|507.94|0
1638310500000|2021-11-30 22:15:00|510.72|507.92|510.74|507.94|510.76|507.96|510.54|507.74|0
1638310800000|2021-11-30 22:20:00|510.71|507.91|510.66|507.86|510.76|507.96|510.42|507.62|0
1638311100000|2021-11-30 22:25:00|510.68|507.88|510.74|507.94|510.78|507.98|510.61|507.81|0
1638311400000|2021-11-30 22:30:00|510.78|507.98|510.83|508.03|510.83|508.03|510.56|507.76|0
1638311700000|2021-11-30 22:35:00|510.68|507.88|510.58|507.78|510.78|507.98|510.46|507.66|0
1638312000000|2021-11-30 22:40:00|510.43|507.63|510.69|507.89|510.78|507.98|510.43|507.63|0
1638312300000|2021-11-30 22:45:00|510.66|507.86|510.56|507.76|510.78|507.98|510.51|507.71|0
1638312600000|2021-11-30 22:50:00|510.66|507.86|510.73|507.93|510.73|507.93|510.23|507.43|0
1638312900000|2021-11-30 22:55:00|510.75|507.95|511.12|508.32|511.25|508.45|510.25|507.45|0
1638313200000|2021-11-30 23:00:00|512.14|509.34|515.5|512.7|517.4|514.6|512.14|509.34|0
1638313500000|2021-11-30 23:05:00|515.75|512.95|513.94|511.14|516.19|513.39|513.94|511.14|0
1638313800000|2021-11-30 23:10:00|513.77|510.97|512.91|510.11|514.46|511.66|512.57|509.77|0
1638314100000|2021-11-30 23:15:00|513.25|510.45|511.88|509.08|513.94|511.14|511.88|509.08|0
1638314400000|2021-11-30 23:20:00|512.91|510.11|512.22|509.42|513.25|510.45|511.19|508.39|0
1638314700000|2021-11-30 23:25:00|512.39|509.59|512.21|509.41|513.76|510.96|512.04|509.24|0
1638315000000|2021-11-30 23:30:00|512.56|509.76|513.24|510.44|514.28|511.48|512.56|509.76|0
1638315300000|2021-11-30 23:35:00|513.59|510.79|512.55|509.75|513.93|511.13|512.04|509.24|0
1638315600000|2021-11-30 23:40:00|512.73|509.93|509.12|506.32|512.9|510.1|509.03|506.23|0
1638315900000|2021-11-30 23:45:00|509.2|506.4|508.26|505.46|511.35|508.55|507.23|504.43|0
1638316200000|2021-11-30 23:50:00|508.43|505.63|509.28|506.48|510.14|507.34|508.26|505.46|0
1638316500000|2021-11-30 23:55:00|509.37|506.57|509.97|507.17|510.14|507.34|508.77|505.97|0
1638316800000|2021-12-01 00:00:00|510.31|507.51|513.23|510.43|513.57|510.77|510.14|507.34|0
1638317100000|2021-12-01 00:05:00|513.31|510.51|512.02|509.22|514.95|512.15|512.02|509.22|0
1638317400000|2021-12-01 00:10:00|512.37|509.57|508.76|505.96|512.71|509.91|508.25|505.45|0
1638317700000|2021-12-01 00:15:00|508.59|505.79|503.97|501.17|509.1|506.3|502.95|500.15|0
1638318000000|2021-12-01 00:20:00|503.8|501|505.51|502.71|505.51|502.71|502.44|499.64|0
1638318300000|2021-12-01 00:25:00|505.33|502.53|503.45|500.65|505.59|502.79|502.09|499.29|0
1638318600000|2021-12-01 00:30:00|503.88|501.08|504.48|501.68|505.07|502.27|503.62|500.82|0
1638318900000|2021-12-01 00:35:00|504.13|501.33|503.53|500.73|504.13|501.33|501.41|498.61|0
1638319200000|2021-12-01 00:40:00|503.62|500.82|506.52|503.72|506.94|504.14|503.62|500.82|0
1638319500000|2021-12-01 00:45:00|507.03|504.23|508.14|505.34|509.26|506.46|506.86|504.06|0
1638319800000|2021-12-01 00:50:00|508.23|505.43|507.54|504.74|508.57|505.77|507.2|504.4|0
1638320100000|2021-12-01 00:55:00|507.71|504.91|505.66|502.86|507.88|505.08|504.63|501.83|0
1638320400000|2021-12-01 01:00:00|505.32|502.52|505.48|502.68|505.66|502.86|502.59|499.79|0
1638320700000|2021-12-01 01:05:00|505.31|502.51|507.88|505.08|508.99|506.19|505.22|502.42|0
1638321000000|2021-12-01 01:10:00|507.53|504.73|510.79|507.99|511.47|508.67|507.36|504.56|0
1638321300000|2021-12-01 01:15:00|510.35|507.55|512.33|509.53|513.02|510.22|509.59|506.79|0
1638321600000|2021-12-01 01:20:00|512.5|509.7|511.55|508.75|513.7|510.9|510.61|507.81|0
1638321900000|2021-12-01 01:25:00|511.64|508.84|513.36|510.56|513.53|510.73|510.95|508.15|0
1638322200000|2021-12-01 01:30:00|513.01|510.21|511.46|508.66|513.87|511.07|510.09|507.29|0
1638322500000|2021-12-01 01:35:00|511.63|508.83|512.66|509.86|512.84|510.04|511.63|508.83|0
1638322800000|2021-12-01 01:40:00|512.49|509.69|513.18|510.38|513.35|510.55|510.43|507.63|0
1638323100000|2021-12-01 01:45:00|513.35|510.55|513|510.2|514.12|511.32|512.66|509.86|0
1638323400000|2021-12-01 01:50:00|512.83|510.03|515.41|512.61|516.62|513.82|512.49|509.69|0
1638323700000|2021-12-01 01:55:00|515.75|512.95|515.06|512.26|516.61|513.81|514.63|511.83|0
1638324000000|2021-12-01 02:00:00|515.23|512.43|518.34|515.54|519.03|516.23|514.8|512|0
1638324300000|2021-12-01 02:05:00|518.16|515.36|518.68|515.88|519.72|516.92|517.82|515.02|0
1638324600000|2021-12-01 02:10:00|518.85|516.05|517.12|514.32|519.37|516.57|517.12|514.32|0
1638324900000|2021-12-01 02:15:00|517.3|514.5|517.81|515.01|518.33|515.53|516.78|513.98|0
1638325200000|2021-12-01 02:20:00|517.98|515.18|517.81|515.01|518.67|515.87|517.12|514.32|0
1638325500000|2021-12-01 02:25:00|517.89|515.09|519.53|516.73|519.88|517.08|517.46|514.66|0
1638325800000|2021-12-01 02:30:00|519.44|516.64|519.1|516.3|520.74|517.94|519.01|516.21|0
1638326100000|2021-12-01 02:35:00|519.19|516.39|520.74|517.94|520.74|517.94|519.19|516.39|0
1638326400000|2021-12-01 02:40:00|520.65|517.85|520.39|517.59|520.74|517.94|519.7|516.9|0
1638326700000|2021-12-01 02:45:00|520.22|517.42|519.35|516.55|520.39|517.59|519.35|516.55|0
1638327000000|2021-12-01 02:50:00|519.52|516.72|520.56|517.76|520.56|517.76|519.18|516.38|0
1638327300000|2021-12-01 02:55:00|520.39|517.59|520.73|517.93|520.73|517.93|520.39|517.59|0
1638327600000|2021-12-01 03:00:00|520.56|517.76|520.73|517.93|520.73|517.93|520.03|517.23|0
1638327900000|2021-12-01 03:05:00|520.55|517.75|519.69|516.89|520.73|517.93|519.34|516.54|0
1638328200000|2021-12-01 03:10:00|519.51|516.71|519.68|516.88|519.68|516.88|519.17|516.37|0
1638328500000|2021-12-01 03:15:00|519.86|517.06|520.2|517.4|520.55|517.75|519.86|517.06|0
1638328800000|2021-12-01 03:20:00|520.37|517.57|519.68|516.88|520.37|517.57|519.33|516.53|0
1638329100000|2021-12-01 03:25:00|519.51|516.71|520.37|517.57|520.71|517.91|519.5|516.7|0
1638329400000|2021-12-01 03:30:00|520.54|517.74|520.19|517.39|520.54|517.74|519.5|516.7|0
1638329700000|2021-12-01 03:35:00|520.36|517.56|519.15|516.35|520.71|517.91|519.15|516.35|0
1638330000000|2021-12-01 03:40:00|519.23|516.43|515.52|512.72|519.32|516.52|515.01|512.21|0
1638330300000|2021-12-01 03:45:00|515.35|512.55|516.38|513.58|517.59|514.79|515.18|512.38|0
1638330600000|2021-12-01 03:50:00|516.56|513.76|517.76|514.96|518.11|515.31|516.56|513.76|0
1638330900000|2021-12-01 03:55:00|517.93|515.13|518.28|515.48|518.28|515.48|517.32|514.52|0
1638331200000|2021-12-01 04:00:00|518.62|515.82|520.35|517.55|520.7|517.9|518.62|515.82|0
1638331500000|2021-12-01 04:05:00|520.18|517.38|520.17|517.37|520.69|517.89|519.66|516.86|0
1638331800000|2021-12-01 04:10:00|520.26|517.46|520.69|517.89|520.69|517.89|519.83|517.03|0
1638332100000|2021-12-01 04:15:00|520.52|517.72|520.34|517.54|520.69|517.89|520.17|517.37|0
1638332400000|2021-12-01 04:20:00|520.51|517.71|520.17|517.37|520.69|517.89|520.17|517.37|0
1638332700000|2021-12-01 04:25:00|519.99|517.19|520.68|517.88|520.68|517.88|519.99|517.19|0
1638333000000|2021-12-01 04:30:00|523.11|520.31|522.76|519.96|523.45|520.65|521.89|519.09|0
1638333300000|2021-12-01 04:35:00|522.59|519.79|524.84|522.04|524.84|522.04|522.41|519.61|0
1638333600000|2021-12-01 04:40:00|525.01|522.21|524.84|522.04|525.53|522.73|523.8|521|0
1638333900000|2021-12-01 04:45:00|524.75|521.95|524.66|521.86|525.88|523.08|524.66|521.86|0
1638334200000|2021-12-01 04:50:00|524.83|522.03|524.74|521.94|525.18|522.38|523.79|520.99|0
1638334500000|2021-12-01 04:55:00|524.83|522.03|525.35|522.55|525.96|523.16|524.31|521.51|0
1638334800000|2021-12-01 05:00:00|525.52|522.72|523.61|520.81|525.87|523.07|523.09|520.29|0
1638335100000|2021-12-01 05:05:00|523.87|521.07|523.78|520.98|524.31|521.51|523.44|520.64|0
1638335400000|2021-12-01 05:10:00|523.96|521.16|520.71|517.91|523.96|521.16|520.54|517.74|0
1638335700000|2021-12-01 05:15:00|520.89|518.09|521.93|519.13|521.93|519.13|520.89|518.09|0
1638336000000|2021-12-01 05:20:00|522.1|519.3|523.32|520.52|523.32|520.52|522.1|519.3|0
1638336300000|2021-12-01 05:25:00|523.49|520.69|522.62|519.82|523.67|520.87|522.45|519.65|0
1638336600000|2021-12-01 05:30:00|522.45|519.65|520.7|517.9|522.45|519.65|520.7|517.9|0
1638336900000|2021-12-01 05:35:00|520.61|517.81|522.61|519.81|522.61|519.81|520.61|517.81|0
1638337200000|2021-12-01 05:40:00|522.52|519.72|522.26|519.46|522.96|520.16|521.74|518.94|0
1638337500000|2021-12-01 05:45:00|522.44|519.64|522.26|519.46|522.69|519.89|522.09|519.29|0
1638337800000|2021-12-01 05:50:00|522.09|519.29|521.21|518.41|522.09|519.29|521.21|518.41|0
1638338100000|2021-12-01 05:55:00|521.39|518.59|521.04|518.24|521.82|519.02|520.34|517.54|0
1638338400000|2021-12-01 06:00:00|520.86|518.06|520.77|517.97|521.73|518.93|519.13|516.33|0
1638338700000|2021-12-01 06:05:00|520.17|517.37|524.34|521.54|524.42|521.62|520.17|517.37|0
1638339000000|2021-12-01 06:10:00|524.17|521.37|526.43|523.63|526.78|523.98|523.99|521.19|0
1638339300000|2021-12-01 06:15:00|526.61|523.81|525.21|522.41|527.48|524.68|525.21|522.41|0
1638339600000|2021-12-01 06:20:00|525.29|522.49|525.25|522.45|528|525.2|524.07|521.27|0
1638339900000|2021-12-01 06:25:00|525.07|522.27|525.59|522.79|525.59|522.79|523.67|520.87|0
1638340200000|2021-12-01 06:30:00|525.85|523.05|525.94|523.14|526.46|523.66|525.32|522.52|0
1638340500000|2021-12-01 06:35:00|525.67|522.87|524.62|521.82|526.29|523.49|524.19|521.39|0
1638340800000|2021-12-01 06:40:00|524.54|521.74|521.13|518.33|524.54|521.74|520.88|518.08|0
1638341100000|2021-12-01 06:45:00|521.22|518.42|521.65|518.85|522.35|519.55|521.05|518.25|0
1638341400000|2021-12-01 06:50:00|521.57|518.77|521.74|518.94|522.96|520.16|521.48|518.68|0
1638341700000|2021-12-01 06:55:00|521.91|519.11|522.78|519.98|523.31|520.51|521.91|519.11|0
1638342000000|2021-12-01 07:00:00|522.61|519.81|521.39|518.59|525.4|522.6|521.21|518.41|0
1638342300000|2021-12-01 07:05:00|521.3|518.5|523.3|520.5|524.87|522.07|520.43|517.63|0
1638342600000|2021-12-01 07:10:00|523.21|520.41|524.35|521.55|524.78|521.98|523.21|520.41|0
1638342900000|2021-12-01 07:15:00|524.52|521.72|523.47|520.67|525.13|522.33|523.3|520.5|0
1638343200000|2021-12-01 07:20:00|523.65|520.85|522.25|519.45|523.73|520.93|521.55|518.75|0
1638343500000|2021-12-01 07:25:00|522.07|519.27|522.07|519.27|522.59|519.79|521.03|518.23|0
1638343800000|2021-12-01 07:30:00|521.9|519.1|520.68|517.88|522.94|520.14|520.33|517.53|0
1638344100000|2021-12-01 07:35:00|520.59|517.79|521.02|518.22|522.76|519.96|520.33|517.53|0
1638344400000|2021-12-01 07:40:00|520.93|518.13|524.68|521.88|524.85|522.05|520.93|518.13|0
1638344700000|2021-12-01 07:45:00|524.51|521.71|524.81|522.01|530.99|528.19|523.46|520.66|0
1638345000000|2021-12-01 07:50:00|524.9|522.1|522.98|520.18|524.9|522.1|522.89|520.09|0
1638345300000|2021-12-01 07:55:00|523.33|520.53|522.63|519.83|523.5|520.7|521.58|518.78|0
1638345600000|2021-12-01 08:00:00|521.41|518.61|523.5|520.7|524.02|521.22|520.19|517.39|0
1638345900000|2021-12-01 08:05:00|523.3|520.9|521.55|519.15|524.08|521.68|520.85|518.45|0
1638346200000|2021-12-01 08:10:00|521.9|519.5|520.85|518.45|521.9|519.5|519.98|517.58|0
1638346500000|2021-12-01 08:15:00|520.68|518.28|524.24|521.84|524.34|521.94|520.5|518.1|0
1638346800000|2021-12-01 08:20:00|524.42|522.02|522.06|519.66|524.42|522.02|521.72|519.32|0
1638347100000|2021-12-01 08:25:00|521.72|519.32|520.49|518.09|522.59|520.19|519.97|517.57|0
1638347400000|2021-12-01 08:30:00|519.97|517.57|518.93|516.53|519.97|517.57|515.71|513.31|0
1638347700000|2021-12-01 08:35:00|519.27|516.87|518.23|515.83|519.27|516.87|516.84|514.44|0
1638348000000|2021-12-01 08:40:00|518.4|516|515.53|513.13|518.75|516.35|514.24|511.84|0
1638348300000|2021-12-01 08:45:00|515.62|513.22|517.18|514.78|517.18|514.78|515.01|512.61|0
1638348600000|2021-12-01 08:50:00|517.36|514.96|518.74|516.34|520.04|517.64|516.14|513.74|0
1638348900000|2021-12-01 08:55:00|518.4|516|522.57|520.17|522.57|520.17|517.87|515.47|0
1638349200000|2021-12-01 09:00:00|522.4|520|522.61|520.21|524.4|522|521.87|519.47|0
1638349500000|2021-12-01 09:05:00|522.78|520.38|526.45|524.05|527.51|525.11|522.78|520.38|0
1638349800000|2021-12-01 09:10:00|526.36|523.96|527.15|524.75|527.77|525.37|526.1|523.7|0
1638350100000|2021-12-01 09:15:00|527.24|524.84|528.2|525.8|529.26|526.86|526.98|524.58|0
1638350400000|2021-12-01 09:20:00|527.85|525.45|526.97|524.57|529.43|527.03|526.97|524.57|0
1638350700000|2021-12-01 09:25:00|526.71|524.31|528.2|525.8|528.2|525.8|526.62|524.22|0
1638351000000|2021-12-01 09:30:00|528.37|525.97|530.13|527.73|530.13|527.73|527.76|525.36|0
1638351300000|2021-12-01 09:35:00|530.3|527.9|532.59|530.19|532.85|530.45|529.6|527.2|0
1638351600000|2021-12-01 09:40:00|532.76|530.36|532.23|529.83|533.47|531.07|530.47|528.07|0
1638351900000|2021-12-01 09:45:00|532.41|530.01|531.26|528.86|532.59|530.19|529.94|527.54|0
1638352200000|2021-12-01 09:50:00|531.35|528.95|530.82|528.42|531.53|529.13|530.47|528.07|0
1638352500000|2021-12-01 09:55:00|531.17|528.77|530.99|528.59|531.17|528.77|530.29|527.89|0
1638352800000|2021-12-01 10:00:00|530.82|528.42|530.29|527.89|531.52|529.12|530.29|527.89|0
1638353100000|2021-12-01 10:05:00|530.46|528.06|529.06|526.66|530.64|528.24|528.18|525.78|0
1638353400000|2021-12-01 10:10:00|529.14|526.74|528.17|525.77|529.31|526.91|527.82|525.42|0
1638353700000|2021-12-01 10:15:00|527.82|525.42|529.05|526.65|529.23|526.83|527.3|524.9|0
1638354000000|2021-12-01 10:20:00|528.7|526.3|527.9|525.5|529.05|526.65|527.82|525.42|0
1638354300000|2021-12-01 10:25:00|527.82|525.42|528.87|526.47|529.75|527.35|527.82|525.42|0
1638354600000|2021-12-01 10:30:00|528.69|526.29|529.92|527.52|530.18|527.78|528.34|525.94|0
1638354900000|2021-12-01 10:35:00|529.83|527.43|529.57|527.17|530.27|527.87|529.39|526.99|0
1638355200000|2021-12-01 10:40:00|529.74|527.34|528.86|526.46|529.92|527.52|528.69|526.29|0
1638355500000|2021-12-01 10:45:00|529.04|526.64|530.62|528.22|530.97|528.57|528.69|526.29|0
1638355800000|2021-12-01 10:50:00|530.26|527.86|530.97|528.57|531.85|529.45|529.03|526.63|0
1638356100000|2021-12-01 10:55:00|530.61|528.21|530.26|527.86|530.79|528.39|529.73|527.33|0
1638356400000|2021-12-01 11:00:00|530.44|528.04|528.85|526.45|531.49|529.09|528.85|526.45|0
1638356700000|2021-12-01 11:05:00|529.03|526.63|529.55|527.15|530.26|527.86|528.32|525.92|0
1638357000000|2021-12-01 11:10:00|529.38|526.98|528.14|525.74|529.9|527.5|527.97|525.57|0
1638357300000|2021-12-01 11:15:00|527.97|525.57|527.44|525.04|527.97|525.57|526.04|523.64|0
1638357600000|2021-12-01 11:20:00|527.35|524.95|528.49|526.09|529.54|527.14|527.26|524.86|0
1638357900000|2021-12-01 11:25:00|528.31|525.91|529.01|526.61|529.19|526.79|527.96|525.56|0
1638358200000|2021-12-01 11:30:00|528.84|526.44|529.01|526.61|529.72|527.32|528.31|525.91|0
1638358500000|2021-12-01 11:35:00|528.84|526.44|528.13|525.73|529.71|527.31|528.13|525.73|0
1638358800000|2021-12-01 11:40:00|528.31|525.91|528.83|526.43|528.83|526.43|527.78|525.38|0
1638359100000|2021-12-01 11:45:00|528.48|526.08|530.06|527.66|530.23|527.83|528.3|525.9|0
1638359400000|2021-12-01 11:50:00|529.88|527.48|532.17|529.77|532.34|529.94|529.71|527.31|0
1638359700000|2021-12-01 11:55:00|531.82|529.42|532.34|529.94|532.69|530.29|531.81|529.41|0
1638360000000|2021-12-01 12:00:00|532.16|529.76|531.11|528.71|533.04|530.64|531.11|528.71|0
1638360300000|2021-12-01 12:05:00|530.93|528.53|530.22|527.82|531.28|528.88|530.05|527.65|0
1638360600000|2021-12-01 12:10:00|530.4|528|531.28|528.88|531.28|528.88|530.05|527.65|0
1638360900000|2021-12-01 12:15:00|531.1|528.7|532.33|529.93|533.92|531.52|530.04|527.64|0
1638361200000|2021-12-01 12:20:00|532.24|529.84|531.75|529.35|535.5|533.1|531.75|529.35|0
1638361500000|2021-12-01 12:25:00|531.66|529.26|532.61|530.21|533.43|531.03|529.39|526.99|0
1638361800000|2021-12-01 12:30:00|532.26|529.86|531.02|528.62|533.14|530.74|530.85|528.45|0
1638362100000|2021-12-01 12:35:00|531.37|528.97|531.9|529.5|532.08|529.68|530.49|528.09|0
1638362400000|2021-12-01 12:40:00|531.73|529.33|532.08|529.68|532.61|530.21|531.2|528.8|0
1638362700000|2021-12-01 12:45:00|531.9|529.5|531.19|528.79|532.43|530.03|530.84|528.44|0
1638363000000|2021-12-01 12:50:00|531.37|528.97|532.6|530.2|533.13|530.73|531.19|528.79|0
1638363300000|2021-12-01 12:55:00|532.78|530.38|531.54|529.14|532.78|530.38|531.45|529.05|0
1638363600000|2021-12-01 13:00:00|531.71|529.31|529.42|527.02|531.89|529.49|528.54|526.14|0
1638363900000|2021-12-01 13:05:00|529.6|527.2|529.42|527.02|529.95|527.55|528.54|526.14|0
1638364200000|2021-12-01 13:10:00|529.24|526.84|529.06|526.66|529.42|527.02|528.01|525.61|0
1638364500000|2021-12-01 13:15:00|529.24|526.84|530.47|528.07|531|528.6|528.89|526.49|0
1638364800000|2021-12-01 13:20:00|530.29|527.89|528.53|526.13|530.65|528.25|527.65|525.25|0
1638365100000|2021-12-01 13:25:00|528.36|525.96|527.12|524.72|529.85|527.45|526.77|524.37|0
1638365400000|2021-12-01 13:30:00|526.95|524.55|530.99|528.59|530.99|528.59|526.95|524.55|0
1638365700000|2021-12-01 13:35:00|530.64|528.24|531.34|528.94|531.7|529.3|530.46|528.06|0
1638366000000|2021-12-01 13:40:00|531.52|529.12|532.57|530.17|532.93|530.53|530.81|528.41|0
1638366300000|2021-12-01 13:45:00|532.75|530.35|531.69|529.29|533.1|530.7|531.34|528.94|0
1638366600000|2021-12-01 13:50:00|531.77|529.37|530.01|527.61|532.22|529.82|529.57|527.17|0
1638366900000|2021-12-01 13:55:00|530.1|527.7|529.57|527.17|530.28|527.88|528.69|526.29|0
1638367200000|2021-12-01 14:00:00|529.39|526.99|530.45|528.05|530.98|528.58|529.39|526.99|0
1638367500000|2021-12-01 14:05:00|530.62|528.22|530.8|528.4|531.68|529.28|530.1|527.7|0
1638367800000|2021-12-01 14:10:00|530.62|528.22|529.91|527.51|531.15|528.75|529.21|526.81|0
1638368100000|2021-12-01 14:15:00|529.74|527.34|528.68|526.28|531.32|528.92|528.68|526.28|0
1638368400000|2021-12-01 14:20:00|528.5|526.1|528.5|526.1|529.21|526.81|528.15|525.75|0
1638368700000|2021-12-01 14:25:00|528.68|526.28|528.5|526.1|529.38|526.98|527.45|525.05|0
1638369000000|2021-12-01 14:30:00|529.03|526.63|521.31|518.91|529.91|527.51|521.31|518.91|0
1638369300000|2021-12-01 14:35:00|520.96|518.56|522|519.6|523.23|520.83|519.91|517.51|0
1638369600000|2021-12-01 14:40:00|520.95|518.55|526.02|523.62|526.55|524.15|520.95|518.55|0
1638369900000|2021-12-01 14:45:00|524.62|522.22|522.42|520.02|528.13|525.73|522.07|519.67|0
1638370200000|2021-12-01 14:50:00|522.07|519.67|521.89|519.49|523.99|521.59|520.49|518.09|0
1638370500000|2021-12-01 14:55:00|521.71|519.31|525.92|523.52|527.16|524.76|521.71|519.31|0
1638370800000|2021-12-01 15:00:00|525.75|523.35|530.5|528.1|534.22|531.82|525.75|523.35|0
1638371100000|2021-12-01 15:05:00|531.03|528.63|535.45|533.05|535.98|533.58|531.03|528.63|0
1638371400000|2021-12-01 15:10:00|535.81|533.41|534.03|531.63|536.52|534.12|532.79|530.39|0
1638371700000|2021-12-01 15:15:00|534.56|532.16|536.87|534.47|537.75|535.35|534.56|532.16|0
1638372000000|2021-12-01 15:20:00|537.04|534.64|535.45|533.05|537.4|535|532.26|529.86|0
1638372300000|2021-12-01 15:25:00|535.09|532.69|531.9|529.5|536.51|534.11|531.73|529.33|0
1638372600000|2021-12-01 15:30:00|531.55|529.15|532.43|530.03|535.62|533.22|531.55|529.15|0
1638372900000|2021-12-01 15:35:00|532.61|530.21|528.37|525.97|533.49|531.09|528.37|525.97|0
1638373200000|2021-12-01 15:40:00|528.19|525.79|532.43|530.03|533.31|530.91|524.32|521.92|0
1638373500000|2021-12-01 15:45:00|532.6|530.2|536.85|534.45|537.21|534.81|532.25|529.85|0
1638373800000|2021-12-01 15:50:00|537.03|534.63|539.16|536.76|539.51|537.11|535.43|533.03|0
1638374100000|2021-12-01 15:55:00|539.34|536.94|539.51|537.11|540.58|538.18|537.03|534.63|0
1638374400000|2021-12-01 16:00:00|540.4|538|538.44|536.04|540.58|538.18|538.09|535.69|0
1638374700000|2021-12-01 16:05:00|538.26|535.86|539.86|537.46|540.57|538.17|538.09|535.69|0
1638375000000|2021-12-01 16:10:00|540.4|538|546.1|543.7|546.1|543.7|539.86|537.46|0
1638375300000|2021-12-01 16:15:00|545.92|543.52|547.75|545.35|549.27|546.87|543.29|540.89|0
1638375600000|2021-12-01 16:20:00|547.93|545.53|548.29|545.89|548.29|545.89|546.5|544.1|0
1638375900000|2021-12-01 16:25:00|548.11|545.71|546.32|543.92|549.36|546.96|546.32|543.92|0
1638376200000|2021-12-01 16:30:00|545.96|543.56|545.42|543.02|547.92|545.52|543.46|541.06|0
1638376500000|2021-12-01 16:35:00|545.6|543.2|543.81|541.41|546.13|543.73|543.1|540.7|0
1638376800000|2021-12-01 16:40:00|544.35|541.95|543.63|541.23|545.42|543.02|543.1|540.7|0
1638377100000|2021-12-01 16:45:00|543.45|541.05|543.09|540.69|543.99|541.59|539.89|537.49|0
1638377400000|2021-12-01 16:50:00|542.2|539.8|538.29|535.89|542.2|539.8|538.29|535.89|0
1638377700000|2021-12-01 16:55:00|538.11|535.71|536.01|533.61|538.11|535.71|530.74|528.34|0
1638378000000|2021-12-01 17:00:00|535.48|533.08|538.84|536.44|539.02|536.62|533.89|531.49|0
1638378300000|2021-12-01 17:05:00|539.02|536.62|537.96|535.56|540.44|538.04|536.54|534.14|0
1638378600000|2021-12-01 17:10:00|537.78|535.38|540.08|537.68|540.44|538.04|537.07|534.67|0
1638378900000|2021-12-01 17:15:00|539.73|537.33|541.68|539.28|543.46|541.06|539.73|537.33|0
1638379200000|2021-12-01 17:20:00|541.86|539.46|538.66|536.26|543.1|540.7|538.3|535.9|0
1638379500000|2021-12-01 17:25:00|538.21|535.81|534.76|532.36|539.72|537.32|534.23|531.83|0
1638379800000|2021-12-01 17:30:00|535.47|533.07|537.41|535.01|537.85|535.45|534.05|531.65|0
1638380100000|2021-12-01 17:35:00|536.88|534.48|536.88|534.48|536.88|534.48|533.43|531.03|0
1638380400000|2021-12-01 17:40:00|537.41|535.01|535.46|533.06|537.59|535.19|534.93|532.53|0
1638380700000|2021-12-01 17:45:00|535.28|532.88|533.69|531.29|536.17|533.77|533.33|530.93|0
1638381000000|2021-12-01 17:50:00|533.51|531.11|526.11|523.71|533.51|531.11|526.11|523.71|0
1638381300000|2021-12-01 17:55:00|526.29|523.89|520.15|517.75|526.29|523.89|518.76|516.36|0
1638381600000|2021-12-01 18:00:00|519.46|517.06|525.92|523.52|526.27|523.87|519.28|516.88|0
1638381900000|2021-12-01 18:05:00|526.61|524.21|518.74|516.34|527.66|525.26|516.08|513.68|0
1638382200000|2021-12-01 18:10:00|518.57|516.17|519.26|516.86|519.26|516.86|514.94|512.54|0
1638382500000|2021-12-01 18:15:00|518.57|516.17|513.03|510.63|521.6|519.2|513.03|510.63|0
1638382800000|2021-12-01 18:20:00|513.9|511.5|518.28|515.88|520.64|518.24|513.9|511.5|0
1638383100000|2021-12-01 18:25:00|517.93|515.53|521.06|518.66|521.75|519.35|517.58|515.18|0
1638383400000|2021-12-01 18:30:00|520.88|518.48|518.27|515.87|521.75|519.35|516.88|514.48|0
1638383700000|2021-12-01 18:35:00|518.53|516.13|518.27|515.87|520.01|517.61|516.53|514.13|0
1638384000000|2021-12-01 18:40:00|518.62|516.22|515.82|513.42|519.31|516.91|508.58|506.18|0
1638384300000|2021-12-01 18:45:00|515.22|512.82|505.28|502.88|515.22|512.82|504.26|501.86|0
1638384600000|2021-12-01 18:50:00|505.96|503.56|511.04|508.64|514.46|512.06|505.96|503.56|0
1638384900000|2021-12-01 18:55:00|511.55|509.15|514.66|512.26|515.87|513.47|511.04|508.64|0
1638385200000|2021-12-01 19:00:00|513.62|511.22|512.14|509.74|515.87|513.47|509.48|507.08|0
1638385500000|2021-12-01 19:05:00|511.28|508.88|507.92|505.52|513.52|511.12|507.67|505.27|0
1638385800000|2021-12-01 19:10:00|508.36|505.96|506.97|504.57|508.44|506.04|501.08|498.68|0
1638386100000|2021-12-01 19:15:00|506.46|504.06|502.19|499.79|508.86|506.46|501|498.6|0
1638386400000|2021-12-01 19:20:00|502.7|500.3|509.11|506.71|509.54|507.14|501.85|499.45|0
1638386700000|2021-12-01 19:25:00|508.85|506.45|510.1|507.7|513.67|511.27|507.69|505.29|0
1638387000000|2021-12-01 19:30:00|509.75|507.35|510.27|507.87|514.42|512.02|509.41|507.01|0
1638387300000|2021-12-01 19:35:00|510.1|507.7|510.94|508.54|512.32|509.92|506.64|504.24|0
1638387600000|2021-12-01 19:40:00|511.11|508.71|506.63|504.23|511.11|508.71|504.74|502.34|0
1638387900000|2021-12-01 19:45:00|506.46|504.06|509.21|506.81|511.02|508.62|504.74|502.34|0
1638388200000|2021-12-01 19:50:00|509.04|506.64|503.45|501.05|511.79|509.39|503.2|500.8|0
1638388500000|2021-12-01 19:55:00|503.71|501.31|503.87|501.47|507.3|504.9|503.02|500.62|0
1638388800000|2021-12-01 20:00:00|503.96|501.56|497.22|494.82|505.76|503.36|496.54|494.14|0
1638389100000|2021-12-01 20:05:00|496.79|494.39|493.98|491.58|500.44|498.04|493.35|490.95|0
1638389400000|2021-12-01 20:10:00|494.15|491.75|496.35|493.95|497.2|494.8|492.8|490.4|0
1638389700000|2021-12-01 20:15:00|495.25|492.85|489.23|486.83|495.42|493.02|488.22|485.82|0
1638390000000|2021-12-01 20:20:00|488.9|486.5|482.4|480|489.57|487.17|481.74|479.34|0
1638390300000|2021-12-01 20:25:00|482.23|479.83|483.73|481.33|487.75|485.35|478.57|476.17|0
1638390600000|2021-12-01 20:30:00|482.07|479.67|485.74|483.34|485.74|483.34|478.74|476.34|0
1638390900000|2021-12-01 20:35:00|484.82|482.42|487|484.6|490.09|487.69|482.65|480.25|0
1638391200000|2021-12-01 20:40:00|486.5|484.1|492.84|490.44|493.68|491.28|486.5|484.1|0
1638391500000|2021-12-01 20:45:00|493.18|490.78|483.78|481.38|493.93|491.53|482.87|480.47|0
1638391800000|2021-12-01 20:50:00|482.62|480.22|479.85|477.45|485.16|482.76|479.19|476.79|0
1638392100000|2021-12-01 20:55:00|479.35|476.95|466.53|464.13|479.35|476.95|466.37|463.97|0
1638392400000|2021-12-01 21:00:00|465.72|463.32|466.69|464.29|471.1|468.7|460.53|458.13|0
1638392700000|2021-12-01 21:05:00|466.37|463.97|467.26|464.86|470.28|467.88|463.27|460.87|0
1638393000000|2021-12-01 21:10:00|467.75|465.35|469.87|467.47|470.69|468.29|467.75|465.35|0
1638393300000|2021-12-01 21:15:00|470.23|467.43|466.8|464|470.23|467.43|465.5|462.7|0
1638393600000|2021-12-01 21:20:00|467.29|464.49|468.76|465.96|469.08|466.28|466.48|463.68|0
1638393900000|2021-12-01 21:25:00|468.59|465.79|466.88|464.08|468.92|466.12|465.98|463.18|0
1638394200000|2021-12-01 21:30:00|466.8|464|465|462.2|466.8|464|464.84|462.04|0
1638394500000|2021-12-01 21:35:00|464.84|462.04|465.65|462.85|466.87|464.07|464.68|461.88|0
1638394800000|2021-12-01 21:40:00|465.98|463.18|464.84|462.04|466.06|463.26|464.84|462.04|0
1638395100000|2021-12-01 21:45:00|462.96|460.16|465.81|463.01|466.14|463.34|462.24|459.44|0
1638395400000|2021-12-01 21:50:00|465.97|463.17|466.86|464.06|467.11|464.31|465.32|462.52|0
1638395700000|2021-12-01 21:55:00|466.78|463.98|465.94|463.14|468.25|465.45|465.48|462.68|0
1638396000000|2021-12-01 22:00:00|465.92|463.12|466.3|463.5|466.46|463.66|465.88|463.08|0
1638396300000|2021-12-01 22:05:00|466.22|463.42|466.5|463.7|466.65|463.85|466.22|463.42|0
1638396600000|2021-12-01 22:10:00|466.48|463.68|465.91|463.11|466.64|463.84|465.91|463.11|0
1638396900000|2021-12-01 22:15:00|465.8|463|466.01|463.21|466.01|463.21|465.58|462.78|0
1638397200000|2021-12-01 22:20:00|465.98|463.18|466.9|464.1|466.9|464.1|465.86|463.06|0
1638397500000|2021-12-01 22:25:00|466.95|464.15|467.06|464.26|467.11|464.31|466.95|464.15|0
1638397800000|2021-12-01 22:30:00|467.11|464.31|467.71|464.91|467.71|464.91|467.11|464.31|0
1638398100000|2021-12-01 22:35:00|467.66|464.86|467.46|464.66|467.73|464.93|467.46|464.66|0
1638398400000|2021-12-01 22:40:00|467.53|464.73|467.84|465.04|467.98|465.18|467.53|464.73|0
1638398700000|2021-12-01 22:45:00|467.81|465.01|467.91|465.11|467.91|465.11|467.72|464.92|0
1638399000000|2021-12-01 22:50:00|467.93|465.13|468.12|465.32|468.14|465.34|467.93|465.13|0
1638399300000|2021-12-01 22:55:00|468.36|465.56|468.24|465.44|468.4|465.6|468.12|465.32|0
1638399600000|2021-12-01 23:00:00|468.31|465.51|471.4|468.6|473.12|470.32|468.31|465.51|0
1638399900000|2021-12-01 23:05:00|471.48|468.68|473.45|470.65|473.61|470.81|470.58|467.78|0
1638400200000|2021-12-01 23:10:00|473.53|470.73|473.44|470.64|475.09|472.29|472.62|469.82|0
1638400500000|2021-12-01 23:15:00|472.87|470.07|469.75|466.95|473.12|470.32|469.51|466.71|0
1638400800000|2021-12-01 23:20:00|470.49|467.69|466.25|463.45|471.23|468.43|465.92|463.12|0
1638401100000|2021-12-01 23:25:00|466.57|463.77|469.18|466.38|469.51|466.71|466.57|463.77|0
1638401400000|2021-12-01 23:30:00|469.34|466.54|473.6|470.8|473.6|470.8|469.34|466.54|0
1638401700000|2021-12-01 23:35:00|473.76|470.96|473.76|470.96|474.75|471.95|472.78|469.98|0
1638402000000|2021-12-01 23:40:00|473.84|471.04|474.08|471.28|474.66|471.86|472.77|469.97|0
1638402300000|2021-12-01 23:45:00|474.33|471.53|476.22|473.42|476.88|474.08|474.33|471.53|0
1638402600000|2021-12-01 23:50:00|476.38|473.58|477.86|475.06|478.36|475.56|476.38|473.58|0
1638402900000|2021-12-01 23:55:00|478.19|475.39|478.19|475.39|479.02|476.22|477.7|474.9|0
1638403200000|2021-12-02 00:00:00|478.27|475.47|478.76|475.96|479.59|476.79|477.36|474.56|0
1638403500000|2021-12-02 00:05:00|478.68|475.88|478.26|475.46|479.67|476.87|478.18|475.38|0
1638403800000|2021-12-02 00:10:00|478.35|475.55|476.53|473.73|478.35|475.55|475.38|472.58|0
1638404100000|2021-12-02 00:15:00|476.37|473.57|477.68|474.88|478.84|476.04|475.38|472.58|0
1638404400000|2021-12-02 00:20:00|477.52|474.72|479.58|476.78|479.66|476.86|477.52|474.72|0
1638404700000|2021-12-02 00:25:00|479.66|476.86|480.81|478.01|480.98|478.18|479.5|476.7|0
1638405000000|2021-12-02 00:30:00|480.65|477.85|481.31|478.51|481.8|479|480.65|477.85|0
1638405300000|2021-12-02 00:35:00|481.22|478.42|480.89|478.09|481.8|479|480.65|477.85|0
1638405600000|2021-12-02 00:40:00|480.97|478.17|478|475.2|481.31|478.51|477.84|475.04|0
1638405900000|2021-12-02 00:45:00|477.84|475.04|474.87|472.07|477.84|475.04|473.07|470.27|0
1638406200000|2021-12-02 00:50:00|474.71|471.91|473.63|470.83|475.03|472.23|472.24|469.44|0
1638406500000|2021-12-02 00:55:00|473.88|471.08|475.69|472.89|476.84|474.04|473.88|471.08|0
1638406800000|2021-12-02 01:00:00|476.34|473.54|475.36|472.56|478.32|475.52|473.39|470.59|0
1638407100000|2021-12-02 01:05:00|475.19|472.39|474.64|471.84|478.15|475.35|474.4|471.6|0
1638407400000|2021-12-02 01:10:00|474.56|471.76|471.63|468.83|475.14|472.34|470.48|467.68|0
1638407700000|2021-12-02 01:15:00|471.96|469.16|468.34|465.54|472.62|469.82|468.34|465.54|0
1638408000000|2021-12-02 01:20:00|468.17|465.37|468.99|466.19|470.72|467.92|468.17|465.37|0
1638408300000|2021-12-02 01:25:00|469.16|466.36|471.13|468.33|473.19|470.39|469.16|466.36|0
1638408600000|2021-12-02 01:30:00|470.8|468|471.46|468.66|472.28|469.48|470.31|467.51|0
1638408900000|2021-12-02 01:35:00|471.7|468.9|470.8|468|472.28|469.48|469.81|467.01|0
1638409200000|2021-12-02 01:40:00|470.96|468.16|470.46|467.66|472.61|469.81|470.14|467.34|0
1638409500000|2021-12-02 01:45:00|470.79|467.99|471.62|468.82|472.28|469.48|469.97|467.17|0
1638409800000|2021-12-02 01:50:00|471.45|468.65|472.93|470.13|473.76|470.96|470.79|467.99|0
1638410100000|2021-12-02 01:55:00|472.6|469.8|478.56|475.76|479.06|476.26|472.44|469.64|0
1638410400000|2021-12-02 02:00:00|478.4|475.6|475.74|472.94|478.4|475.6|474.08|471.28|0
1638410700000|2021-12-02 02:05:00|475.57|472.77|476.56|473.76|477.06|474.26|474.25|471.45|0
1638411000000|2021-12-02 02:10:00|476.73|473.93|476.07|473.27|478.22|475.42|476.07|473.27|0
1638411300000|2021-12-02 02:15:00|476.31|473.51|474.74|471.94|476.4|473.6|474.08|471.28|0
1638411600000|2021-12-02 02:20:00|474.57|471.77|476.14|473.34|476.39|473.59|473.66|470.86|0
1638411900000|2021-12-02 02:25:00|476.06|473.26|475.73|472.93|477.05|474.25|475.23|472.43|0
1638412200000|2021-12-02 02:30:00|475.89|473.09|477.38|474.58|477.88|475.08|475.64|472.84|0
1638412500000|2021-12-02 02:35:00|477.21|474.41|477.21|474.41|477.88|475.08|476.71|473.91|0
1638412800000|2021-12-02 02:40:00|477.05|474.25|481.11|478.31|481.7|478.9|477.05|474.25|0
1638413100000|2021-12-02 02:45:00|481.03|478.23|480.2|477.4|481.36|478.56|479.03|476.23|0
1638413400000|2021-12-02 02:50:00|480.36|477.56|481.03|478.23|481.19|478.39|479.53|476.73|0
1638413700000|2021-12-02 02:55:00|481.19|478.39|483.36|480.56|483.77|480.97|480.86|478.06|0
1638414000000|2021-12-02 03:00:00|483.44|480.64|481.85|479.05|483.52|480.72|481.52|478.72|0
1638414300000|2021-12-02 03:05:00|481.69|478.89|481.68|478.88|482.18|479.38|480.52|477.72|0
1638414600000|2021-12-02 03:10:00|481.85|479.05|480.18|477.38|482.18|479.38|479.35|476.55|0
1638414900000|2021-12-02 03:15:00|480.35|477.55|478.68|475.88|480.35|477.55|477.86|475.06|0
1638415200000|2021-12-02 03:20:00|478.76|475.96|478.35|475.55|479.68|476.88|478.35|475.55|0
1638415500000|2021-12-02 03:25:00|478.52|475.72|479.18|476.38|479.51|476.71|477.35|474.55|0
1638415800000|2021-12-02 03:30:00|479.01|476.21|479.67|476.87|480.34|477.54|479.01|476.21|0
1638416100000|2021-12-02 03:35:00|479.51|476.71|478.01|475.21|479.67|476.87|476.76|473.96|0
1638416400000|2021-12-02 03:40:00|477.84|475.04|477.84|475.04|478.34|475.54|476.85|474.05|0
1638416700000|2021-12-02 03:45:00|477.92|475.12|479.17|476.37|479.67|476.87|476.26|473.46|0
1638417000000|2021-12-02 03:50:00|479|476.2|479.16|476.36|480|477.2|478.67|475.87|0
1638417300000|2021-12-02 03:55:00|479|476.2|479.33|476.53|479.66|476.86|478.33|475.53|0
1638417600000|2021-12-02 04:00:00|479.99|477.19|482.4|479.6|482.82|480.02|479.99|477.19|0
1638417900000|2021-12-02 04:05:00|482.32|479.52|480.49|477.69|482.82|480.02|479.99|477.19|0
1638418200000|2021-12-02 04:10:00|480.32|477.52|480.48|477.68|480.98|478.18|479.99|477.19|0
1638418500000|2021-12-02 04:15:00|480.32|477.52|479.32|476.52|480.98|478.18|478.98|476.18|0
1638418800000|2021-12-02 04:20:00|479.4|476.6|479.48|476.68|479.81|477.01|478.65|475.85|0
1638419100000|2021-12-02 04:25:00|479.39|476.59|476.39|473.59|479.39|476.59|475.51|472.71|0
1638419400000|2021-12-02 04:30:00|476.56|473.76|477.89|475.09|478.22|475.42|474.89|472.09|0
1638419700000|2021-12-02 04:35:00|478.05|475.25|477.05|474.25|478.05|475.25|476.05|473.25|0
1638420000000|2021-12-02 04:40:00|476.96|474.16|477.21|474.41|478.22|475.42|476.88|474.08|0
1638420300000|2021-12-02 04:45:00|477.05|474.25|477.46|474.66|477.71|474.91|476.38|473.58|0
1638420600000|2021-12-02 04:50:00|477.54|474.74|475.38|472.58|477.54|474.74|475.21|472.41|0
1638420900000|2021-12-02 04:55:00|475.55|472.75|475.71|472.91|475.96|473.16|474.71|471.91|0
1638421200000|2021-12-02 05:00:00|475.54|472.74|474.46|471.66|476.37|473.57|474.21|471.41|0
1638421500000|2021-12-02 05:05:00|474.54|471.74|474.54|471.74|475.21|472.41|473.71|470.91|0
1638421800000|2021-12-02 05:10:00|474.71|471.91|474.54|471.74|474.71|471.91|473.88|471.08|0
1638422100000|2021-12-02 05:15:00|474.37|471.57|475.37|472.57|476.03|473.23|473.87|471.07|0
1638422400000|2021-12-02 05:20:00|475.03|472.23|476.03|473.23|476.03|473.23|474.37|471.57|0
1638422700000|2021-12-02 05:25:00|475.86|473.06|476.86|474.06|477.02|474.22|475.53|472.73|0
1638423000000|2021-12-02 05:30:00|476.77|473.97|476.36|473.56|477.02|474.22|475.19|472.39|0
1638423300000|2021-12-02 05:35:00|476.52|473.72|476.02|473.22|476.69|473.89|475.85|473.05|0
1638423600000|2021-12-02 05:40:00|476.1|473.3|476.18|473.38|476.68|473.88|475.69|472.89|0
1638423900000|2021-12-02 05:45:00|476.02|473.22|474.59|471.79|476.52|473.72|473.76|470.96|0
1638424200000|2021-12-02 05:50:00|474.43|471.63|475.76|472.96|476.26|473.46|474.43|471.63|0
1638424500000|2021-12-02 05:55:00|475.84|473.04|475.34|472.54|475.92|473.12|475.09|472.29|0
1638424800000|2021-12-02 06:00:00|475.42|472.62|473.59|470.79|475.59|472.79|473.25|470.45|0
1638425100000|2021-12-02 06:05:00|473.42|470.62|473.25|470.45|474.25|471.45|472.75|469.95|0
1638425400000|2021-12-02 06:10:00|473.08|470.28|474.75|471.95|474.75|471.95|473.08|470.28|0
1638425700000|2021-12-02 06:15:00|474.83|472.03|473.91|471.11|475.16|472.36|473.75|470.95|0
1638426000000|2021-12-02 06:20:00|474.08|471.28|472.91|470.11|474.24|471.44|472.41|469.61|0
1638426300000|2021-12-02 06:25:00|472.82|470.02|473.65|470.85|473.74|470.94|472.82|470.02|0
1638426600000|2021-12-02 06:30:00|473.74|470.94|476.24|473.44|476.24|473.44|473.65|470.85|0
1638426900000|2021-12-02 06:35:00|476.15|473.35|477.4|474.6|477.91|475.11|476.15|473.35|0
1638427200000|2021-12-02 06:40:00|477.57|474.77|477.65|474.85|478.91|476.11|476.57|473.77|0
1638427500000|2021-12-02 06:45:00|477.57|474.77|478.48|475.68|479.41|476.61|477.06|474.26|0
1638427800000|2021-12-02 06:50:00|478.4|475.6|477.98|475.18|478.57|475.77|477.23|474.43|0
1638428100000|2021-12-02 06:55:00|478.06|475.26|482.5|479.7|483|480.2|476.89|474.09|0
1638428400000|2021-12-02 07:00:00|482.75|479.95|482.75|479.95|483.43|480.63|480.4|477.6|0
1638428700000|2021-12-02 07:05:00|482.66|479.86|481.32|478.52|484.93|482.13|481.32|478.52|0
1638429000000|2021-12-02 07:10:00|481.57|478.77|481.74|478.94|482.07|479.27|479.9|477.1|0
1638429300000|2021-12-02 07:15:00|481.99|479.19|479.22|476.42|482.24|479.44|478.05|475.25|0
1638429600000|2021-12-02 07:20:00|479.39|476.59|476.54|473.74|479.39|476.59|476.21|473.41|0
1638429900000|2021-12-02 07:25:00|476.12|473.32|472.71|469.91|477.88|475.08|471.55|468.75|0
1638430200000|2021-12-02 07:30:00|472.96|470.16|472.71|469.91|475.04|472.24|472.04|469.24|0
1638430500000|2021-12-02 07:35:00|472.87|470.07|476.64|473.84|478.61|475.81|472.52|469.72|0
1638430800000|2021-12-02 07:40:00|476.38|473.58|476.8|474|476.97|474.17|475.21|472.41|0
1638431100000|2021-12-02 07:45:00|477.13|474.33|478.3|475.5|478.47|475.67|476.8|474|0
1638431400000|2021-12-02 07:50:00|478.63|475.83|478.8|476|479.97|477.17|477.8|475|0
1638431700000|2021-12-02 07:55:00|478.63|475.83|475.13|472.33|479.13|476.33|474.96|472.16|0
1638432000000|2021-12-02 08:00:00|475.63|472.83|475.29|472.49|478.46|475.66|474.46|471.66|0
1638432300000|2021-12-02 08:05:00|475.26|472.86|470.44|468.04|476.42|474.02|469.77|467.37|0
1638432600000|2021-12-02 08:10:00|469.94|467.54|469.69|467.29|470.1|467.7|467.79|465.39|0
1638432900000|2021-12-02 08:15:00|469.11|466.71|473.25|470.85|473.5|471.1|468.94|466.54|0
1638433200000|2021-12-02 08:20:00|473.42|471.02|476.91|474.51|477.25|474.85|472.17|469.77|0
1638433500000|2021-12-02 08:25:00|477.08|474.68|475.24|472.84|477.41|475.01|474.33|471.93|0
1638433800000|2021-12-02 08:30:00|475.08|472.68|469.43|467.03|475.08|472.68|468.6|466.2|0
1638434100000|2021-12-02 08:35:00|469.6|467.2|469.43|467.03|472.25|469.85|468.6|466.2|0
1638434400000|2021-12-02 08:40:00|469.26|466.86|471.91|469.51|472.82|470.42|468.76|466.36|0
1638434700000|2021-12-02 08:45:00|472.41|470.01|472.74|470.34|473.57|471.17|471.32|468.92|0
1638435000000|2021-12-02 08:50:00|472.9|470.5|475.73|473.33|476.06|473.66|472.57|470.17|0
1638435300000|2021-12-02 08:55:00|475.9|473.5|475.39|472.99|476.39|473.99|474.64|472.24|0
1638435600000|2021-12-02 09:00:00|475.23|472.83|478.64|476.24|478.89|476.49|473.73|471.33|0
1638435900000|2021-12-02 09:05:00|478.89|476.49|479.23|476.83|479.64|477.24|478.56|476.16|0
1638436200000|2021-12-02 09:10:00|479.56|477.16|481.73|479.33|482.07|479.67|478.72|476.32|0
1638436500000|2021-12-02 09:15:00|481.9|479.5|483.07|480.67|483.91|481.51|481.06|478.66|0
1638436800000|2021-12-02 09:20:00|483.24|480.84|482.44|480.04|485.39|482.99|479.93|477.53|0
1638437100000|2021-12-02 09:25:00|481.94|479.54|479.75|477.35|482.61|480.21|479.08|476.68|0
1638437400000|2021-12-02 09:30:00|479.92|477.52|476.82|474.42|479.92|477.52|476.65|474.25|0
1638437700000|2021-12-02 09:35:00|476.74|474.34|478.41|476.01|478.49|476.09|475.57|473.17|0
1638438000000|2021-12-02 09:40:00|478.24|475.84|477.4|475|479.33|476.93|476.4|474|0
1638438300000|2021-12-02 09:45:00|477.23|474.83|475.06|472.66|478.24|475.84|475.06|472.66|0
1638438600000|2021-12-02 09:50:00|475.56|473.16|476.72|474.32|477.06|474.66|474.73|472.33|0
1638438900000|2021-12-02 09:55:00|477.23|474.83|478.06|475.66|478.73|476.33|477.23|474.83|0
1638439200000|2021-12-02 10:00:00|478.39|475.99|476.89|474.49|478.9|476.5|475.88|473.48|0
1638439500000|2021-12-02 10:05:00|476.8|474.4|475.71|473.31|477.39|474.99|475.63|473.23|0
1638439800000|2021-12-02 10:10:00|475.55|473.15|469.88|467.48|475.55|473.15|469.72|467.32|0
1638440100000|2021-12-02 10:15:00|468.89|466.49|471.08|468.68|471.33|468.93|467.5|465.1|0
1638440400000|2021-12-02 10:20:00|471.83|469.43|473.91|471.51|474.07|471.67|468.68|466.28|0
1638440700000|2021-12-02 10:25:00|473.74|471.34|473.41|471.01|475.15|472.75|472.41|470.01|0
1638441000000|2021-12-02 10:30:00|472.99|470.59|474.57|472.17|474.74|472.34|471.74|469.34|0
1638441300000|2021-12-02 10:35:00|474.65|472.25|479.58|477.18|479.58|477.18|473.9|471.5|0
1638441600000|2021-12-02 10:40:00|479.74|477.34|477.01|474.61|480.43|478.03|476.42|474.02|0
1638441900000|2021-12-02 10:45:00|477.09|474.69|477.42|475.02|478.51|476.11|476.51|474.11|0
1638442200000|2021-12-02 10:50:00|477.25|474.85|477.34|474.94|478.51|476.11|475.17|472.77|0
1638442500000|2021-12-02 10:55:00|477.17|474.77|477|474.6|477.58|475.18|475.66|473.26|0
1638442800000|2021-12-02 11:00:00|476.83|474.43|474.49|472.09|477.33|474.93|473.83|471.43|0
1638443100000|2021-12-02 11:05:00|474.57|472.17|476.16|473.76|476.49|474.09|474.57|472.17|0
1638443400000|2021-12-02 11:10:00|476.33|473.93|475.15|472.75|476.83|474.43|474.24|471.84|0
1638443700000|2021-12-02 11:15:00|474.65|472.25|472.49|470.09|475.15|472.75|472.32|469.92|0
1638444000000|2021-12-02 11:20:00|472.32|469.92|473.48|471.08|474.32|471.92|472.32|469.92|0
1638444300000|2021-12-02 11:25:00|473.4|471|473.48|471.08|474.98|472.58|472.56|470.16|0
1638444600000|2021-12-02 11:30:00|473.56|471.16|473.31|470.91|475.98|473.58|473.14|470.74|0
1638444900000|2021-12-02 11:35:00|473.48|471.08|472.64|470.24|473.64|471.24|471.64|469.24|0
1638445200000|2021-12-02 11:40:00|472.72|470.32|472.47|470.07|473.64|471.24|471.72|469.32|0
1638445500000|2021-12-02 11:45:00|472.39|469.99|474.14|471.74|474.97|472.57|472.31|469.91|0
1638445800000|2021-12-02 11:50:00|474.05|471.65|474.3|471.9|474.8|472.4|472.8|470.4|0
1638446100000|2021-12-02 11:55:00|474.47|472.07|474.46|472.06|475.8|473.4|474.04|471.64|0
1638446400000|2021-12-02 12:00:00|474.3|471.9|474.63|472.23|476.54|474.14|473.3|470.9|0
1638446700000|2021-12-02 12:05:00|474.54|472.14|468.81|466.41|474.54|472.14|468.81|466.41|0
1638447000000|2021-12-02 12:10:00|468.97|466.57|469.05|466.65|471.29|468.89|467.98|465.58|0
1638447300000|2021-12-02 12:15:00|468.97|466.57|466.65|464.25|469.38|466.98|465.66|463.26|0
1638447600000|2021-12-02 12:20:00|466.32|463.92|469.74|467.34|470.9|468.5|464.01|461.61|0
1638447900000|2021-12-02 12:25:00|469.9|467.5|466.28|463.88|470.07|467.67|463.98|461.58|0
1638448200000|2021-12-02 12:30:00|466.44|464.04|464.79|462.39|466.6|464.2|464.46|462.06|0
1638448500000|2021-12-02 12:35:00|464.87|462.47|464.95|462.55|466.6|464.2|464.3|461.9|0
1638448800000|2021-12-02 12:40:00|464.79|462.39|462.82|460.42|464.79|462.39|458.68|456.28|0
1638449100000|2021-12-02 12:45:00|462.99|460.59|464.46|462.06|464.95|462.55|462.82|460.42|0
1638449400000|2021-12-02 12:50:00|464.62|462.22|468.73|466.33|468.73|466.33|464.29|461.89|0
1638449700000|2021-12-02 12:55:00|468.4|466|470.37|467.97|471.03|468.63|468.4|466|0
1638450000000|2021-12-02 13:00:00|470.21|467.81|473.34|470.94|473.34|470.94|469.55|467.15|0
1638450300000|2021-12-02 13:05:00|473.18|470.78|475.66|473.26|476.16|473.76|472.02|469.62|0
1638450600000|2021-12-02 13:10:00|475.82|473.42|472.28|469.88|476.49|474.09|471.29|468.89|0
1638450900000|2021-12-02 13:15:00|472.12|469.72|469.3|466.9|473.28|470.88|469.14|466.74|0
1638451200000|2021-12-02 13:20:00|468.97|466.57|465.67|463.27|470.29|467.89|465.01|462.61|0
1638451500000|2021-12-02 13:25:00|465.84|463.44|467.98|465.58|468.31|465.91|464.68|462.28|0
1638451800000|2021-12-02 13:30:00|467.48|465.08|469.63|467.23|471.2|468.8|467.48|465.08|0
1638452100000|2021-12-02 13:35:00|469.29|466.89|465.99|463.59|470.62|468.22|465.66|463.26|0
1638452400000|2021-12-02 13:40:00|465.66|463.26|462.21|459.81|466.65|464.25|461.88|459.48|0
1638452700000|2021-12-02 13:45:00|462.37|459.97|462.86|460.46|464.01|461.61|461.06|458.66|0
1638453000000|2021-12-02 13:50:00|461.96|459.56|464.67|462.27|464.67|462.27|461.06|458.66|0
1638453300000|2021-12-02 13:55:00|465|462.6|463.84|461.44|465.49|463.09|463.84|461.44|0
1638453600000|2021-12-02 14:00:00|463.68|461.28|459.25|456.85|466.47|464.07|459.09|456.69|0
1638453900000|2021-12-02 14:05:00|459.09|456.69|459.25|456.85|459.9|457.5|456.14|453.74|0
1638454200000|2021-12-02 14:10:00|459.41|457.01|462.04|459.64|477.17|474.77|459.41|457.01|0
1638454500000|2021-12-02 14:15:00|462.2|459.8|460.73|458.33|463.51|461.11|459.59|457.19|0
1638454800000|2021-12-02 14:20:00|460.57|458.17|460.89|458.49|462.2|459.8|459.58|457.18|0
1638455100000|2021-12-02 14:25:00|461.05|458.65|460.56|458.16|463.83|461.43|460.4|458|0
1638455400000|2021-12-02 14:30:00|460.72|458.32|459.41|457.01|466.62|464.22|459.09|456.69|0
1638455700000|2021-12-02 14:35:00|460.23|457.83|476.31|473.91|476.31|473.91|456.58|454.18|0
1638456000000|2021-12-02 14:40:00|476.81|474.41|478.81|476.41|481.99|479.59|474.32|471.92|0
1638456300000|2021-12-02 14:45:00|479.15|476.75|483.67|481.27|487.2|484.8|476.81|474.41|0
1638456600000|2021-12-02 14:50:00|483.5|481.1|492.42|490.02|492.93|490.53|483.17|480.77|0
1638456900000|2021-12-02 14:55:00|492.25|489.85|493.09|490.69|493.94|491.54|488.71|486.31|0
1638457200000|2021-12-02 15:00:00|493.43|491.03|495.63|493.23|497.15|494.75|487.02|484.62|0
1638457500000|2021-12-02 15:05:00|495.29|492.89|489.81|487.41|495.97|493.57|488.36|485.96|0
1638457800000|2021-12-02 15:10:00|489.98|487.58|488.3|485.9|490.99|488.59|485.12|482.72|0
1638458100000|2021-12-02 15:15:00|488.97|486.57|485.04|482.64|488.97|486.57|480.69|478.29|0
1638458400000|2021-12-02 15:20:00|484.21|481.81|489.72|487.32|490.39|487.99|482.54|480.14|0
1638458700000|2021-12-02 15:25:00|489.39|486.99|491.74|489.34|493.92|491.52|484.71|482.31|0
1638459000000|2021-12-02 15:30:00|490.98|488.58|481.99|479.59|494.93|492.53|481.82|479.42|0
1638459300000|2021-12-02 15:35:00|481.82|479.42|475.67|473.27|482.16|479.76|473.85|471.45|0
1638459600000|2021-12-02 15:40:00|476.83|474.43|474.13|471.73|481.08|478.68|474.13|471.73|0
1638459900000|2021-12-02 15:45:00|474.46|472.06|482.9|480.5|484.73|482.33|472.65|470.25|0
1638460200000|2021-12-02 15:50:00|483.9|481.5|479.25|476.85|486.4|484|478.09|475.69|0
1638460500000|2021-12-02 15:55:00|479.75|477.35|494.66|492.26|494.83|492.43|479.75|477.35|0
1638460800000|2021-12-02 16:00:00|494.41|492.01|489.99|487.59|497.52|495.12|489.4|487|0
1638461100000|2021-12-02 16:05:00|490.49|488.09|498.04|495.64|500.16|497.76|489.82|487.42|0
1638461400000|2021-12-02 16:10:00|497.87|495.47|496.69|494.29|499.56|497.16|493.32|490.92|0
1638461700000|2021-12-02 16:15:00|497.03|494.63|500.06|497.66|501.93|499.53|496.77|494.37|0
1638462000000|2021-12-02 16:20:00|500.23|497.83|499.39|496.99|504.64|502.24|499.3|496.9|0
1638462300000|2021-12-02 16:25:00|499.22|496.82|500.9|498.5|503.28|500.88|499.05|496.65|0
1638462600000|2021-12-02 16:30:00|502.26|499.86|493.34|490.94|502.6|500.2|489.65|487.25|0
1638462900000|2021-12-02 16:35:00|492.17|489.77|495.35|492.95|498.72|496.32|491.66|489.26|0
1638463200000|2021-12-02 16:40:00|494.85|492.45|494.34|491.94|501.76|499.36|494.17|491.77|0
1638463500000|2021-12-02 16:45:00|494.17|491.77|499.9|497.5|500.4|498|491.49|489.09|0
1638463800000|2021-12-02 16:50:00|499.39|496.99|500.74|498.34|501.59|499.19|498.04|495.64|0
1638464100000|2021-12-02 16:55:00|500.57|498.17|505.31|502.91|507.18|504.78|496.18|493.78|0
1638464400000|2021-12-02 17:00:00|504.97|502.57|508.53|506.13|509.22|506.82|502.26|499.86|0
1638464700000|2021-12-02 17:05:00|508.28|505.88|510.58|508.18|510.92|508.52|505.98|503.58|0
1638465000000|2021-12-02 17:10:00|510.49|508.09|512.79|510.39|512.79|510.39|509.21|506.81|0
1638465300000|2021-12-02 17:15:00|512.62|510.22|506.52|504.12|513.13|510.73|505.15|502.75|0
1638465600000|2021-12-02 17:20:00|507.04|504.64|509.61|507.21|510.29|507.89|507.04|504.64|0
1638465900000|2021-12-02 17:25:00|509.95|507.55|509.77|507.37|510.46|508.06|508.57|506.17|0
1638466200000|2021-12-02 17:30:00|509.95|507.55|506|503.6|510.8|508.4|506|503.6|0
1638466500000|2021-12-02 17:35:00|506.17|503.77|505.66|503.26|507.88|505.48|502.75|500.35|0
1638466800000|2021-12-02 17:40:00|505.83|503.43|504.63|502.23|508.74|506.34|503.94|501.54|0
1638467100000|2021-12-02 17:45:00|504.46|502.06|510.62|508.22|510.62|508.22|504.46|502.06|0
1638467400000|2021-12-02 17:50:00|510.11|507.71|505.31|502.91|510.62|508.22|505.14|502.74|0
1638467700000|2021-12-02 17:55:00|505.48|503.08|505.82|503.42|507.87|505.47|503.94|501.54|0
1638468000000|2021-12-02 18:00:00|506.5|504.1|506.67|504.27|506.84|504.44|500.01|497.61|0
1638468300000|2021-12-02 18:05:00|507.35|504.95|503.59|501.19|508.55|506.15|501.37|498.97|0
1638468600000|2021-12-02 18:10:00|503.76|501.36|507.69|505.29|507.86|505.46|501.37|498.97|0
1638468900000|2021-12-02 18:15:00|508.03|505.63|505.46|503.06|508.72|506.32|504.61|502.21|0
1638469200000|2021-12-02 18:20:00|506.15|503.75|506.21|503.81|507.4|505|499.94|497.54|0
1638469500000|2021-12-02 18:25:00|506.55|504.15|505.53|503.13|508.42|506.02|504.34|501.94|0
1638469800000|2021-12-02 18:30:00|505.7|503.3|510.96|508.56|510.96|508.56|502.65|500.25|0
1638470100000|2021-12-02 18:35:00|510.45|508.05|512.15|509.75|512.32|509.92|508.41|506.01|0
1638470400000|2021-12-02 18:40:00|511.81|509.41|509.94|507.54|513.09|510.69|508.92|506.52|0
1638470700000|2021-12-02 18:45:00|510.28|507.88|507.38|504.98|510.28|507.88|504.67|502.27|0
1638471000000|2021-12-02 18:50:00|507.04|504.64|514.19|511.79|514.88|512.48|504.33|501.93|0
1638471300000|2021-12-02 18:55:00|514.02|511.62|516.92|514.52|517.44|515.04|514.02|511.62|0
1638471600000|2021-12-02 19:00:00|516.75|514.35|515.21|512.81|517.95|515.55|513.5|511.1|0
1638471900000|2021-12-02 19:05:00|515.55|513.15|515.55|513.15|517.26|514.86|513.07|510.67|0
1638472200000|2021-12-02 19:10:00|516.06|513.66|513.5|511.1|516.58|514.18|511.79|509.39|0
1638472500000|2021-12-02 19:15:00|514.18|511.78|517.6|515.2|518.46|516.06|513.41|511.01|0
1638472800000|2021-12-02 19:20:00|517.43|515.03|515.54|513.14|517.94|515.54|515.2|512.8|0
1638473100000|2021-12-02 19:25:00|515.88|513.48|519.31|516.91|519.65|517.25|514|511.6|0
1638473400000|2021-12-02 19:30:00|519.14|516.74|517.67|515.27|519.82|517.42|517.25|514.85|0
1638473700000|2021-12-02 19:35:00|517.76|515.36|514.42|512.02|518.79|516.39|512.03|509.63|0
1638474000000|2021-12-02 19:40:00|514.6|512.2|514.25|511.85|515.8|513.4|512.88|510.48|0
1638474300000|2021-12-02 19:45:00|514.42|512.02|509.12|506.72|515.11|512.71|509.12|506.72|0
1638474600000|2021-12-02 19:50:00|509.97|507.57|509.12|506.72|512.36|509.96|507.24|504.84|0
1638474900000|2021-12-02 19:55:00|509.29|506.89|510.82|508.42|514.07|511.67|508.94|506.54|0
1638475200000|2021-12-02 20:00:00|511.33|508.93|513.38|510.98|514.76|512.36|510.82|508.42|0
1638475500000|2021-12-02 20:05:00|513.21|510.81|514.07|511.67|516.47|514.07|511.5|509.1|0
1638475800000|2021-12-02 20:10:00|513.72|511.32|510.64|508.24|514.07|511.67|505.87|503.47|0
1638476100000|2021-12-02 20:15:00|511.5|509.1|509.27|506.87|512.35|509.95|507.91|505.51|0
1638476400000|2021-12-02 20:20:00|508.42|506.02|507.91|505.51|509.95|507.55|506.37|503.97|0
1638476700000|2021-12-02 20:25:00|507.74|505.34|508.93|506.53|512|509.6|506.88|504.48|0
1638477000000|2021-12-02 20:30:00|509.1|506.7|514.57|512.17|516.28|513.88|508.93|506.53|0
1638477300000|2021-12-02 20:35:00|514.05|511.65|514.79|512.39|516|513.6|512.17|509.77|0
1638477600000|2021-12-02 20:40:00|514.28|511.88|515.99|513.59|519|516.6|513.93|511.53|0
1638477900000|2021-12-02 20:45:00|516.16|513.76|515.13|512.73|517.19|514.79|510.17|507.77|0
1638478200000|2021-12-02 20:50:00|513.24|510.84|505.05|502.65|514.96|512.56|503.77|501.37|0
1638478500000|2021-12-02 20:55:00|504.37|501.97|506.58|504.18|508.62|506.22|500.29|497.89|0
1638478800000|2021-12-02 21:00:00|508.28|505.88|506.57|504.17|511.01|508.61|506.06|503.66|0
1638479100000|2021-12-02 21:05:00|506.91|504.51|505.36|502.96|509.47|507.07|505.36|502.96|0
1638479400000|2021-12-02 21:10:00|505.19|502.79|504.6|502.2|508.09|505.69|504.6|502.2|0
1638479700000|2021-12-02 21:15:00|505.39|502.59|508.12|505.32|508.63|505.83|504.88|502.08|0
1638480000000|2021-12-02 21:20:00|508.03|505.23|508.46|505.66|509.65|506.85|507.61|504.81|0
1638480300000|2021-12-02 21:25:00|508.37|505.57|508.79|505.99|508.97|506.17|507.77|504.97|0
1638480600000|2021-12-02 21:30:00|508.54|505.74|510.84|508.04|511.18|508.38|508.54|505.74|0
1638480900000|2021-12-02 21:35:00|511.01|508.21|511.43|508.63|511.52|508.72|510.16|507.36|0
1638481200000|2021-12-02 21:40:00|511.52|508.72|511.52|508.72|512.55|509.75|511.35|508.55|0
1638481500000|2021-12-02 21:45:00|511.69|508.89|511.52|508.72|513.06|510.26|511.01|508.21|0
1638481800000|2021-12-02 21:50:00|511.35|508.55|513.57|510.77|513.74|510.94|511.01|508.21|0
1638482100000|2021-12-02 21:55:00|513.74|510.94|513.31|510.51|513.82|511.02|512.37|509.57|0
1638482400000|2021-12-02 22:00:00|513.07|510.27|512.99|510.19|513.07|510.27|512.8|510|0
1638482700000|2021-12-02 22:05:00|513.02|510.22|513.11|510.31|513.14|510.34|512.87|510.07|0
1638483000000|2021-12-02 22:10:00|513.09|510.29|513.16|510.36|513.21|510.41|513.01|510.21|0
1638483300000|2021-12-02 22:15:00|513.06|510.26|513.28|510.48|513.46|510.66|512.91|510.11|0
1638483600000|2021-12-02 22:20:00|513.25|510.45|513.31|510.51|513.31|510.51|513.23|510.43|0
1638483900000|2021-12-02 22:25:00|513.28|510.48|513.38|510.58|513.46|510.66|513.28|510.48|0
1638484200000|2021-12-02 22:30:00|513.43|510.63|514|511.2|514|511.2|513.38|510.58|0
1638484500000|2021-12-02 22:35:00|514.1|511.3|514.3|511.5|514.32|511.52|514.1|511.3|0
1638484800000|2021-12-02 22:40:00|514.32|511.52|514.17|511.37|514.5|511.7|514.15|511.35|0
1638485100000|2021-12-02 22:45:00|514.3|511.5|514.12|511.32|514.3|511.5|513.92|511.12|0
1638485400000|2021-12-02 22:50:00|514.22|511.42|513.81|511.01|514.22|511.42|513.62|510.82|0
1638485700000|2021-12-02 22:55:00|513.89|511.09|513.54|510.74|514.11|511.31|513.54|510.74|0
1638486000000|2021-12-02 23:00:00|513.62|510.82|514.56|511.76|515.59|512.79|512.68|509.88|0
1638486300000|2021-12-02 23:05:00|514.73|511.93|513.19|510.39|514.91|512.11|513.19|510.39|0
1638486600000|2021-12-02 23:10:00|513.27|510.47|509.59|506.79|513.36|510.56|509.25|506.45|0
1638486900000|2021-12-02 23:15:00|509.93|507.13|506.52|503.72|510.45|507.65|504.99|502.19|0
1638487200000|2021-12-02 23:20:00|506.86|504.06|504.05|501.25|507.62|504.82|503.37|500.57|0
1638487500000|2021-12-02 23:25:00|504.13|501.33|504.48|501.68|507.03|504.23|504.13|501.33|0
1638487800000|2021-12-02 23:30:00|504.65|501.85|504.48|501.68|505.5|502.7|503.71|500.91|0
1638488100000|2021-12-02 23:35:00|504.99|502.19|504.47|501.67|506|503.2|504.3|501.5|0
1638488400000|2021-12-02 23:40:00|504.64|501.84|502.61|499.81|505.15|502.35|501.93|499.13|0
1638488700000|2021-12-02 23:45:00|502.77|499.97|502.6|499.8|504.04|501.24|501.93|499.13|0
1638489000000|2021-12-02 23:50:00|502.77|499.97|501.75|498.95|502.77|499.97|499.72|496.92|0
1638489300000|2021-12-02 23:55:00|501.92|499.12|498.54|495.74|502.43|499.63|497.36|494.56|0
1638489600000|2021-12-03 00:00:00|498.37|495.57|497.19|494.39|499.55|496.75|495.16|492.36|0
1638489900000|2021-12-03 00:05:00|497.35|494.55|498.87|496.07|498.87|496.07|496.85|494.05|0
1638490200000|2021-12-03 00:10:00|499.04|496.24|499.79|496.99|500.22|497.42|497.52|494.72|0
1638490500000|2021-12-03 00:15:00|499.88|497.08|500.89|498.09|501.06|498.26|497.85|495.05|0
1638490800000|2021-12-03 00:20:00|500.72|497.92|499.79|496.99|501.91|499.11|499.79|496.99|0
1638491100000|2021-12-03 00:25:00|499.71|496.91|502.58|499.78|503.09|500.29|499.71|496.91|0
1638491400000|2021-12-03 00:30:00|502.75|499.95|501.89|499.09|504.28|501.48|501.73|498.93|0
1638491700000|2021-12-03 00:35:00|501.72|498.92|501.21|498.41|502.57|499.77|500.02|497.22|0
1638492000000|2021-12-03 00:40:00|500.87|498.07|500.53|497.73|501.89|499.09|500.02|497.22|0
1638492300000|2021-12-03 00:45:00|500.61|497.81|499.34|496.54|500.95|498.15|499|496.2|0
1638492600000|2021-12-03 00:50:00|499.25|496.45|498.49|495.69|500.52|497.72|498.32|495.52|0
1638492900000|2021-12-03 00:55:00|498.66|495.86|499.67|496.87|500.18|497.38|498.49|495.69|0
1638493200000|2021-12-03 01:00:00|499.58|496.78|499.16|496.36|500.35|497.55|498.15|495.35|0
1638493500000|2021-12-03 01:05:00|499.33|496.53|503.74|500.94|504.08|501.28|499.33|496.53|0
1638493800000|2021-12-03 01:10:00|503.91|501.11|501.27|498.47|504.08|501.28|500.85|498.05|0
1638494100000|2021-12-03 01:15:00|501.19|498.39|501.87|499.07|501.87|499.07|500.51|497.71|0
1638494400000|2021-12-03 01:20:00|502.37|499.57|498.81|496.01|502.37|499.57|498.81|496.01|0
1638494700000|2021-12-03 01:25:00|498.98|496.18|496.61|493.81|499.23|496.43|496.44|493.64|0
1638495000000|2021-12-03 01:30:00|496.44|493.64|495.43|492.63|496.53|493.73|493.75|490.95|0
1638495300000|2021-12-03 01:35:00|495.26|492.46|493.6|490.8|495.26|492.46|491.89|489.09|0
1638495600000|2021-12-03 01:40:00|493.68|490.88|491.08|488.28|493.93|491.13|489.82|487.02|0
1638495900000|2021-12-03 01:45:00|490.91|488.11|488.9|486.1|490.91|488.11|486.97|484.17|0
1638496200000|2021-12-03 01:50:00|488.81|486.01|491.74|488.94|492.08|489.28|488.73|485.93|0
1638496500000|2021-12-03 01:55:00|491.58|488.78|493.42|490.62|493.42|490.62|491.24|488.44|0
1638496800000|2021-12-03 02:00:00|493.25|490.45|494.17|491.37|495.77|492.97|492.83|490.03|0
1638497100000|2021-12-03 02:05:00|493.92|491.12|493.25|490.45|494.93|492.13|492.74|489.94|0
1638497400000|2021-12-03 02:10:00|493.58|490.78|495.17|492.37|495.26|492.46|492.65|489.85|0
1638497700000|2021-12-03 02:15:00|495.09|492.29|492.99|490.19|495.77|492.97|492.99|490.19|0
1638498000000|2021-12-03 02:20:00|493.07|490.27|491.98|489.18|493.07|490.27|491.9|489.1|0
1638498300000|2021-12-03 02:25:00|491.9|489.1|493.24|490.44|493.24|490.44|491.39|488.59|0
1638498600000|2021-12-03 02:30:00|493.15|490.35|492.81|490.01|493.24|490.44|491.89|489.09|0
1638498900000|2021-12-03 02:35:00|492.9|490.1|491.72|488.92|493.06|490.26|491.38|488.58|0
1638499200000|2021-12-03 02:40:00|492.05|489.25|490.96|488.16|492.89|490.09|490.96|488.16|0
1638499500000|2021-12-03 02:45:00|491.05|488.25|494.23|491.43|495.08|492.28|491.05|488.25|0
1638499800000|2021-12-03 02:50:00|494.31|491.51|493.89|491.09|495.07|492.27|493.47|490.67|0
1638500100000|2021-12-03 02:55:00|493.81|491.01|495.24|492.44|495.49|492.69|493.81|491.01|0
1638500400000|2021-12-03 03:00:00|495.07|492.27|495.23|492.43|495.74|492.94|494.64|491.84|0
1638500700000|2021-12-03 03:05:00|495.4|492.6|495.74|492.94|496.08|493.28|494.73|491.93|0
1638501000000|2021-12-03 03:10:00|495.82|493.02|495.82|493.02|495.91|493.11|494.73|491.93|0
1638501300000|2021-12-03 03:15:00|495.98|493.18|496.91|494.11|497.42|494.62|495.98|493.18|0
1638501600000|2021-12-03 03:20:00|496.99|494.19|496.23|493.43|498.43|495.63|495.39|492.59|0
1638501900000|2021-12-03 03:25:00|496.32|493.52|497.07|494.27|497.24|494.44|495.73|492.93|0
1638502200000|2021-12-03 03:30:00|497.41|494.61|497.58|494.78|498.5|495.7|497.24|494.44|0
1638502500000|2021-12-03 03:35:00|497.41|494.61|500.87|498.07|501.12|498.32|497.24|494.44|0
1638502800000|2021-12-03 03:40:00|500.95|498.15|501.29|498.49|501.63|498.83|500.11|497.31|0
1638503100000|2021-12-03 03:45:00|501.12|498.32|502.81|500.01|503.06|500.26|500.78|497.98|0
1638503400000|2021-12-03 03:50:00|502.64|499.84|503.15|500.35|503.83|501.03|502.64|499.84|0
1638503700000|2021-12-03 03:55:00|502.98|500.18|501.18|498.38|502.98|500.18|500.42|497.62|0
1638504000000|2021-12-03 04:00:00|501.27|498.47|503.47|500.67|504.5|501.7|501.27|498.47|0
1638504300000|2021-12-03 04:05:00|503.64|500.84|504.15|501.35|506.03|503.23|502.96|500.16|0
1638504600000|2021-12-03 04:10:00|504.32|501.52|504.32|501.52|504.66|501.86|503.64|500.84|0
1638504900000|2021-12-03 04:15:00|504.49|501.69|503.47|500.67|504.49|501.69|503.13|500.33|0
1638505200000|2021-12-03 04:20:00|503.64|500.84|502.27|499.47|503.98|501.18|501.94|499.14|0
1638505500000|2021-12-03 04:25:00|502.44|499.64|502.35|499.55|503.29|500.49|501.93|499.13|0
1638505800000|2021-12-03 04:30:00|502.27|499.47|502.95|500.15|503.71|500.91|502.27|499.47|0
1638506100000|2021-12-03 04:35:00|503.03|500.23|503.03|500.23|503.63|500.83|502.44|499.64|0
1638506400000|2021-12-03 04:40:00|503.97|501.17|507.62|504.82|507.71|504.91|503.37|500.57|0
1638506700000|2021-12-03 04:45:00|507.54|504.74|505.83|503.03|508.05|505.25|505.74|502.94|0
1638507000000|2021-12-03 04:50:00|505.74|502.94|505.06|502.26|506|503.2|504.98|502.18|0
1638507300000|2021-12-03 04:55:00|504.98|502.18|505.66|502.86|506.17|503.37|504.64|501.84|0
1638507600000|2021-12-03 05:00:00|505.83|503.03|505.65|502.85|506.59|503.79|505.48|502.68|0
1638507900000|2021-12-03 05:05:00|505.56|502.76|504.03|501.23|505.56|502.76|503.86|501.06|0
1638508200000|2021-12-03 05:10:00|503.95|501.15|505.31|502.51|505.31|502.51|503.78|500.98|0
1638508500000|2021-12-03 05:15:00|505.48|502.68|506.16|503.36|507.01|504.21|505.31|502.51|0
1638508800000|2021-12-03 05:20:00|505.9|503.1|507.01|504.21|507.01|504.21|505.81|503.01|0
1638509100000|2021-12-03 05:25:00|507.18|504.38|506.91|504.11|508.03|505.23|506.15|503.35|0
1638509400000|2021-12-03 05:30:00|507.08|504.28|506.32|503.52|508.54|505.74|505.47|502.67|0
1638509700000|2021-12-03 05:35:00|506.06|503.26|509.22|506.42|509.39|506.59|506.06|503.26|0
1638510000000|2021-12-03 05:40:00|509.04|506.24|508.36|505.56|509.73|506.93|508.19|505.39|0
1638510300000|2021-12-03 05:45:00|508.44|505.64|506.31|503.51|509.55|506.75|506.31|503.51|0
1638510600000|2021-12-03 05:50:00|506.14|503.34|507.34|504.54|507.34|504.54|505.97|503.17|0
1638510900000|2021-12-03 05:55:00|507.17|504.37|505.97|503.17|507.34|504.54|504.94|502.14|0
1638511200000|2021-12-03 06:00:00|506.31|503.51|504.43|501.63|507.33|504.53|504.26|501.46|0
1638511500000|2021-12-03 06:05:00|504.77|501.97|507.33|504.53|507.33|504.53|504.26|501.46|0
1638511800000|2021-12-03 06:10:00|507.24|504.44|508.35|505.55|508.35|505.55|506.99|504.19|0
1638512100000|2021-12-03 06:15:00|508.44|505.64|507.32|504.52|508.53|505.73|507.32|504.52|0
1638512400000|2021-12-03 06:20:00|507.5|504.7|508.52|505.72|508.86|506.06|507.5|504.7|0
1638512700000|2021-12-03 06:25:00|508.69|505.89|508.43|505.63|509.03|506.23|507.75|504.95|0
1638513000000|2021-12-03 06:30:00|508.52|505.72|508.34|505.54|509.03|506.23|507.49|504.69|0
1638513300000|2021-12-03 06:35:00|508.43|505.63|505.86|503.06|508.43|505.63|505.78|502.98|0
1638513600000|2021-12-03 06:40:00|506.12|503.32|505.26|502.46|506.8|504|504.41|501.61|0
1638513900000|2021-12-03 06:45:00|505.17|502.37|507.82|505.02|508.25|505.45|504.24|501.44|0
1638514200000|2021-12-03 06:50:00|507.99|505.19|507.48|504.68|507.99|505.19|506.11|503.31|0
1638514500000|2021-12-03 06:55:00|507.65|504.85|505.76|502.96|507.65|504.85|504.06|501.26|0
1638514800000|2021-12-03 07:00:00|506.11|503.31|503.88|501.08|506.11|503.31|502.69|499.89|0
1638515100000|2021-12-03 07:05:00|503.71|500.91|503.2|500.4|503.88|501.08|502.86|500.06|0
1638515400000|2021-12-03 07:10:00|503.37|500.57|502.09|499.29|503.71|500.91|502|499.2|0
1638515700000|2021-12-03 07:15:00|502.17|499.37|501.4|498.6|503.54|500.74|501.32|498.52|0
1638516000000|2021-12-03 07:20:00|501.32|498.52|500.81|498.01|502|499.2|500.55|497.75|0
1638516300000|2021-12-03 07:25:00|500.98|498.18|504.04|501.24|504.04|501.24|500.98|498.18|0
1638516600000|2021-12-03 07:30:00|503.78|500.98|503.78|500.98|505.06|502.26|502.85|500.05|0
1638516900000|2021-12-03 07:35:00|503.87|501.07|504.21|501.41|505.23|502.43|503.53|500.73|0
1638517200000|2021-12-03 07:40:00|504.04|501.24|503.43|500.63|505.06|502.26|502.67|499.87|0
1638517500000|2021-12-03 07:45:00|503.52|500.72|505.23|502.43|505.4|502.6|502.67|499.87|0
1638517800000|2021-12-03 07:50:00|505.14|502.34|507.1|504.3|507.79|504.99|505.14|502.34|0
1638518100000|2021-12-03 07:55:00|507.01|504.21|508.47|505.67|508.98|506.18|506.25|503.45|0
1638518400000|2021-12-03 08:00:00|508.72|505.92|505.73|502.93|509.33|506.53|505.22|502.42|0
1638518700000|2021-12-03 08:05:00|505.53|503.13|507.24|504.84|507.58|505.18|505.19|502.79|0
1638519000000|2021-12-03 08:10:00|507.58|505.18|506.21|503.81|507.58|505.18|505.01|502.61|0
1638519300000|2021-12-03 08:15:00|506.04|503.64|506.04|503.64|507.06|504.66|504.5|502.1|0
1638519600000|2021-12-03 08:20:00|505.95|503.55|505.18|502.78|506.21|503.81|503.21|500.81|0
1638519900000|2021-12-03 08:25:00|505.35|502.95|503.98|501.58|505.77|503.37|503.98|501.58|0
1638520200000|2021-12-03 08:30:00|504.06|501.66|500.23|497.83|504.06|501.66|499.55|497.15|0
1638520500000|2021-12-03 08:35:00|500.14|497.74|500.4|498|501.42|499.02|498.87|496.47|0
1638520800000|2021-12-03 08:40:00|500.23|497.83|501.59|499.19|503.63|501.23|499.55|497.15|0
1638521100000|2021-12-03 08:45:00|501.25|498.85|501.75|499.35|502.78|500.38|501.07|498.67|0
1638521400000|2021-12-03 08:50:00|502.09|499.69|500.73|498.33|502.09|499.69|500.05|497.65|0
1638521700000|2021-12-03 08:55:00|500.9|498.5|501.92|499.52|502.26|499.86|500.39|497.99|0
1638522000000|2021-12-03 09:00:00|502.09|499.69|502.26|499.86|502.77|500.37|500.73|498.33|0
1638522300000|2021-12-03 09:05:00|502.17|499.77|499.7|497.3|502.17|499.77|499.53|497.13|0
1638522600000|2021-12-03 09:10:00|499.53|497.13|503.44|501.04|503.44|501.04|499.53|497.13|0
1638522900000|2021-12-03 09:15:00|503.27|500.87|506|503.6|506|503.6|502.93|500.53|0
1638523200000|2021-12-03 09:20:00|506.17|503.77|502.76|500.36|506.17|503.77|502.76|500.36|0
1638523500000|2021-12-03 09:25:00|502.59|500.19|503.86|501.46|504.8|502.4|501.9|499.5|0
1638523800000|2021-12-03 09:30:00|504.12|501.72|502.83|500.43|504.8|502.4|502.75|500.35|0
1638524100000|2021-12-03 09:35:00|502.92|500.52|501.39|498.99|503.26|500.86|501.39|498.99|0
1638524400000|2021-12-03 09:40:00|501.47|499.07|503.26|500.86|503.26|500.86|500.88|498.48|0
1638524700000|2021-12-03 09:45:00|503.09|500.69|501.21|498.81|503.94|501.54|501.21|498.81|0
1638525000000|2021-12-03 09:50:00|501.55|499.15|500.19|497.79|501.55|499.15|500.02|497.62|0
1638525300000|2021-12-03 09:55:00|500.53|498.13|500.87|498.47|501.97|499.57|499.85|497.45|0
1638525600000|2021-12-03 10:00:00|500.95|498.55|500.35|497.95|502.57|500.17|500.18|497.78|0
1638525900000|2021-12-03 10:05:00|500.69|498.29|501.37|498.97|501.54|499.14|499.84|497.44|0
1638526200000|2021-12-03 10:10:00|501.03|498.63|499.67|497.27|501.88|499.48|499.67|497.27|0
1638526500000|2021-12-03 10:15:00|499.58|497.18|497.46|495.06|499.58|497.18|496.61|494.21|0
1638526800000|2021-12-03 10:20:00|497.29|494.89|495.93|493.53|497.37|494.97|494.74|492.34|0
1638527100000|2021-12-03 10:25:00|496.1|493.7|496.94|494.54|497.45|495.05|495.93|493.53|0
1638527400000|2021-12-03 10:30:00|497.11|494.71|496.88|494.48|497.9|495.5|495.43|493.03|0
1638527700000|2021-12-03 10:35:00|496.45|494.05|492.48|490.08|496.45|494.05|492.31|489.91|0
1638528000000|2021-12-03 10:40:00|492.82|490.42|493.32|490.92|495.52|493.12|491.64|489.24|0
1638528300000|2021-12-03 10:45:00|493.23|490.83|494.26|491.86|494.33|491.93|492.14|489.74|0
1638528600000|2021-12-03 10:50:00|494|491.6|493.07|490.67|494.42|492.02|493.07|490.67|0
1638528900000|2021-12-03 10:55:00|492.73|490.33|495.1|492.7|495.77|493.37|492.73|490.33|0
1638529200000|2021-12-03 11:00:00|494.42|492.02|497.8|495.4|498.48|496.08|494.42|492.02|0
1638529500000|2021-12-03 11:05:00|497.97|495.57|498.15|495.75|498.66|496.26|496.95|494.55|0
1638529800000|2021-12-03 11:10:00|498.32|495.92|495.27|492.87|498.32|495.92|495.27|492.87|0
1638530100000|2021-12-03 11:15:00|495.44|493.04|496.62|494.22|497.04|494.64|495.44|493.04|0
1638530400000|2021-12-03 11:20:00|496.79|494.39|497.29|494.89|497.63|495.23|495.94|493.54|0
1638530700000|2021-12-03 11:25:00|497.46|495.06|498.48|496.08|498.82|496.42|496.62|494.22|0
1638531000000|2021-12-03 11:30:00|498.31|495.91|498.64|496.24|499.15|496.75|497.8|495.4|0
1638531300000|2021-12-03 11:35:00|498.81|496.41|499.15|496.75|499.49|497.09|498.47|496.07|0
1638531600000|2021-12-03 11:40:00|499.23|496.83|501.86|499.46|502.03|499.63|499.23|496.83|0
1638531900000|2021-12-03 11:45:00|502.03|499.63|502.03|499.63|502.03|499.63|500.5|498.1|0
1638532200000|2021-12-03 11:50:00|501.94|499.54|502.02|499.62|503.22|500.82|501.69|499.29|0
1638532500000|2021-12-03 11:55:00|502.19|499.79|504.4|502|504.74|502.34|502.19|499.79|0
1638532800000|2021-12-03 12:00:00|504.57|502.17|504.91|502.51|505.77|503.37|503.55|501.15|0
1638533100000|2021-12-03 12:05:00|504.57|502.17|503.04|500.64|504.74|502.34|502.87|500.47|0
1638533400000|2021-12-03 12:10:00|502.87|500.47|505.25|502.85|506.1|503.7|502.87|500.47|0
1638533700000|2021-12-03 12:15:00|505.08|502.68|505.41|503.01|506.27|503.87|503.45|501.05|0
1638534000000|2021-12-03 12:20:00|505.59|503.19|506.26|503.86|506.95|504.55|505.07|502.67|0
1638534300000|2021-12-03 12:25:00|506.35|503.95|506.43|504.03|506.6|504.2|505.58|503.18|0
1638534600000|2021-12-03 12:30:00|506.6|504.2|507.45|505.05|507.8|505.4|505.92|503.52|0
1638534900000|2021-12-03 12:35:00|507.62|505.22|506.6|504.2|507.97|505.57|506.43|504.03|0
1638535200000|2021-12-03 12:40:00|506.77|504.37|506.77|504.37|507.45|505.05|506.25|503.85|0
1638535500000|2021-12-03 12:45:00|506.25|503.85|509.4|507|511.1|508.7|506.25|503.85|0
1638535800000|2021-12-03 12:50:00|509.23|506.83|509.23|506.83|509.91|507.51|509.06|506.66|0
1638536100000|2021-12-03 12:55:00|509.06|506.66|508.37|505.97|509.23|506.83|507.35|504.95|0
1638536400000|2021-12-03 13:00:00|508.54|506.14|510.08|507.68|510.08|507.68|507.86|505.46|0
1638536700000|2021-12-03 13:05:00|509.74|507.34|513.33|510.93|513.85|511.45|509.74|507.34|0
1638537000000|2021-12-03 13:10:00|512.99|510.59|513.67|511.27|514.19|511.79|512.13|509.73|0
1638537300000|2021-12-03 13:15:00|513.5|511.1|509.91|507.51|513.5|511.1|509.39|506.99|0
1638537600000|2021-12-03 13:20:00|509.74|507.34|509.39|506.99|509.99|507.59|508.54|506.14|0
1638537900000|2021-12-03 13:25:00|509.56|507.16|510.5|508.1|512.56|510.16|509.22|506.82|0
1638538200000|2021-12-03 13:30:00|510.59|508.19|514.71|512.31|522.74|520.34|509.22|506.82|0
1638538500000|2021-12-03 13:35:00|514.02|511.62|516.6|514.2|518.33|515.93|514.02|511.62|0
1638538800000|2021-12-03 13:40:00|516.26|513.86|513.32|510.92|516.6|514.2|512.29|509.89|0
1638539100000|2021-12-03 13:45:00|513.5|511.1|511.43|509.03|515.56|513.16|508.86|506.46|0
1638539400000|2021-12-03 13:50:00|511.6|509.2|512.46|510.06|512.98|510.58|509.37|506.97|0
1638539700000|2021-12-03 13:55:00|512.63|510.23|515.38|512.98|518.66|516.26|512.63|510.23|0
1638540000000|2021-12-03 14:00:00|515.73|513.33|517.1|514.7|517.8|515.4|513.14|510.74|0
1638540300000|2021-12-03 14:05:00|517.53|515.13|517.27|514.87|520.04|517.64|516.76|514.36|0
1638540600000|2021-12-03 14:10:00|517.1|514.7|517.44|515.04|518.48|516.08|516.07|513.67|0
1638540900000|2021-12-03 14:15:00|517.62|515.22|517.96|515.56|518.65|516.25|515.89|513.49|0
1638541200000|2021-12-03 14:20:00|518.31|515.91|514.85|512.45|518.31|515.91|514.68|512.28|0
1638541500000|2021-12-03 14:25:00|515.02|512.62|516.75|514.35|517.44|515.04|514.51|512.11|0
1638541800000|2021-12-03 14:30:00|516.92|514.52|521.41|519.01|524.71|522.31|513.82|511.42|0
1638542100000|2021-12-03 14:35:00|520.2|517.8|512.25|509.85|520.2|517.8|511.57|509.17|0
1638542400000|2021-12-03 14:40:00|511.22|508.82|508.13|505.73|514.65|512.25|505.91|503.51|0
1638542700000|2021-12-03 14:45:00|509.16|506.76|505.39|502.99|512.56|510.16|505.39|502.99|0
1638543000000|2021-12-03 14:50:00|504.88|502.48|493.49|491.09|507.61|505.21|492.81|490.41|0
1638543300000|2021-12-03 14:55:00|492.98|490.58|497.57|495.17|503.14|500.74|492.98|490.58|0
1638543600000|2021-12-03 15:00:00|496.14|493.74|492.96|490.56|500.94|498.54|490.02|487.62|0
1638543900000|2021-12-03 15:05:00|494.97|492.57|485.85|483.45|497.16|494.76|485.85|483.45|0
1638544200000|2021-12-03 15:10:00|484.94|482.54|488.98|486.58|493.86|491.46|484.77|482.37|0
1638544500000|2021-12-03 15:15:00|488.89|486.49|494.82|492.42|499.02|496.62|488.64|486.24|0
1638544800000|2021-12-03 15:20:00|494.49|492.09|496.83|494.43|497.51|495.11|488.56|486.16|0
1638545100000|2021-12-03 15:25:00|496.5|494.1|496.79|494.39|499.19|496.79|490.3|487.9|0
1638545400000|2021-12-03 15:30:00|496.62|494.22|486.05|483.65|496.62|494.22|485.22|482.82|0
1638545700000|2021-12-03 15:35:00|485.39|482.99|486.55|484.15|490.4|488|482.55|480.15|0
1638546000000|2021-12-03 15:40:00|487.3|484.9|475.76|473.36|487.72|485.32|475.76|473.36|0
1638546300000|2021-12-03 15:45:00|475.1|472.7|477.17|474.77|479.75|477.35|471.06|468.66|0
1638546600000|2021-12-03 15:50:00|477|474.6|479.31|476.91|481.45|479.05|474.37|471.97|0
1638546900000|2021-12-03 15:55:00|478.98|476.58|475.56|473.16|482.78|480.38|475.23|472.83|0
1638547200000|2021-12-03 16:00:00|474.08|471.68|477.37|474.97|478.86|476.46|472.27|469.87|0
1638547500000|2021-12-03 16:05:00|476.71|474.31|473.25|470.85|476.71|474.31|468|465.6|0
1638547800000|2021-12-03 16:10:00|473.09|470.69|477.81|475.41|480.12|477.72|471.84|469.44|0
1638548100000|2021-12-03 16:15:00|477.98|475.58|472.39|469.99|479.63|477.23|471.24|468.84|0
1638548400000|2021-12-03 16:20:00|472.06|469.66|481.77|479.37|483.26|480.86|470.43|468.03|0
1638548700000|2021-12-03 16:25:00|481.6|479.2|483.75|481.35|484.75|482.35|480.28|477.88|0
1638549000000|2021-12-03 16:30:00|483.25|480.85|485.57|483.17|486.73|484.33|479.62|477.22|0
1638549300000|2021-12-03 16:35:00|485.49|483.09|481.51|479.11|486.15|483.75|480.44|478.04|0
1638549600000|2021-12-03 16:40:00|481.59|479.19|472.62|470.22|483.08|480.68|472.05|469.65|0
1638549900000|2021-12-03 16:45:00|473.03|470.63|476.43|474.03|479.46|477.06|470.33|467.93|0
1638550200000|2021-12-03 16:50:00|475.94|473.54|474.37|471.97|477.31|474.91|470.87|468.47|0
1638550500000|2021-12-03 16:55:00|475.51|473.11|469.15|466.75|475.51|473.11|469.15|466.75|0
1638550800000|2021-12-03 17:00:00|469.8|467.4|470.04|467.64|471.5|469.1|467.85|465.45|0
1638551100000|2021-12-03 17:05:00|469.55|467.15|474.27|471.87|474.76|472.36|469.23|466.83|0
1638551400000|2021-12-03 17:10:00|474.6|472.2|473.13|470.73|475.57|473.17|472.31|469.91|0
1638551700000|2021-12-03 17:15:00|472.8|470.4|479.01|476.61|480.48|478.08|472.8|470.4|0
1638552000000|2021-12-03 17:20:00|479.66|477.26|482.06|479.66|482.88|480.48|476.48|474.08|0
1638552300000|2021-12-03 17:25:00|482.22|479.82|481.07|478.67|482.55|480.15|479.92|477.52|0
1638552600000|2021-12-03 17:30:00|480.25|477.85|476.47|474.07|480.25|477.85|473.53|471.13|0
1638552900000|2021-12-03 17:35:00|476.64|474.24|485.18|482.78|485.68|483.28|475.33|472.93|0
1638553200000|2021-12-03 17:40:00|485.52|483.12|483.53|481.13|487.33|484.93|482.54|480.14|0
1638553500000|2021-12-03 17:45:00|483.04|480.64|481.55|479.15|484.36|481.96|478.59|476.19|0
1638553800000|2021-12-03 17:50:00|480.89|478.49|478.92|476.52|484.35|481.95|478.59|476.19|0
1638554100000|2021-12-03 17:55:00|479.25|476.85|478.26|475.86|479.25|476.85|475.31|472.91|0
1638554400000|2021-12-03 18:00:00|477.93|475.53|477.83|475.43|478.33|475.93|473.68|471.28|0
1638554700000|2021-12-03 18:05:00|477.51|475.11|482.59|480.19|482.76|480.36|476.85|474.45|0
1638555000000|2021-12-03 18:10:00|482.43|480.03|481.11|478.71|483.9|481.5|478.98|476.58|0
1638555300000|2021-12-03 18:15:00|481.27|478.87|486.3|483.9|487.13|484.73|479.27|476.87|0
1638555600000|2021-12-03 18:20:00|486.14|483.74|488.12|485.72|488.12|485.72|484.98|482.58|0
1638555900000|2021-12-03 18:25:00|487.86|485.46|481.53|479.13|488.28|485.88|481.2|478.8|0
1638556200000|2021-12-03 18:30:00|481.2|478.8|477.1|474.7|481.44|479.04|476.77|474.37|0
1638556500000|2021-12-03 18:35:00|476.94|474.54|477.09|474.69|477.59|475.19|473.35|470.95|0
1638556800000|2021-12-03 18:40:00|477.41|475.01|477.57|475.17|479.7|477.3|475.46|473.06|0
1638557100000|2021-12-03 18:45:00|477.41|475.01|475.45|473.05|479.69|477.29|472.53|470.13|0
1638557400000|2021-12-03 18:50:00|475.62|473.22|477.48|475.08|480.66|478.26|474.8|472.4|0
1638557700000|2021-12-03 18:55:00|477.32|474.92|476.42|474.02|478.86|476.46|474.88|472.48|0
1638558000000|2021-12-03 19:00:00|476.75|474.35|480.73|478.33|481.87|479.47|473.34|470.94|0
1638558300000|2021-12-03 19:05:00|480.56|478.16|477.48|475.08|481.87|479.47|476.83|474.43|0
1638558600000|2021-12-03 19:10:00|477.07|474.67|478.93|476.53|480.4|478|476.02|473.62|0
1638558900000|2021-12-03 19:15:00|479.58|477.18|474.07|471.67|479.58|477.18|474.07|471.67|0
1638559200000|2021-12-03 19:20:00|474.47|472.07|485.67|483.27|486|483.6|469.77|467.37|0
1638559500000|2021-12-03 19:25:00|485.51|483.11|482.66|480.26|486.49|484.09|481.28|478.88|0
1638559800000|2021-12-03 19:30:00|482.58|480.18|479.17|476.77|483.88|481.48|477.72|475.32|0
1638560100000|2021-12-03 19:35:00|480.15|477.75|476.1|473.7|480.95|478.55|474.17|471.77|0
1638560400000|2021-12-03 19:40:00|475.94|473.54|481.6|479.2|482.9|480.5|475.94|473.54|0
1638560700000|2021-12-03 19:45:00|482.41|480.01|478.19|475.79|482.57|480.17|477.87|475.47|0
1638561000000|2021-12-03 19:50:00|478.03|475.63|476.35|473.95|480.21|477.81|475.61|473.21|0
1638561300000|2021-12-03 19:55:00|475.86|473.46|476.34|473.94|480.38|477.98|475.3|472.9|0
1638561600000|2021-12-03 20:00:00|475.86|473.46|478.88|476.48|478.88|476.48|471.06|468.66|0
1638561900000|2021-12-03 20:05:00|478.39|475.99|472.84|470.44|482.21|479.81|472.04|469.64|0
1638562200000|2021-12-03 20:10:00|473.4|471|478.31|475.91|479.28|476.88|473.4|471|0
1638562500000|2021-12-03 20:15:00|477.99|475.59|476.53|474.13|480.33|477.93|474.92|472.52|0
1638562800000|2021-12-03 20:20:00|477.34|474.94|482.02|479.62|484.46|482.06|477.18|474.78|0
1638563100000|2021-12-03 20:25:00|482.18|479.78|482.67|480.27|486.91|484.51|481.7|479.3|0
1638563400000|2021-12-03 20:30:00|483.16|480.76|490.18|487.78|490.83|488.43|482.83|480.43|0
1638563700000|2021-12-03 20:35:00|489.85|487.45|480.28|477.88|491.49|489.09|480.28|477.88|0
1638564000000|2021-12-03 20:40:00|480.61|478.21|476.7|474.3|482.73|480.33|475.48|473.08|0
1638564300000|2021-12-03 20:45:00|476.86|474.46|475.07|472.67|476.86|474.46|471.52|469.12|0
1638564600000|2021-12-03 20:50:00|476.05|473.65|486.72|484.32|488.77|486.37|476.05|473.65|0
1638564900000|2021-12-03 20:55:00|486.97|484.57|494.08|491.68|495.9|493.5|486.97|484.57|0
1638565200000|2021-12-03 21:00:00|493.75|491.35|496.72|494.32|497.72|495.32|492.75|490.35|0
1638565500000|2021-12-03 21:05:00|496.39|493.99|493.74|491.34|496.39|493.99|492.42|490.02|0
1638565800000|2021-12-03 21:10:00|493.57|491.17|489.94|487.54|494.9|492.5|487.97|485.57|0
1638777900000|2021-12-06 08:05:00|500.92|498.52|499.4|497|501.77|499.37|499.4|497|0
1638778200000|2021-12-06 08:10:00|500.33|497.93|499.23|496.83|501.43|499.03|498.56|496.16|0
1638778500000|2021-12-06 08:15:00|499.4|497|498.73|496.33|500.41|498.01|498.05|495.65|0
1638778800000|2021-12-06 08:20:00|498.81|496.41|496.7|494.3|499.74|497.34|496.7|494.3|0
1638779100000|2021-12-06 08:25:00|496.45|494.05|497.88|495.48|498.22|495.82|494.19|491.79|0
1638779400000|2021-12-06 08:30:00|498.22|495.82|496.61|494.21|499.47|497.07|496.2|493.8|0
1638779700000|2021-12-06 08:35:00|496.53|494.13|499.73|497.33|500.57|498.17|496.53|494.13|0
1638780000000|2021-12-06 08:40:00|499.56|497.16|497.61|495.21|500.14|497.74|497.61|495.21|0
1638780300000|2021-12-06 08:45:00|497.53|495.13|497.36|494.96|498.71|496.31|496.86|494.46|0
1638780600000|2021-12-06 08:50:00|497.44|495.04|498.71|496.31|499.21|496.81|497.44|495.04|0
1638780900000|2021-12-06 08:55:00|498.62|496.22|498.95|496.55|499.38|496.98|497.69|495.29|0
1638781200000|2021-12-06 09:00:00|498.87|496.47|504.95|502.55|507.15|504.75|498.53|496.13|0
1638781500000|2021-12-06 09:05:00|505.29|502.89|504.18|501.78|505.8|503.4|502.24|499.84|0
1638781800000|2021-12-06 09:10:00|503.93|501.53|505.28|502.88|505.79|503.39|502.32|499.92|0
1638782100000|2021-12-06 09:15:00|505.45|503.05|504.6|502.2|506.04|503.64|504.26|501.86|0
1638782400000|2021-12-06 09:20:00|504.68|502.28|504.26|501.86|504.94|502.54|503.41|501.01|0
1638782700000|2021-12-06 09:25:00|504.43|502.03|505.1|502.7|505.78|503.38|504.09|501.69|0
1638783000000|2021-12-06 09:30:00|504.93|502.53|503.92|501.52|505.95|503.55|503.58|501.18|0
1638783300000|2021-12-06 09:35:00|504.09|501.69|500.37|497.97|505.44|503.04|500.37|497.97|0
1638783600000|2021-12-06 09:40:00|500.28|497.88|497.75|495.35|500.53|498.13|497.67|495.27|0
1638783900000|2021-12-06 09:45:00|497.67|495.27|496.15|493.75|497.67|495.27|494.48|492.08|0
1638784200000|2021-12-06 09:50:00|495.99|493.59|494.81|492.41|496.49|494.09|494.31|491.91|0
1638784500000|2021-12-06 09:55:00|494.64|492.24|490.95|488.55|494.98|492.58|489.78|487.38|0
1638784800000|2021-12-06 10:00:00|491.12|488.72|490.12|487.72|491.79|489.39|489.28|486.88|0
1638785100000|2021-12-06 10:05:00|490.2|487.8|489.61|487.21|491.12|488.72|489.36|486.96|0
1638785400000|2021-12-06 10:10:00|489.69|487.29|492.68|490.28|492.69|490.29|489.28|486.88|0
1638785700000|2021-12-06 10:15:00|492.85|490.45|492.85|490.45|493.69|491.29|491.51|489.11|0
1638786000000|2021-12-06 10:20:00|493.02|490.62|489.17|486.77|493.02|490.62|489.17|486.77|0
1638786300000|2021-12-06 10:25:00|488.84|486.44|484.89|482.49|489|486.6|482.65|480.25|0
1638786600000|2021-12-06 10:30:00|484.56|482.16|487.74|485.34|487.74|485.34|483.93|481.53|0
1638786900000|2021-12-06 10:35:00|487.91|485.51|486.41|484.01|488.24|485.84|486.33|483.93|0
1638787200000|2021-12-06 10:40:00|486.58|484.18|485.25|482.85|486.58|484.18|483.43|481.03|0
1638787500000|2021-12-06 10:45:00|485.42|483.02|485.58|483.18|486.99|484.59|485.08|482.68|0
1638787800000|2021-12-06 10:50:00|485.49|483.09|484.42|482.02|486.57|484.17|483.75|481.35|0
1638788100000|2021-12-06 10:55:00|484.25|481.85|483.75|481.35|485.24|482.84|482.59|480.19|0
1638788400000|2021-12-06 11:00:00|483.67|481.27|486.23|483.83|486.57|484.17|483.09|480.69|0
1638788700000|2021-12-06 11:05:00|486.07|483.67|488.72|486.32|489.05|486.65|485.24|482.84|0
1638789000000|2021-12-06 11:10:00|488.89|486.49|489.05|486.65|489.39|486.99|487.22|484.82|0
1638789300000|2021-12-06 11:15:00|488.89|486.49|491.05|488.65|491.21|488.81|488.72|486.32|0
1638789600000|2021-12-06 11:20:00|491.21|488.81|491.54|489.14|492.55|490.15|490.88|488.48|0
1638789900000|2021-12-06 11:25:00|491.71|489.31|490.37|487.97|491.88|489.48|489.38|486.98|0
1638790200000|2021-12-06 11:30:00|490.04|487.64|489.01|486.61|491.01|488.61|488.84|486.44|0
1638790500000|2021-12-06 11:35:00|488.92|486.52|490|487.6|490.51|488.11|488.92|486.52|0
1638790800000|2021-12-06 11:40:00|489.84|487.44|492.67|490.27|493.01|490.61|489.25|486.85|0
1638791100000|2021-12-06 11:45:00|493.01|490.61|491.83|489.43|494.51|492.11|491.83|489.43|0
1638791400000|2021-12-06 11:50:00|491.67|489.27|493.67|491.27|494.01|491.61|491.33|488.93|0
1638791700000|2021-12-06 11:55:00|494.01|491.61|497.01|494.61|500.76|498.36|493.84|491.44|0
1638792000000|2021-12-06 12:00:00|497.52|495.12|496.08|493.68|498.53|496.13|495.67|493.27|0
1638792300000|2021-12-06 12:05:00|496|493.6|495.08|492.68|497.26|494.86|493.9|491.5|0
1638792600000|2021-12-06 12:10:00|494.99|492.59|494.99|492.59|496|493.6|493.99|491.59|0
1638792900000|2021-12-06 12:15:00|494.82|492.42|491.97|489.57|494.82|492.42|491.97|489.57|0
1638793200000|2021-12-06 12:20:00|491.64|489.24|493.14|490.74|493.14|490.74|490.8|488.4|0
1638793500000|2021-12-06 12:25:00|493.22|490.82|491.97|489.57|493.48|491.08|491.97|489.57|0
1638793800000|2021-12-06 12:30:00|491.47|489.07|491.21|488.81|492.14|489.74|490.8|488.4|0
1638794100000|2021-12-06 12:35:00|491.3|488.9|493.47|491.07|493.81|491.41|491.3|488.9|0
1638794400000|2021-12-06 12:40:00|493.97|491.57|493.63|491.23|494.22|491.82|493.63|491.23|0
1638794700000|2021-12-06 12:45:00|493.8|491.4|493.97|491.57|493.97|491.57|493.63|491.23|0
1638795000000|2021-12-06 12:50:00|493.8|491.4|492.46|490.06|494.64|492.24|490.95|488.55|0
1638795300000|2021-12-06 12:55:00|492.29|489.89|492.37|489.97|493.63|491.23|492.2|489.8|0
1638795600000|2021-12-06 13:00:00|493.12|490.72|492.28|489.88|493.96|491.56|492.28|489.88|0
1638795900000|2021-12-06 13:05:00|492.62|490.22|494.63|492.23|494.79|492.39|491.78|489.38|0
1638796200000|2021-12-06 13:10:00|494.79|492.39|495.46|493.06|496.3|493.9|493.95|491.55|0
1638796500000|2021-12-06 13:15:00|495.63|493.23|496.13|493.73|496.8|494.4|494.96|492.56|0
1638796800000|2021-12-06 13:20:00|496.3|493.9|494.62|492.22|496.71|494.31|493.95|491.55|0
1638797100000|2021-12-06 13:25:00|494.79|492.39|494.45|492.05|496.13|493.73|494.28|491.88|0
1638797400000|2021-12-06 13:30:00|494.61|492.21|493.27|490.87|494.78|492.38|492.1|489.7|0
1638797700000|2021-12-06 13:35:00|492.77|490.37|496.62|494.22|497.46|495.06|492.6|490.2|0
1638798000000|2021-12-06 13:40:00|496.96|494.56|494.24|491.84|498.13|495.73|494.07|491.67|0
1638798300000|2021-12-06 13:45:00|493.9|491.5|493.49|491.09|495.17|492.77|493.24|490.84|0
1638798600000|2021-12-06 13:50:00|493.58|491.18|494.25|491.85|495.25|492.85|493.58|491.18|0
1638798900000|2021-12-06 13:55:00|494.41|492.01|497.27|494.87|497.27|494.87|494.41|492.01|0
1638799200000|2021-12-06 14:00:00|497.77|495.37|497.27|494.87|497.77|495.37|494.75|492.35|0
1638799500000|2021-12-06 14:05:00|497.6|495.2|498.11|495.71|498.11|495.71|496.25|493.85|0
1638799800000|2021-12-06 14:10:00|498.27|495.87|499.62|497.22|500.3|497.9|498.27|495.87|0
1638800100000|2021-12-06 14:15:00|499.96|497.56|501.64|499.24|501.81|499.41|499.45|497.05|0
1638800400000|2021-12-06 14:20:00|501.48|499.08|501.13|498.73|501.64|499.24|500.12|497.72|0
1638800700000|2021-12-06 14:25:00|500.97|498.57|501.47|499.07|501.47|499.07|499.45|497.05|0
1638801000000|2021-12-06 14:30:00|501.3|498.9|492.55|490.15|505.02|502.62|492.04|489.64|0
1638801300000|2021-12-06 14:35:00|492.21|489.81|488.96|486.56|492.21|489.81|485.37|482.97|0
1638801600000|2021-12-06 14:40:00|488.79|486.39|502.21|499.81|502.54|500.14|486.63|484.23|0
1638801900000|2021-12-06 14:45:00|501.36|498.96|498.94|496.54|506.06|503.66|496.75|494.35|0
1638802200000|2021-12-06 14:50:00|498.6|496.2|496.15|493.75|502.65|500.25|496.15|493.75|0
1638802500000|2021-12-06 14:55:00|496.92|494.52|504.34|501.94|504.51|502.11|494.06|491.66|0
1638802800000|2021-12-06 15:00:00|504.51|502.11|497.77|495.37|504.51|502.11|495.08|492.68|0
1638803100000|2021-12-06 15:05:00|499.45|497.05|501.97|499.57|502.82|500.42|494.41|492.01|0
1638803400000|2021-12-06 15:10:00|501.64|499.24|512.5|510.1|513.26|510.86|500.79|498.39|0
1638803700000|2021-12-06 15:15:00|512.32|509.92|513.35|510.95|515.74|513.34|512.32|509.92|0
1638804000000|2021-12-06 15:20:00|513.52|511.12|513.69|511.29|515.4|513|511.3|508.9|0
1638804300000|2021-12-06 15:25:00|513.51|511.11|516.55|514.15|517.91|515.51|511.98|509.58|0
1638804600000|2021-12-06 15:30:00|517.06|514.66|515.35|512.95|518.78|516.38|513.65|511.25|0
1638804900000|2021-12-06 15:35:00|514.5|512.1|515.01|512.61|515.52|513.12|510.84|508.44|0
1638805200000|2021-12-06 15:40:00|515.35|512.95|509.73|507.33|517.91|515.51|508.88|506.48|0
1638805500000|2021-12-06 15:45:00|510.75|508.35|514.49|512.09|515.17|512.77|509.06|506.66|0
1638805800000|2021-12-06 15:50:00|514.83|512.43|514.65|512.25|515.68|513.28|510.58|508.18|0
1638806100000|2021-12-06 15:55:00|514.14|511.74|519.44|517.04|520.62|518.22|514.14|511.74|0
1638806400000|2021-12-06 16:00:00|519.27|516.87|515.85|513.45|520.29|517.89|514.49|512.09|0
1638806700000|2021-12-06 16:05:00|515|512.6|515.16|512.76|517.04|514.64|514.14|511.74|0
1638807000000|2021-12-06 16:10:00|516.02|513.62|509.72|507.32|517.89|515.49|509.21|506.81|0
1638807300000|2021-12-06 16:15:00|509.55|507.15|514.31|511.91|514.99|512.59|507.35|504.95|0
1638807600000|2021-12-06 16:20:00|513.97|511.57|513.28|510.88|514.14|511.74|510.73|508.33|0
1638807900000|2021-12-06 16:25:00|513.11|510.71|513.45|511.05|515.67|513.27|513.11|510.71|0
1638808200000|2021-12-06 16:30:00|513.62|511.22|515.66|513.26|517.37|514.97|510.3|507.9|0
1638808500000|2021-12-06 16:35:00|515.83|513.43|516.51|514.11|517.37|514.97|513.78|511.38|0
1638808800000|2021-12-06 16:40:00|516|513.6|518.73|516.33|518.73|516.33|514.46|512.06|0
1638809100000|2021-12-06 16:45:00|518.56|516.16|511.06|508.66|518.56|516.16|510.89|508.49|0
1638809400000|2021-12-06 16:50:00|511.57|509.17|513.26|510.86|514.46|512.06|510.55|508.15|0
1638809700000|2021-12-06 16:55:00|512.92|510.52|512.24|509.84|514.46|512.06|510.54|508.14|0
1638810000000|2021-12-06 17:00:00|512.75|510.35|515.13|512.73|516.16|513.76|512.24|509.84|0
1638810300000|2021-12-06 17:05:00|515.81|513.41|515.47|513.07|515.81|513.41|512.24|509.84|0
1638810600000|2021-12-06 17:10:00|515.64|513.24|518.86|516.46|519.74|517.34|514.45|512.05|0
1638810900000|2021-12-06 17:15:00|517.34|514.94|520.92|518.52|521.44|519.04|515.29|512.89|0
1638811200000|2021-12-06 17:20:00|520.75|518.35|521.09|518.69|522.46|520.06|519.55|517.15|0
1638811500000|2021-12-06 17:25:00|520.92|518.52|522.12|519.72|523.49|521.09|520.92|518.52|0
1638811800000|2021-12-06 17:30:00|522.29|519.89|524|521.6|524.52|522.12|521.43|519.03|0
1638812100000|2021-12-06 17:35:00|523.83|521.43|522.28|519.88|524.69|522.29|521.94|519.54|0
1638812400000|2021-12-06 17:40:00|522.45|520.05|521.42|519.02|523.65|521.25|520.05|517.65|0
1638812700000|2021-12-06 17:45:00|521.59|519.19|525.2|522.8|525.2|522.8|521.42|519.02|0
1638813000000|2021-12-06 17:50:00|525.02|522.62|525.54|523.14|525.54|523.14|523.82|521.42|0
1638813300000|2021-12-06 17:55:00|525.71|523.31|528.63|526.23|528.63|526.23|524.51|522.11|0
1638813600000|2021-12-06 18:00:00|529.84|527.44|530.53|528.13|530.7|528.3|526.39|523.99|0
1638813900000|2021-12-06 18:05:00|530.36|527.96|529.14|526.74|530.53|528.13|528.46|526.06|0
1638814200000|2021-12-06 18:10:00|529.32|526.92|527.07|524.67|530.35|527.95|527.07|524.67|0
1638814500000|2021-12-06 18:15:00|527.76|525.36|528.97|526.57|529.31|526.91|527.42|525.02|0
1638814800000|2021-12-06 18:20:00|528.79|526.39|528.62|526.22|528.97|526.57|526.55|524.15|0
1638815100000|2021-12-06 18:25:00|528.79|526.39|532.39|529.99|538.12|535.72|528.79|526.39|0
1638815400000|2021-12-06 18:30:00|532.56|530.16|531.35|528.95|532.73|530.33|531|528.6|0
1638815700000|2021-12-06 18:35:00|531.69|529.29|531|528.6|532.38|529.98|530.13|527.73|0
1638816000000|2021-12-06 18:40:00|531.17|528.77|531.69|529.29|533.25|530.85|530.3|527.9|0
1638816300000|2021-12-06 18:45:00|531.51|529.11|532.55|530.15|533.24|530.84|530.65|528.25|0
1638816600000|2021-12-06 18:50:00|532.72|530.32|532.72|530.32|533.07|530.67|531.34|528.94|0
1638816900000|2021-12-06 18:55:00|532.8|530.4|532.37|529.97|533.59|531.19|530.81|528.41|0
1638817200000|2021-12-06 19:00:00|532.45|530.05|532.24|529.84|534.15|531.75|531.55|529.15|0
1638817500000|2021-12-06 19:05:00|532.41|530.01|529.64|527.24|532.41|530.01|529.12|526.72|0
1638817800000|2021-12-06 19:10:00|529.72|527.32|531.36|528.96|532.75|530.35|529.72|527.32|0
1638818100000|2021-12-06 19:15:00|531.54|529.14|530.5|528.1|532.75|530.35|530.5|528.1|0
1638818400000|2021-12-06 19:20:00|530.32|527.92|530.49|528.09|531.36|528.96|529.46|527.06|0
1638818700000|2021-12-06 19:25:00|530.67|528.27|529.97|527.57|531.7|529.3|529.45|527.05|0
1638819000000|2021-12-06 19:30:00|530.14|527.74|530.14|527.74|531.88|529.48|529.8|527.4|0
1638819300000|2021-12-06 19:35:00|530.31|527.91|528.58|526.18|530.49|528.09|528.58|526.18|0
1638819600000|2021-12-06 19:40:00|528.75|526.35|523.57|521.17|529.27|526.87|523.57|521.17|0
1638819900000|2021-12-06 19:45:00|524.09|521.69|523.05|520.65|525.81|523.41|522.02|519.62|0
1638820200000|2021-12-06 19:50:00|522.88|520.48|521.85|519.45|522.88|520.48|520.99|518.59|0
1638820500000|2021-12-06 19:55:00|521.67|519.27|521.16|518.76|522.71|520.31|520.3|517.9|0
1638820800000|2021-12-06 20:00:00|520.81|518.41|519.26|516.86|524.08|521.68|518.92|516.52|0
1638821100000|2021-12-06 20:05:00|519.09|516.69|521.67|519.27|522.18|519.78|518.92|516.52|0
1638821400000|2021-12-06 20:10:00|521.15|518.75|522.69|520.29|523.04|520.64|519.6|517.2|0
1638821700000|2021-12-06 20:15:00|522.87|520.47|525.79|523.39|525.97|523.57|522.87|520.47|0
1638822000000|2021-12-06 20:20:00|525.45|523.05|522.69|520.29|525.97|523.57|522.35|519.95|0
1638822300000|2021-12-06 20:25:00|522.35|519.95|521.83|519.43|522.86|520.46|519.08|516.68|0
1638822600000|2021-12-06 20:30:00|521.65|519.25|521.82|519.42|523.72|521.32|518.73|516.33|0
1638822900000|2021-12-06 20:35:00|522|519.6|521.48|519.08|522|519.6|518.9|516.5|0
1638823200000|2021-12-06 20:40:00|520.79|518.39|523.19|520.79|524.06|521.66|519.07|516.67|0
1638823500000|2021-12-06 20:45:00|523.02|520.62|518.99|516.59|523.37|520.97|516.67|514.27|0
1638823800000|2021-12-06 20:50:00|518.9|516.5|523.21|520.81|523.9|521.5|517.53|515.13|0
1638824100000|2021-12-06 20:55:00|522.86|520.46|517.52|515.12|522.86|520.46|517.01|514.61|0
1638824400000|2021-12-06 21:00:00|518.21|515.81|517.18|514.78|518.38|515.98|516.49|514.09|0
1638824700000|2021-12-06 21:05:00|517.35|514.95|518.55|516.15|519.07|516.67|516.83|514.43|0
1638825000000|2021-12-06 21:10:00|518.72|516.32|517.94|515.54|519.07|516.67|517.86|515.46|0
1638825300000|2021-12-06 21:15:00|518.03|515.63|519.78|516.98|519.78|516.98|518.03|515.6|0
1638825600000|2021-12-06 21:20:00|519.69|516.89|518.91|516.11|520.46|517.66|518.91|516.11|0
1638825900000|2021-12-06 21:25:00|518.82|516.02|520.46|517.66|520.46|517.66|518.4|515.6|0
1638826200000|2021-12-06 21:30:00|520.29|517.49|520.46|517.66|521.15|518.35|520.11|517.31|0
1638826500000|2021-12-06 21:35:00|520.28|517.48|520.28|517.48|520.63|517.83|520.11|517.31|0
1638826800000|2021-12-06 21:40:00|520.11|517.31|520.45|517.65|521.31|518.51|520.11|517.31|0
1638827100000|2021-12-06 21:45:00|520.62|517.82|520.79|517.99|521.14|518.34|520.45|517.65|0
1638827400000|2021-12-06 21:50:00|520.62|517.82|520.62|517.82|520.96|518.16|520.62|517.82|0
1638827700000|2021-12-06 21:55:00|520.79|517.99|521.39|518.59|521.56|518.76|520.62|517.82|0
1638828000000|2021-12-06 22:00:00|521.41|518.61|521.13|518.33|521.41|518.61|521.01|518.21|0
1638828300000|2021-12-06 22:05:00|521.18|518.38|521.08|518.28|521.18|518.38|521.05|518.25|0
1638828600000|2021-12-06 22:10:00|521.05|518.25|521.12|518.32|521.18|518.38|521.05|518.25|0
1638828900000|2021-12-06 22:15:00|521.1|518.3|521.15|518.35|521.18|518.38|521.1|518.3|0
1638829200000|2021-12-06 22:20:00|521.18|518.38|520.77|517.97|521.18|518.38|520.77|517.97|0
1638829500000|2021-12-06 22:25:00|521.04|518.24|521.07|518.27|521.07|518.27|521.02|518.22|0
1638829800000|2021-12-06 22:30:00|520.76|517.96|521.19|518.39|521.19|518.39|520.76|517.96|0
1638830100000|2021-12-06 22:35:00|521.11|518.31|521.03|518.23|521.29|518.49|520.96|518.16|0
1638830400000|2021-12-06 22:40:00|521.06|518.26|520.78|517.98|521.06|518.26|520.71|517.91|0
1638830700000|2021-12-06 22:45:00|520.93|518.13|521.24|518.44|521.26|518.46|520.93|518.13|0
1638831000000|2021-12-06 22:50:00|521.26|518.46|521.13|518.33|521.26|518.46|520.98|518.18|0
1638831300000|2021-12-06 22:55:00|521.16|518.36|521.15|518.35|521.18|518.38|520.85|518.05|0
1638831600000|2021-12-06 23:00:00|521.01|518.21|521.96|519.16|522.82|520.02|520.93|518.13|0
1638831900000|2021-12-06 23:05:00|521.78|518.98|518.23|515.43|521.78|518.98|517.88|515.08|0
1638832200000|2021-12-06 23:10:00|518.57|515.77|516.33|513.53|518.65|515.85|516.33|513.53|0
1638832500000|2021-12-06 23:15:00|516.5|513.7|515.81|513.01|516.85|514.05|515.81|513.01|0
1638832800000|2021-12-06 23:20:00|515.64|512.84|516.15|513.35|516.15|513.35|515.64|512.84|0
1638833100000|2021-12-06 23:25:00|515.98|513.18|517.01|514.21|517.36|514.56|515.81|513.01|0
1638833400000|2021-12-06 23:30:00|517.18|514.38|516.49|513.69|517.53|514.73|515.63|512.83|0
1638833700000|2021-12-06 23:35:00|516.66|513.86|516.32|513.52|516.83|514.03|515.8|513|0
1638834000000|2021-12-06 23:40:00|516.23|513.43|517.43|514.63|517.52|514.72|516.23|513.43|0
1638834300000|2021-12-06 23:45:00|517.52|514.72|516.31|513.51|518.04|515.24|516.31|513.51|0
1638834600000|2021-12-06 23:50:00|516.39|513.59|516.31|513.51|517.17|514.37|515.79|512.99|0
1638834900000|2021-12-06 23:55:00|516.48|513.68|517.85|515.05|518.54|515.74|516.48|513.68|0
1638835200000|2021-12-07 00:00:00|518.37|515.57|516.39|513.59|518.54|515.74|516.13|513.33|0
1638835500000|2021-12-07 00:05:00|516.47|513.67|517.33|514.53|517.85|515.05|515.79|512.99|0
1638835800000|2021-12-07 00:10:00|517.24|514.44|516.12|513.32|517.85|515.05|515.78|512.98|0
1638836100000|2021-12-07 00:15:00|516.04|513.24|514.06|511.26|516.3|513.5|513.8|511|0
1638836400000|2021-12-07 00:20:00|514.14|511.34|514.06|511.26|515.26|512.46|514.06|511.26|0
1638836700000|2021-12-07 00:25:00|514.31|511.51|515.43|512.63|515.77|512.97|514.31|511.51|0
1638837000000|2021-12-07 00:30:00|515.26|512.46|515.77|512.97|515.77|512.97|514.4|511.6|0
1638837300000|2021-12-07 00:35:00|515.6|512.8|516.28|513.48|516.28|513.48|514.74|511.94|0
1638837600000|2021-12-07 00:40:00|516.11|513.31|516.8|514|517.4|514.6|515.59|512.79|0
1638837900000|2021-12-07 00:45:00|516.62|513.82|516.11|513.31|517.14|514.34|515.93|513.13|0
1638838200000|2021-12-07 00:50:00|516.19|513.39|515.93|513.13|517.14|514.34|515.93|513.13|0
1638838500000|2021-12-07 00:55:00|516.1|513.3|517.65|514.85|517.82|515.02|516.1|513.3|0
1638838800000|2021-12-07 01:00:00|517.82|515.02|520.75|517.95|521.53|518.73|517.31|514.51|0
1638839100000|2021-12-07 01:05:00|520.93|518.13|521.44|518.64|521.44|518.64|520.41|517.61|0
1638839400000|2021-12-07 01:10:00|521.52|518.72|523|520.2|523.52|520.72|521.27|518.47|0
1638839700000|2021-12-07 01:15:00|523.08|520.28|522.65|519.85|523.51|520.71|522.3|519.5|0
1638840000000|2021-12-07 01:20:00|522.47|519.67|522.82|520.02|523.51|520.71|522.3|519.5|0
1638840300000|2021-12-07 01:25:00|522.9|520.1|521.6|518.8|523.51|520.71|521.6|518.8|0
1638840600000|2021-12-07 01:30:00|521.95|519.15|520.74|517.94|522.03|519.23|520.05|517.25|0
1638840900000|2021-12-07 01:35:00|520.65|517.85|523.33|520.53|523.5|520.7|520.22|517.42|0
1638841200000|2021-12-07 01:40:00|523.15|520.35|523.84|521.04|525.14|522.34|522.46|519.66|0
1638841500000|2021-12-07 01:45:00|524.19|521.39|523.67|520.87|524.54|521.74|523.5|520.7|0
1638841800000|2021-12-07 01:50:00|523.5|520.7|522.97|520.17|523.84|521.04|522.46|519.66|0
1638842100000|2021-12-07 01:55:00|523.15|520.35|522.8|520|523.84|521.04|522.45|519.65|0
1638842400000|2021-12-07 02:00:00|522.53|519.73|522.88|520.08|522.97|520.17|521.93|519.13|0
1638842700000|2021-12-07 02:05:00|522.8|520|521.06|518.26|522.97|520.17|520.89|518.09|0
1638843000000|2021-12-07 02:10:00|520.97|518.17|519.33|516.53|521.06|518.26|518.64|515.84|0
1638843300000|2021-12-07 02:15:00|519.51|516.71|520.97|518.17|521.06|518.26|518.99|516.19|0
1638843600000|2021-12-07 02:20:00|520.88|518.08|521.75|518.95|521.75|518.95|520.54|517.74|0
1638843900000|2021-12-07 02:25:00|521.57|518.77|521.05|518.25|521.92|519.12|520.53|517.73|0
1638844200000|2021-12-07 02:30:00|520.88|518.08|519.5|516.7|520.88|518.08|519.15|516.35|0
1638844500000|2021-12-07 02:35:00|519.67|516.87|519.84|517.04|520.61|517.81|519.67|516.87|0
1638844800000|2021-12-07 02:40:00|519.75|516.95|520.87|518.07|520.87|518.07|519.75|516.95|0
1638845100000|2021-12-07 02:45:00|520.95|518.15|519.31|516.51|521.04|518.24|519.31|516.51|0
1638845400000|2021-12-07 02:50:00|519.4|516.6|518.79|515.99|519.49|516.69|518.11|515.31|0
1638845700000|2021-12-07 02:55:00|518.88|516.08|518.79|515.99|519.31|516.51|518.27|515.47|0
1638846000000|2021-12-07 03:00:00|518.53|515.73|518.87|516.07|519.31|516.51|518.27|515.47|0
1638846300000|2021-12-07 03:05:00|518.96|516.16|517.92|515.12|520|517.2|517.75|514.95|0
1638846600000|2021-12-07 03:10:00|518.1|515.3|519.47|516.67|519.47|516.67|517.75|514.95|0
1638846900000|2021-12-07 03:15:00|519.65|516.85|519.3|516.5|519.99|517.19|518.69|515.89|0
1638847200000|2021-12-07 03:20:00|519.13|516.33|520.33|517.53|520.5|517.7|519.13|516.33|0
1638847500000|2021-12-07 03:25:00|520.24|517.44|520.5|517.7|521.37|518.57|520.24|517.44|0
1638847800000|2021-12-07 03:30:00|520.67|517.87|520.84|518.04|521.71|518.91|520.67|517.87|0
1638848100000|2021-12-07 03:35:00|520.93|518.13|521.88|519.08|522.05|519.25|520.93|518.13|0
1638848400000|2021-12-07 03:40:00|522.05|519.25|520.88|518.08|522.4|519.6|520.88|518.08|0
1638848700000|2021-12-07 03:45:00|520.96|518.16|521.91|519.11|521.91|519.11|520.88|518.08|0
1638849000000|2021-12-07 03:50:00|522|519.2|521.74|518.94|522.09|519.29|521.48|518.68|0
1638849300000|2021-12-07 03:55:00|521.65|518.85|522.08|519.28|522.26|519.46|521.22|518.42|0
1638849600000|2021-12-07 04:00:00|522.17|519.37|523.12|520.32|523.12|520.32|521.74|518.94|0
1638849900000|2021-12-07 04:05:00|523.29|520.49|523.81|521.01|523.99|521.19|523.12|520.32|0
1638850200000|2021-12-07 04:10:00|523.89|521.09|526.07|523.27|526.24|523.44|523.89|521.09|0
1638850500000|2021-12-07 04:15:00|525.89|523.09|525.19|522.39|525.89|523.09|525.02|522.22|0
1638850800000|2021-12-07 04:20:00|525.28|522.48|525.54|522.74|525.71|522.91|525.02|522.22|0
1638851100000|2021-12-07 04:25:00|525.71|522.91|526.06|523.26|526.32|523.52|525.19|522.39|0
1638851400000|2021-12-07 04:30:00|526.23|523.43|526.06|523.26|526.58|523.78|526.06|523.26|0
1638851700000|2021-12-07 04:35:00|526.23|523.43|525.53|522.73|526.75|523.95|525.44|522.64|0
1638852000000|2021-12-07 04:40:00|525.36|522.56|526.22|523.42|526.4|523.6|525.18|522.38|0
1638852300000|2021-12-07 04:45:00|526.05|523.25|524.66|521.86|526.22|523.42|524.66|521.86|0
1638852600000|2021-12-07 04:50:00|524.31|521.51|524.48|521.68|524.74|521.94|524.14|521.34|0
1638852900000|2021-12-07 04:55:00|524.65|521.85|525.69|522.89|525.69|522.89|524.56|521.76|0
1638853200000|2021-12-07 05:00:00|525.87|523.07|525.34|522.54|525.87|523.07|524.82|522.02|0
1638853500000|2021-12-07 05:05:00|525.52|522.72|525.86|523.06|525.86|523.06|525|522.2|0
1638853800000|2021-12-07 05:10:00|526.04|523.24|527.51|524.71|527.77|524.97|526.04|523.24|0
1638854100000|2021-12-07 05:15:00|527.6|524.8|526.61|523.81|527.77|524.97|526.43|523.63|0
1638854400000|2021-12-07 05:20:00|526.43|523.63|526.43|523.63|526.95|524.15|526.26|523.46|0
1638854700000|2021-12-07 05:25:00|526.6|523.8|527.12|524.32|527.12|524.32|526.43|523.63|0
1638855000000|2021-12-07 05:30:00|527.03|524.23|526.42|523.62|527.3|524.5|526.42|523.62|0
1638855300000|2021-12-07 05:35:00|526.51|523.71|528.51|525.71|529.47|526.67|526.42|523.62|0
1638855600000|2021-12-07 05:40:00|528.34|525.54|529.56|526.76|529.73|526.93|527.99|525.19|0
1638855900000|2021-12-07 05:45:00|529.73|526.93|529.91|527.11|530.08|527.28|528.33|525.53|0
1638856200000|2021-12-07 05:50:00|530.08|527.28|531.65|528.85|531.83|529.03|529.9|527.1|0
1638856500000|2021-12-07 05:55:00|531.83|529.03|533.05|530.25|533.05|530.25|531.48|528.68|0
1638856800000|2021-12-07 06:00:00|532.87|530.07|530.6|527.8|533.05|530.25|530.07|527.27|0
1638857100000|2021-12-07 06:05:00|530.42|527.62|530.77|527.97|531.65|528.85|530.42|527.62|0
1638857400000|2021-12-07 06:10:00|530.59|527.79|531.29|528.49|531.9|529.1|530.42|527.62|0
1638857700000|2021-12-07 06:15:00|531.12|528.32|531.72|528.92|531.99|529.19|530.77|527.97|0
1638858000000|2021-12-07 06:20:00|531.64|528.84|531.98|529.18|532.69|529.89|531.37|528.57|0
1638858300000|2021-12-07 06:25:00|532.16|529.36|530.93|528.13|532.16|529.36|530.93|528.13|0
1638858600000|2021-12-07 06:30:00|531.02|528.22|531.45|528.65|531.81|529.01|530.93|528.13|0
1638858900000|2021-12-07 06:35:00|531.36|528.56|531.63|528.83|531.98|529.18|531.01|528.21|0
1638859200000|2021-12-07 06:40:00|531.8|529|531.8|529|532.68|529.88|531.62|528.82|0
1638859500000|2021-12-07 06:45:00|531.97|529.17|532.32|529.52|532.85|530.05|531.53|528.73|0
1638859800000|2021-12-07 06:50:00|532.15|529.35|533.63|530.83|534.07|531.27|531.97|529.17|0
1638860100000|2021-12-07 06:55:00|533.55|530.75|533.02|530.22|533.55|530.75|532.32|529.52|0
1638860400000|2021-12-07 07:00:00|533.19|530.39|534.94|532.14|535.73|532.93|532.49|529.69|0
1638860700000|2021-12-07 07:05:00|535.12|532.32|535.47|532.67|536.7|533.9|534.59|531.79|0
1638861000000|2021-12-07 07:10:00|535.38|532.58|534.67|531.87|535.47|532.67|534.24|531.44|0
1638861300000|2021-12-07 07:15:00|534.59|531.79|535.46|532.66|536.34|533.54|534.41|531.61|0
1638861600000|2021-12-07 07:20:00|535.55|532.75|534.76|531.96|536.16|533.36|534.58|531.78|0
1638861900000|2021-12-07 07:25:00|534.93|532.13|534.4|531.6|535.46|532.66|534.23|531.43|0
1638862200000|2021-12-07 07:30:00|534.05|531.25|533.87|531.07|535.81|533.01|533.7|530.9|0
1638862500000|2021-12-07 07:35:00|534.05|531.25|534.57|531.77|535.28|532.48|533.87|531.07|0
1638862800000|2021-12-07 07:40:00|534.75|531.95|534.22|531.42|535.28|532.48|534.22|531.42|0
1638863100000|2021-12-07 07:45:00|534.04|531.24|534.57|531.77|535.62|532.82|534.04|531.24|0
1638863400000|2021-12-07 07:50:00|534.74|531.94|537.73|534.93|538.16|535.36|534.57|531.77|0
1638863700000|2021-12-07 07:55:00|537.64|534.84|536.98|534.18|544.7|541.9|535.92|533.12|0
1638864000000|2021-12-07 08:00:00|537.06|534.26|536.8|534|537.86|535.06|535.04|532.24|0
1638864300000|2021-12-07 08:05:00|536.51|534.11|537.65|535.25|537.74|535.34|534.84|532.44|0
1638864600000|2021-12-07 08:10:00|537.48|535.08|539.81|537.41|540.16|537.76|537.48|535.08|0
1638864900000|2021-12-07 08:15:00|539.45|537.05|539.63|537.23|539.81|537.41|537.33|534.93|0
1638865200000|2021-12-07 08:20:00|539.8|537.4|539.62|537.22|540.69|538.29|538.74|536.34|0
1638865500000|2021-12-07 08:25:00|539.45|537.05|541.57|539.17|541.92|539.52|539.45|537.05|0
1638865800000|2021-12-07 08:30:00|541.74|539.34|542.45|540.05|542.45|540.05|540.15|537.75|0
1638866100000|2021-12-07 08:35:00|542.27|539.87|542.62|540.22|542.98|540.58|541.39|538.99|0
1638866400000|2021-12-07 08:40:00|542.8|540.4|543.69|541.29|543.86|541.46|541.92|539.52|0
1638866700000|2021-12-07 08:45:00|543.86|541.46|545.28|542.88|545.99|543.59|543.69|541.29|0
1638867000000|2021-12-07 08:50:00|545.46|543.06|544.21|541.81|546.17|543.77|544.21|541.81|0
1638867300000|2021-12-07 08:55:00|545.28|542.88|545.99|543.59|546.88|544.48|545.28|542.88|0
1638867600000|2021-12-07 09:00:00|546.16|543.76|546.69|544.29|547.76|545.36|545.63|543.23|0
1638867900000|2021-12-07 09:05:00|546.87|544.47|546.87|544.47|547.94|545.54|546.51|544.11|0
1638868200000|2021-12-07 09:10:00|546.78|544.38|547.49|545.09|547.94|545.54|546.16|543.76|0
1638868500000|2021-12-07 09:15:00|547.4|545|547.3|544.9|551.28|548.88|546.42|544.02|0
1638868800000|2021-12-07 09:20:00|547.13|544.73|548.73|546.33|549.08|546.68|547.13|544.73|0
1638869100000|2021-12-07 09:25:00|548.91|546.51|547.12|544.72|549.26|546.86|547.12|544.72|0
1638869400000|2021-12-07 09:30:00|546.94|544.54|544.27|541.87|547.48|545.08|544.27|541.87|0
1638869700000|2021-12-07 09:35:00|544.45|542.05|543.56|541.16|545.34|542.94|543.56|541.16|0
1638870000000|2021-12-07 09:40:00|543.74|541.34|545.69|543.29|546.05|543.65|543.38|540.98|0
1638870300000|2021-12-07 09:45:00|545.77|543.37|546.58|544.18|546.75|544.35|545.15|542.75|0
1638870600000|2021-12-07 09:50:00|546.66|544.26|546.22|543.82|547.02|544.62|545.68|543.28|0
1638870900000|2021-12-07 09:55:00|546.3|543.9|546.04|543.64|547.11|544.71|545.68|543.28|0
1638871200000|2021-12-07 10:00:00|546.22|543.82|547.99|545.59|548.53|546.13|545.86|543.46|0
1638871500000|2021-12-07 10:05:00|547.82|545.42|547.81|545.41|547.99|545.59|546.57|544.17|0
1638871800000|2021-12-07 10:10:00|547.28|544.88|549.41|547.01|549.41|547.01|547.28|544.88|0
1638872100000|2021-12-07 10:15:00|549.59|547.19|550.13|547.73|550.48|548.08|549.24|546.84|0
1638872400000|2021-12-07 10:20:00|549.95|547.55|549.05|546.65|550.48|548.08|549.05|546.65|0
1638872700000|2021-12-07 10:25:00|549.59|547.19|549.94|547.54|550.48|548.08|549.59|547.19|0
1638873000000|2021-12-07 10:30:00|549.67|547.27|549.23|546.83|549.94|547.54|548.87|546.47|0
1638873300000|2021-12-07 10:35:00|549.05|546.65|549.76|547.36|549.76|547.36|548.87|546.47|0
1638873600000|2021-12-07 10:40:00|549.58|547.18|550.29|547.89|550.65|548.25|549.58|547.18|0
1638873900000|2021-12-07 10:45:00|550.47|548.07|550.29|547.89|550.65|548.25|550.11|547.71|0
1638874200000|2021-12-07 10:50:00|550.37|547.97|553.33|550.93|556.01|553.61|550.29|547.89|0
1638874500000|2021-12-07 10:55:00|553.15|550.75|552.62|550.22|553.62|551.22|550.8|548.4|0
1638874800000|2021-12-07 11:00:00|552.44|550.04|552.56|550.16|552.98|550.58|551.9|549.5|0
1638875100000|2021-12-07 11:05:00|552.65|550.25|552.83|550.43|553.36|550.96|552.11|549.71|0
1638875400000|2021-12-07 11:10:00|552.65|550.25|551.21|548.81|553.36|550.96|550.86|548.46|0
1638875700000|2021-12-07 11:15:00|551.57|549.17|552.46|550.06|552.64|550.24|551.39|548.99|0
1638876000000|2021-12-07 11:20:00|552.28|549.88|551.39|548.99|552.28|549.88|551.39|548.99|0
1638876300000|2021-12-07 11:25:00|550.85|548.45|551.21|548.81|552.1|549.7|549.96|547.56|0
1638876600000|2021-12-07 11:30:00|551.11|548.71|551.74|549.34|552.81|550.41|551.03|548.63|0
1638876900000|2021-12-07 11:35:00|551.56|549.16|552.81|550.41|552.99|550.59|551.56|549.16|0
1638877200000|2021-12-07 11:40:00|552.63|550.23|553.88|551.48|554.24|551.84|552.45|550.05|0
1638877500000|2021-12-07 11:45:00|553.97|551.57|552.63|550.23|553.97|551.57|552.27|549.87|0
1638877800000|2021-12-07 11:50:00|552.8|550.4|552.44|550.04|553.34|550.94|552.27|549.87|0
1638878100000|2021-12-07 11:55:00|552.53|550.13|552.44|550.04|553.34|550.94|552.08|549.68|0
1638878400000|2021-12-07 12:00:00|551.91|549.51|549.84|547.44|552.8|550.4|549.58|547.18|0
1638878700000|2021-12-07 12:05:00|549.76|547.36|550.83|548.43|551.36|548.96|548.69|546.29|0
1638879000000|2021-12-07 12:10:00|551.01|548.61|550.65|548.25|551.9|549.5|550.11|547.71|0
1638879300000|2021-12-07 12:15:00|550.73|548.33|551|548.6|551.72|549.32|550.47|548.07|0
1638879600000|2021-12-07 12:20:00|550.82|548.42|551.71|549.31|552.07|549.67|550.82|548.42|0
1638879900000|2021-12-07 12:25:00|551.53|549.13|550.82|548.42|551.71|549.31|550.64|548.24|0
1638880200000|2021-12-07 12:30:00|550.64|548.24|550.81|548.41|551.35|548.95|549.92|547.52|0
1638880500000|2021-12-07 12:35:00|550.64|548.24|550.63|548.23|551.71|549.31|550.45|548.05|0
1638880800000|2021-12-07 12:40:00|550.45|548.05|550.81|548.41|550.99|548.59|550.1|547.7|0
1638881100000|2021-12-07 12:45:00|550.99|548.59|550.81|548.41|551.17|548.77|550.63|548.23|0
1638881400000|2021-12-07 12:50:00|550.99|548.59|551.88|549.48|552.06|549.66|550.81|548.41|0
1638881700000|2021-12-07 12:55:00|551.7|549.3|551.34|548.94|551.88|549.48|550.62|548.22|0
1638882000000|2021-12-07 13:00:00|551.52|549.12|550.62|548.22|552.23|549.83|550.26|547.86|0
1638882300000|2021-12-07 13:05:00|550.44|548.04|550.62|548.22|551.15|548.75|549.91|547.51|0
1638882600000|2021-12-07 13:10:00|550.44|548.04|551.87|549.47|551.87|549.47|550.44|548.04|0
1638882900000|2021-12-07 13:15:00|551.69|549.29|551.68|549.28|552.04|549.64|551.15|548.75|0
1638883200000|2021-12-07 13:20:00|551.59|549.19|551.32|548.92|551.68|549.28|551.15|548.75|0
1638883500000|2021-12-07 13:25:00|551.5|549.1|552.22|549.82|553.11|550.71|551.32|548.92|0
1638883800000|2021-12-07 13:30:00|552.04|549.64|551.86|549.46|552.75|550.35|551.14|548.74|0
1638884100000|2021-12-07 13:35:00|551.68|549.28|553.11|550.71|554|551.6|551.68|549.28|0
1638884400000|2021-12-07 13:40:00|553.28|550.88|552.21|549.81|553.28|550.88|552.03|549.63|0
1638884700000|2021-12-07 13:45:00|552.39|549.99|552.56|550.16|552.74|550.34|551.67|549.27|0
1638885000000|2021-12-07 13:50:00|552.38|549.98|550.42|548.02|552.38|549.98|550.06|547.66|0
1638885300000|2021-12-07 13:55:00|550.24|547.84|549.16|546.76|550.59|548.19|548.98|546.58|0
1638885600000|2021-12-07 14:00:00|548.98|546.58|549.87|547.47|550.23|547.83|548.63|546.23|0
1638885900000|2021-12-07 14:05:00|550.05|547.65|549.6|547.2|550.05|547.65|549.52|547.12|0
1638886200000|2021-12-07 14:10:00|549.52|547.12|547.91|545.51|549.52|547.12|547.55|545.15|0
1638886500000|2021-12-07 14:15:00|547.99|545.59|546.48|544.08|548.26|545.86|546.12|543.72|0
1638886800000|2021-12-07 14:20:00|546.3|543.9|547.72|545.32|548.62|546.22|545.94|543.54|0
1638887100000|2021-12-07 14:25:00|547.9|545.5|549.5|547.1|550.22|547.82|547.9|545.5|0
1638887400000|2021-12-07 14:30:00|550.58|548.18|552.54|550.14|556.12|553.72|549.68|547.28|0
1638887700000|2021-12-07 14:35:00|553.44|551.04|554.15|551.75|557.74|555.34|553.08|550.68|0
1638888000000|2021-12-07 14:40:00|554.33|551.93|559.71|557.31|559.89|557.49|553.43|551.03|0
1638888300000|2021-12-07 14:45:00|560.43|558.03|563.31|560.91|563.68|561.28|560.43|558.03|0
1638888600000|2021-12-07 14:50:00|564.04|561.64|566.38|563.98|567.65|565.25|562.23|559.83|0
1638888900000|2021-12-07 14:55:00|565.84|563.44|568.96|566.56|569.27|566.87|565.7|563.3|0
1638889200000|2021-12-07 15:00:00|569.68|567.28|567.5|565.1|570.59|568.19|567.32|564.92|0
1638889500000|2021-12-07 15:05:00|568.41|566.01|570.58|568.18|570.58|568.18|567.32|564.92|0
1638889800000|2021-12-07 15:10:00|570.95|568.55|574.4|572|574.58|572.18|570.22|567.82|0
1638890100000|2021-12-07 15:15:00|574.58|572.18|575.91|573.51|575.91|573.51|573.12|570.72|0
1638890400000|2021-12-07 15:20:00|576.28|573.88|570.9|568.5|576.64|574.24|570.9|568.5|0
1638890700000|2021-12-07 15:25:00|571.45|569.05|569.81|567.41|572.54|570.14|569.81|567.41|0
1638891000000|2021-12-07 15:30:00|569.45|567.05|571.99|569.59|572.18|569.78|569.45|567.05|0
1638891300000|2021-12-07 15:35:00|571.81|569.41|572.72|570.32|573.45|571.05|571.45|569.05|0
1638891600000|2021-12-07 15:40:00|572.54|570.14|575.82|573.42|576|573.6|572.35|569.95|0
1638891900000|2021-12-07 15:45:00|575.64|573.24|575.82|573.42|576.73|574.33|574.54|572.14|0
1638892200000|2021-12-07 15:50:00|576.18|573.78|576.36|573.96|578.38|575.98|575.27|572.87|0
1638892500000|2021-12-07 15:55:00|576.55|574.15|576.63|574.23|577.09|574.69|575.27|572.87|0
1638892800000|2021-12-07 16:00:00|576.73|574.33|578.74|576.34|579.47|577.07|576.73|574.33|0
1638893100000|2021-12-07 16:05:00|578.92|576.52|578.92|576.52|579.29|576.89|578|575.6|0
1638893400000|2021-12-07 16:10:00|579.1|576.7|574.53|572.13|579.1|576.7|574.34|571.94|0
1638893700000|2021-12-07 16:15:00|574.34|571.94|575.8|573.4|576.35|573.95|573.8|571.4|0
1638894000000|2021-12-07 16:20:00|575.99|573.59|574.52|572.12|576.17|573.77|573.61|571.21|0
1638894300000|2021-12-07 16:25:00|574.34|571.94|575.43|573.03|575.62|573.22|573.79|571.39|0
1638894600000|2021-12-07 16:30:00|575.25|572.85|575.98|573.58|576.53|574.13|573.42|571.02|0
1638894900000|2021-12-07 16:35:00|575.8|573.4|576.89|574.49|577.44|575.04|575.43|573.03|0
1638895200000|2021-12-07 16:40:00|577.07|574.67|575.79|573.39|577.62|575.22|575.42|573.02|0
1638895500000|2021-12-07 16:45:00|575.61|573.21|573.96|571.56|576.16|573.76|573.78|571.38|0
1638895800000|2021-12-07 16:50:00|574.14|571.74|574.51|572.11|575.79|573.39|573.96|571.56|0
1638896100000|2021-12-07 16:55:00|574.32|571.92|573.96|571.56|575.42|573.02|573.96|571.56|0
1638896400000|2021-12-07 17:00:00|574.14|571.74|574.95|572.55|575.05|572.65|573.96|571.56|0
1638896700000|2021-12-07 17:05:00|575.05|572.65|574.5|572.1|576.33|573.93|573.77|571.37|0
1638897000000|2021-12-07 17:10:00|574.68|572.28|575.59|573.19|575.96|573.56|574.68|572.28|0
1638897300000|2021-12-07 17:15:00|575.77|573.37|573.4|571|576.14|573.74|572.85|570.45|0
1638897600000|2021-12-07 17:20:00|573.22|570.82|574.13|571.73|574.67|572.27|573.03|570.63|0
1638897900000|2021-12-07 17:25:00|573.94|571.54|574.12|571.72|575.04|572.64|573.58|571.18|0
1638898200000|2021-12-07 17:30:00|574.31|571.91|575.22|572.82|575.4|573|573.94|571.54|0
1638898500000|2021-12-07 17:35:00|575.03|572.63|575.76|573.36|575.76|573.36|574.85|572.45|0
1638898800000|2021-12-07 17:40:00|575.58|573.18|574.85|572.45|575.76|573.36|574.66|572.26|0
1638899100000|2021-12-07 17:45:00|574.66|572.26|575.57|573.17|575.76|573.36|574.66|572.26|0
1638899400000|2021-12-07 17:50:00|575.39|572.99|575.94|573.54|576.67|574.27|575.39|572.99|0
1638899700000|2021-12-07 17:55:00|576.12|573.72|575.35|572.95|577.95|575.55|575.17|572.77|0
1638900000000|2021-12-07 18:00:00|575.17|572.77|570.91|568.51|575.17|572.77|570.91|568.51|0
1638900300000|2021-12-07 18:05:00|571.1|568.7|568.89|566.49|571.65|569.25|568.71|566.31|0
1638900600000|2021-12-07 18:10:00|569.08|566.68|567.43|565.03|569.08|566.68|566.7|564.3|0
1638900900000|2021-12-07 18:15:00|567.61|565.21|570.17|567.77|570.17|567.77|567.61|565.21|0
1638901200000|2021-12-07 18:20:00|569.99|567.59|572.59|570.19|573.32|570.92|569.81|567.41|0
1638901500000|2021-12-07 18:25:00|572.41|570.01|572.41|570.01|573.14|570.74|571.86|569.46|0
1638901800000|2021-12-07 18:30:00|572.77|570.37|572.95|570.55|573.14|570.74|571.67|569.27|0
1638902100000|2021-12-07 18:35:00|573.14|570.74|573.13|570.73|573.32|570.92|572.04|569.64|0
1638902400000|2021-12-07 18:40:00|572.95|570.55|574.05|571.65|574.6|572.2|572.58|570.18|0
1638902700000|2021-12-07 18:45:00|573.86|571.46|574.59|572.19|574.59|572.19|573.68|571.28|0
1638903000000|2021-12-07 18:50:00|574.41|572.01|574.96|572.56|576.43|574.03|574.23|571.83|0
1638903300000|2021-12-07 18:55:00|574.77|572.37|574.4|572|574.77|572.37|573.86|571.46|0
1638903600000|2021-12-07 19:00:00|574.22|571.82|572.94|570.54|574.22|571.82|571.66|569.26|0
1638903900000|2021-12-07 19:05:00|572.75|570.35|572.94|570.54|573.12|570.72|572.39|569.99|0
1638904200000|2021-12-07 19:10:00|572.75|570.35|572.75|570.35|573.67|571.27|572.2|569.8|0
1638904500000|2021-12-07 19:15:00|572.57|570.17|572.56|570.16|573.12|570.72|572.2|569.8|0
1638904800000|2021-12-07 19:20:00|572.38|569.98|572.74|570.34|572.93|570.53|571.83|569.43|0
1638905100000|2021-12-07 19:25:00|572.56|570.16|573.11|570.71|574.57|572.17|572.56|570.16|0
1638905400000|2021-12-07 19:30:00|572.74|570.34|572.01|569.61|573.11|570.71|572.01|569.61|0
1638905700000|2021-12-07 19:35:00|572.37|569.97|570.54|568.14|572.56|570.16|569.45|567.05|0
1638906000000|2021-12-07 19:40:00|570.73|568.33|572.27|569.87|572.37|569.97|570.36|567.96|0
1638906300000|2021-12-07 19:45:00|572.37|569.97|572|569.6|572.92|570.52|570.36|567.96|0
1638906600000|2021-12-07 19:50:00|571.64|569.24|573.1|570.7|573.46|571.06|571.27|568.87|0
1638906900000|2021-12-07 19:55:00|572.91|570.51|572|569.6|573.83|571.43|571.08|568.68|0
1638907200000|2021-12-07 20:00:00|571.63|569.23|572.91|570.51|573.27|570.87|570.72|568.32|0
1638907500000|2021-12-07 20:05:00|573.09|570.69|572.17|569.77|574.56|572.16|571.81|569.41|0
1638907800000|2021-12-07 20:10:00|572.36|569.96|571.1|568.7|572.37|569.97|569.61|567.21|0
1638908100000|2021-12-07 20:15:00|571.28|568.88|571.18|568.78|572.74|570.34|571.09|568.69|0
1638908400000|2021-12-07 20:20:00|571.09|568.69|567.63|565.23|572.01|569.61|567.63|565.23|0
1638908700000|2021-12-07 20:25:00|567.81|565.41|566.72|564.32|568.72|566.32|566.72|564.32|0
1638909000000|2021-12-07 20:30:00|566.54|564.14|567.29|564.89|568.35|565.95|565.63|563.23|0
1638909300000|2021-12-07 20:35:00|567.11|564.71|564.57|562.17|567.66|565.26|564.39|561.99|0
1638909600000|2021-12-07 20:40:00|564.75|562.35|568.8|566.4|569.35|566.95|564.21|561.81|0
1638909900000|2021-12-07 20:45:00|568.62|566.22|567.71|565.31|569.53|567.13|566.08|563.68|0
1638910200000|2021-12-07 20:50:00|567.53|565.13|569.7|567.3|570.07|567.67|562.29|559.89|0
1638910500000|2021-12-07 20:55:00|569.52|567.12|572.73|570.33|574.98|572.58|568.61|566.21|0
1638910800000|2021-12-07 21:00:00|573.65|571.25|575.29|572.89|577.67|575.27|573.65|571.25|0
1638911100000|2021-12-07 21:05:00|575.47|573.07|578.4|576|579.13|576.73|575.47|573.07|0
1638911400000|2021-12-07 21:10:00|578.03|575.63|578.21|575.81|578.95|576.55|577.11|574.71|0
1638911700000|2021-12-07 21:15:00|577.86|575.06|580.42|577.62|581.15|578.35|577.66|574.86|0
1638912000000|2021-12-07 21:20:00|580.23|577.43|579.68|576.88|580.42|577.62|579.13|576.33|0
1638912300000|2021-12-07 21:25:00|579.86|577.06|579.68|576.88|580.41|577.61|579.68|576.88|0
1638912600000|2021-12-07 21:30:00|579.86|577.06|580.59|577.79|581.14|578.34|579.68|576.88|0
1638912900000|2021-12-07 21:35:00|580.78|577.98|580.04|577.24|580.78|577.98|580.04|577.24|0
1638913200000|2021-12-07 21:40:00|580.22|577.42|581.51|578.71|581.51|578.71|580.22|577.42|0
1638913500000|2021-12-07 21:45:00|581.32|578.52|580.4|577.6|581.51|578.71|580.4|577.6|0
1638913800000|2021-12-07 21:50:00|580.22|577.42|580.4|577.6|580.95|578.15|580.21|577.41|0
1638914100000|2021-12-07 21:55:00|580.21|577.41|579.93|577.13|580.58|577.78|579.93|577.13|0
1638914400000|2021-12-07 22:00:00|580.1|577.3|580.1|577.3|580.31|577.51|580.1|577.3|0
1638914700000|2021-12-07 22:05:00|580.18|577.38|580.18|577.38|580.31|577.51|580.13|577.33|0
1638915000000|2021-12-07 22:10:00|580.15|577.35|580.31|577.51|580.31|577.51|580.15|577.35|0
1638915300000|2021-12-07 22:15:00|580.29|577.49|580.2|577.4|580.29|577.49|580.14|577.34|0
1638915600000|2021-12-07 22:20:00|580.12|577.32|580.63|577.83|580.9|578.1|580.12|577.32|0
1638915900000|2021-12-07 22:25:00|580.98|578.18|580.73|577.93|580.98|578.18|580.44|577.64|0
1638916200000|2021-12-07 22:30:00|580.76|577.96|580.7|577.9|580.76|577.96|580.33|577.53|0
1638916500000|2021-12-07 22:35:00|580.73|577.93|580.43|577.63|580.75|577.95|580.43|577.63|0
1638916800000|2021-12-07 22:40:00|580.38|577.58|580.24|577.44|580.46|577.66|580.24|577.44|0
1638917100000|2021-12-07 22:45:00|580.27|577.47|580.32|577.52|580.62|577.82|580.27|577.47|0
1638917400000|2021-12-07 22:50:00|580.35|577.55|580.88|578.08|581.15|578.35|580.35|577.55|0
1638917700000|2021-12-07 22:55:00|580.91|578.11|580.72|577.92|581.04|578.24|580.64|577.84|0
1638918000000|2021-12-07 23:00:00|580.45|577.65|576.51|573.71|581.19|578.39|576.05|573.25|0
1638918300000|2021-12-07 23:05:00|576.33|573.53|575.59|572.79|576.69|573.89|575.5|572.7|0
1638918600000|2021-12-07 23:10:00|575.77|572.97|575.59|572.79|575.86|573.06|574.49|571.69|0
1638918900000|2021-12-07 23:15:00|575.41|572.61|576.14|573.34|576.32|573.52|575.41|572.61|0
1638919200000|2021-12-07 23:20:00|575.95|573.15|575.95|573.15|576.4|573.6|574.85|572.05|0
1638919500000|2021-12-07 23:25:00|575.77|572.97|575.03|572.23|575.77|572.97|574.67|571.87|0
1638919800000|2021-12-07 23:30:00|575.21|572.41|575.03|572.23|575.4|572.6|574.85|572.05|0
1638920100000|2021-12-07 23:35:00|574.93|572.13|576.03|573.23|576.49|573.69|574.85|572.05|0
1638920400000|2021-12-07 23:40:00|576.13|573.33|575.94|573.14|576.49|573.69|575.48|572.68|0
1638920700000|2021-12-07 23:45:00|575.57|572.77|576.3|573.5|577.4|574.6|575.39|572.59|0
1638921000000|2021-12-07 23:50:00|576.21|573.41|576.67|573.87|576.85|574.05|575.94|573.14|0
1638921300000|2021-12-07 23:55:00|576.57|573.77|575.93|573.13|577.03|574.23|575.2|572.4|0
1638921600000|2021-12-08 00:00:00|575.75|572.95|575.01|572.21|576.12|573.32|574.28|571.48|0
1638921900000|2021-12-08 00:05:00|575.1|572.3|574.1|571.3|575.1|572.3|573.37|570.57|0
1638922200000|2021-12-08 00:10:00|573.91|571.11|573.18|570.38|574.1|571.3|572.63|569.83|0
1638922500000|2021-12-08 00:15:00|573|570.2|572.72|569.92|573.54|570.74|572.08|569.28|0
1638922800000|2021-12-08 00:20:00|572.81|570.01|571.8|569|573.18|570.38|571.35|568.55|0
1638923100000|2021-12-08 00:25:00|571.9|569.1|574.64|571.84|574.64|571.84|571.9|569.1|0
1638923400000|2021-12-08 00:30:00|574.72|571.92|576.74|573.94|576.83|574.03|574.72|571.92|0
1638923700000|2021-12-08 00:35:00|576.65|573.85|575.91|573.11|576.83|574.03|575.73|572.93|0
1638924000000|2021-12-08 00:40:00|576.1|573.3|577.93|575.13|578.01|575.21|575.91|573.11|0
1638924300000|2021-12-08 00:45:00|577.74|574.94|578.11|575.31|578.84|576.04|577.56|574.76|0
1638924600000|2021-12-08 00:50:00|578.2|575.4|579.57|576.77|579.57|576.77|578.2|575.4|0
1638924900000|2021-12-08 00:55:00|579.39|576.59|583.43|580.63|583.43|580.63|579.39|576.59|0
1638925200000|2021-12-08 01:00:00|583.99|581.19|581.04|578.24|583.99|581.19|580.86|578.06|0
1638925500000|2021-12-08 01:05:00|581.22|578.42|580.12|577.32|581.22|578.42|579.02|576.22|0
1638925800000|2021-12-08 01:10:00|579.93|577.13|580.75|577.95|581.22|578.42|579.65|576.85|0
1638926100000|2021-12-08 01:15:00|580.85|578.05|580.48|577.68|581.22|578.42|580.11|577.31|0
1638926400000|2021-12-08 01:20:00|580.3|577.5|579.01|576.21|580.3|577.5|578.46|575.66|0
1638926700000|2021-12-08 01:25:00|578.64|575.84|579.46|576.66|579.93|577.13|578.64|575.84|0
1638927000000|2021-12-08 01:30:00|579.37|576.57|577.72|574.92|579.92|577.12|576.8|574|0
1638927300000|2021-12-08 01:35:00|577.9|575.1|578.27|575.47|579.55|576.75|577.9|575.1|0
1638927600000|2021-12-08 01:40:00|578.35|575.55|579.18|576.38|580.29|577.49|578.27|575.47|0
1638927900000|2021-12-08 01:45:00|579.37|576.57|578.44|575.64|579.55|576.75|578.26|575.46|0
1638928200000|2021-12-08 01:50:00|578.63|575.83|579.18|576.38|580.1|577.3|578.63|575.83|0
1638928500000|2021-12-08 01:55:00|579.45|576.65|579.73|576.93|580.09|577.29|579.36|576.56|0
1638928800000|2021-12-08 02:00:00|579.91|577.11|581.75|578.95|581.93|579.13|579.54|576.74|0
1638929100000|2021-12-08 02:05:00|581.65|578.85|581.19|578.39|581.93|579.13|581.01|578.21|0
1638929400000|2021-12-08 02:10:00|581.28|578.48|582.38|579.58|582.66|579.86|581.01|578.21|0
1638929700000|2021-12-08 02:15:00|582.48|579.68|585.05|582.25|586.9|584.1|582.29|579.49|0
1638930000000|2021-12-08 02:20:00|585.42|582.62|583.58|580.78|585.42|582.62|583.58|580.78|0
1638930300000|2021-12-08 02:25:00|583.39|580.59|583.21|580.41|583.57|580.77|582.66|579.86|0
1638930600000|2021-12-08 02:30:00|583.02|580.22|583.66|580.86|583.94|581.14|581.55|578.75|0
1638930900000|2021-12-08 02:35:00|583.57|580.77|584.21|581.41|584.49|581.69|583.57|580.77|0
1638931200000|2021-12-08 02:40:00|584.39|581.59|584.49|581.69|584.67|581.87|582.83|580.03|0
1638931500000|2021-12-08 02:45:00|584.86|582.06|585.31|582.51|586.52|583.72|584.49|581.69|0
1638931800000|2021-12-08 02:50:00|585.5|582.7|584.48|581.68|585.96|583.16|584.3|581.5|0
1638932100000|2021-12-08 02:55:00|584.39|581.59|584.57|581.77|585.03|582.23|583.93|581.13|0
1638932400000|2021-12-08 03:00:00|584.66|581.86|584.29|581.49|584.66|581.86|583.19|580.39|0
1638932700000|2021-12-08 03:05:00|584.11|581.31|584.29|581.49|584.29|581.49|583.37|580.57|0
1638933000000|2021-12-08 03:10:00|584.11|581.31|584.19|581.39|584.47|581.67|583.55|580.75|0
1638933300000|2021-12-08 03:15:00|584.1|581.3|584.47|581.67|585.76|582.96|584.1|581.3|0
1638933600000|2021-12-08 03:20:00|584.29|581.49|584.47|581.67|584.47|581.67|583.55|580.75|0
1638933900000|2021-12-08 03:25:00|584.1|581.3|583.73|580.93|585.02|582.22|583.54|580.74|0
1638934200000|2021-12-08 03:30:00|583.54|580.74|585.47|582.67|585.66|582.86|583.54|580.74|0
1638934500000|2021-12-08 03:35:00|585.57|582.77|586.31|583.51|586.49|583.69|584.83|582.03|0
1638934800000|2021-12-08 03:40:00|586.39|583.59|586.39|583.59|587.5|584.7|586.3|583.5|0
1638935100000|2021-12-08 03:45:00|586.3|583.5|585.56|582.76|586.58|583.78|585.38|582.58|0
1638935400000|2021-12-08 03:50:00|585.75|582.95|586.3|583.5|586.48|583.68|585.56|582.76|0
1638935700000|2021-12-08 03:55:00|586.2|583.4|585.56|582.76|586.3|583.5|585.37|582.57|0
1638936000000|2021-12-08 04:00:00|585.74|582.94|585.83|583.03|586.3|583.5|585.56|582.76|0
1638936300000|2021-12-08 04:05:00|585.74|582.94|585.92|583.12|586.48|583.68|585.64|582.84|0
1638936600000|2021-12-08 04:10:00|585.83|583.03|586.47|583.67|586.84|584.04|585.55|582.75|0
1638936900000|2021-12-08 04:15:00|586.56|583.76|586.47|583.67|587.03|584.23|586.47|583.67|0
1638937200000|2021-12-08 04:20:00|586.29|583.49|586.65|583.85|587.02|584.22|586.29|583.49|0
1638937500000|2021-12-08 04:25:00|586.84|584.04|586.65|583.85|587.02|584.22|586.47|583.67|0
1638937800000|2021-12-08 04:30:00|586.74|583.94|586.65|583.85|587.02|584.22|586.46|583.66|0
1638938100000|2021-12-08 04:35:00|586.83|584.03|585.72|582.92|586.83|584.03|585.54|582.74|0
1638938400000|2021-12-08 04:40:00|585.54|582.74|585.54|582.74|585.72|582.92|584.8|582|0
1638938700000|2021-12-08 04:45:00|585.53|582.73|584.79|581.99|585.72|582.92|584.7|581.9|0
1638939000000|2021-12-08 04:50:00|584.98|582.18|583.69|580.89|584.98|582.18|583.69|580.89|0
1638939300000|2021-12-08 04:55:00|583.77|580.97|584.97|582.17|585.34|582.54|583.5|580.7|0
1638939600000|2021-12-08 05:00:00|585.06|582.26|584.79|581.99|585.9|583.1|584.6|581.8|0
1638939900000|2021-12-08 05:05:00|584.69|581.89|583.31|580.51|584.79|581.99|582.94|580.14|0
1638940200000|2021-12-08 05:10:00|583.68|580.88|582.94|580.14|583.68|580.88|582.2|579.4|0
1638940500000|2021-12-08 05:15:00|583.03|580.23|582.57|579.77|583.31|580.51|582.39|579.59|0
1638940800000|2021-12-08 05:20:00|582.75|579.95|582.38|579.58|583.12|580.32|582.2|579.4|0
1638941100000|2021-12-08 05:25:00|582.47|579.67|583.67|580.87|583.85|581.05|582.38|579.58|0
1638941400000|2021-12-08 05:30:00|583.48|580.68|582.1|579.3|583.48|580.68|581.64|578.84|0
1638941700000|2021-12-08 05:35:00|582.19|579.39|582.74|579.94|582.93|580.13|582.01|579.21|0
1638942000000|2021-12-08 05:40:00|582.65|579.85|582.37|579.57|582.93|580.13|582.19|579.39|0
1638942300000|2021-12-08 05:45:00|582.19|579.39|582.19|579.39|582.37|579.57|581.63|578.83|0
1638942600000|2021-12-08 05:50:00|582.09|579.29|582.92|580.12|583.1|580.3|582.09|579.29|0
1638942900000|2021-12-08 05:55:00|583.1|580.3|585.87|583.07|586.05|583.25|583.01|580.21|0
1638943200000|2021-12-08 06:00:00|585.68|582.88|585.03|582.23|586.24|583.44|584.02|581.22|0
1638943500000|2021-12-08 06:05:00|584.85|582.05|584.66|581.86|585.12|582.32|584.2|581.4|0
1638943800000|2021-12-08 06:10:00|584.76|581.96|583.18|580.38|584.94|582.14|583.09|580.29|0
1638944100000|2021-12-08 06:15:00|583.28|580.48|583.92|581.12|584.2|581.4|583.28|580.48|0
1638944400000|2021-12-08 06:20:00|583.83|581.03|583.09|580.29|584.75|581.95|583.09|580.29|0
1638944700000|2021-12-08 06:25:00|583.46|580.66|584.56|581.76|584.56|581.76|583.18|580.38|0
1638945000000|2021-12-08 06:30:00|584.38|581.58|584.19|581.39|584.83|582.03|583.64|580.84|0
1638945300000|2021-12-08 06:35:00|584.01|581.21|582.53|579.73|584.01|581.21|582.53|579.73|0
1638945600000|2021-12-08 06:40:00|582.43|579.63|582.34|579.54|582.9|580.1|581.98|579.18|0
1638945900000|2021-12-08 06:45:00|582.25|579.45|582.89|580.09|583.08|580.28|581.97|579.17|0
1638946200000|2021-12-08 06:50:00|582.8|580|582.34|579.54|583.44|580.64|582.15|579.35|0
1638946500000|2021-12-08 06:55:00|582.52|579.72|582.7|579.9|583.07|580.27|582.15|579.35|0
1638946800000|2021-12-08 07:00:00|582.42|579.62|581.5|578.7|583.9|581.1|581.41|578.61|0
1638947100000|2021-12-08 07:05:00|581.6|578.8|579.39|576.59|582.7|579.9|579.29|576.49|0
1638947400000|2021-12-08 07:10:00|579.48|576.68|580.49|577.69|580.49|577.69|578.47|575.67|0
1638947700000|2021-12-08 07:15:00|580.3|577.5|581.71|578.91|582.18|579.38|579.38|576.58|0
1638948000000|2021-12-08 07:20:00|581.63|578.83|580.43|577.63|581.81|579.01|580.34|577.54|0
1638948300000|2021-12-08 07:25:00|580.34|577.54|579.6|576.8|580.7|577.9|578.51|575.71|0
1638948600000|2021-12-08 07:30:00|579.79|576.99|579.97|577.17|580.15|577.35|579.05|576.25|0
1638948900000|2021-12-08 07:35:00|580.15|577.35|580.33|577.53|581.25|578.45|579.69|576.89|0
1638949200000|2021-12-08 07:40:00|580.15|577.35|579.96|577.16|580.52|577.72|579.23|576.43|0
1638949500000|2021-12-08 07:45:00|580.15|577.35|581.61|578.81|581.98|579.18|579.78|576.98|0
1638949800000|2021-12-08 07:50:00|581.88|579.08|581.06|578.26|581.98|579.18|580.69|577.89|0
1638950100000|2021-12-08 07:55:00|581.24|578.44|582.61|579.81|582.89|580.09|581.24|578.44|0
1638950400000|2021-12-08 08:00:00|582.25|579.45|582.89|580.09|584.73|581.93|581.42|578.62|0
1638950700000|2021-12-08 08:05:00|583.42|581.02|583.42|581.02|584.71|582.31|582.69|580.29|0
1638951000000|2021-12-08 08:10:00|583.24|580.84|581.22|578.82|584.71|582.31|581.22|578.82|0
1638951300000|2021-12-08 08:15:00|581.58|579.18|580.66|578.26|581.58|579.18|579.38|576.98|0
1638951600000|2021-12-08 08:20:00|580.48|578.08|581.85|579.45|582.13|579.73|579.2|576.8|0
1638951900000|2021-12-08 08:25:00|581.76|579.36|583.04|580.64|584.15|581.75|581.39|578.99|0
1638952200000|2021-12-08 08:30:00|582.86|580.46|585.34|582.94|585.43|583.03|581.94|579.54|0
1638952500000|2021-12-08 08:35:00|585.43|583.03|585.25|582.85|586.07|583.67|584.51|582.11|0
1638952800000|2021-12-08 08:40:00|585.06|582.66|585.06|582.66|585.25|582.85|584.33|581.93|0
1638953100000|2021-12-08 08:45:00|584.88|582.48|583.95|581.55|585.43|583.03|583.68|581.28|0
1638953400000|2021-12-08 08:50:00|583.86|581.46|584.5|582.1|584.59|582.19|582.66|580.26|0
1638953700000|2021-12-08 08:55:00|583.95|581.55|585.97|583.57|585.97|583.57|583.95|581.55|0
1638954000000|2021-12-08 09:00:00|585.79|583.39|584.68|582.28|585.79|583.39|583.95|581.55|0
1638954300000|2021-12-08 09:05:00|584.13|581.73|585.05|582.65|585.78|583.38|584.13|581.73|0
1638954600000|2021-12-08 09:10:00|584.86|582.46|583.76|581.36|584.95|582.55|583.21|580.81|0
1638954900000|2021-12-08 09:15:00|583.48|581.08|582.65|580.25|583.76|581.36|582.47|580.07|0
1638955200000|2021-12-08 09:20:00|582.84|580.44|582.28|579.88|583.57|581.17|581.36|578.96|0
1638955500000|2021-12-08 09:25:00|582.47|580.07|581.18|578.78|582.83|580.43|581.18|578.78|0
1638955800000|2021-12-08 09:30:00|581.27|578.87|580.26|577.86|581.36|578.96|579.89|577.49|0
1638956100000|2021-12-08 09:35:00|580.07|577.67|582.83|580.43|582.83|580.43|579.89|577.49|0
1638956400000|2021-12-08 09:40:00|583.01|580.61|582.09|579.69|583.19|580.79|582.09|579.69|0
1638956700000|2021-12-08 09:45:00|581.9|579.5|580.43|578.03|582.09|579.69|579.52|577.12|0
1638957000000|2021-12-08 09:50:00|580.8|578.4|580.52|578.12|581.17|578.77|580.25|577.85|0
1638957300000|2021-12-08 09:55:00|580.43|578.03|581.35|578.95|582.08|579.68|580.43|578.03|0
1638957600000|2021-12-08 10:00:00|581.71|579.31|580.79|578.39|581.9|579.5|580.7|578.3|0
1638957900000|2021-12-08 10:05:00|580.7|578.3|581.71|579.31|581.71|579.31|580.24|577.84|0
1638958200000|2021-12-08 10:10:00|581.52|579.12|581.71|579.31|581.89|579.49|581.16|578.76|0
1638958500000|2021-12-08 10:15:00|581.52|579.12|581.52|579.12|581.7|579.3|580.97|578.57|0
1638958800000|2021-12-08 10:20:00|581.7|579.3|581.33|578.93|581.89|579.49|581.24|578.84|0
1638959100000|2021-12-08 10:25:00|581.15|578.75|579.68|577.28|581.33|578.93|579.68|577.28|0
1638959400000|2021-12-08 10:30:00|579.5|577.1|578.21|575.81|579.86|577.46|577.66|575.26|0
1638959700000|2021-12-08 10:35:00|578.03|575.63|574.92|572.52|578.03|575.63|574.55|572.15|0
1638960000000|2021-12-08 10:40:00|575.1|572.7|575.65|573.25|576.65|574.25|574|571.6|0
1638960300000|2021-12-08 10:45:00|575.46|573.06|575.46|573.06|576.28|573.88|574.18|571.78|0
1638960600000|2021-12-08 10:50:00|575.64|573.24|575.09|572.69|576.19|573.79|574.73|572.33|0
1638960900000|2021-12-08 10:55:00|575.28|572.88|573.99|571.59|576.01|573.61|573.99|571.59|0
1638961200000|2021-12-08 11:00:00|573.63|571.23|572.36|569.96|574.55|572.15|572.36|569.96|0
1638961500000|2021-12-08 11:05:00|572.54|570.14|573.82|571.42|573.82|571.42|571.82|569.42|0
1638961800000|2021-12-08 11:10:00|574|571.6|577.01|574.61|578.2|575.8|574|571.6|0
1638962100000|2021-12-08 11:15:00|576.92|574.52|576.73|574.33|577.83|575.43|575.82|573.42|0
1638962400000|2021-12-08 11:20:00|576.92|574.52|576|573.6|578.75|576.35|575.82|573.42|0
1638962700000|2021-12-08 11:25:00|575.82|573.42|576.18|573.78|576.73|574.33|575.45|573.05|0
1638963000000|2021-12-08 11:30:00|575.82|573.42|576.91|574.51|577.64|575.24|575.72|573.32|0
1638963300000|2021-12-08 11:35:00|577.09|574.69|577.46|575.06|577.64|575.24|575.81|573.41|0
1638963600000|2021-12-08 11:40:00|577.64|575.24|578.55|576.15|578.92|576.52|576.72|574.32|0
1638963900000|2021-12-08 11:45:00|578.46|576.06|586.07|583.67|591.42|589.02|575.44|573.04|0
1638964200000|2021-12-08 11:50:00|585.7|583.3|591.42|589.02|591.79|589.39|584.78|582.38|0
1638964500000|2021-12-08 11:55:00|591.23|588.83|586.99|584.59|593.36|590.96|586.99|584.59|0
1638964800000|2021-12-08 12:00:00|588.28|585.88|590.31|587.91|592.06|589.66|587.91|585.51|0
1638965100000|2021-12-08 12:05:00|590.49|588.09|585.32|582.92|591.04|588.64|585.32|582.92|0
1638965400000|2021-12-08 12:10:00|585.51|583.11|584.22|581.82|585.51|583.11|582.56|580.16|0
1638965700000|2021-12-08 12:15:00|584.4|582|583.66|581.26|584.59|582.19|581.09|578.69|0
1638966000000|2021-12-08 12:20:00|583.48|581.08|582.56|580.16|584.21|581.81|582.19|579.79|0
1638966300000|2021-12-08 12:25:00|582.46|580.06|584.21|581.81|584.76|582.36|582.01|579.61|0
1638966600000|2021-12-08 12:30:00|583.84|581.44|584.39|581.99|584.95|582.55|583.29|580.89|0
1638966900000|2021-12-08 12:35:00|584.3|581.9|583.47|581.07|584.76|582.36|582.55|580.15|0
1638967200000|2021-12-08 12:40:00|583.37|580.97|580.71|578.31|583.84|581.44|580.53|578.13|0
1638967500000|2021-12-08 12:45:00|580.35|577.95|579.24|576.84|580.98|578.58|578.33|575.93|0
1638967800000|2021-12-08 12:50:00|579.43|577.03|580.34|577.94|580.89|578.49|579.06|576.66|0
1638968100000|2021-12-08 12:55:00|579.97|577.57|581.53|579.13|581.71|579.31|579.42|577.02|0
1638968400000|2021-12-08 13:00:00|581.81|579.41|580.15|577.75|581.81|579.41|579.24|576.84|0
1638968700000|2021-12-08 13:05:00|579.79|577.39|580.15|577.75|581.8|579.4|579.6|577.2|0
1638969000000|2021-12-08 13:10:00|580.52|578.12|581.98|579.58|582.35|579.95|580.33|577.93|0
1638969300000|2021-12-08 13:15:00|581.62|579.22|580.88|578.48|582.35|579.95|580.88|578.48|0
1638969600000|2021-12-08 13:20:00|580.7|578.3|579.23|576.83|580.88|578.48|579.23|576.83|0
1638969900000|2021-12-08 13:25:00|579.41|577.01|580.51|578.11|581.61|579.21|579.41|577.01|0
1638970200000|2021-12-08 13:30:00|579.96|577.56|579.95|577.55|580.69|578.29|579.22|576.82|0
1638970500000|2021-12-08 13:35:00|580.04|577.64|578.67|576.27|580.32|577.92|578.12|575.72|0
1638970800000|2021-12-08 13:40:00|578.49|576.09|579.4|577|579.95|577.55|578.12|575.72|0
1638971100000|2021-12-08 13:45:00|579.22|576.82|579.03|576.63|579.95|577.55|578.11|575.71|0
1638971400000|2021-12-08 13:50:00|578.85|576.45|579.03|576.63|579.4|577|577.93|575.53|0
1638971700000|2021-12-08 13:55:00|578.84|576.44|579.21|576.81|579.39|576.99|578.48|576.08|0
1638972000000|2021-12-08 14:00:00|579.02|576.62|576.83|574.43|579.57|577.17|576.83|574.43|0
1638972300000|2021-12-08 14:05:00|577.01|574.61|576.46|574.06|577.92|575.52|576.46|574.06|0
1638972600000|2021-12-08 14:10:00|576.64|574.24|576.64|574.24|577.37|574.97|576.27|573.87|0
1638972900000|2021-12-08 14:15:00|576.45|574.05|576.27|573.87|577.37|574.97|576.27|573.87|0
1638973200000|2021-12-08 14:20:00|576.45|574.05|577|574.6|577.36|574.96|576.27|573.87|0
1638973500000|2021-12-08 14:25:00|577.18|574.78|577.54|575.14|578.09|575.69|577|574.6|0
1638973800000|2021-12-08 14:30:00|577.91|575.51|575.9|573.5|579.38|576.98|571.33|568.93|0
1638974100000|2021-12-08 14:35:00|575.71|573.31|570.32|567.92|577.18|574.78|569.33|566.93|0
1638974400000|2021-12-08 14:40:00|570.24|567.84|575.52|573.12|576.99|574.59|570.24|567.84|0
1638974700000|2021-12-08 14:45:00|575.89|573.49|578.45|576.05|578.45|576.05|574.25|571.85|0
1638975000000|2021-12-08 14:50:00|577.72|575.32|576.9|574.5|581.93|579.53|575.07|572.67|0
1638975300000|2021-12-08 14:55:00|576.72|574.32|572.14|569.74|576.72|574.32|571.04|568.64|0
1638975600000|2021-12-08 15:00:00|571.31|568.91|573.42|571.02|576.07|573.67|571.31|568.91|0
1638975900000|2021-12-08 15:05:00|573.23|570.83|571.04|568.64|575.98|573.58|569.76|567.36|0
1638976200000|2021-12-08 15:10:00|571.22|568.82|572.13|569.73|574.51|572.11|570.67|568.27|0
1638976500000|2021-12-08 15:15:00|571.76|569.36|572.31|569.91|574.14|571.74|571.76|569.36|0
1638976800000|2021-12-08 15:20:00|572.68|570.28|575.05|572.65|576.34|573.94|572.49|570.09|0
1638977100000|2021-12-08 15:25:00|575.24|572.84|564.23|561.83|575.42|573.02|564.23|561.83|0
1638977400000|2021-12-08 15:30:00|565.51|563.11|566.97|564.57|570.63|568.23|565.51|563.11|0
1638977700000|2021-12-08 15:35:00|566.87|564.47|566.05|563.65|566.97|564.57|565.14|562.74|0
1638978000000|2021-12-08 15:40:00|565.87|563.47|565.47|563.07|567.7|565.3|562.71|560.31|0
1638978300000|2021-12-08 15:45:00|565.29|562.89|565.47|563.07|566.21|563.81|561.82|559.42|0
1638978600000|2021-12-08 15:50:00|565.29|562.89|563.28|560.88|565.84|563.44|562.91|560.51|0
1638978900000|2021-12-08 15:55:00|563.46|561.06|560.63|558.23|564.01|561.61|560.63|558.23|0
1638979200000|2021-12-08 16:00:00|561.09|558.69|561.09|558.69|561.64|559.24|559.63|557.23|0
1638979500000|2021-12-08 16:05:00|561.27|558.87|563.09|560.69|563.45|561.05|559.81|557.41|0
1638979800000|2021-12-08 16:10:00|562.72|560.32|565.09|562.69|565.64|563.24|562.72|560.32|0
1638980100000|2021-12-08 16:15:00|564.91|562.51|563.26|560.86|565.64|563.24|561.41|559.01|0
1638980400000|2021-12-08 16:20:00|563.44|561.04|563.98|561.58|564.17|561.77|562.53|560.13|0
1638980700000|2021-12-08 16:25:00|564.17|561.77|566.72|564.32|566.72|564.32|564.17|561.77|0
1638981000000|2021-12-08 16:30:00|566.54|564.14|564.89|562.49|568.19|565.79|563.61|561.21|0
1638981300000|2021-12-08 16:35:00|564.16|561.76|564.52|562.12|565.07|562.67|563.61|561.21|0
1638981600000|2021-12-08 16:40:00|564.71|562.31|565.44|563.04|566.35|563.95|563.98|561.58|0
1638981900000|2021-12-08 16:45:00|565.25|562.85|565.97|563.57|566.7|564.3|564.51|562.11|0
1638982200000|2021-12-08 16:50:00|566.06|563.66|566.88|564.48|568.35|565.95|565.24|562.84|0
1638982500000|2021-12-08 16:55:00|566.7|564.3|567.06|564.66|567.25|564.85|565.6|563.2|0
1638982800000|2021-12-08 17:00:00|566.88|564.48|566.51|564.11|567.61|565.21|565.23|562.83|0
1638983100000|2021-12-08 17:05:00|566.15|563.75|566.14|563.74|567.24|564.84|564.86|562.46|0
1638983400000|2021-12-08 17:10:00|566.51|564.11|567.06|564.66|567.79|565.39|566.14|563.74|0
1638983700000|2021-12-08 17:15:00|566.87|564.47|565.04|562.64|566.96|564.56|564.86|562.46|0
1638984000000|2021-12-08 17:20:00|565.13|562.73|564.67|562.27|565.22|562.82|562.66|560.26|0
1638984300000|2021-12-08 17:25:00|564.49|562.09|565.03|562.63|565.22|562.82|564.21|561.81|0
1638984600000|2021-12-08 17:30:00|565.22|562.82|565.58|563.18|566.13|563.73|564.48|562.08|0
1638984900000|2021-12-08 17:35:00|565.76|563.36|567.05|564.65|567.05|564.65|564.66|562.26|0
1638985200000|2021-12-08 17:40:00|566.86|564.46|568.69|566.29|568.88|566.48|566.86|564.46|0
1638985500000|2021-12-08 17:45:00|568.88|566.48|568.33|565.93|569.99|567.59|567.97|565.57|0
1638985800000|2021-12-08 17:50:00|568.52|566.12|569.25|566.85|569.62|567.22|567.97|565.57|0
1638986100000|2021-12-08 17:55:00|568.97|566.57|567.96|565.56|569.62|567.22|567.96|565.56|0
1638986400000|2021-12-08 18:00:00|568.05|565.65|568.33|565.93|568.88|566.48|567.23|564.83|0
1638986700000|2021-12-08 18:05:00|568.23|565.83|568.51|566.11|569.06|566.66|567.22|564.82|0
1638987000000|2021-12-08 18:10:00|568.69|566.29|568.69|566.29|569.24|566.84|567.4|565|0
1638987300000|2021-12-08 18:15:00|568.5|566.1|570.34|567.94|570.71|568.31|568.5|566.1|0
1638987600000|2021-12-08 18:20:00|570.16|567.76|569.42|567.02|570.16|567.76|568.87|566.47|0
1638987900000|2021-12-08 18:25:00|569.6|567.2|570.33|567.93|570.34|567.94|569.42|567.02|0
1638988200000|2021-12-08 18:30:00|570.15|567.75|569.6|567.2|570.33|567.93|568.86|566.46|0
1638988500000|2021-12-08 18:35:00|569.68|567.28|570.7|568.3|571.25|568.85|569.41|567.01|0
1638988800000|2021-12-08 18:40:00|570.51|568.11|572.72|570.32|572.9|570.5|570.33|567.93|0
1638989100000|2021-12-08 18:45:00|572.9|570.5|572.53|570.13|573.45|571.05|572.35|569.95|0
1638989400000|2021-12-08 18:50:00|572.72|570.32|572.53|570.13|573.08|570.68|571.79|569.39|0
1638989700000|2021-12-08 18:55:00|572.71|570.31|570.87|568.47|573.08|570.68|570.32|567.92|0
1638990000000|2021-12-08 19:00:00|570.69|568.29|572.16|569.76|572.71|570.31|570.14|567.74|0
1638990300000|2021-12-08 19:05:00|572.34|569.94|571.42|569.02|572.52|570.12|570.32|567.92|0
1638990600000|2021-12-08 19:10:00|571.23|568.83|569.21|566.81|571.42|569.02|569.21|566.81|0
1638990900000|2021-12-08 19:15:00|569.39|566.99|569.76|567.36|570.31|567.91|567.74|565.34|0
1638991200000|2021-12-08 19:20:00|569.39|566.99|571.23|568.83|571.23|568.83|568.66|566.26|0
1638991500000|2021-12-08 19:25:00|571.04|568.64|572.14|569.74|572.33|569.93|570.86|568.46|0
1638991800000|2021-12-08 19:30:00|572.33|569.93|571.96|569.56|572.51|570.11|571.04|568.64|0
1638992100000|2021-12-08 19:35:00|571.77|569.37|570.67|568.27|572.33|569.93|570.12|567.72|0
1638992400000|2021-12-08 19:40:00|570.85|568.45|571.22|568.82|571.59|569.19|570.12|567.72|0
1638992700000|2021-12-08 19:45:00|571.03|568.63|570.85|568.45|571.95|569.55|570.66|568.26|0
1638993000000|2021-12-08 19:50:00|570.66|568.26|571.95|569.55|572.5|570.1|570.66|568.26|0
1638993300000|2021-12-08 19:55:00|572.13|569.73|574.16|571.76|574.53|572.13|572.13|569.73|0
1638993600000|2021-12-08 20:00:00|573.97|571.57|573.6|571.2|574.89|572.49|572.86|570.46|0
1638993900000|2021-12-08 20:05:00|573.42|571.02|573.23|570.83|574.34|571.94|572.86|570.46|0
1638994200000|2021-12-08 20:10:00|573.5|571.1|573.96|571.56|575.44|573.04|573.41|571.01|0
1638994500000|2021-12-08 20:15:00|573.78|571.38|573.78|571.38|574.7|572.3|573.59|571.19|0
1638994800000|2021-12-08 20:20:00|573.96|571.56|576.73|574.33|576.73|574.33|573.78|571.38|0
1638995100000|2021-12-08 20:25:00|576.54|574.14|576.72|574.32|577.1|574.7|575.8|573.4|0
1638995400000|2021-12-08 20:30:00|576.91|574.51|576.72|574.32|577.46|575.06|575.62|573.22|0
1638995700000|2021-12-08 20:35:00|576.54|574.14|575.43|573.03|577.09|574.69|575.24|572.84|0
1638996000000|2021-12-08 20:40:00|575.61|573.21|574.5|572.1|577.09|574.69|574.32|571.92|0
1638996300000|2021-12-08 20:45:00|574.59|572.19|576.35|573.95|576.72|574.32|574.5|572.1|0
1638996600000|2021-12-08 20:50:00|578.19|575.79|581.93|579.53|584.06|581.66|577.64|575.24|0
1638996900000|2021-12-08 20:55:00|582.12|579.72|577.69|575.29|582.49|580.09|577.69|575.29|0
1638997200000|2021-12-08 21:00:00|577.87|575.47|577.69|575.29|579.17|576.77|577.69|575.29|0
1638997500000|2021-12-08 21:05:00|577.5|575.1|577.5|575.1|578.98|576.58|577.13|574.73|0
1638997800000|2021-12-08 21:10:00|577.87|575.47|577.87|575.47|578.79|576.39|577.32|574.92|0
1638998100000|2021-12-08 21:15:00|578.07|575.27|578.07|575.27|578.25|575.45|577.7|574.9|0
1638998400000|2021-12-08 21:20:00|578.06|575.26|579.17|576.37|579.26|576.46|578.06|575.26|0
1638998700000|2021-12-08 21:25:00|579.26|576.46|578.8|576|579.26|576.46|578.8|576|0
1638999000000|2021-12-08 21:30:00|578.98|576.18|578.43|575.63|578.98|576.18|578.24|575.44|0
1638999300000|2021-12-08 21:35:00|578.61|575.81|578.79|575.99|578.88|576.08|578.43|575.63|0
1638999600000|2021-12-08 21:40:00|578.61|575.81|578.42|575.62|578.79|575.99|578.42|575.62|0
1638999900000|2021-12-08 21:45:00|578.61|575.81|578.97|576.17|579.16|576.36|578.61|575.81|0
1639000200000|2021-12-08 21:50:00|579.16|576.36|578.42|575.62|579.34|576.54|578.42|575.62|0
1639000500000|2021-12-08 21:55:00|578.23|575.43|577.59|574.79|578.23|575.43|576.94|574.14|0
1639000800000|2021-12-08 22:00:00|577.4|574.6|577.45|574.65|577.48|574.68|577.34|574.54|0
1639001100000|2021-12-08 22:05:00|577.53|574.73|577.58|574.78|577.61|574.81|577.53|574.73|0
1639001400000|2021-12-08 22:10:00|577.53|574.73|577.61|574.81|577.63|574.83|577.53|574.73|0
1639001700000|2021-12-08 22:15:00|577.31|574.51|577.23|574.43|577.31|574.51|577.23|574.43|0
1639002000000|2021-12-08 22:20:00|577.25|574.45|577.52|574.72|577.65|574.85|577.25|574.45|0
1639002300000|2021-12-08 22:25:00|577.49|574.69|577.57|574.77|577.57|574.77|577.49|574.69|0
1639002600000|2021-12-08 22:30:00|577.54|574.74|577.57|574.77|577.7|574.9|577.38|574.58|0
1639002900000|2021-12-08 22:35:00|577.54|574.74|577.38|574.58|577.54|574.74|577.38|574.58|0
1639003200000|2021-12-08 22:40:00|577.41|574.61|577.43|574.63|577.43|574.63|577.27|574.47|0
1639003500000|2021-12-08 22:45:00|577.4|574.6|577.7|574.9|577.7|574.9|577.37|574.57|0
1639003800000|2021-12-08 22:50:00|577.75|574.95|577.69|574.89|577.91|575.11|577.56|574.76|0
1639004100000|2021-12-08 22:55:00|577.77|574.97|577.63|574.83|577.93|575.13|577.53|574.73|0
1639004400000|2021-12-08 23:00:00|577.55|574.75|577.09|574.29|578.57|575.77|577.09|574.29|0
1639004700000|2021-12-08 23:05:00|577.28|574.48|576.62|573.82|577.28|574.48|576.35|573.55|0
1639005000000|2021-12-08 23:10:00|576.54|573.74|577.27|574.47|577.27|574.47|576.35|573.55|0
1639005300000|2021-12-08 23:15:00|577.64|574.84|578.19|575.39|578.56|575.76|577.64|574.84|0
1639005600000|2021-12-08 23:20:00|578.38|575.58|578.74|575.94|579.11|576.31|578|575.2|0
1639005900000|2021-12-08 23:25:00|578.65|575.85|578|575.2|578.74|575.94|577.45|574.65|0
1639006200000|2021-12-08 23:30:00|578.09|575.29|577.81|575.01|578.19|575.39|577.08|574.28|0
1639006500000|2021-12-08 23:35:00|578|575.2|577.63|574.83|578.37|575.57|577.63|574.83|0
1639006800000|2021-12-08 23:40:00|577.81|575.01|578.18|575.38|578.18|575.38|577.63|574.83|0
1639007100000|2021-12-08 23:45:00|578.27|575.47|577.44|574.64|578.27|575.47|577.07|574.27|0
1639007400000|2021-12-08 23:50:00|576.33|573.53|576.42|573.62|576.51|573.71|575.96|573.16|0
1639007700000|2021-12-08 23:55:00|576.51|573.71|576.88|574.08|577.06|574.26|575.77|572.97|0
1639008000000|2021-12-09 00:00:00|576.7|573.9|577.62|574.82|577.62|574.82|576.51|573.71|0
1639008300000|2021-12-09 00:05:00|577.52|574.72|576.04|573.24|577.62|574.82|575.95|573.15|0
1639008600000|2021-12-09 00:10:00|575.95|573.15|575.95|573.15|576.32|573.52|575.58|572.78|0
1639008900000|2021-12-09 00:15:00|575.77|572.97|575.03|572.23|576.13|573.33|575.03|572.23|0
1639009200000|2021-12-09 00:20:00|575.11|572.31|575.76|572.96|575.95|573.15|574.84|572.04|0
1639009500000|2021-12-09 00:25:00|575.67|572.87|576.68|573.88|576.86|574.06|575.48|572.68|0
1639009800000|2021-12-09 00:30:00|576.5|573.7|576.31|573.51|577.05|574.25|576.12|573.32|0
1639010100000|2021-12-09 00:35:00|576.21|573.41|575.94|573.14|576.68|573.88|575.75|572.95|0
1639010400000|2021-12-09 00:40:00|575.84|573.04|575.94|573.14|576.12|573.32|575.75|572.95|0
1639010700000|2021-12-09 00:45:00|575.75|572.95|575.56|572.76|576.12|573.32|575.56|572.76|0
1639011000000|2021-12-09 00:50:00|575.65|572.85|576.48|573.68|576.48|573.68|575.38|572.58|0
1639011300000|2021-12-09 00:55:00|576.3|573.5|575.93|573.13|576.3|573.5|575.83|573.03|0
1639011600000|2021-12-09 01:00:00|575.74|572.94|576.48|573.68|576.66|573.86|575.37|572.57|0
1639011900000|2021-12-09 01:05:00|576.57|573.77|576.11|573.31|577.22|574.42|575.92|573.12|0
1639012200000|2021-12-09 01:10:00|576.01|573.21|575.92|573.12|576.48|573.68|575.92|573.12|0
1639012500000|2021-12-09 01:15:00|576.11|573.31|576.29|573.49|576.84|574.04|576.01|573.21|0
1639012800000|2021-12-09 01:20:00|576.19|573.39|577.02|574.22|577.21|574.41|576.1|573.3|0
1639013100000|2021-12-09 01:25:00|576.93|574.13|577.02|574.22|577.21|574.41|576.84|574.04|0
1639013400000|2021-12-09 01:30:00|576.84|574.04|576.65|573.85|577.2|574.4|575.54|572.74|0
1639013700000|2021-12-09 01:35:00|576.55|573.75|577.94|575.14|578.49|575.69|576.55|573.75|0
1639014000000|2021-12-09 01:40:00|577.75|574.95|578.49|575.69|578.49|575.69|577.75|574.95|0
1639014300000|2021-12-09 01:45:00|578.3|575.5|578.12|575.32|578.3|575.5|577.38|574.58|0
1639014600000|2021-12-09 01:50:00|578.21|575.41|577.93|575.13|578.49|575.69|577.56|574.76|0
1639014900000|2021-12-09 01:55:00|577.75|574.95|578.11|575.31|578.3|575.5|577.74|574.94|0
1639015200000|2021-12-09 02:00:00|578.3|575.5|578.66|575.86|578.67|575.87|577.93|575.13|0
1639015500000|2021-12-09 02:05:00|578.85|576.05|577.92|575.12|578.85|576.05|577.92|575.12|0
1639015800000|2021-12-09 02:10:00|578.01|575.21|578.11|575.31|578.29|575.49|577.37|574.57|0
1639016100000|2021-12-09 02:15:00|578.29|575.49|578.29|575.49|578.66|575.86|578.1|575.3|0
1639016400000|2021-12-09 02:20:00|578.19|575.39|578.47|575.67|578.47|575.67|577.92|575.12|0
1639016700000|2021-12-09 02:25:00|578.29|575.49|580.13|577.33|580.32|577.52|578.19|575.39|0
1639017000000|2021-12-09 02:30:00|580.32|577.52|579.76|576.96|580.32|577.52|579.39|576.59|0
1639017300000|2021-12-09 02:35:00|579.66|576.86|579.47|576.67|579.94|577.14|579.02|576.22|0
1639017600000|2021-12-09 02:40:00|579.57|576.77|579.94|577.14|580.12|577.32|579.57|576.77|0
1639017900000|2021-12-09 02:45:00|580.12|577.32|581.42|578.62|581.6|578.8|580.12|577.32|0
1639018200000|2021-12-09 02:50:00|581.23|578.43|581.04|578.24|581.42|578.62|580.67|577.87|0
1639018500000|2021-12-09 02:55:00|580.86|578.06|581.6|578.8|581.97|579.17|580.86|578.06|0
1639018800000|2021-12-09 03:00:00|581.78|578.98|581.41|578.61|581.97|579.17|581.41|578.61|0
1639019100000|2021-12-09 03:05:00|581.68|578.88|582.33|579.53|582.52|579.72|581.59|578.79|0
1639019400000|2021-12-09 03:10:00|582.52|579.72|583.44|580.64|583.81|581.01|582.15|579.35|0
1639019700000|2021-12-09 03:15:00|583.26|580.46|582.51|579.71|583.44|580.64|582.33|579.53|0
1639020000000|2021-12-09 03:20:00|582.42|579.62|581.77|578.97|582.51|579.71|581.4|578.6|0
1639020300000|2021-12-09 03:25:00|581.58|578.78|582.14|579.34|582.32|579.52|581.58|578.78|0
1639020600000|2021-12-09 03:30:00|581.77|578.97|582.69|579.89|582.69|579.89|581.77|578.97|0
1639020900000|2021-12-09 03:35:00|582.59|579.79|581.02|578.22|582.59|579.79|581.02|578.22|0
1639021200000|2021-12-09 03:40:00|580.92|578.12|580.46|577.66|580.92|578.12|580.28|577.48|0
1639021500000|2021-12-09 03:45:00|580.28|577.48|580.46|577.66|580.65|577.85|580.28|577.48|0
1639021800000|2021-12-09 03:50:00|580.55|577.75|579.99|577.19|580.55|577.75|579.72|576.92|0
1639022100000|2021-12-09 03:55:00|579.9|577.1|573.45|570.65|580.09|577.29|572.34|569.54|0
1639022400000|2021-12-09 04:00:00|573.08|570.28|573.44|570.64|574|571.2|570.5|567.7|0
1639022700000|2021-12-09 04:05:00|573.53|570.73|575.1|572.3|575.74|572.94|573.44|570.64|0
1639023000000|2021-12-09 04:10:00|574.91|572.11|574.36|571.56|575.28|572.48|574.26|571.46|0
1639023300000|2021-12-09 04:15:00|574.17|571.37|574.54|571.74|575.09|572.29|573.81|571.01|0
1639023600000|2021-12-09 04:20:00|574.44|571.64|574.54|571.74|574.91|572.11|574.36|571.56|0
1639023900000|2021-12-09 04:25:00|574.35|571.55|573.8|571|574.63|571.83|573.61|570.81|0
1639024200000|2021-12-09 04:30:00|573.61|570.81|573.15|570.35|573.98|571.18|573.15|570.35|0
1639024500000|2021-12-09 04:35:00|573.24|570.44|573.98|571.18|574.35|571.55|573.06|570.26|0
1639024800000|2021-12-09 04:40:00|573.79|570.99|574.16|571.36|574.16|571.36|573.24|570.44|0
1639025100000|2021-12-09 04:45:00|573.98|571.18|573.42|570.62|574.34|571.54|573.42|570.62|0
1639025400000|2021-12-09 04:50:00|573.6|570.8|573.6|570.8|574.34|571.54|573.42|570.62|0
1639025700000|2021-12-09 04:55:00|573.42|570.62|572.68|569.88|573.6|570.8|572.31|569.51|0
1639026000000|2021-12-09 05:00:00|572.31|569.51|573.41|570.61|573.78|570.98|572.31|569.51|0
1639026300000|2021-12-09 05:05:00|573.23|570.43|572.86|570.06|573.96|571.16|572.86|570.06|0
1639026600000|2021-12-09 05:10:00|573.04|570.24|573.13|570.33|573.41|570.61|572.67|569.87|0
1639026900000|2021-12-09 05:15:00|572.86|570.06|573.13|570.33|573.41|570.61|572.86|570.06|0
1639027200000|2021-12-09 05:20:00|573.04|570.24|573.4|570.6|573.77|570.97|573.04|570.24|0
1639027500000|2021-12-09 05:25:00|573.49|570.69|573.4|570.6|573.96|571.16|573.03|570.23|0
1639027800000|2021-12-09 05:30:00|573.22|570.42|573.77|570.97|573.95|571.15|573.22|570.42|0
1639028100000|2021-12-09 05:35:00|573.95|571.15|573.95|571.15|573.95|571.15|573.58|570.78|0
1639028400000|2021-12-09 05:40:00|574.68|571.88|574.13|571.33|575.05|572.25|573.76|570.96|0
1639028700000|2021-12-09 05:45:00|573.95|571.15|574.22|571.42|574.31|571.51|573.58|570.78|0
1639029000000|2021-12-09 05:50:00|574.31|571.51|573.39|570.59|574.31|571.51|573.2|570.4|0
1639029300000|2021-12-09 05:55:00|573.29|570.49|572.28|569.48|573.39|570.59|572.28|569.48|0
1639029600000|2021-12-09 06:00:00|572.47|569.67|572.46|569.66|573.66|570.86|572.28|569.48|0
1639029900000|2021-12-09 06:05:00|572.65|569.85|573.2|570.4|573.57|570.77|572.65|569.85|0
1639030200000|2021-12-09 06:10:00|573.38|570.58|573.56|570.76|574.12|571.32|573.2|570.4|0
1639030500000|2021-12-09 06:15:00|573.47|570.67|573.19|570.39|573.75|570.95|573.01|570.21|0
1639030800000|2021-12-09 06:20:00|573.38|570.58|573.93|571.13|573.93|571.13|573.38|570.58|0
1639031100000|2021-12-09 06:25:00|573.83|571.03|574.11|571.31|574.2|571.4|573.56|570.76|0
1639031400000|2021-12-09 06:30:00|574.29|571.49|574.29|571.49|575.03|572.23|574.11|571.31|0
1639031700000|2021-12-09 06:35:00|574.66|571.86|574.93|572.13|575.03|572.23|574.47|571.67|0
1639032000000|2021-12-09 06:40:00|574.84|572.04|575.02|572.22|575.02|572.22|574.84|572.04|0
1639032300000|2021-12-09 06:45:00|575.11|572.31|575.76|572.96|576.13|573.33|575.11|572.31|0
1639032600000|2021-12-09 06:50:00|575.84|573.04|575.39|572.59|576.12|573.32|575.39|572.59|0
1639032900000|2021-12-09 06:55:00|575.29|572.49|575.47|572.67|575.75|572.95|575.2|572.4|0
1639033200000|2021-12-09 07:00:00|575.57|572.77|575.93|573.13|576.3|573.5|574.64|571.84|0
1639033500000|2021-12-09 07:05:00|576.02|573.22|575.47|572.67|576.49|573.69|575.38|572.58|0
1639033800000|2021-12-09 07:10:00|575.38|572.58|575.74|572.94|576.11|573.31|575.38|572.58|0
1639034100000|2021-12-09 07:15:00|575.65|572.85|575.83|573.03|575.93|573.13|575.19|572.39|0
1639034400000|2021-12-09 07:20:00|575.74|572.94|577.58|574.78|578.14|575.34|575.74|572.94|0
1639034700000|2021-12-09 07:25:00|577.77|574.97|577.77|574.97|577.77|574.97|576.84|574.04|0
1639035000000|2021-12-09 07:30:00|577.95|575.15|577.95|575.15|578.5|575.7|577.58|574.78|0
1639035300000|2021-12-09 07:35:00|578.13|575.33|578.32|575.52|578.32|575.52|577.58|574.78|0
1639035600000|2021-12-09 07:40:00|578.5|575.7|578.68|575.88|579.05|576.25|578.31|575.51|0
1639035900000|2021-12-09 07:45:00|578.5|575.7|577.76|574.96|578.68|575.88|577.39|574.59|0
1639036200000|2021-12-09 07:50:00|577.94|575.14|577.02|574.22|578.13|575.33|577.02|574.22|0
1639036500000|2021-12-09 07:55:00|576.24|573.44|575.96|573.16|576.42|573.62|575.68|572.88|0
1639036800000|2021-12-09 08:00:00|576.14|573.34|573.19|570.39|576.42|573.62|573.1|570.3|0
1639037100000|2021-12-09 08:05:00|573.17|570.77|570.04|567.64|573.45|571.05|569.95|567.55|0
1639037400000|2021-12-09 08:10:00|569.95|567.55|569.37|566.97|570.1|567.7|566.24|563.84|0
1639037700000|2021-12-09 08:15:00|569.82|567.42|572.03|569.63|572.5|570.1|569.82|567.42|0
1639038000000|2021-12-09 08:20:00|572.13|569.73|572.21|569.81|572.5|570.1|571.76|569.36|0
1639038300000|2021-12-09 08:25:00|572.13|569.73|571.94|569.54|572.68|570.28|571.2|568.8|0
1639038600000|2021-12-09 08:30:00|571.39|568.99|573.12|570.72|573.86|571.46|571.2|568.8|0
1639038900000|2021-12-09 08:35:00|573.49|571.09|572.38|569.98|573.49|571.09|572.02|569.62|0
1639039200000|2021-12-09 08:40:00|572.2|569.8|570.63|568.23|572.2|569.8|570.36|567.96|0
1639039500000|2021-12-09 08:45:00|570.72|568.32|572.01|569.61|572.38|569.98|570.17|567.77|0
1639039800000|2021-12-09 08:50:00|571.83|569.43|570.9|568.5|572.38|569.98|569.99|567.59|0
1639040100000|2021-12-09 08:55:00|571.09|568.69|570.17|567.77|571.27|568.87|569.98|567.58|0
1639040400000|2021-12-09 09:00:00|570.35|567.95|569.7|567.3|570.72|568.32|569.24|566.84|0
1639040700000|2021-12-09 09:05:00|569.8|567.4|568.69|566.29|570.62|568.22|568.69|566.29|0
1639041000000|2021-12-09 09:10:00|568.87|566.47|567.67|565.27|568.87|566.47|567.4|565|0
1639041300000|2021-12-09 09:15:00|567.59|565.19|568.32|565.92|568.87|566.47|567.58|565.18|0
1639041600000|2021-12-09 09:20:00|568.5|566.1|569.97|567.57|570.15|567.75|568.13|565.73|0
1639041900000|2021-12-09 09:25:00|569.87|567.47|569.78|567.38|569.87|567.47|569.23|566.83|0
1639042200000|2021-12-09 09:30:00|569.6|567.2|571.07|568.67|571.16|568.76|569.41|567.01|0
1639042500000|2021-12-09 09:35:00|571.44|569.04|570.51|568.11|571.62|569.22|570.51|568.11|0
1639042800000|2021-12-09 09:40:00|570.33|567.93|570.7|568.3|570.88|568.48|569.96|567.56|0
1639043100000|2021-12-09 09:45:00|570.33|567.93|570.69|568.29|570.88|568.48|570.14|567.74|0
1639043400000|2021-12-09 09:50:00|570.51|568.11|570.32|567.92|570.78|568.38|570.32|567.92|0
1639043700000|2021-12-09 09:55:00|570.51|568.11|569.95|567.55|570.51|568.11|569.59|567.19|0
1639044000000|2021-12-09 10:00:00|570.04|567.64|568.02|565.62|570.14|567.74|567.74|565.34|0
1639044300000|2021-12-09 10:05:00|568.11|565.71|566.46|564.06|568.3|565.9|566.46|564.06|0
1639044600000|2021-12-09 10:10:00|566.55|564.15|565.9|563.5|567.56|565.16|565.9|563.5|0
1639044900000|2021-12-09 10:15:00|566.27|563.87|563.21|560.81|567.19|564.79|563.03|560.63|0
1639045200000|2021-12-09 10:20:00|562.56|560.16|563.53|561.13|564.31|561.91|562.56|560.16|0
1639045500000|2021-12-09 10:25:00|563.43|561.03|564.26|561.86|564.81|562.41|563.16|560.76|0
1639045800000|2021-12-09 10:30:00|564.16|561.76|564.8|562.4|565.72|563.32|564.16|561.76|0
1639046100000|2021-12-09 10:35:00|564.62|562.22|565.72|563.32|566.36|563.96|564.62|562.22|0
1639046400000|2021-12-09 10:40:00|566.09|563.69|566.45|564.05|566.45|564.05|565.17|562.77|0
1639046700000|2021-12-09 10:45:00|566.63|564.23|565.8|563.4|566.63|564.23|565.53|563.13|0
1639047000000|2021-12-09 10:50:00|565.9|563.5|566.63|564.23|566.72|564.32|565.9|563.5|0
1639047300000|2021-12-09 10:55:00|566.45|564.05|565.61|563.21|566.81|564.41|565.53|563.13|0
1639047600000|2021-12-09 11:00:00|565.53|563.13|567.18|564.78|567.26|564.86|565.52|563.12|0
1639047900000|2021-12-09 11:05:00|566.81|564.41|565.7|563.3|567.36|564.96|565.7|563.3|0
1639048200000|2021-12-09 11:10:00|565.89|563.49|561.67|559.27|566.25|563.85|560.76|558.36|0
1639048500000|2021-12-09 11:15:00|561.76|559.36|564.05|561.65|564.05|561.65|561.3|558.9|0
1639048800000|2021-12-09 11:20:00|563.95|561.55|563.95|561.55|565.15|562.75|563.68|561.28|0
1639049100000|2021-12-09 11:25:00|564.05|561.65|565.14|562.74|565.33|562.93|563.68|561.28|0
1639049400000|2021-12-09 11:30:00|565.33|562.93|566.43|564.03|566.98|564.58|564.96|562.56|0
1639049700000|2021-12-09 11:35:00|566.51|564.11|564.96|562.56|566.51|564.11|564.41|562.01|0
1639050000000|2021-12-09 11:40:00|564.86|562.46|564.4|562|564.86|562.46|563.49|561.09|0
1639050300000|2021-12-09 11:45:00|564.59|562.19|563.3|560.9|564.59|562.19|562.57|560.17|0
1639050600000|2021-12-09 11:50:00|563.48|561.08|563.12|560.72|563.48|561.08|561.83|559.43|0
1639050900000|2021-12-09 11:55:00|563.3|560.9|564.76|562.36|564.76|562.36|563.12|560.72|0
1639051200000|2021-12-09 12:00:00|564.48|562.08|565.77|563.37|566.04|563.64|564.21|561.81|0
1639051500000|2021-12-09 12:05:00|565.68|563.28|566.78|564.38|566.78|564.38|565.49|563.09|0
1639051800000|2021-12-09 12:10:00|566.59|564.19|566.59|564.19|566.78|564.38|565.31|562.91|0
1639052100000|2021-12-09 12:15:00|566.77|564.37|568.24|565.84|568.61|566.21|566.77|564.37|0
1639052400000|2021-12-09 12:20:00|568.06|565.66|566.95|564.55|568.33|565.93|566.86|564.46|0
1639052700000|2021-12-09 12:25:00|566.77|564.37|566.4|564|567.32|564.92|566.22|563.82|0
1639053000000|2021-12-09 12:30:00|566.58|564.18|566.58|564.18|567.32|564.92|566.4|564|0
1639053300000|2021-12-09 12:35:00|566.67|564.27|566.76|564.36|566.76|564.36|565.85|563.45|0
1639053600000|2021-12-09 12:40:00|566.95|564.55|566.39|563.99|567.13|564.73|566.21|563.81|0
1639053900000|2021-12-09 12:45:00|566.21|563.81|565.47|563.07|566.39|563.99|564.92|562.52|0
1639054200000|2021-12-09 12:50:00|565.29|562.89|565.1|562.7|565.47|563.07|564.92|562.52|0
1639054500000|2021-12-09 12:55:00|565.29|562.89|566.57|564.17|567.49|565.09|565.29|562.89|0
1639054800000|2021-12-09 13:00:00|566.38|563.98|565.83|563.43|566.75|564.35|565.1|562.7|0
1639055100000|2021-12-09 13:05:00|566.02|563.62|565.28|562.88|566.02|563.62|565.28|562.88|0
1639055400000|2021-12-09 13:10:00|565.1|562.7|562.89|560.49|565.46|563.06|562.53|560.13|0
1639055700000|2021-12-09 13:15:00|563.26|560.86|564.36|561.96|564.72|562.32|563.08|560.68|0
1639056000000|2021-12-09 13:20:00|563.99|561.59|562.34|559.94|563.99|561.59|561.79|559.39|0
1639056300000|2021-12-09 13:25:00|562.52|560.12|563.44|561.04|563.62|561.22|561.61|559.21|0
1639056600000|2021-12-09 13:30:00|563.62|561.22|561.42|559.02|564.35|561.95|560.69|558.29|0
1639056900000|2021-12-09 13:35:00|561.24|558.84|563.06|560.66|563.7|561.3|561.24|558.84|0
1639057200000|2021-12-09 13:40:00|563.15|560.75|564.71|562.31|564.89|562.49|563.06|560.66|0
1639057500000|2021-12-09 13:45:00|564.53|562.13|564.53|562.13|565.63|563.23|564.53|562.13|0
1639057800000|2021-12-09 13:50:00|564.71|562.31|564.16|561.76|565.26|562.86|564.16|561.76|0
1639058100000|2021-12-09 13:55:00|564.06|561.66|564.34|561.94|564.7|562.3|563.61|561.21|0
1639058400000|2021-12-09 14:00:00|564.52|562.12|565.62|563.22|566.17|563.77|564.52|562.12|0
1639058700000|2021-12-09 14:05:00|565.44|563.04|566.26|563.86|566.35|563.95|564.88|562.48|0
1639059000000|2021-12-09 14:10:00|566.35|563.95|566.35|563.95|566.9|564.5|565.8|563.4|0
1639059300000|2021-12-09 14:15:00|566.16|563.76|567.08|564.68|567.82|565.42|566.16|563.76|0
1639059600000|2021-12-09 14:20:00|567.26|564.86|565.61|563.21|567.26|564.86|565.43|563.03|0
1639059900000|2021-12-09 14:25:00|565.7|563.3|565.79|563.39|566.53|564.13|565.61|563.21|0
1639060200000|2021-12-09 14:30:00|565.14|562.74|570.02|567.62|570.02|567.62|564.51|562.11|0
1639060500000|2021-12-09 14:35:00|570.38|567.98|570.47|568.07|572.86|570.46|569.28|566.88|0
1639060800000|2021-12-09 14:40:00|570.28|567.88|568.99|566.59|571.02|568.62|567.89|565.49|0
1639061100000|2021-12-09 14:45:00|569.36|566.96|566.04|563.64|571.02|568.62|565.86|563.46|0
1639061400000|2021-12-09 14:50:00|566.23|563.83|566.96|564.56|568.07|565.67|564.76|562.36|0
1639061700000|2021-12-09 14:55:00|566.59|564.19|566.22|563.82|566.96|564.56|562.74|560.34|0
1639062000000|2021-12-09 15:00:00|566.04|563.64|569.35|566.95|569.9|567.5|564.38|561.98|0
1639062300000|2021-12-09 15:05:00|568.98|566.58|566.77|564.37|569.53|567.13|564.75|562.35|0
1639062600000|2021-12-09 15:10:00|566.95|564.55|566.4|564|568.24|565.84|565.67|563.27|0
1639062900000|2021-12-09 15:15:00|566.95|564.55|567.68|565.28|568.42|566.02|566.03|563.63|0
1639063200000|2021-12-09 15:20:00|568.32|565.92|563.46|561.06|569.16|566.76|563.27|560.87|0
1639063500000|2021-12-09 15:25:00|563.27|560.87|560.52|558.12|564.92|562.52|560.52|558.12|0
1639063800000|2021-12-09 15:30:00|560.7|558.3|559.15|556.75|562.35|559.95|557.68|555.28|0
1639064100000|2021-12-09 15:35:00|558.97|556.57|558.6|556.2|560.25|557.85|556.41|554.01|0
1639064400000|2021-12-09 15:40:00|558.05|555.65|561.71|559.31|562.08|559.68|557.14|554.74|0
1639064700000|2021-12-09 15:45:00|561.9|559.5|564.28|561.88|564.65|562.25|561.71|559.31|0
1639065000000|2021-12-09 15:50:00|564.1|561.7|564.1|561.7|564.47|562.07|562.08|559.68|0
1639065300000|2021-12-09 15:55:00|563.73|561.33|564.65|562.25|565.38|562.98|563.55|561.15|0
1639065600000|2021-12-09 16:00:00|565.01|562.61|562.07|559.67|565.38|562.98|562.07|559.67|0
1639065900000|2021-12-09 16:05:00|562.26|559.86|564.64|562.24|564.83|562.43|562.26|559.86|0
1639066200000|2021-12-09 16:10:00|564.46|562.06|562.62|560.22|565.38|562.98|562.25|559.85|0
1639066500000|2021-12-09 16:15:00|562.8|560.4|562.8|560.4|562.98|560.58|560.05|557.65|0
1639066800000|2021-12-09 16:20:00|562.62|560.22|566.47|564.07|566.47|564.07|561.51|559.11|0
1639067100000|2021-12-09 16:25:00|566.29|563.89|569.21|566.81|569.4|567|565.92|563.52|0
1639067400000|2021-12-09 16:30:00|568.3|565.9|567.56|565.16|569.77|567.37|567.56|565.16|0
1639067700000|2021-12-09 16:35:00|567.74|565.34|567|564.6|568.11|565.71|566.08|563.68|0
1639068000000|2021-12-09 16:40:00|566.82|564.42|566.08|563.68|567.37|564.97|565.53|563.13|0
1639068300000|2021-12-09 16:45:00|565.9|563.5|563.14|560.74|565.9|563.5|562.77|560.37|0
1639068600000|2021-12-09 16:50:00|563.04|560.64|564.05|561.65|564.97|562.57|562.96|560.56|0
1639068900000|2021-12-09 16:55:00|564.24|561.84|563.32|560.92|564.97|562.57|562.04|559.64|0
1639069200000|2021-12-09 17:00:00|563.13|560.73|561.85|559.45|564.97|562.57|561.66|559.26|0
1639069500000|2021-12-09 17:05:00|562.03|559.63|564.79|562.39|564.79|562.39|561.3|558.9|0
1639069800000|2021-12-09 17:10:00|564.6|562.2|565.79|563.39|566.07|563.67|563.87|561.47|0
1639070100000|2021-12-09 17:15:00|565.88|563.48|564.41|562.01|566.62|564.22|564.41|562.01|0
1639070400000|2021-12-09 17:20:00|564.23|561.83|567.35|564.95|567.35|564.95|564.23|561.83|0
1639070700000|2021-12-09 17:25:00|567.16|564.76|565.51|563.11|567.16|564.76|565.51|563.11|0
1639071000000|2021-12-09 17:30:00|565.69|563.29|566.15|563.75|566.61|564.21|564.96|562.56|0
1639071300000|2021-12-09 17:35:00|566.06|563.66|569|566.6|569.18|566.78|566.06|563.66|0
1639071600000|2021-12-09 17:40:00|568.81|566.41|568.99|566.59|569.73|567.33|567.89|565.49|0
1639071900000|2021-12-09 17:45:00|569.18|566.78|570.65|568.25|570.83|568.43|568.63|566.23|0
1639072200000|2021-12-09 17:50:00|570.46|568.06|574.02|571.62|574.39|571.99|568.63|566.23|0
1639072500000|2021-12-09 17:55:00|574.2|571.8|574.38|571.98|574.75|572.35|572.36|569.96|0
1639072800000|2021-12-09 18:00:00|574.2|571.8|572.36|569.96|574.2|571.8|571.26|568.86|0
1639073100000|2021-12-09 18:05:00|572.54|570.14|572.36|569.96|574.2|571.8|572.17|569.77|0
1639073400000|2021-12-09 18:10:00|572.17|569.77|572.35|569.95|573.27|570.87|571.44|569.04|0
1639073700000|2021-12-09 18:15:00|572.54|570.14|573.45|571.05|574.19|571.79|572.54|570.14|0
1639074000000|2021-12-09 18:20:00|573.27|570.87|571.43|569.03|573.45|571.05|571.15|568.75|0
1639074300000|2021-12-09 18:25:00|571.61|569.21|571.24|568.84|572.16|569.76|570.69|568.29|0
1639074600000|2021-12-09 18:30:00|571.06|568.66|573.08|570.68|573.45|571.05|570.88|568.48|0
1639074900000|2021-12-09 18:35:00|571.21|568.81|572.86|570.46|573.79|571.39|570.66|568.26|0
1639075200000|2021-12-09 18:40:00|572.5|570.1|568.63|566.23|572.68|570.28|568.63|566.23|0
1639075500000|2021-12-09 18:45:00|568.26|565.86|566.42|564.02|569.92|567.52|566.06|563.66|0
1639075800000|2021-12-09 18:50:00|566.24|563.84|566.97|564.57|567.34|564.94|564.96|562.56|0
1639076100000|2021-12-09 18:55:00|567.15|564.75|568.8|566.4|570.46|568.06|567.15|564.75|0
1639076400000|2021-12-09 19:00:00|569.17|566.77|568.62|566.22|570.09|567.69|568.07|565.67|0
1639076700000|2021-12-09 19:05:00|568.52|566.12|568.43|566.03|569.9|567.5|567.88|565.48|0
1639077000000|2021-12-09 19:10:00|568.62|566.22|567.14|564.74|569.35|566.95|566.04|563.64|0
1639077300000|2021-12-09 19:15:00|567.51|565.11|568.06|565.66|568.61|566.21|566.23|563.83|0
1639077600000|2021-12-09 19:20:00|568.15|565.75|570.26|567.86|570.82|568.42|567.88|565.48|0
1639077900000|2021-12-09 19:25:00|570.45|568.05|566.4|564|570.45|568.05|565.85|563.45|0
1639078200000|2021-12-09 19:30:00|566.04|563.64|566.58|564.18|567.32|564.92|565.12|562.72|0
1639078500000|2021-12-09 19:35:00|566.03|563.63|565.66|563.26|566.58|564.18|564.75|562.35|0
1639078800000|2021-12-09 19:40:00|565.48|563.08|565.49|563.09|567.32|564.92|564.21|561.81|0
1639079100000|2021-12-09 19:45:00|565.3|562.9|565.12|562.72|566.04|563.64|564.2|561.8|0
1639079400000|2021-12-09 19:50:00|564.93|562.53|562.92|560.52|565.48|563.08|562.37|559.97|0
1639079700000|2021-12-09 19:55:00|563.1|560.7|565.19|562.79|565.74|563.34|558.92|556.52|0
1639080000000|2021-12-09 20:00:00|565.01|562.61|563.88|561.48|569.02|566.62|563.88|561.48|0
1639080300000|2021-12-09 20:05:00|564.06|561.66|560.24|557.84|564.98|562.58|560.24|557.84|0
1639080600000|2021-12-09 20:10:00|560.05|557.65|560.81|558.41|563.91|561.51|559.36|556.96|0
1639080900000|2021-12-09 20:15:00|561|558.6|560.81|558.41|562.45|560.05|559.36|556.96|0
1639081200000|2021-12-09 20:20:00|560.99|558.59|557.72|555.32|561.54|559.14|557.72|555.32|0
1639081500000|2021-12-09 20:25:00|557.9|555.5|560.62|558.22|562.26|559.86|557|554.6|0
1639081800000|2021-12-09 20:30:00|560.44|558.04|561.9|559.5|563.72|561.32|560.08|557.68|0
1639082100000|2021-12-09 20:35:00|561.89|559.49|562.62|560.22|563.9|561.5|560.26|557.86|0
1639082400000|2021-12-09 20:40:00|562.44|560.04|564.26|561.86|565.9|563.5|561.35|558.95|0
1639082700000|2021-12-09 20:45:00|564.44|562.04|563.13|560.73|564.99|562.59|561.67|559.27|0
1639083000000|2021-12-09 20:50:00|561.67|559.27|560.03|557.63|564.04|561.64|559.67|557.27|0
1639083300000|2021-12-09 20:55:00|559.85|557.45|555.3|552.9|560.4|558|554.21|551.81|0
1639083600000|2021-12-09 21:00:00|554.58|552.18|554.06|551.66|557.35|554.95|553.87|551.47|0
1639083900000|2021-12-09 21:05:00|554.24|551.84|552.06|549.66|554.78|552.38|551.88|549.48|0
1639084200000|2021-12-09 21:10:00|552.24|549.84|553.69|551.29|553.96|551.56|552.24|549.84|0
1639084500000|2021-12-09 21:15:00|554.25|551.45|553.52|550.72|554.25|551.45|553.34|550.54|0
1639084800000|2021-12-09 21:20:00|553.7|550.9|554.25|551.45|554.25|551.45|553.52|550.72|0
1639085100000|2021-12-09 21:25:00|554.06|551.26|556.6|553.8|556.78|553.98|554.06|551.26|0
1639085400000|2021-12-09 21:30:00|556.33|553.53|555.69|552.89|556.78|553.98|555.51|552.71|0
1639085700000|2021-12-09 21:35:00|555.33|552.53|555.69|552.89|555.87|553.07|555.33|552.53|0
1639086000000|2021-12-09 21:40:00|556.05|553.25|555.32|552.52|556.23|553.43|555.32|552.52|0
1639086300000|2021-12-09 21:45:00|555.51|552.71|556.77|553.97|556.77|553.97|555.14|552.34|0
1639086600000|2021-12-09 21:50:00|556.59|553.79|556.59|553.79|556.77|553.97|556.23|553.43|0
1639086900000|2021-12-09 21:55:00|556.77|553.97|556.49|553.69|556.95|554.15|556.41|553.61|0
1639087200000|2021-12-09 22:00:00|556.58|553.78|556.53|553.73|556.82|554.02|556.5|553.7|0
1639087500000|2021-12-09 22:05:00|556.5|553.7|556.55|553.75|556.71|553.91|556.47|553.67|0
1639087800000|2021-12-09 22:10:00|556.6|553.8|557.26|554.46|557.58|554.78|556.6|553.8|0
1639088100000|2021-12-09 22:15:00|557.12|554.32|557.25|554.45|557.31|554.51|557.12|554.32|0
1639088400000|2021-12-09 22:20:00|557.31|554.51|557.36|554.56|557.68|554.88|557.23|554.43|0
1639088700000|2021-12-09 22:25:00|557.41|554.61|557.33|554.53|557.41|554.61|557.28|554.48|0
1639089000000|2021-12-09 22:30:00|557.31|554.51|557.41|554.61|557.49|554.69|557.31|554.51|0
1639089300000|2021-12-09 22:35:00|557.38|554.58|557.48|554.68|557.64|554.84|557.38|554.58|0
1639089600000|2021-12-09 22:40:00|557.43|554.63|557.93|555.13|557.96|555.16|557.4|554.6|0
1639089900000|2021-12-09 22:45:00|557.88|555.08|557.83|555.03|558.06|555.26|557.75|554.95|0
1639090200000|2021-12-09 22:50:00|557.85|555.05|557.53|554.73|557.85|555.05|557.42|554.62|0
1639090500000|2021-12-09 22:55:00|557.5|554.7|557.42|554.62|557.5|554.7|557.42|554.62|0
1639090800000|2021-12-09 23:00:00|557.19|554.39|559.28|556.48|559.28|556.48|556.83|554.03|0
1639091100000|2021-12-09 23:05:00|559.19|556.39|560.1|557.3|560.19|557.39|559.1|556.3|0
1639091400000|2021-12-09 23:10:00|560.19|557.39|560.01|557.21|560.19|557.39|559.64|556.84|0
1639091700000|2021-12-09 23:15:00|560|557.2|559.64|556.84|560.73|557.93|559.64|556.84|0
1639092000000|2021-12-09 23:20:00|559.54|556.74|559.27|556.47|560|557.2|559.09|556.29|0
1639092300000|2021-12-09 23:25:00|559.45|556.65|559.45|556.65|559.63|556.83|558.81|556.01|0
1639092600000|2021-12-09 23:30:00|559.54|556.74|560.99|558.19|561.27|558.47|559.54|556.74|0
1639092900000|2021-12-09 23:35:00|560.91|558.11|561.27|558.47|561.45|558.65|560.91|558.11|0
1639093200000|2021-12-09 23:40:00|561.09|558.29|561.08|558.28|561.54|558.74|560.99|558.19|0
1639093500000|2021-12-09 23:45:00|560.99|558.19|560.17|557.37|561.08|558.28|560.17|557.37|0
1639093800000|2021-12-09 23:50:00|560.08|557.28|559.99|557.19|560.72|557.92|559.89|557.09|0
1639094100000|2021-12-09 23:55:00|560.17|557.37|559.44|556.64|560.62|557.82|559.44|556.64|0
1639094400000|2021-12-10 00:00:00|559.71|556.91|558.34|555.54|560.53|557.73|557.98|555.18|0
1639094700000|2021-12-10 00:05:00|558.52|555.72|557.88|555.08|559.07|556.27|557.25|554.45|0
1639095000000|2021-12-10 00:10:00|557.98|555.18|560.89|558.09|560.89|558.09|557.98|555.18|0
1639095300000|2021-12-10 00:15:00|560.52|557.72|559.24|556.44|561.07|558.27|559.06|556.26|0
1639095600000|2021-12-10 00:20:00|559.06|556.26|559.97|557.17|559.97|557.17|558.7|555.9|0
1639095900000|2021-12-10 00:25:00|559.79|556.99|558.69|555.89|559.97|557.17|558.51|555.71|0
1639096200000|2021-12-10 00:30:00|558.33|555.53|557.96|555.16|558.69|555.89|557.6|554.8|0
1639096500000|2021-12-10 00:35:00|558.15|555.35|557.96|555.16|558.51|555.71|557.96|555.16|0
1639096800000|2021-12-10 00:40:00|558.05|555.25|557.96|555.16|558.96|556.16|557.41|554.61|0
1639097100000|2021-12-10 00:45:00|558.05|555.25|557.59|554.79|558.5|555.7|557.05|554.25|0
1639097400000|2021-12-10 00:50:00|557.41|554.61|557.04|554.24|557.77|554.97|557.04|554.24|0
1639097700000|2021-12-10 00:55:00|557.13|554.33|556.68|553.88|557.13|554.33|555.95|553.15|0
1639098000000|2021-12-10 01:00:00|557.04|554.24|554.86|552.06|557.41|554.61|554.5|551.7|0
1639098300000|2021-12-10 01:05:00|554.68|551.88|555.22|552.42|555.77|552.97|554.5|551.7|0
1639098600000|2021-12-10 01:10:00|555.31|552.51|554.86|552.06|556.49|553.69|554.67|551.87|0
1639098900000|2021-12-10 01:15:00|554.76|551.96|553.95|551.15|555.22|552.42|553.58|550.78|0
1639099200000|2021-12-10 01:20:00|554.13|551.33|555.66|552.86|555.76|552.96|553.95|551.15|0
1639099500000|2021-12-10 01:25:00|555.58|552.78|557.21|554.41|557.21|554.41|555.03|552.23|0
1639099800000|2021-12-10 01:30:00|557.3|554.5|559.03|556.23|559.11|556.31|557.03|554.23|0
1639100100000|2021-12-10 01:35:00|559.21|556.41|557.39|554.59|559.39|556.59|557.39|554.59|0
1639100400000|2021-12-10 01:40:00|557.2|554.4|559.38|556.58|559.38|556.58|557.2|554.4|0
1639100700000|2021-12-10 01:45:00|559.2|556.4|560.11|557.31|560.11|557.31|559.02|556.22|0
1639101000000|2021-12-10 01:50:00|560.02|557.22|559.38|556.58|560.29|557.49|559.28|556.48|0
1639101300000|2021-12-10 01:55:00|559.74|556.94|559.38|556.58|559.92|557.12|559.01|556.21|0
1639101600000|2021-12-10 02:00:00|559.19|556.39|560.1|557.3|560.29|557.49|559.1|556.3|0
1639101900000|2021-12-10 02:05:00|559.56|556.76|559.74|556.94|560.28|557.48|559.55|556.75|0
1639102200000|2021-12-10 02:10:00|559.64|556.84|560.28|557.48|560.28|557.48|559.37|556.57|0
1639102500000|2021-12-10 02:15:00|560.1|557.3|559.91|557.11|560.46|557.66|559.91|557.11|0
1639102800000|2021-12-10 02:20:00|559.82|557.02|559.73|556.93|560.09|557.29|559.63|556.83|0
1639103100000|2021-12-10 02:25:00|559.91|557.11|559.73|556.93|560.09|557.29|559.73|556.93|0
1639103400000|2021-12-10 02:30:00|559.91|557.11|560.09|557.29|560.09|557.29|559.54|556.74|0
1639103700000|2021-12-10 02:35:00|559.91|557.11|558.99|556.19|559.99|557.19|558.81|556.01|0
1639104000000|2021-12-10 02:40:00|558.9|556.1|558.81|556.01|558.99|556.19|558.63|555.83|0
1639104300000|2021-12-10 02:45:00|558.99|556.19|559.17|556.37|559.17|556.37|558.71|555.91|0
1639104600000|2021-12-10 02:50:00|559.35|556.55|559.9|557.1|560.08|557.28|559.35|556.55|0
1639104900000|2021-12-10 02:55:00|559.8|557|560.08|557.28|560.08|557.28|559.62|556.82|0
1639105200000|2021-12-10 03:00:00|560.07|557.27|560.62|557.82|561.35|558.55|559.89|557.09|0
1639105500000|2021-12-10 03:05:00|560.44|557.64|560.98|558.18|561.16|558.36|560.44|557.64|0
1639105800000|2021-12-10 03:10:00|560.89|558.09|560.8|558|560.98|558.18|560.61|557.81|0
1639106100000|2021-12-10 03:15:00|560.61|557.81|560.79|557.99|560.98|558.18|560.43|557.63|0
1639106400000|2021-12-10 03:20:00|560.98|558.18|560.79|557.99|561.06|558.26|560.61|557.81|0
1639106700000|2021-12-10 03:25:00|560.7|557.9|561.06|558.26|561.15|558.35|560.61|557.81|0
1639107000000|2021-12-10 03:30:00|560.97|558.17|560.97|558.17|561.33|558.53|560.79|557.99|0
1639107300000|2021-12-10 03:35:00|560.79|557.99|559.87|557.07|560.97|558.17|559.87|557.07|0
1639107600000|2021-12-10 03:40:00|559.69|556.89|559.69|556.89|559.87|557.07|559.05|556.25|0
1639107900000|2021-12-10 03:45:00|559.51|556.71|558.96|556.16|559.78|556.98|558.96|556.16|0
1639108200000|2021-12-10 03:50:00|558.78|555.98|559.32|556.52|559.41|556.61|558.77|555.97|0
1639108500000|2021-12-10 03:55:00|559.14|556.34|559.13|556.33|559.5|556.7|559.13|556.33|0
1639108800000|2021-12-10 04:00:00|559.32|556.52|559.13|556.33|559.86|557.06|558.59|555.79|0
1639109100000|2021-12-10 04:05:00|559.31|556.51|559.13|556.33|559.31|556.51|558.95|556.15|0
1639109400000|2021-12-10 04:10:00|559.22|556.42|558.95|556.15|559.31|556.51|558.58|555.78|0
1639109700000|2021-12-10 04:15:00|558.94|556.14|558.76|555.96|558.94|556.14|558.4|555.6|0
1639110000000|2021-12-10 04:20:00|558.85|556.05|559.3|556.5|559.3|556.5|558.76|555.96|0
1639110300000|2021-12-10 04:25:00|559.49|556.69|559.94|557.14|560.03|557.23|559.3|556.5|0
1639110600000|2021-12-10 04:30:00|559.85|557.05|559.3|556.5|559.94|557.14|559.12|556.32|0
1639110900000|2021-12-10 04:35:00|559.48|556.68|558.29|555.49|559.66|556.86|558.29|555.49|0
1639111200000|2021-12-10 04:40:00|558.39|555.59|558.38|555.58|558.75|555.95|558.2|555.4|0
1639111500000|2021-12-10 04:45:00|558.57|555.77|558.93|556.13|558.93|556.13|558.47|555.67|0
1639111800000|2021-12-10 04:50:00|559.01|556.21|557.47|554.67|559.01|556.21|557.47|554.67|0
1639112100000|2021-12-10 04:55:00|557.65|554.85|556.92|554.12|557.65|554.85|556.92|554.12|0
1639112400000|2021-12-10 05:00:00|557.1|554.3|557.83|555.03|557.83|555.03|556.92|554.12|0
1639112700000|2021-12-10 05:05:00|557.73|554.93|556.37|553.57|557.83|555.03|556.37|553.57|0
1639113000000|2021-12-10 05:10:00|556.46|553.66|556.55|553.75|556.91|554.11|556.37|553.57|0
1639113300000|2021-12-10 05:15:00|556.46|553.66|556.73|553.93|556.82|554.02|556.19|553.39|0
1639113600000|2021-12-10 05:20:00|556.91|554.11|556.18|553.38|556.91|554.11|556|553.2|0
1639113900000|2021-12-10 05:25:00|556.36|553.56|556.36|553.56|556.55|553.75|556.18|553.38|0
1639114200000|2021-12-10 05:30:00|556.18|553.38|555.81|553.01|556.36|553.56|555.63|552.83|0
1639114500000|2021-12-10 05:35:00|555.72|552.92|555.81|553.01|555.99|553.19|555.45|552.65|0
1639114800000|2021-12-10 05:40:00|555.9|553.1|553.9|551.1|555.9|553.1|553.81|551.01|0
1639115100000|2021-12-10 05:45:00|553.99|551.19|554.36|551.56|554.54|551.74|553.81|551.01|0
1639115400000|2021-12-10 05:50:00|554.26|551.46|553.99|551.19|554.54|551.74|553.99|551.19|0
1639115700000|2021-12-10 05:55:00|554.08|551.28|554.71|551.91|554.71|551.91|553.99|551.19|0
1639116000000|2021-12-10 06:00:00|554.53|551.73|555.71|552.91|555.71|552.91|554.35|551.55|0
1639116300000|2021-12-10 06:05:00|555.62|552.82|556.71|553.91|556.71|553.91|555.44|552.64|0
1639116600000|2021-12-10 06:10:00|556.52|553.72|556.7|553.9|556.79|553.99|556.34|553.54|0
1639116900000|2021-12-10 06:15:00|556.79|553.99|557.06|554.26|557.25|554.45|556.79|553.99|0
1639117200000|2021-12-10 06:20:00|557.25|554.45|557.24|554.44|557.25|554.45|556.88|554.08|0
1639117500000|2021-12-10 06:25:00|557.06|554.26|556.51|553.71|557.06|554.26|556.51|553.71|0
1639117800000|2021-12-10 06:30:00|556.7|553.9|556.51|553.71|556.78|553.98|556.51|553.71|0
1639118100000|2021-12-10 06:35:00|556.42|553.62|556.51|553.71|556.87|554.07|556.42|553.62|0
1639118400000|2021-12-10 06:40:00|556.33|553.53|556.32|553.52|556.33|553.53|556.14|553.34|0
1639118700000|2021-12-10 06:45:00|556.51|553.71|556.14|553.34|556.51|553.71|556.14|553.34|0
1639119000000|2021-12-10 06:50:00|556.23|553.43|556.68|553.88|557.05|554.25|556.14|553.34|0
1639119300000|2021-12-10 06:55:00|556.86|554.06|557.95|555.15|557.95|555.15|556.77|553.97|0
1639119600000|2021-12-10 07:00:00|557.86|555.06|557.95|555.15|558.86|556.06|557.59|554.79|0
1639119900000|2021-12-10 07:05:00|557.77|554.97|557.4|554.6|557.77|554.97|557.22|554.42|0
1639120200000|2021-12-10 07:10:00|557.22|554.42|557.04|554.24|557.4|554.6|556.85|554.05|0
1639120500000|2021-12-10 07:15:00|556.85|554.05|557.22|554.42|557.48|554.68|556.31|553.51|0
1639120800000|2021-12-10 07:20:00|557.3|554.5|558.57|555.77|558.85|556.05|557.03|554.23|0
1639121100000|2021-12-10 07:25:00|558.67|555.87|558.3|555.5|559.03|556.23|558.3|555.5|0
1639121400000|2021-12-10 07:30:00|558.48|555.68|558.3|555.5|558.67|555.87|558.12|555.32|0
1639121700000|2021-12-10 07:35:00|558.12|555.32|557.93|555.13|558.48|555.68|557.93|555.13|0
1639122000000|2021-12-10 07:40:00|557.75|554.95|557.57|554.77|557.93|555.13|557.57|554.77|0
1639122300000|2021-12-10 07:45:00|557.75|554.95|559.02|556.22|559.02|556.22|557.57|554.77|0
1639122600000|2021-12-10 07:50:00|558.84|556.04|558.47|555.67|559.2|556.4|558.47|555.67|0
1639122900000|2021-12-10 07:55:00|558.56|555.76|558.65|555.85|559.2|556.4|558.29|555.49|0
1639123200000|2021-12-10 08:00:00|559.01|556.21|559.92|557.12|560.47|557.67|558.1|555.3|0
1639123500000|2021-12-10 08:05:00|560.09|557.69|560.81|558.41|561.36|558.96|559.9|557.5|0
1639123800000|2021-12-10 08:10:00|561|558.6|559.35|556.95|561.18|558.78|558.99|556.59|0
1639124100000|2021-12-10 08:15:00|559.44|557.04|560.08|557.68|560.08|557.68|558.62|556.22|0
1639124400000|2021-12-10 08:20:00|560.44|558.04|559.17|556.77|560.63|558.23|558.98|556.58|0
1639124700000|2021-12-10 08:25:00|559.35|556.95|560.62|558.22|561.17|558.77|559.35|556.95|0
1639125000000|2021-12-10 08:30:00|560.44|558.04|562.26|559.86|562.35|559.95|560.26|557.86|0
1639125300000|2021-12-10 08:35:00|562.08|559.68|561.35|558.95|562.26|559.86|560.98|558.58|0
1639125600000|2021-12-10 08:40:00|561.25|558.85|561.89|559.49|561.89|559.49|560.61|558.21|0
1639125900000|2021-12-10 08:45:00|561.71|559.31|561.89|559.49|562.07|559.67|561.16|558.76|0
1639126200000|2021-12-10 08:50:00|562.07|559.67|564.26|561.86|564.26|561.86|561.71|559.31|0
1639126500000|2021-12-10 08:55:00|564.44|562.04|564.26|561.86|564.44|562.04|563.89|561.49|0
1639126800000|2021-12-10 09:00:00|564.44|562.04|562.06|559.66|564.44|562.04|562.06|559.66|0
1639127100000|2021-12-10 09:05:00|562.25|559.85|560.4|558|562.25|559.85|559.3|556.9|0
1639127400000|2021-12-10 09:10:00|560.59|558.19|560.49|558.09|560.95|558.55|560.22|557.82|0
1639127700000|2021-12-10 09:15:00|560.58|558.18|561.31|558.91|561.68|559.28|560.22|557.82|0
1639128000000|2021-12-10 09:20:00|561.4|559|561.76|559.36|562.22|559.82|560.95|558.55|0
1639128300000|2021-12-10 09:25:00|561.68|559.28|560.76|558.36|561.76|559.36|560.58|558.18|0
1639128600000|2021-12-10 09:30:00|560.66|558.26|561.3|558.9|561.49|559.09|560.58|558.18|0
1639128900000|2021-12-10 09:35:00|561.21|558.81|562.4|560|562.95|560.55|561.21|558.81|0
1639129200000|2021-12-10 09:40:00|562.49|560.09|562.03|559.63|562.76|560.36|561.67|559.27|0
1639129500000|2021-12-10 09:45:00|562.12|559.72|562.39|559.99|562.58|560.18|562.03|559.63|0
1639129800000|2021-12-10 09:50:00|562.58|560.18|562.39|559.99|563.31|560.91|562.03|559.63|0
1639130100000|2021-12-10 09:55:00|562.57|560.17|563.3|560.9|563.3|560.9|562.02|559.62|0
1639130400000|2021-12-10 10:00:00|563.49|561.09|562.57|560.17|563.49|561.09|562.57|560.17|0
1639130700000|2021-12-10 10:05:00|562.66|560.26|562.93|560.53|562.93|560.53|562.2|559.8|0
1639131000000|2021-12-10 10:10:00|562.84|560.44|561.65|559.25|563.12|560.72|561.65|559.25|0
1639131300000|2021-12-10 10:15:00|561.83|559.43|561.83|559.43|562.38|559.98|561.83|559.43|0
1639131600000|2021-12-10 10:20:00|561.92|559.52|562.19|559.79|562.93|560.53|561.83|559.43|0
1639131900000|2021-12-10 10:25:00|562.38|559.98|562.56|560.16|562.56|560.16|562.01|559.61|0
1639132200000|2021-12-10 10:30:00|562.37|559.97|563.29|560.89|563.29|560.89|562.19|559.79|0
1639132500000|2021-12-10 10:35:00|563.47|561.07|564.7|562.3|565.25|562.85|563.19|560.79|0
1639132800000|2021-12-10 10:40:00|564.34|561.94|564.52|562.12|564.88|562.48|564.06|561.66|0
1639133100000|2021-12-10 10:45:00|564.33|561.93|564.88|562.48|564.97|562.57|564.15|561.75|0
1639133400000|2021-12-10 10:50:00|564.51|562.11|564.69|562.29|564.69|562.29|563.6|561.2|0
1639133700000|2021-12-10 10:55:00|564.6|562.2|564.87|562.47|565.06|562.66|563.96|561.56|0
1639134000000|2021-12-10 11:00:00|564.69|562.29|565.79|563.39|565.79|563.39|564.69|562.29|0
1639134300000|2021-12-10 11:05:00|565.6|563.2|567.25|564.85|567.43|565.03|565.51|563.11|0
1639134600000|2021-12-10 11:10:00|567.43|565.03|567.25|564.85|567.43|565.03|566.88|564.48|0
1639134900000|2021-12-10 11:15:00|567.24|564.84|567.06|564.66|567.79|565.39|566.69|564.29|0
1639135200000|2021-12-10 11:20:00|567.24|564.84|567.61|565.21|567.79|565.39|567.24|564.84|0
1639135500000|2021-12-10 11:25:00|567.79|565.39|568.7|566.3|568.89|566.49|567.79|565.39|0
1639135800000|2021-12-10 11:30:00|568.61|566.21|567.78|565.38|568.89|566.49|567.42|565.02|0
1639136100000|2021-12-10 11:35:00|567.97|565.57|568.7|566.3|568.88|566.48|567.97|565.57|0
1639136400000|2021-12-10 11:40:00|568.52|566.12|569.61|567.21|570.16|567.76|568.51|566.11|0
1639136700000|2021-12-10 11:45:00|569.8|567.4|570.34|567.94|570.35|567.95|569.06|566.66|0
1639137000000|2021-12-10 11:50:00|570.25|567.85|569.61|567.21|570.89|568.49|569.42|567.02|0
1639137300000|2021-12-10 11:55:00|569.33|566.93|568.32|565.92|569.79|567.39|568.32|565.92|0
1639137600000|2021-12-10 12:00:00|568.14|565.74|567.4|565|568.69|566.29|567.22|564.82|0
1639137900000|2021-12-10 12:05:00|567.3|564.9|566.3|563.9|567.4|565|566.3|563.9|0
1639138200000|2021-12-10 12:10:00|566.38|563.98|565.38|562.98|566.66|564.26|565.19|562.79|0
1639138500000|2021-12-10 12:15:00|565.47|563.07|565.37|562.97|565.74|563.34|564.64|562.24|0
1639138800000|2021-12-10 12:20:00|565.19|562.79|566.66|564.26|566.84|564.44|565.19|562.79|0
1639139100000|2021-12-10 12:25:00|566.47|564.07|566.84|564.44|567.02|564.62|565.92|563.52|0
1639139400000|2021-12-10 12:30:00|566.92|564.52|565.55|563.15|567.02|564.62|565.46|563.06|0
1639139700000|2021-12-10 12:35:00|565.37|562.97|565.73|563.33|565.92|563.52|565.18|562.78|0
1639140000000|2021-12-10 12:40:00|565.64|563.24|565|562.6|565.73|563.33|565|562.6|0
1639140300000|2021-12-10 12:45:00|564.81|562.41|564.44|562.04|564.81|562.41|563.8|561.4|0
1639140600000|2021-12-10 12:50:00|564.63|562.23|564.81|562.41|564.81|562.41|564.26|561.86|0
1639140900000|2021-12-10 12:55:00|564.71|562.31|564.62|562.22|564.81|562.41|564.26|561.86|0
1639141200000|2021-12-10 13:00:00|564.53|562.13|564.25|561.85|564.8|562.4|563.71|561.31|0
1639141500000|2021-12-10 13:05:00|564.34|561.94|564.07|561.67|564.44|562.04|563.7|561.3|0
1639141800000|2021-12-10 13:10:00|564.25|561.85|564.07|561.67|564.25|561.85|563.33|560.93|0
1639142100000|2021-12-10 13:15:00|564.25|561.85|567.91|565.51|567.91|565.51|564.25|561.85|0
1639142400000|2021-12-10 13:20:00|568.1|565.7|565.34|562.94|568.1|565.7|564.98|562.58|0
1639142700000|2021-12-10 13:25:00|565.53|563.13|565.43|563.03|566.26|563.86|565.16|562.76|0
1639143000000|2021-12-10 13:30:00|565.24|562.84|574.37|571.97|575.64|573.24|564.97|562.57|0
1639143300000|2021-12-10 13:35:00|575.48|573.08|579.29|576.89|581.12|578.72|575.48|573.08|0
1639143600000|2021-12-10 13:40:00|579.48|577.08|579.66|577.26|581.33|578.93|577.62|575.22|0
1639143900000|2021-12-10 13:45:00|579.29|576.89|577.8|575.4|579.84|577.44|576.69|574.29|0
1639144200000|2021-12-10 13:50:00|577.62|575.22|577.06|574.66|578.73|576.33|576.5|574.1|0
1639144500000|2021-12-10 13:55:00|576.87|574.47|577.8|575.4|578.35|575.95|576.69|574.29|0
1639144800000|2021-12-10 14:00:00|578.17|575.77|577.79|575.39|578.91|576.51|577.61|575.21|0
1639145100000|2021-12-10 14:05:00|577.61|575.21|575.76|573.36|578.17|575.77|575.76|573.36|0
1639145400000|2021-12-10 14:10:00|575.94|573.54|576.86|574.46|577.24|574.84|575.57|573.17|0
1639145700000|2021-12-10 14:15:00|577.05|574.65|576.31|573.91|577.05|574.65|575.75|573.35|0
1639146000000|2021-12-10 14:20:00|576.12|573.72|576.86|574.46|577.23|574.83|575.38|572.98|0
1639146300000|2021-12-10 14:25:00|576.67|574.27|574.08|571.68|576.86|574.46|573.71|571.31|0
1639146600000|2021-12-10 14:30:00|574.64|572.24|573.85|571.45|577.41|575.01|569.22|566.82|0
1639146900000|2021-12-10 14:35:00|574.22|571.82|576.08|573.68|577.19|574.79|571.44|569.04|0
1639147200000|2021-12-10 14:40:00|575.89|573.49|571.07|568.67|577.19|574.79|570.51|568.11|0
1639147500000|2021-12-10 14:45:00|571.62|569.22|566.44|564.04|572.74|570.34|565.89|563.49|0
1639147800000|2021-12-10 14:50:00|566.63|564.23|568.1|565.7|570.23|567.83|565.71|563.31|0
1639148100000|2021-12-10 14:55:00|568.66|566.26|565.88|563.48|568.66|566.26|563.31|560.91|0
1639148400000|2021-12-10 15:00:00|565.6|563.2|565.87|563.47|570.86|568.46|565.23|562.83|0
1639148700000|2021-12-10 15:05:00|565.69|563.29|568.82|566.42|569.93|567.53|565.14|562.74|0
1639149000000|2021-12-10 15:10:00|569.74|567.34|567.53|565.13|569.74|567.34|565.13|562.73|0
1639149300000|2021-12-10 15:15:00|567.34|564.94|573.25|570.85|574.18|571.78|566.42|564.02|0
1639149600000|2021-12-10 15:20:00|573.44|571.04|571.96|569.56|574.08|571.68|571.22|568.82|0
1639149900000|2021-12-10 15:25:00|571.59|569.19|573.43|571.03|573.43|571.03|570.29|567.89|0
1639150200000|2021-12-10 15:30:00|573.62|571.22|565.68|563.28|574.36|571.96|564.57|562.17|0
1639150500000|2021-12-10 15:35:00|565.49|563.09|564.75|562.35|565.68|563.28|561.26|558.86|0
1639150800000|2021-12-10 15:40:00|564.38|561.98|564.01|561.61|565.48|563.08|562.82|560.42|0
1639151100000|2021-12-10 15:45:00|563.65|561.25|559.98|557.58|564.38|561.98|559.98|557.58|0
1639151400000|2021-12-10 15:50:00|560.34|557.94|562.36|559.96|563.27|560.87|559.61|557.21|0
1639151700000|2021-12-10 15:55:00|562.54|560.14|564.19|561.79|564.56|562.16|561.44|559.04|0
1639152000000|2021-12-10 16:00:00|564.37|561.97|560.34|557.94|564.92|562.52|560.34|557.94|0
1639152300000|2021-12-10 16:05:00|560.52|558.12|555.26|552.86|560.52|558.12|553.94|551.54|0
1639152600000|2021-12-10 16:10:00|555.8|553.4|557.99|555.59|557.99|555.59|554.53|552.13|0
1639152900000|2021-12-10 16:15:00|557.08|554.68|559.81|557.41|561.1|558.7|556.35|553.95|0
1639153200000|2021-12-10 16:20:00|559.45|557.05|560.72|558.32|561.09|558.69|558.52|556.12|0
1639153500000|2021-12-10 16:25:00|559.81|557.41|565.07|562.67|565.07|562.67|559.81|557.41|0
1639153800000|2021-12-10 16:30:00|564.79|562.39|561.76|559.36|565.07|562.67|561.03|558.63|0
1639154100000|2021-12-10 16:35:00|561.58|559.18|563.04|560.64|564.33|561.93|560.66|558.26|0
1639154400000|2021-12-10 16:40:00|562.86|560.46|567.27|564.87|567.45|565.05|562.12|559.72|0
1639154700000|2021-12-10 16:45:00|567.45|565.05|569.48|567.08|570.22|567.82|567.45|565.05|0
1639155000000|2021-12-10 16:50:00|568.93|566.53|567.63|565.23|570.59|568.19|567.26|564.86|0
1639155300000|2021-12-10 16:55:00|568|565.6|568.92|566.52|569.29|566.89|566.71|564.31|0
1639155600000|2021-12-10 17:00:00|569.47|567.07|567.63|565.23|569.47|567.07|566.52|564.12|0
1639155900000|2021-12-10 17:05:00|568.18|565.78|568.04|565.64|570.44|568.04|567.94|565.54|0
1639156200000|2021-12-10 17:10:00|568.5|566.1|568.41|566.01|570.07|567.67|567.85|565.45|0
1639156500000|2021-12-10 17:15:00|568.59|566.19|566.37|563.97|569.33|566.93|566.01|563.61|0
1639156800000|2021-12-10 17:20:00|567.11|564.71|568.58|566.18|568.59|566.19|565.64|563.24|0
1639157100000|2021-12-10 17:25:00|568.4|566|567.2|564.8|569.88|567.48|566.92|564.52|0
1639157400000|2021-12-10 17:30:00|567.29|564.89|564.53|562.13|567.84|565.44|563.98|561.58|0
1639157700000|2021-12-10 17:35:00|564.71|562.31|563.42|561.02|565.63|563.23|562.69|560.29|0
1639158000000|2021-12-10 17:40:00|563.24|560.84|563.79|561.39|564.71|562.31|562.87|560.47|0
1639158300000|2021-12-10 17:45:00|563.6|561.2|567.28|564.88|567.47|565.07|562.87|560.47|0
1639158600000|2021-12-10 17:50:00|566.91|564.51|568.2|565.8|568.2|565.8|566.91|564.51|0
1639158900000|2021-12-10 17:55:00|568.02|565.62|569.49|567.09|569.49|567.09|567.46|565.06|0
1639159200000|2021-12-10 18:00:00|569.31|566.91|571.71|569.31|572.26|569.86|568.01|565.61|0
1639159500000|2021-12-10 18:05:00|571.79|569.39|572.63|570.23|573.37|570.97|570.78|568.38|0
1639159800000|2021-12-10 18:10:00|572.81|570.41|572.44|570.04|573.18|570.78|571.61|569.21|0
1639160100000|2021-12-10 18:15:00|572.26|569.86|573.18|570.78|573.37|570.97|571.52|569.12|0
1639160400000|2021-12-10 18:20:00|572.99|570.59|570.96|568.56|572.99|570.59|570.68|568.28|0
1639160700000|2021-12-10 18:25:00|571.14|568.74|572.25|569.85|572.62|570.22|570.59|568.19|0
1639161000000|2021-12-10 18:30:00|572.06|569.66|571.51|569.11|572.62|570.22|570.58|568.18|0
1639161300000|2021-12-10 18:35:00|571.69|569.29|570.76|568.36|571.88|569.48|569.47|567.07|0
1639161600000|2021-12-10 18:40:00|570.58|568.18|570.58|568.18|570.95|568.55|569.84|567.44|0
1639161900000|2021-12-10 18:45:00|570.76|568.36|569.47|567.07|570.95|568.55|569.1|566.7|0
1639162200000|2021-12-10 18:50:00|569.28|566.88|571.31|568.91|571.5|569.1|569.1|566.7|0
1639162500000|2021-12-10 18:55:00|571.13|568.73|572.42|570.02|572.79|570.39|570.76|568.36|0
1639162800000|2021-12-10 19:00:00|572.6|570.2|571.49|569.09|573.16|570.76|570.75|568.35|0
1639163100000|2021-12-10 19:05:00|571.68|569.28|570.93|568.53|572.23|569.83|570.57|568.17|0
1639163400000|2021-12-10 19:10:00|571.12|568.72|571.86|569.46|572.23|569.83|570.56|568.16|0
1639163700000|2021-12-10 19:15:00|572.04|569.64|573.15|570.75|573.15|570.75|571.12|568.72|0
1639164000000|2021-12-10 19:20:00|572.97|570.57|573.52|571.12|573.89|571.49|572.96|570.56|0
1639164300000|2021-12-10 19:25:00|573.33|570.93|573.52|571.12|573.89|571.49|572.22|569.82|0
1639164600000|2021-12-10 19:30:00|573.7|571.3|570.74|568.34|574.63|572.23|570.09|567.69|0
1639164900000|2021-12-10 19:35:00|571.29|568.89|571.48|569.08|572.22|569.82|570.37|567.97|0
1639165200000|2021-12-10 19:40:00|571.84|569.44|570.92|568.52|572.03|569.63|570.92|568.52|0
1639165500000|2021-12-10 19:45:00|571.29|568.89|571.1|568.7|571.84|569.44|570.36|567.96|0
1639165800000|2021-12-10 19:50:00|570.73|568.33|568.7|566.3|571.28|568.88|568.7|566.3|0
1639166100000|2021-12-10 19:55:00|568.88|566.48|567.77|565.37|569.8|567.4|567.03|564.63|0
1639166400000|2021-12-10 20:00:00|567.49|565.09|566.48|564.08|569.25|566.85|566.29|563.89|0
1639166700000|2021-12-10 20:05:00|566.66|564.26|569.98|567.58|570.72|568.32|566.11|563.71|0
1639167000000|2021-12-10 20:10:00|569.8|567.4|570.35|567.95|571.09|568.69|569.43|567.03|0
1639167300000|2021-12-10 20:15:00|570.53|568.13|571.83|569.43|571.83|569.43|569.79|567.39|0
1639167600000|2021-12-10 20:20:00|571.64|569.24|573.86|571.46|574.6|572.2|571.46|569.06|0
1639167900000|2021-12-10 20:25:00|574.04|571.64|573.86|571.46|574.41|572.01|573.12|570.72|0
1639168200000|2021-12-10 20:30:00|574.04|571.64|577.19|574.79|577.19|574.79|573.86|571.46|0
1639168500000|2021-12-10 20:35:00|577.01|574.61|576.63|574.23|577.56|575.16|575.71|573.31|0
1639168800000|2021-12-10 20:40:00|576.45|574.05|577.56|575.16|577.75|575.35|576.45|574.05|0
1639169100000|2021-12-10 20:45:00|577.75|575.35|579.49|577.09|580.56|578.16|577.75|575.35|0
1639169400000|2021-12-10 20:50:00|579.39|576.99|580.79|578.39|582.28|579.88|579.39|576.99|0
1639169700000|2021-12-10 20:55:00|580.97|578.57|582.65|580.25|584.33|581.93|580.04|577.64|0
1639170000000|2021-12-10 21:00:00|583.39|580.99|583.39|580.99|583.76|581.36|581.43|579.03|0
1639170300000|2021-12-10 21:05:00|583.58|581.18|583.66|581.26|583.95|581.55|582.83|580.43|0
1639170600000|2021-12-10 21:10:00|583.39|580.99|583.39|580.99|583.57|581.17|583.39|580.99|0
1639382700000|2021-12-13 08:05:00|593.38|590.98|591.7|589.3|593.94|591.54|591.7|589.3|0
1639383000000|2021-12-13 08:10:00|591.88|589.48|593.37|590.97|594.21|591.81|591.88|589.48|0
1639383300000|2021-12-13 08:15:00|593.75|591.35|595.24|592.84|595.33|592.93|593|590.6|0
1639383600000|2021-12-13 08:20:00|595.33|592.93|596.36|593.96|596.73|594.33|594.68|592.28|0
1639383900000|2021-12-13 08:25:00|596.17|593.77|595.98|593.58|596.36|593.96|595.23|592.83|0
1639384200000|2021-12-13 08:30:00|595.79|593.39|597.1|594.7|597.48|595.08|595.05|592.65|0
1639384500000|2021-12-13 08:35:00|597.48|595.08|597.47|595.07|597.66|595.26|596.73|594.33|0
1639384800000|2021-12-13 08:40:00|597.1|594.7|596.91|594.51|597.47|595.07|596.44|594.04|0
1639385100000|2021-12-13 08:45:00|597|594.6|597.28|594.88|597.47|595.07|596.81|594.41|0
1639385400000|2021-12-13 08:50:00|597.09|594.69|597.65|595.25|598.4|596|596.72|594.32|0
1639385700000|2021-12-13 08:55:00|597.47|595.07|595.78|593.38|597.47|595.07|595.68|593.28|0
1639386000000|2021-12-13 09:00:00|595.5|593.1|597.65|595.25|597.65|595.25|595.03|592.63|0
1639386300000|2021-12-13 09:05:00|597.55|595.15|596.8|594.4|597.92|595.52|596.52|594.12|0
1639386600000|2021-12-13 09:10:00|596.71|594.31|599.23|596.83|599.52|597.12|596.71|594.31|0
1639386900000|2021-12-13 09:15:00|599.33|596.93|599.7|597.3|600.08|597.68|599.33|596.93|0
1639387200000|2021-12-13 09:20:00|599.6|597.2|599.89|597.49|600.26|597.86|599.32|596.92|0
1639387500000|2021-12-13 09:25:00|599.7|597.3|599.88|597.48|599.88|597.48|599.32|596.92|0
1639387800000|2021-12-13 09:30:00|600.07|597.67|600.07|597.67|601.1|598.7|599.88|597.48|0
1639388100000|2021-12-13 09:35:00|600.16|597.76|599.32|596.92|600.44|598.04|599.32|596.92|0
1639388400000|2021-12-13 09:40:00|599.22|596.82|599.13|596.73|599.69|597.29|599.13|596.73|0
1639388700000|2021-12-13 09:45:00|599.31|596.91|599.5|597.1|599.69|597.29|598.65|596.25|0
1639389000000|2021-12-13 09:50:00|599.4|597|598.93|596.53|599.5|597.1|598.37|595.97|0
1639389300000|2021-12-13 09:55:00|598.75|596.35|599.02|596.62|599.12|596.72|598.18|595.78|0
1639389600000|2021-12-13 10:00:00|599.12|596.72|599.68|597.28|600.05|597.65|599.02|596.62|0
1639389900000|2021-12-13 10:05:00|599.77|597.37|598.74|596.34|599.87|597.47|598.55|596.15|0
1639390200000|2021-12-13 10:10:00|598.55|596.15|597.43|595.03|598.74|596.34|597.05|594.65|0
1639390500000|2021-12-13 10:15:00|597.24|594.84|596.39|593.99|597.24|594.84|596.11|593.71|0
1639390800000|2021-12-13 10:20:00|596.58|594.18|596.67|594.27|597.42|595.02|596.49|594.09|0
1639391100000|2021-12-13 10:25:00|596.2|593.8|597.04|594.64|597.04|594.64|595.27|592.87|0
1639391400000|2021-12-13 10:30:00|597.23|594.83|596.67|594.27|597.23|594.83|596.67|594.27|0
1639391700000|2021-12-13 10:35:00|596.48|594.08|597.79|595.39|597.98|595.58|596.48|594.08|0
1639392000000|2021-12-13 10:40:00|597.97|595.57|598.72|596.32|598.91|596.51|597.79|595.39|0
1639392300000|2021-12-13 10:45:00|598.91|596.51|598.72|596.32|599.09|596.69|598.53|596.13|0
1639392600000|2021-12-13 10:50:00|598.91|596.51|597.78|595.38|598.91|596.51|597.41|595.01|0
1639392900000|2021-12-13 10:55:00|597.59|595.19|597.96|595.56|597.97|595.57|597.03|594.63|0
1639393200000|2021-12-13 11:00:00|598.15|595.75|599.27|596.87|599.46|597.06|597.96|595.56|0
1639393500000|2021-12-13 11:05:00|599.46|597.06|599.27|596.87|599.83|597.43|599.08|596.68|0
1639393800000|2021-12-13 11:10:00|599.46|597.06|600.58|598.18|601.33|598.93|599.27|596.87|0
1639394100000|2021-12-13 11:15:00|600.39|597.99|599.64|597.24|600.77|598.37|599.64|597.24|0
1639394400000|2021-12-13 11:20:00|599.45|597.05|599.45|597.05|600.01|597.61|599.08|596.68|0
1639394700000|2021-12-13 11:25:00|599.26|596.86|598.89|596.49|599.64|597.24|598.89|596.49|0
1639395000000|2021-12-13 11:30:00|598.7|596.3|598.32|595.92|598.89|596.49|598.32|595.92|0
1639395300000|2021-12-13 11:35:00|598.41|596.01|598.69|596.29|598.88|596.48|595.79|593.39|0
1639395600000|2021-12-13 11:40:00|598.51|596.11|597.19|594.79|599.63|597.23|597.19|594.79|0
1639395900000|2021-12-13 11:45:00|597.1|594.7|595.88|593.48|597.19|594.79|595.32|592.92|0
1639396200000|2021-12-13 11:50:00|596.07|593.67|596.44|594.04|597.19|594.79|595.88|593.48|0
1639396500000|2021-12-13 11:55:00|596.63|594.23|597.19|594.79|597.37|594.97|596.63|594.23|0
1639396800000|2021-12-13 12:00:00|596.06|593.66|594.75|592.35|596.06|593.66|593.82|591.42|0
1639397100000|2021-12-13 12:05:00|594.94|592.54|595.4|593|595.69|593.29|594.57|592.17|0
1639397400000|2021-12-13 12:10:00|595.31|592.91|594.94|592.54|595.5|593.1|594.75|592.35|0
1639397700000|2021-12-13 12:15:00|595.03|592.63|593.63|591.23|595.31|592.91|593.63|591.23|0
1639398000000|2021-12-13 12:20:00|593.44|591.04|596.05|593.65|596.43|594.03|593.44|591.04|0
1639398300000|2021-12-13 12:25:00|596.24|593.84|594.55|592.15|596.43|594.03|594.37|591.97|0
1639398600000|2021-12-13 12:30:00|594.37|591.97|594.74|592.34|595.11|592.71|594.18|591.78|0
1639398900000|2021-12-13 12:35:00|594.93|592.53|595.3|592.9|595.39|592.99|594.74|592.34|0
1639399200000|2021-12-13 12:40:00|595.11|592.71|595.67|593.27|595.67|593.27|594.55|592.15|0
1639399500000|2021-12-13 12:45:00|595.48|593.08|594.17|591.77|595.86|593.46|593.61|591.21|0
1639399800000|2021-12-13 12:50:00|594.36|591.96|593.42|591.02|594.73|592.33|593.42|591.02|0
1639400100000|2021-12-13 12:55:00|593.24|590.84|593.42|591.02|593.61|591.21|592.86|590.46|0
1639400400000|2021-12-13 13:00:00|593.61|591.21|593.23|590.83|594.35|591.95|593.05|590.65|0
1639400700000|2021-12-13 13:05:00|593.04|590.64|593.41|591.01|593.42|591.02|592.48|590.08|0
1639401000000|2021-12-13 13:10:00|593.6|591.2|594.72|592.32|594.72|592.32|593.6|591.2|0
1639401300000|2021-12-13 13:15:00|594.16|591.76|592.48|590.08|594.53|592.13|592.29|589.89|0
1639401600000|2021-12-13 13:20:00|592.66|590.26|593.59|591.19|593.59|591.19|592.29|589.89|0
1639401900000|2021-12-13 13:25:00|593.41|591.01|594.15|591.75|594.15|591.75|593.41|591.01|0
1639402200000|2021-12-13 13:30:00|593.96|591.56|594.34|591.94|595.08|592.68|593.96|591.56|0
1639402500000|2021-12-13 13:35:00|594.52|592.12|594.89|592.49|594.89|592.49|594.15|591.75|0
1639402800000|2021-12-13 13:40:00|594.71|592.31|593.77|591.37|595.45|593.05|593.77|591.37|0
1639403100000|2021-12-13 13:45:00|593.96|591.56|593.39|590.99|593.96|591.56|592.84|590.44|0
1639403400000|2021-12-13 13:50:00|593.21|590.81|592.65|590.25|593.58|591.18|592.27|589.87|0
1639403700000|2021-12-13 13:55:00|592.27|589.87|592.08|589.68|592.83|590.43|592.08|589.68|0
1639404000000|2021-12-13 14:00:00|592.17|589.77|589.84|587.44|592.27|589.87|589.84|587.44|0
1639404300000|2021-12-13 14:05:00|590.03|587.63|591.71|589.31|591.89|589.49|590.03|587.63|0
1639404600000|2021-12-13 14:10:00|591.52|589.12|589.84|587.44|592.08|589.68|589.65|587.25|0
1639404900000|2021-12-13 14:15:00|590.03|587.63|589.09|586.69|590.58|588.18|589.09|586.69|0
1639405200000|2021-12-13 14:20:00|589.18|586.78|587.6|585.2|589.84|587.44|587.42|585.02|0
1639405500000|2021-12-13 14:25:00|587.51|585.11|583.52|581.12|587.51|585.11|583.52|581.12|0
1639405800000|2021-12-13 14:30:00|583.15|580.75|579.36|576.96|585.37|582.97|578.49|576.09|0
1639406100000|2021-12-13 14:35:00|578.44|576.04|575.85|573.45|582.69|580.29|575.3|572.9|0
1639406400000|2021-12-13 14:40:00|575.67|573.27|578.99|576.59|580.65|578.25|575.67|573.27|0
1639406700000|2021-12-13 14:45:00|577.88|575.48|574.74|572.34|578.8|576.4|573.82|571.42|0
1639407000000|2021-12-13 14:50:00|574.19|571.79|571.61|569.21|574.19|571.79|569.59|567.19|0
1639407300000|2021-12-13 14:55:00|570.87|568.47|571.97|569.57|575.29|572.89|570.69|568.29|0
1639407600000|2021-12-13 15:00:00|571.51|569.11|570.13|567.73|571.79|569.39|568.48|566.08|0
1639407900000|2021-12-13 15:05:00|570.32|567.92|571.78|569.38|573.07|570.67|569.76|567.36|0
1639408200000|2021-12-13 15:10:00|570.68|568.28|574.63|572.23|575.65|573.25|569.76|567.36|0
1639408500000|2021-12-13 15:15:00|574.73|572.33|573.43|571.03|576.2|573.8|573.25|570.85|0
1639408800000|2021-12-13 15:20:00|573.99|571.59|567.74|565.34|574.36|571.96|566.82|564.42|0
1639409100000|2021-12-13 15:25:00|567.55|565.15|564.62|562.22|568.47|566.07|561.7|559.3|0
1639409400000|2021-12-13 15:30:00|564.44|562.04|561.99|559.59|564.44|562.04|556.87|554.47|0
1639409700000|2021-12-13 15:35:00|562.81|560.41|563.33|560.93|567.72|565.32|562.54|560.14|0
1639410000000|2021-12-13 15:40:00|563.41|561.01|562.41|560.01|565.16|562.76|561.5|559.1|0
1639410300000|2021-12-13 15:45:00|562.96|560.56|566.62|564.22|567.35|564.95|562.96|560.56|0
1639410600000|2021-12-13 15:50:00|567.17|564.77|564.78|562.38|568.64|566.24|564.23|561.83|0
1639410900000|2021-12-13 15:55:00|564.97|562.57|563.87|561.47|565.15|562.75|562.04|559.64|0
1639411200000|2021-12-13 16:00:00|563.32|560.92|559.84|557.44|565.15|562.75|558.75|556.35|0
1639411500000|2021-12-13 16:05:00|560.21|557.81|562.22|559.82|563.86|561.46|559.84|557.44|0
1639411800000|2021-12-13 16:10:00|562.03|559.63|559.84|557.44|563.68|561.28|558.47|556.07|0
1639412100000|2021-12-13 16:15:00|560.39|557.99|558.28|555.88|561.85|559.45|557.47|555.07|0
1639412400000|2021-12-13 16:20:00|558.56|556.16|557.1|554.7|559.65|557.25|557.1|554.7|0
1639412700000|2021-12-13 16:25:00|557.28|554.88|557.99|555.59|559.09|556.69|554.88|552.48|0
1639413000000|2021-12-13 16:30:00|557.45|555.05|559.63|557.23|560.91|558.51|556.54|554.14|0
1639413300000|2021-12-13 16:35:00|559.45|557.05|559.26|556.86|561.82|559.42|558.72|556.32|0
1639413600000|2021-12-13 16:40:00|560.36|557.96|560.36|557.96|562.18|559.78|559.81|557.41|0
1639413900000|2021-12-13 16:45:00|560.54|558.14|558.53|556.13|561.63|559.23|558.53|556.13|0
1639414200000|2021-12-13 16:50:00|558.71|556.31|557.07|554.67|559.35|556.95|556.53|554.13|0
1639414500000|2021-12-13 16:55:00|557.25|554.85|560.71|558.31|561.08|558.68|556.52|554.12|0
1639414800000|2021-12-13 17:00:00|559.98|557.58|560.16|557.76|560.35|557.95|556.52|554.12|0
1639415100000|2021-12-13 17:05:00|560.35|557.95|563.45|561.05|563.81|561.41|559.25|556.85|0
1639415400000|2021-12-13 17:10:00|563.27|560.87|564.18|561.78|565.09|562.69|562.53|560.13|0
1639415700000|2021-12-13 17:15:00|564.36|561.96|562.35|559.95|564.36|561.96|562.16|559.76|0
1639416000000|2021-12-13 17:20:00|562.16|559.76|563.62|561.22|563.81|561.41|562.16|559.76|0
1639416300000|2021-12-13 17:25:00|563.99|561.59|564.35|561.95|564.9|562.5|563.44|561.04|0
1639416600000|2021-12-13 17:30:00|564.17|561.77|563.98|561.58|565.08|562.68|563.44|561.04|0
1639416900000|2021-12-13 17:35:00|563.8|561.4|565.5|563.1|567.88|565.48|563.62|561.22|0
1639417200000|2021-12-13 17:40:00|565.68|563.28|565.32|562.92|565.68|563.28|564.22|561.82|0
1639417500000|2021-12-13 17:45:00|564.77|562.37|562.02|559.62|564.95|562.55|562.02|559.62|0
1639417800000|2021-12-13 17:50:00|562.2|559.8|560.37|557.97|562.75|560.35|560.01|557.61|0
1639418100000|2021-12-13 17:55:00|560.56|558.16|561.47|559.07|562.01|559.61|559.64|557.24|0
1639418400000|2021-12-13 18:00:00|561.83|559.43|562.74|560.34|564.21|561.81|560.19|557.79|0
1639418700000|2021-12-13 18:05:00|562.93|560.53|561.83|559.43|563.47|561.07|561.83|559.43|0
1639419000000|2021-12-13 18:10:00|562.01|559.61|562.01|559.61|562.56|560.16|561.09|558.69|0
1639419300000|2021-12-13 18:15:00|561.64|559.24|562.19|559.79|562.55|560.15|560.36|557.96|0
1639419600000|2021-12-13 18:20:00|562.55|560.15|561.64|559.24|562.74|560.34|560.54|558.14|0
1639419900000|2021-12-13 18:25:00|561.45|559.05|561.27|558.87|561.82|559.42|560.36|557.96|0
1639420200000|2021-12-13 18:30:00|562.18|559.78|559.26|556.86|562.18|559.78|557.98|555.58|0
1639420500000|2021-12-13 18:35:00|559.08|556.68|558.53|556.13|560.17|557.77|558.35|555.95|0
1639420800000|2021-12-13 18:40:00|558.71|556.31|561.99|559.59|562.54|560.14|558.53|556.13|0
1639421100000|2021-12-13 18:45:00|561.81|559.41|559.98|557.58|561.81|559.41|559.98|557.58|0
1639421400000|2021-12-13 18:50:00|560.16|557.76|563.63|561.23|563.82|561.42|560.16|557.76|0
1639421700000|2021-12-13 18:55:00|563.27|560.87|563.26|560.86|564|561.6|562.35|559.95|0
1639422000000|2021-12-13 19:00:00|562.9|560.5|562.16|559.76|563.26|560.86|560.7|558.3|0
1639422300000|2021-12-13 19:05:00|562.35|559.95|563.99|561.59|563.99|561.59|561.8|559.4|0
1639422600000|2021-12-13 19:10:00|563.81|561.41|563.81|561.41|564.91|562.51|563.62|561.22|0
1639422900000|2021-12-13 19:15:00|563.99|561.59|563.8|561.4|563.99|561.59|563.07|560.67|0
1639423200000|2021-12-13 19:20:00|563.99|561.59|566.55|564.15|566.92|564.52|563.8|561.4|0
1639423500000|2021-12-13 19:25:00|566.37|563.97|564.71|562.31|566.73|564.33|563.62|561.22|0
1639423800000|2021-12-13 19:30:00|564.53|562.13|565.44|563.04|565.44|563.04|562.88|560.48|0
1639424100000|2021-12-13 19:35:00|565.35|562.95|564.53|562.13|565.63|563.23|563.98|561.58|0
1639424400000|2021-12-13 19:40:00|564.71|562.31|564.16|561.76|565.26|562.86|563.97|561.57|0
1639424700000|2021-12-13 19:45:00|564.34|561.94|563.42|561.02|564.71|562.31|563.06|560.66|0
1639425000000|2021-12-13 19:50:00|563.6|561.2|564.88|562.48|564.88|562.48|563.42|561.02|0
1639425300000|2021-12-13 19:55:00|565.07|562.67|566.35|563.95|566.35|563.95|564.7|562.3|0
1639425600000|2021-12-13 20:00:00|566.16|563.76|568.55|566.15|568.55|566.15|566.16|563.76|0
1639425900000|2021-12-13 20:05:00|568.18|565.78|564.88|562.48|569.1|566.7|564.69|562.29|0
1639426200000|2021-12-13 20:10:00|564.69|562.29|567.26|564.86|567.62|565.22|564.33|561.93|0
1639426500000|2021-12-13 20:15:00|567.44|565.04|565.42|563.02|568.36|565.96|564.69|562.29|0
1639426800000|2021-12-13 20:20:00|565.6|563.2|565.97|563.57|566.34|563.94|563.77|561.37|0
1639427100000|2021-12-13 20:25:00|566.15|563.75|563.58|561.18|566.52|564.12|563.4|561|0
1639427400000|2021-12-13 20:30:00|563.4|561|566.51|564.11|566.51|564.11|563.4|561|0
1639427700000|2021-12-13 20:35:00|566.33|563.93|566.69|564.29|568.72|566.32|565.96|563.56|0
1639428000000|2021-12-13 20:40:00|566.33|563.93|565.23|562.83|568.34|565.94|565.23|562.83|0
1639428300000|2021-12-13 20:45:00|565.59|563.19|563.03|560.63|567.24|564.84|563.03|560.63|0
1639428600000|2021-12-13 20:50:00|561.75|559.35|555.85|553.45|561.75|559.35|555.85|553.45|0
1639428900000|2021-12-13 20:55:00|555.48|553.08|553.48|551.08|556.76|554.36|552.21|549.81|0
1639429200000|2021-12-13 21:00:00|555.12|552.72|554.03|551.63|555.12|552.72|551.3|548.9|0
1639429500000|2021-12-13 21:05:00|553.85|551.45|555.12|552.72|555.12|552.72|552.76|550.36|0
1639429800000|2021-12-13 21:10:00|554.94|552.54|556.02|553.62|556.57|554.17|554.21|551.81|0
1639430100000|2021-12-13 21:15:00|555.95|553.15|556.22|553.42|556.31|553.51|554.77|551.97|0
1639430400000|2021-12-13 21:20:00|555.68|552.88|554.77|551.97|556.4|553.6|554.77|551.97|0
1639430700000|2021-12-13 21:25:00|554.95|552.15|555.13|552.33|555.67|552.87|554.4|551.6|0
1639431000000|2021-12-13 21:30:00|555.31|552.51|555.12|552.32|556.03|553.23|555.12|552.32|0
1639431300000|2021-12-13 21:35:00|554.94|552.14|556.39|553.59|556.39|553.59|554.94|552.14|0
1639431600000|2021-12-13 21:40:00|556.57|553.77|556.39|553.59|556.75|553.95|556.21|553.41|0
1639431900000|2021-12-13 21:45:00|556.75|553.95|558.39|555.59|558.57|555.77|556.75|553.95|0
1639432200000|2021-12-13 21:50:00|558.57|555.77|557.66|554.86|558.57|555.77|556.75|553.95|0
1639432500000|2021-12-13 21:55:00|557.84|555.04|557.23|554.43|557.84|555.04|556.93|554.13|0
1639432800000|2021-12-13 22:00:00|557.2|554.4|557.2|554.4|557.26|554.46|557.2|554.4|0
1639433100000|2021-12-13 22:05:00|557.09|554.29|556.88|554.08|557.09|554.29|556.67|553.87|0
1639433400000|2021-12-13 22:10:00|556.9|554.1|557.19|554.39|557.22|554.42|556.77|553.97|0
1639433700000|2021-12-13 22:15:00|557.25|554.45|557.12|554.32|557.25|554.45|557.12|554.32|0
1639434000000|2021-12-13 22:20:00|557.11|554.31|557.05|554.25|557.11|554.31|556.92|554.12|0
1639434300000|2021-12-13 22:25:00|557.08|554.28|557.11|554.31|557.18|554.38|557.08|554.28|0
1639434600000|2021-12-13 22:30:00|556.92|554.12|557.03|554.23|557.08|554.28|556.87|554.07|0
1639434900000|2021-12-13 22:35:00|557|554.2|556.44|553.64|557|554.2|556.25|553.45|0
1639435200000|2021-12-13 22:40:00|556.36|553.56|556.46|553.66|556.51|553.71|556.09|553.29|0
1639435500000|2021-12-13 22:45:00|556.49|553.69|556.67|553.87|556.73|553.93|556.28|553.48|0
1639435800000|2021-12-13 22:50:00|556.65|553.85|556.43|553.63|556.65|553.85|556.43|553.63|0
1639436100000|2021-12-13 22:55:00|556.51|553.71|556.45|553.65|556.77|553.97|556.43|553.63|0
1639436400000|2021-12-13 23:00:00|556.43|553.63|558.72|555.92|558.9|556.1|556.43|553.63|0
1639436700000|2021-12-13 23:05:00|559.08|556.28|559.08|556.28|559.26|556.46|558.8|556|0
1639437000000|2021-12-13 23:10:00|558.98|556.18|557.98|555.18|559.26|556.46|557.62|554.82|0
1639437300000|2021-12-13 23:15:00|557.8|555|557.98|555.18|558.25|555.45|556.89|554.09|0
1639437600000|2021-12-13 23:20:00|558.16|555.36|557.61|554.81|558.34|555.54|557.07|554.27|0
1639437900000|2021-12-13 23:25:00|557.43|554.63|556.06|553.26|558.52|555.72|555.61|552.81|0
1639438200000|2021-12-13 23:30:00|555.7|552.9|557.79|554.99|557.97|555.17|555.7|552.9|0
1639438500000|2021-12-13 23:35:00|558.15|555.35|557.97|555.17|558.88|556.08|557.79|554.99|0
1639438800000|2021-12-13 23:40:00|557.79|554.99|558.7|555.9|558.88|556.08|557.79|554.99|0
1639439100000|2021-12-13 23:45:00|558.88|556.08|557.96|555.16|559.06|556.26|557.78|554.98|0
1639439400000|2021-12-13 23:50:00|558.05|555.25|557.96|555.16|558.15|555.35|557.23|554.43|0
1639439700000|2021-12-13 23:55:00|557.78|554.98|558.14|555.34|558.14|555.34|557.42|554.62|0
1639440000000|2021-12-14 00:00:00|557.96|555.16|559.68|556.88|560.14|557.34|557.96|555.16|0
1639440300000|2021-12-14 00:05:00|559.87|557.07|560.14|557.34|560.14|557.34|559.32|556.52|0
1639440600000|2021-12-14 00:10:00|560.32|557.52|559.77|556.97|561.05|558.25|559.59|556.79|0
1639440900000|2021-12-14 00:15:00|560.14|557.34|560.68|557.88|561.05|558.25|559.77|556.97|0
1639441200000|2021-12-14 00:20:00|560.5|557.7|560.5|557.7|561.23|558.43|560.14|557.34|0
1639441500000|2021-12-14 00:25:00|560.59|557.79|559.77|556.97|561.05|558.25|559.22|556.42|0
1639441800000|2021-12-14 00:30:00|559.85|557.05|560.49|557.69|560.86|558.06|559.31|556.51|0
1639442100000|2021-12-14 00:35:00|560.4|557.6|558.85|556.05|560.68|557.88|558.85|556.05|0
1639442400000|2021-12-14 00:40:00|558.67|555.87|559.94|557.14|560.12|557.32|558.67|555.87|0
1639442700000|2021-12-14 00:45:00|560.12|557.32|561.22|558.42|561.4|558.6|559.85|557.05|0
1639443000000|2021-12-14 00:50:00|561.12|558.32|561.03|558.23|561.4|558.6|560.3|557.5|0
1639443300000|2021-12-14 00:55:00|561.21|558.41|561.39|558.59|561.58|558.78|560.48|557.68|0
1639443600000|2021-12-14 01:00:00|561.58|558.78|560.66|557.86|561.76|558.96|560.66|557.86|0
1639443900000|2021-12-14 01:05:00|560.75|557.95|561.21|558.41|561.39|558.59|560.66|557.86|0
1639444200000|2021-12-14 01:10:00|561.29|558.49|560.84|558.04|561.57|558.77|560.84|558.04|0
1639444500000|2021-12-14 01:15:00|560.74|557.94|560.11|557.31|560.74|557.94|559.38|556.58|0
1639444800000|2021-12-14 01:20:00|560.01|557.21|558.28|555.48|560.01|557.21|558.28|555.48|0
1639445100000|2021-12-14 01:25:00|558.37|555.57|558.82|556.02|559.37|556.57|558.37|555.57|0
1639445400000|2021-12-14 01:30:00|558.91|556.11|561.38|558.58|561.56|558.76|558.64|555.84|0
1639445700000|2021-12-14 01:35:00|561.28|558.48|560.18|557.38|561.56|558.76|559.73|556.93|0
1639446000000|2021-12-14 01:40:00|560.1|557.3|558.45|555.65|560.46|557.66|558.18|555.38|0
1639446300000|2021-12-14 01:45:00|558.27|555.47|559|556.2|559.54|556.74|558.27|555.47|0
1639446600000|2021-12-14 01:50:00|559.18|556.38|559.36|556.56|559.72|556.92|558.63|555.83|0
1639446900000|2021-12-14 01:55:00|559.45|556.65|559.54|556.74|559.9|557.1|558.99|556.19|0
1639447200000|2021-12-14 02:00:00|559.36|556.56|559.54|556.74|560.27|557.47|558.81|556.01|0
1639447500000|2021-12-14 02:05:00|559.17|556.37|558.8|556|559.54|556.74|558.62|555.82|0
1639447800000|2021-12-14 02:10:00|558.89|556.09|559.35|556.55|559.35|556.55|558.62|555.82|0
1639448100000|2021-12-14 02:15:00|559.25|556.45|558.07|555.27|559.25|556.45|558.07|555.27|0
1639448400000|2021-12-14 02:20:00|558.25|555.45|559.07|556.27|559.34|556.54|558.25|555.45|0
1639448700000|2021-12-14 02:25:00|558.98|556.18|558.79|555.99|559.53|556.73|558.7|555.9|0
1639449000000|2021-12-14 02:30:00|558.61|555.81|559.7|556.9|559.7|556.9|558.06|555.26|0
1639449300000|2021-12-14 02:35:00|559.79|556.99|559.06|556.26|559.89|557.09|558.69|555.89|0
1639449600000|2021-12-14 02:40:00|558.97|556.17|560.06|557.26|560.06|557.26|558.97|556.17|0
1639449900000|2021-12-14 02:45:00|560.25|557.45|559.05|556.25|560.25|557.45|558.78|555.98|0
1639450200000|2021-12-14 02:50:00|558.97|556.17|558.05|555.25|558.97|556.17|557.87|555.07|0
1639450500000|2021-12-14 02:55:00|557.87|555.07|558.23|555.43|558.69|555.89|557.87|555.07|0
1639450800000|2021-12-14 03:00:00|558.32|555.52|558.96|556.16|559.05|556.25|558.32|555.52|0
1639451100000|2021-12-14 03:05:00|558.59|555.79|558.23|555.43|559.14|556.34|558.05|555.25|0
1639451400000|2021-12-14 03:10:00|558.05|555.25|559.5|556.7|559.5|556.7|558.05|555.25|0
1639451700000|2021-12-14 03:15:00|559.59|556.79|559.86|557.06|559.87|557.07|559.5|556.7|0
1639452000000|2021-12-14 03:20:00|559.77|556.97|559.95|557.15|560.04|557.24|559.5|556.7|0
1639452300000|2021-12-14 03:25:00|560.04|557.24|559.86|557.06|560.04|557.24|559.68|556.88|0
1639452600000|2021-12-14 03:30:00|559.68|556.88|558.94|556.14|559.76|556.96|558.76|555.96|0
1639452900000|2021-12-14 03:35:00|558.76|555.96|556.76|553.96|558.76|555.96|554.58|551.78|0
1639453200000|2021-12-14 03:40:00|556.57|553.77|557.3|554.5|557.48|554.68|555.85|553.05|0
1639453500000|2021-12-14 03:45:00|557.48|554.68|558.03|555.23|558.21|555.41|557.12|554.32|0
1639453800000|2021-12-14 03:50:00|558.02|555.22|558.84|556.04|559.66|556.86|558.02|555.22|0
1639454100000|2021-12-14 03:55:00|559.12|556.32|559.57|556.77|560.03|557.23|558.93|556.13|0
1639454400000|2021-12-14 04:00:00|559.66|556.86|560.02|557.22|560.21|557.41|559.48|556.68|0
1639454700000|2021-12-14 04:05:00|560.2|557.4|560.11|557.31|560.2|557.4|559.84|557.04|0
1639455000000|2021-12-14 04:10:00|560.02|557.22|559.65|556.85|560.2|557.4|559.47|556.67|0
1639455300000|2021-12-14 04:15:00|559.47|556.67|559.83|557.03|560.1|557.3|559.47|556.67|0
1639455600000|2021-12-14 04:20:00|559.74|556.94|559.28|556.48|559.83|557.03|559.28|556.48|0
1639455900000|2021-12-14 04:25:00|559.47|556.67|559.28|556.48|559.65|556.85|559.1|556.3|0
1639456200000|2021-12-14 04:30:00|559.1|556.3|559.28|556.48|559.46|556.66|558.73|555.93|0
1639456500000|2021-12-14 04:35:00|559.46|556.66|559.28|556.48|559.46|556.66|559.09|556.29|0
1639456800000|2021-12-14 04:40:00|559.36|556.56|559.64|556.84|559.64|556.84|559.18|556.38|0
1639457100000|2021-12-14 04:45:00|559.54|556.74|559.27|556.47|559.82|557.02|559.09|556.29|0
1639457400000|2021-12-14 04:50:00|559.36|556.56|557.99|555.19|559.54|556.74|557.99|555.19|0
1639457700000|2021-12-14 04:55:00|558.17|555.37|558.9|556.1|558.9|556.1|558.08|555.28|0
1639458000000|2021-12-14 05:00:00|558.72|555.92|559.08|556.28|559.26|556.46|558.35|555.55|0
1639458300000|2021-12-14 05:05:00|559.26|556.46|558.53|555.73|559.26|556.46|558.53|555.73|0
1639458600000|2021-12-14 05:10:00|558.71|555.91|558.53|555.73|559.08|556.28|558.53|555.73|0
1639458900000|2021-12-14 05:15:00|558.62|555.82|558.34|555.54|558.71|555.91|557.98|555.18|0
1639459200000|2021-12-14 05:20:00|558.16|555.36|557.79|554.99|558.53|555.73|557.79|554.99|0
1639459500000|2021-12-14 05:25:00|557.98|555.18|558.89|556.09|559.07|556.27|557.98|555.18|0
1639459800000|2021-12-14 05:30:00|558.7|555.9|559.06|556.26|559.61|556.81|558.16|555.36|0
1639460100000|2021-12-14 05:35:00|559.15|556.35|559.61|556.81|559.98|557.18|559.15|556.35|0
1639460400000|2021-12-14 05:40:00|559.43|556.63|558.88|556.08|559.97|557.17|558.88|556.08|0
1639460700000|2021-12-14 05:45:00|559.06|556.26|558.69|555.89|559.06|556.26|558.51|555.71|0
1639461000000|2021-12-14 05:50:00|558.78|555.98|557.78|554.98|558.87|556.07|557.78|554.98|0
1639461300000|2021-12-14 05:55:00|557.87|555.07|558.32|555.52|558.87|556.07|557.6|554.8|0
1639461600000|2021-12-14 06:00:00|558.51|555.71|558.5|555.7|558.69|555.89|557.59|554.79|0
1639461900000|2021-12-14 06:05:00|558.69|555.89|558.14|555.34|558.69|555.89|557.95|555.15|0
1639462200000|2021-12-14 06:10:00|558.22|555.42|557.59|554.79|558.22|555.42|556.68|553.88|0
1639462500000|2021-12-14 06:15:00|557.49|554.69|557.4|554.6|557.95|555.15|556.94|554.14|0
1639462800000|2021-12-14 06:20:00|557.49|554.69|558.86|556.06|559.04|556.24|557.49|554.69|0
1639463100000|2021-12-14 06:25:00|558.76|555.96|559.4|556.6|559.59|556.79|558.76|555.96|0
1639463400000|2021-12-14 06:30:00|559.49|556.69|559.76|556.96|559.95|557.15|559.04|556.24|0
1639463700000|2021-12-14 06:35:00|559.58|556.78|559.48|556.68|559.76|556.96|559.4|556.6|0
1639464000000|2021-12-14 06:40:00|559.58|556.78|559.76|556.96|559.76|556.96|559.39|556.59|0
1639464300000|2021-12-14 06:45:00|559.85|557.05|560.94|558.14|561.4|558.6|559.85|557.05|0
1639464600000|2021-12-14 06:50:00|561.03|558.23|561.03|558.23|561.3|558.5|560.85|558.05|0
1639464900000|2021-12-14 06:55:00|560.85|558.05|560.12|557.32|560.85|558.05|560.12|557.32|0
1639465200000|2021-12-14 07:00:00|560.48|557.68|560.66|557.86|560.84|558.04|559.75|556.95|0
1639465500000|2021-12-14 07:05:00|560.84|558.04|559.2|556.4|561.03|558.23|559.2|556.4|0
1639465800000|2021-12-14 07:10:00|559.29|556.49|560.84|558.04|561.02|558.22|558.92|556.12|0
1639466100000|2021-12-14 07:15:00|561.02|558.22|563.39|560.59|563.76|560.96|560.84|558.04|0
1639466400000|2021-12-14 07:20:00|563.58|560.78|562.56|559.76|563.76|560.96|562.29|559.49|0
1639466700000|2021-12-14 07:25:00|562.66|559.86|562.29|559.49|562.66|559.86|562.11|559.31|0
1639467000000|2021-12-14 07:30:00|562.47|559.67|562.29|559.49|563.02|560.22|562.11|559.31|0
1639467300000|2021-12-14 07:35:00|562.47|559.67|561.56|558.76|562.47|559.67|561.56|558.76|0
1639467600000|2021-12-14 07:40:00|561.64|558.84|562.65|559.85|563.38|560.58|561.64|558.84|0
1639467900000|2021-12-14 07:45:00|562.74|559.94|562.28|559.48|563.02|560.22|561.74|558.94|0
1639468200000|2021-12-14 07:50:00|562.46|559.66|563.19|560.39|563.56|560.76|562.46|559.66|0
1639468500000|2021-12-14 07:55:00|563.38|560.58|562.67|559.87|563.77|560.97|562.31|559.51|0
1639468800000|2021-12-14 08:00:00|563.04|560.24|565.23|562.43|565.6|562.8|563.04|560.24|0
1639469100000|2021-12-14 08:05:00|565.21|562.81|566.49|564.09|566.68|564.28|565.21|562.81|0
1639469400000|2021-12-14 08:10:00|566.68|564.28|565.76|563.36|566.86|564.46|565.57|563.17|0
1639469700000|2021-12-14 08:15:00|565.39|562.99|564.29|561.89|565.66|563.26|564.11|561.71|0
1639470000000|2021-12-14 08:20:00|564.11|561.71|565.2|562.8|565.75|563.35|563.92|561.52|0
1639470300000|2021-12-14 08:25:00|565.39|562.99|564.37|561.97|565.57|563.17|564.01|561.61|0
1639470600000|2021-12-14 08:30:00|564.74|562.34|564.1|561.7|565.02|562.62|563.55|561.15|0
1639470900000|2021-12-14 08:35:00|564.28|561.88|564.83|562.43|564.83|562.43|563.27|560.87|0
1639471200000|2021-12-14 08:40:00|564.55|562.15|565.38|562.98|565.56|563.16|564.1|561.7|0
1639471500000|2021-12-14 08:45:00|565.19|562.79|564|561.6|565.38|562.98|563.91|561.51|0
1639471800000|2021-12-14 08:50:00|563.73|561.33|563.36|560.96|564.46|562.06|563.36|560.96|0
1639472100000|2021-12-14 08:55:00|563.18|560.78|562.26|559.86|563.72|561.32|562.26|559.86|0
1639472400000|2021-12-14 09:00:00|562.44|560.04|561.53|559.13|562.81|560.41|561.34|558.94|0
1639472700000|2021-12-14 09:05:00|561.61|559.21|564.45|562.05|564.45|562.05|561.53|559.13|0
1639473000000|2021-12-14 09:10:00|564.63|562.23|562.34|559.94|564.81|562.41|561.61|559.21|0
1639473300000|2021-12-14 09:15:00|562.43|560.03|562.43|560.03|563.16|560.76|562.25|559.85|0
1639473600000|2021-12-14 09:20:00|562.62|560.22|561.33|558.93|563.35|560.95|561.33|558.93|0
1639473900000|2021-12-14 09:25:00|561.52|559.12|560.97|558.57|562.79|560.39|560.97|558.57|0
1639474200000|2021-12-14 09:30:00|560.78|558.38|561.33|558.93|562.06|559.66|560.05|557.65|0
1639474500000|2021-12-14 09:35:00|561.15|558.75|555.77|553.37|561.33|558.93|555.77|553.37|0
1639474800000|2021-12-14 09:40:00|555.86|553.46|552.3|549.9|555.86|553.46|551.21|548.81|0
1639475100000|2021-12-14 09:45:00|552.02|549.62|551.66|549.26|553.39|550.99|551.39|548.99|0
1639475400000|2021-12-14 09:50:00|551.75|549.35|544.48|542.08|551.93|549.53|544.3|541.9|0
1639475700000|2021-12-14 09:55:00|544.3|541.9|544.54|542.14|546.1|543.7|542.86|540.46|0
1639476000000|2021-12-14 10:00:00|544.9|542.5|544.18|541.78|545.98|543.58|542.75|540.35|0
1639476300000|2021-12-14 10:05:00|544.54|542.14|547.24|544.84|547.24|544.84|543.64|541.24|0
1639476600000|2021-12-14 10:10:00|547.06|544.66|546.51|544.11|547.24|544.84|545.08|542.68|0
1639476900000|2021-12-14 10:15:00|546.33|543.93|544.89|542.49|546.87|544.47|544.71|542.31|0
1639477200000|2021-12-14 10:20:00|545.61|543.21|546.15|543.75|546.33|543.93|544.89|542.49|0
1639477500000|2021-12-14 10:25:00|546.33|543.93|546.87|544.47|547.23|544.83|545.61|543.21|0
1639477800000|2021-12-14 10:30:00|546.95|544.55|548.84|546.44|549.21|546.81|546.87|544.47|0
1639478100000|2021-12-14 10:35:00|548.12|545.72|547.94|545.54|549.29|546.89|547.76|545.36|0
1639478400000|2021-12-14 10:40:00|547.76|545.36|547.4|545|548.84|546.44|547.22|544.82|0
1639478700000|2021-12-14 10:45:00|547.58|545.18|545.96|543.56|548.12|545.72|545.5|543.1|0
1639479000000|2021-12-14 10:50:00|546.14|543.74|545.59|543.19|546.14|543.74|544.7|542.3|0
1639479300000|2021-12-14 10:55:00|545.41|543.01|546.85|544.45|547.39|544.99|545.41|543.01|0
1639479600000|2021-12-14 11:00:00|547.03|544.63|548.29|545.89|548.65|546.25|547.03|544.63|0
1639479900000|2021-12-14 11:05:00|548.83|546.43|549.91|547.51|549.91|547.51|548.47|546.07|0
1639480200000|2021-12-14 11:10:00|550.81|548.41|549.9|547.5|551.35|548.95|549.54|547.14|0
1639480500000|2021-12-14 11:15:00|550.27|547.87|549.27|546.87|550.45|548.05|549.18|546.78|0
1639480800000|2021-12-14 11:20:00|549|546.6|549.72|547.32|550.08|547.68|548.64|546.24|0
1639481100000|2021-12-14 11:25:00|549.63|547.23|548.63|546.23|549.9|547.5|547.74|545.34|0
1639481400000|2021-12-14 11:30:00|548.54|546.14|547.19|544.79|550.08|547.68|547.19|544.79|0
1639481700000|2021-12-14 11:35:00|547.37|544.97|548.27|545.87|548.45|546.05|547.37|544.97|0
1639482000000|2021-12-14 11:40:00|548.09|545.69|548.17|545.77|548.45|546.05|546.83|544.43|0
1639482300000|2021-12-14 11:45:00|547.91|545.51|548.26|545.86|550.97|548.57|547.45|545.05|0
1639482600000|2021-12-14 11:50:00|548.08|545.68|547.81|545.41|549.71|547.31|546.73|544.33|0
1639482900000|2021-12-14 11:55:00|547.63|545.23|548.26|545.86|549.52|547.12|547.63|545.23|0
1639483200000|2021-12-14 12:00:00|548.44|546.04|550.06|547.66|550.42|548.02|547.98|545.58|0
1639483500000|2021-12-14 12:05:00|550.24|547.84|550.6|548.2|551.32|548.92|549.7|547.3|0
1639483800000|2021-12-14 12:10:00|550.96|548.56|551.68|549.28|552.04|549.64|550.6|548.2|0
1639484100000|2021-12-14 12:15:00|551.5|549.1|552.04|549.64|552.4|550|551.5|549.1|0
1639484400000|2021-12-14 12:20:00|552.22|549.82|553.12|550.72|553.12|550.72|551.86|549.46|0
1639484700000|2021-12-14 12:25:00|553.48|551.08|552.94|550.54|553.66|551.26|551.85|549.45|0
1639485000000|2021-12-14 12:30:00|553.12|550.72|552.39|549.99|553.12|550.72|551.31|548.91|0
1639485300000|2021-12-14 12:35:00|552.21|549.81|550.22|547.82|552.39|549.99|550.22|547.82|0
1639485600000|2021-12-14 12:40:00|550.31|547.91|549.86|547.46|550.67|548.27|548.24|545.84|0
1639485900000|2021-12-14 12:45:00|549.68|547.28|550.4|548|550.58|548.18|549.5|547.1|0
1639486200000|2021-12-14 12:50:00|550.22|547.82|549.94|547.54|550.58|548.18|549.67|547.27|0
1639486500000|2021-12-14 12:55:00|549.67|547.27|549.67|547.27|550.21|547.81|549.13|546.73|0
1639486800000|2021-12-14 13:00:00|549.85|547.45|549.67|547.27|550.57|548.17|549.31|546.91|0
1639487100000|2021-12-14 13:05:00|549.49|547.09|551.29|548.89|552.37|549.97|548.95|546.55|0
1639487400000|2021-12-14 13:10:00|551.47|549.07|550.65|548.25|552.01|549.61|550.56|548.16|0
1639487700000|2021-12-14 13:15:00|550.74|548.34|550.74|548.34|551.11|548.71|550.2|547.8|0
1639488000000|2021-12-14 13:20:00|550.38|547.98|548.76|546.36|550.38|547.98|547.32|544.92|0
1639488300000|2021-12-14 13:25:00|548.94|546.54|548.84|546.44|548.94|546.54|547.4|545|0
1639488600000|2021-12-14 13:30:00|549.02|546.62|538.96|536.56|549.02|546.62|538.96|536.56|0
1639488900000|2021-12-14 13:35:00|538.52|536.12|539.5|537.1|541.74|539.34|538.34|535.94|0
1639489200000|2021-12-14 13:40:00|539.41|537.01|537.08|534.68|540.3|537.9|536.18|533.78|0
1639489500000|2021-12-14 13:45:00|536.9|534.5|534.93|532.53|536.9|534.5|534.4|532|0
1639489800000|2021-12-14 13:50:00|534.58|532.18|535.91|533.51|536.72|534.32|534.22|531.82|0
1639490100000|2021-12-14 13:55:00|536|533.6|536.18|533.78|537.96|535.56|535.46|533.06|0
1639490400000|2021-12-14 14:00:00|536|533.6|537.24|534.84|537.78|535.38|534.93|532.53|0
1639490700000|2021-12-14 14:05:00|537.07|534.67|533.5|531.1|537.42|535.02|533.5|531.1|0
1639491000000|2021-12-14 14:10:00|533.68|531.28|535.28|532.88|535.63|533.23|531.36|528.96|0
1639491300000|2021-12-14 14:15:00|535.45|533.05|534.38|531.98|535.81|533.41|533.49|531.09|0
1639491600000|2021-12-14 14:20:00|533.85|531.45|531.89|529.49|535.1|532.7|531.71|529.31|0
1639491900000|2021-12-14 14:25:00|531.71|529.31|531.89|529.49|533.31|530.91|531|528.6|0
1639492200000|2021-12-14 14:30:00|531.53|529.13|539.24|536.84|539.24|536.84|530.64|528.24|0
1639492500000|2021-12-14 14:35:00|539.95|537.55|541.2|538.8|542.99|540.59|538.53|536.13|0
1639492800000|2021-12-14 14:40:00|541.74|539.34|548.73|546.33|548.73|546.33|541.56|539.16|0
1639493100000|2021-12-14 14:45:00|548.91|546.51|545.86|543.46|551.98|549.58|542.99|540.59|0
1639493400000|2021-12-14 14:50:00|546.22|543.82|544.42|542.02|547.11|544.71|542.63|540.23|0
1639493700000|2021-12-14 14:55:00|544.78|542.38|543.88|541.48|548.73|546.33|542.09|539.69|0
1639494000000|2021-12-14 15:00:00|543.34|540.94|538.69|536.29|544.77|542.37|538.69|536.29|0
1639494300000|2021-12-14 15:05:00|538.87|536.47|539.76|537.36|542.98|540.58|537.98|535.58|0
1639494600000|2021-12-14 15:10:00|539.4|537|535.48|533.08|539.76|537.36|533.7|531.3|0
1639494900000|2021-12-14 15:15:00|535.12|532.72|535.12|532.72|536.37|533.97|533.7|531.3|0
1639495200000|2021-12-14 15:20:00|535.38|532.98|540.64|538.24|540.82|538.42|533.34|530.94|0
1639495500000|2021-12-14 15:25:00|540.82|538.42|541.36|538.96|544.22|541.82|540.82|538.42|0
1639495800000|2021-12-14 15:30:00|541|538.6|537.96|535.56|541.89|539.49|537.42|535.02|0
1639496100000|2021-12-14 15:35:00|537.78|535.38|535.11|532.71|538.85|536.45|534.57|532.17|0
1639496400000|2021-12-14 15:40:00|534.93|532.53|532.08|529.68|536|533.6|530.49|528.09|0
1639496700000|2021-12-14 15:45:00|532.26|529.86|525.35|522.95|533.33|530.93|525|522.6|0
1639497000000|2021-12-14 15:50:00|526.41|524.01|523.5|521.1|526.77|524.37|520.21|517.81|0
1639497300000|2021-12-14 15:55:00|523.32|520.92|523.67|521.27|524.03|521.63|519.98|517.58|0
1639497600000|2021-12-14 16:00:00|522.88|520.48|523.14|520.74|523.67|521.27|519.63|517.23|0
1639497900000|2021-12-14 16:05:00|523.49|521.09|523.49|521.09|525.78|523.38|522.79|520.39|0
1639498200000|2021-12-14 16:10:00|524.19|521.79|520.85|518.45|525.25|522.85|520.67|518.27|0
1639498500000|2021-12-14 16:15:00|521.38|518.98|523.39|520.99|525.07|522.67|520.32|517.92|0
1639498800000|2021-12-14 16:20:00|522.61|520.21|523.13|520.73|525.42|523.02|520.67|518.27|0
1639499100000|2021-12-14 16:25:00|522.95|520.55|526.12|523.72|526.65|524.25|522.6|520.2|0
1639499400000|2021-12-14 16:30:00|525.95|523.55|519.81|517.41|526.3|523.9|518.93|516.53|0
1639499700000|2021-12-14 16:35:00|519.98|517.58|519.45|517.05|521.04|518.64|518.57|516.17|0
1639500000000|2021-12-14 16:40:00|518.92|516.52|519.27|516.87|521.92|519.52|518.39|515.99|0
1639500300000|2021-12-14 16:45:00|518.74|516.34|519.45|517.05|521.39|518.99|518.57|516.17|0
1639500600000|2021-12-14 16:50:00|519.18|516.78|518.21|515.81|521.21|518.81|517.86|515.46|0
1639500900000|2021-12-14 16:55:00|518.39|515.99|517.41|515.01|520.75|518.35|515.48|513.08|0
1639501200000|2021-12-14 17:00:00|517.59|515.19|514.78|512.38|518.2|515.8|514.78|512.38|0
1639501500000|2021-12-14 17:05:00|515.3|512.9|518.28|515.88|518.64|516.24|513.55|511.15|0
1639501800000|2021-12-14 17:10:00|517.76|515.36|516|513.6|518.98|516.58|515.47|513.07|0
1639502100000|2021-12-14 17:15:00|515.65|513.25|517.39|514.99|518.62|516.22|513.37|510.97|0
1639502400000|2021-12-14 17:20:00|517.57|515.17|518.27|515.87|519.84|517.44|517.04|514.64|0
1639502700000|2021-12-14 17:25:00|518.09|515.69|521.07|518.67|521.42|519.02|517.22|514.82|0
1639503000000|2021-12-14 17:30:00|520.37|517.97|520.36|517.96|521.59|519.19|518.09|515.69|0
1639503300000|2021-12-14 17:35:00|520.54|518.14|515.46|513.06|520.89|518.49|515.29|512.89|0
1639503600000|2021-12-14 17:40:00|515.81|513.41|513.36|510.96|516.16|513.76|513.36|510.96|0
1639503900000|2021-12-14 17:45:00|513.18|510.78|513.36|510.96|515.11|512.71|512.31|509.91|0
1639504200000|2021-12-14 17:50:00|513.01|510.61|514.93|512.53|514.93|512.53|512.83|510.43|0
1639504500000|2021-12-14 17:55:00|514.75|512.35|514.93|512.53|515.28|512.88|513.18|510.78|0
1639504800000|2021-12-14 18:00:00|514.75|512.35|517.73|515.33|518.43|516.03|513.7|511.3|0
1639505100000|2021-12-14 18:05:00|517.38|514.98|519.3|516.9|519.83|517.43|517.28|514.88|0
1639505400000|2021-12-14 18:10:00|519.13|516.73|516.81|514.41|519.66|517.26|515.59|513.19|0
1639505700000|2021-12-14 18:15:00|516.99|514.59|516.64|514.24|517.34|514.94|515.41|513.01|0
1639506000000|2021-12-14 18:20:00|516.81|514.41|516.46|514.06|517.16|514.76|515.23|512.83|0
1639506300000|2021-12-14 18:25:00|516.28|513.88|518.39|515.99|519.09|516.69|515.4|513|0
1639506600000|2021-12-14 18:30:00|518.21|515.81|515.89|513.49|518.21|515.81|515.42|513.02|0
1639506900000|2021-12-14 18:35:00|516.06|513.66|515.88|513.48|517.64|515.24|515.18|512.78|0
1639507200000|2021-12-14 18:40:00|515.71|513.31|513.6|511.2|515.88|513.48|513.6|511.2|0
1639507500000|2021-12-14 18:45:00|513.77|511.37|513.42|511.02|514.83|512.43|513.25|510.85|0
1639507800000|2021-12-14 18:50:00|513.6|511.2|513.07|510.67|515|512.6|512.19|509.79|0
1639508100000|2021-12-14 18:55:00|512.89|510.49|512.89|510.49|513.24|510.84|511.31|508.91|0
1639508400000|2021-12-14 19:00:00|512.54|510.14|516.4|514|517.45|515.05|511.84|509.44|0
1639508700000|2021-12-14 19:05:00|516.22|513.82|521.33|518.93|521.33|518.93|515.69|513.29|0
1639509000000|2021-12-14 19:10:00|521.15|518.75|521.15|518.75|523.27|520.87|520.62|518.22|0
1639509300000|2021-12-14 19:15:00|520.97|518.57|522.03|519.63|522.92|520.52|520.97|518.57|0
1639509600000|2021-12-14 19:20:00|522.21|519.81|523.62|521.22|523.62|521.22|519.91|517.51|0
1639509900000|2021-12-14 19:25:00|523.44|521.04|522.03|519.63|524.33|521.93|521.14|518.74|0
1639510200000|2021-12-14 19:30:00|521.5|519.1|523.97|521.57|524.68|522.28|520.61|518.21|0
1639510500000|2021-12-14 19:35:00|523.79|521.39|523.26|520.86|524.5|522.1|521.67|519.27|0
1639510800000|2021-12-14 19:40:00|523.61|521.21|525.2|522.8|525.56|523.16|522.73|520.33|0
1639511100000|2021-12-14 19:45:00|525.03|522.63|524.14|521.74|526.8|524.4|523.78|521.38|0
1639511400000|2021-12-14 19:50:00|523.96|521.56|524.14|521.74|524.67|522.27|522.54|520.14|0
1639511700000|2021-12-14 19:55:00|524.04|521.64|525.55|523.15|525.73|523.33|522.9|520.5|0
1639512000000|2021-12-14 20:00:00|525.37|522.97|530.16|527.76|530.34|527.94|525.2|522.8|0
1639512300000|2021-12-14 20:05:00|529.99|527.59|531|528.6|531.36|528.96|527.97|525.57|0
1639512600000|2021-12-14 20:10:00|531.36|528.96|529.93|527.53|532.78|530.38|528.5|526.1|0
1639512900000|2021-12-14 20:15:00|530.46|528.06|532|529.6|532|529.6|526.73|524.33|0
1639513200000|2021-12-14 20:20:00|531.46|529.06|531.28|528.88|532.36|529.96|529.68|527.28|0
1639513500000|2021-12-14 20:25:00|531.64|529.24|534.5|532.1|534.85|532.45|530.57|528.17|0
1639513800000|2021-12-14 20:30:00|534.14|531.74|535.75|533.35|536.64|534.24|533.06|530.66|0
1639514100000|2021-12-14 20:35:00|535.92|533.52|534.13|531.73|538.08|535.68|533.6|531.2|0
1639514400000|2021-12-14 20:40:00|534.31|531.91|530.25|527.85|534.31|531.91|530.25|527.85|0
1639514700000|2021-12-14 20:45:00|530.43|528.03|528.02|525.62|532.57|530.17|527.94|525.54|0
1639515000000|2021-12-14 20:50:00|528.73|526.33|525.81|523.41|530.96|528.56|525.45|523.05|0
1639515300000|2021-12-14 20:55:00|525.98|523.58|533.5|531.1|533.5|531.1|525.63|523.23|0
1639515600000|2021-12-14 21:00:00|534.04|531.64|532.25|529.85|534.04|531.64|530.83|528.43|0
1639515900000|2021-12-14 21:05:00|531.9|529.5|533.32|530.92|533.5|531.1|531.9|529.5|0
1639516200000|2021-12-14 21:10:00|533.05|530.65|530.82|528.42|533.5|531.1|530.29|527.89|0
1639516500000|2021-12-14 21:15:00|531.2|528.4|531.56|528.76|531.56|528.76|530.67|527.87|0
1639516800000|2021-12-14 21:20:00|531.73|528.93|532.44|529.64|532.44|529.64|531.2|528.4|0
1639517100000|2021-12-14 21:25:00|532.62|529.82|532.08|529.28|532.62|529.82|532.08|529.28|0
1639517400000|2021-12-14 21:30:00|532.44|529.64|532.61|529.81|533.51|530.71|532.44|529.64|0
1639517700000|2021-12-14 21:35:00|532.97|530.17|533.23|530.43|533.33|530.53|532.97|530.17|0
1639518000000|2021-12-14 21:40:00|533.32|530.52|533.68|530.88|533.86|531.06|533.32|530.52|0
1639518300000|2021-12-14 21:45:00|533.86|531.06|534.03|531.23|534.03|531.23|532.87|530.07|0
1639518600000|2021-12-14 21:50:00|534.21|531.41|534.21|531.41|534.39|531.59|534.21|531.41|0
1639518900000|2021-12-14 21:55:00|534.39|531.59|534.11|531.31|534.39|531.59|533.93|531.13|0
1639519200000|2021-12-14 22:00:00|533.88|531.08|533.8|531|534.02|531.22|533.52|530.72|0
1639519500000|2021-12-14 22:05:00|533.83|531.03|533.39|530.59|533.83|531.03|533.31|530.51|0
1639519800000|2021-12-14 22:10:00|533.42|530.62|533.65|530.85|533.65|530.85|533.41|530.61|0
1639520100000|2021-12-14 22:15:00|533.73|530.93|533.62|530.82|533.78|530.98|533.49|530.69|0
1639520400000|2021-12-14 22:20:00|533.54|530.74|533.54|530.74|533.64|530.84|533.54|530.74|0
1639520700000|2021-12-14 22:25:00|533.56|530.76|533.46|530.66|533.56|530.76|533.38|530.58|0
1639521000000|2021-12-14 22:30:00|533.45|530.65|533.53|530.73|533.53|530.73|533.43|530.63|0
1639521300000|2021-12-14 22:35:00|533.56|530.76|533.29|530.49|533.72|530.92|533.19|530.39|0
1639521600000|2021-12-14 22:40:00|533.32|530.52|533.21|530.41|533.32|530.52|533.19|530.39|0
1639521900000|2021-12-14 22:45:00|533.24|530.44|533.32|530.52|533.42|530.62|533.24|530.44|0
1639522200000|2021-12-14 22:50:00|533.49|530.69|533.49|530.69|533.55|530.75|533.44|530.64|0
1639522500000|2021-12-14 22:55:00|533.52|530.72|533.6|530.8|533.85|531.05|533.52|530.72|0
1639522800000|2021-12-14 23:00:00|533.72|530.92|534.35|531.55|534.53|531.73|533.37|530.57|0
1639523100000|2021-12-14 23:05:00|534.53|531.73|534.35|531.55|534.53|531.73|533.99|531.19|0
1639523400000|2021-12-14 23:10:00|534.43|531.63|535.77|532.97|535.95|533.15|534.35|531.55|0
1639523700000|2021-12-14 23:15:00|535.95|533.15|534.34|531.54|535.95|533.15|534.34|531.54|0
1639524000000|2021-12-14 23:20:00|534.52|531.72|532.38|529.58|535.23|532.43|532.38|529.58|0
1639524300000|2021-12-14 23:25:00|532.46|529.66|531.13|528.33|532.91|530.11|531.13|528.33|0
1639524600000|2021-12-14 23:30:00|531.31|528.51|532.2|529.4|532.2|529.4|530.42|527.62|0
1639524900000|2021-12-14 23:35:00|531.84|529.04|531.3|528.5|532.37|529.57|530.95|528.15|0
1639525200000|2021-12-14 23:40:00|531.48|528.68|532.55|529.75|532.63|529.83|530.95|528.15|0
1639525500000|2021-12-14 23:45:00|532.37|529.57|532.72|529.92|532.72|529.92|532.19|529.39|0
1639525800000|2021-12-14 23:50:00|532.63|529.83|533.34|530.54|533.61|530.81|532.37|529.57|0
1639526100000|2021-12-14 23:55:00|533.25|530.45|532.54|529.74|533.61|530.81|532.54|529.74|0
1639526400000|2021-12-15 00:00:00|532.9|530.1|534.32|531.52|534.32|531.52|532.18|529.38|0
1639526700000|2021-12-15 00:05:00|534.5|531.7|535.74|532.94|536.1|533.3|534.14|531.34|0
1639527000000|2021-12-15 00:10:00|535.56|532.76|535.38|532.58|536.18|533.38|535.2|532.4|0
1639527300000|2021-12-15 00:15:00|535.2|532.4|535.92|533.12|536.27|533.47|535.2|532.4|0
1639527600000|2021-12-15 00:20:00|535.82|533.02|536.27|533.47|536.27|533.47|534.67|531.87|0
1639527900000|2021-12-15 00:25:00|536.09|533.29|536.62|533.82|536.81|534.01|536.09|533.29|0
1639528200000|2021-12-15 00:30:00|536.8|534|537.16|534.36|537.16|534.36|536.27|533.47|0
1639528500000|2021-12-15 00:35:00|537.34|534.54|537.33|534.53|537.51|534.71|536.44|533.64|0
1639528800000|2021-12-15 00:40:00|537.16|534.36|535.9|533.1|537.33|534.53|535.72|532.92|0
1639529100000|2021-12-15 00:45:00|535.99|533.19|535.9|533.1|536.44|533.64|535.72|532.92|0
1639529400000|2021-12-15 00:50:00|535.72|532.92|536.08|533.28|536.61|533.81|535.54|532.74|0
1639529700000|2021-12-15 00:55:00|536.16|533.36|536.25|533.45|536.79|533.99|535.9|533.1|0
1639530000000|2021-12-15 01:00:00|536.07|533.27|535.54|532.74|536.43|533.63|534.82|532.02|0
1639530300000|2021-12-15 01:05:00|535.53|532.73|534.73|531.93|535.53|532.73|534.64|531.84|0
1639530600000|2021-12-15 01:10:00|534.82|532.02|533.83|531.03|535|532.2|533.75|530.95|0
1639530900000|2021-12-15 01:15:00|533.75|530.95|532.32|529.52|533.75|530.95|531.07|528.27|0
1639531200000|2021-12-15 01:20:00|532.5|529.7|533.21|530.41|534.01|531.21|532.32|529.52|0
1639531500000|2021-12-15 01:25:00|533.11|530.31|530.09|527.29|533.38|530.58|530|527.2|0
1639531800000|2021-12-15 01:30:00|529.82|527.02|530.18|527.38|531.25|528.45|529.29|526.49|0
1639532100000|2021-12-15 01:35:00|530.35|527.55|531.95|529.15|531.95|529.15|529.64|526.84|0
1639532400000|2021-12-15 01:40:00|532.13|529.33|532.39|529.59|533.02|530.22|531.95|529.15|0
1639532700000|2021-12-15 01:45:00|532.31|529.51|532.48|529.68|533.2|530.4|531.95|529.15|0
1639533000000|2021-12-15 01:50:00|532.66|529.86|532.83|530.03|533.91|531.11|532.12|529.32|0
1639533300000|2021-12-15 01:55:00|533.01|530.21|534.44|531.64|534.79|531.99|533.01|530.21|0
1639533600000|2021-12-15 02:00:00|534.26|531.46|534.43|531.63|535.51|532.71|533.9|531.1|0
1639533900000|2021-12-15 02:05:00|534.34|531.54|533.9|531.1|534.79|531.99|533.72|530.92|0
1639534200000|2021-12-15 02:10:00|533.72|530.92|534.07|531.27|534.25|531.45|533.27|530.47|0
1639534500000|2021-12-15 02:15:00|534.25|531.45|532.19|529.39|534.61|531.81|531.93|529.13|0
1639534800000|2021-12-15 02:20:00|532.11|529.31|533|530.2|533|530.2|531.75|528.95|0
1639535100000|2021-12-15 02:25:00|532.82|530.02|531.93|529.13|533|530.2|531.22|528.42|0
1639535400000|2021-12-15 02:30:00|532.19|529.39|534.24|531.44|534.42|531.62|531.75|528.95|0
1639535700000|2021-12-15 02:35:00|534.32|531.52|535.31|532.51|535.49|532.69|534.06|531.26|0
1639536000000|2021-12-15 02:40:00|534.77|531.97|534.59|531.79|535.48|532.68|534.24|531.44|0
1639536300000|2021-12-15 02:45:00|534.68|531.88|535.12|532.32|535.3|532.5|534.23|531.43|0
1639536600000|2021-12-15 02:50:00|534.94|532.14|535.48|532.68|536.01|533.21|534.94|532.14|0
1639536900000|2021-12-15 02:55:00|535.66|532.86|535.65|532.85|536.01|533.21|534.94|532.14|0
1639537200000|2021-12-15 03:00:00|535.83|533.03|536.01|533.21|536.55|533.75|535.65|532.85|0
1639537500000|2021-12-15 03:05:00|535.92|533.12|536.18|533.38|536.19|533.39|535.83|533.03|0
1639537800000|2021-12-15 03:10:00|536.01|533.21|536.8|534|537.26|534.46|535.83|533.03|0
1639538100000|2021-12-15 03:15:00|536.9|534.1|536.09|533.29|536.9|534.1|535.55|532.75|0
1639538400000|2021-12-15 03:20:00|536.36|533.56|536.53|533.73|536.71|533.91|536.18|533.38|0
1639538700000|2021-12-15 03:25:00|536.44|533.64|535.82|533.02|536.44|533.64|535.72|532.92|0
1639539000000|2021-12-15 03:30:00|535.9|533.1|535.81|533.01|536.35|533.55|535.81|533.01|0
1639539300000|2021-12-15 03:35:00|535.9|533.1|536.43|533.63|536.61|533.81|535.81|533.01|0
1639539600000|2021-12-15 03:40:00|536.35|533.55|536.7|533.9|536.7|533.9|536.35|533.55|0
1639539900000|2021-12-15 03:45:00|536.88|534.08|537.41|534.61|537.59|534.79|536.7|533.9|0
1639540200000|2021-12-15 03:50:00|537.24|534.44|537.59|534.79|537.77|534.97|537.24|534.44|0
1639540500000|2021-12-15 03:55:00|537.77|534.97|537.41|534.61|537.77|534.97|537.23|534.43|0
1639540800000|2021-12-15 04:00:00|537.59|534.79|537.41|534.61|537.77|534.97|537.41|534.61|0
1639541100000|2021-12-15 04:05:00|537.23|534.43|537.58|534.78|537.58|534.78|537.23|534.43|0
1639541400000|2021-12-15 04:10:00|537.4|534.6|537.4|534.6|537.49|534.69|537.22|534.42|0
1639541700000|2021-12-15 04:15:00|537.13|534.33|537.76|534.96|537.94|535.14|537.13|534.33|0
1639542000000|2021-12-15 04:20:00|537.58|534.78|537.22|534.42|537.76|534.96|537.04|534.24|0
1639542300000|2021-12-15 04:25:00|537.12|534.32|536.5|533.7|537.22|534.42|536.32|533.52|0
1639542600000|2021-12-15 04:30:00|536.68|533.88|537.39|534.59|537.39|534.59|536.5|533.7|0
1639542900000|2021-12-15 04:35:00|537.57|534.77|537.57|534.77|537.75|534.95|537.21|534.41|0
1639543200000|2021-12-15 04:40:00|537.75|534.95|537.56|534.76|537.92|535.12|537.56|534.76|0
1639543500000|2021-12-15 04:45:00|537.38|534.58|537.74|534.94|537.74|534.94|537.38|534.58|0
1639543800000|2021-12-15 04:50:00|537.56|534.76|537.2|534.4|537.74|534.94|537.2|534.4|0
1639544100000|2021-12-15 04:55:00|537.38|534.58|537.2|534.4|537.56|534.76|537.02|534.22|0
1639544400000|2021-12-15 05:00:00|537.28|534.48|537.55|534.75|537.55|534.75|536.84|534.04|0
1639544700000|2021-12-15 05:05:00|537.37|534.57|536.12|533.32|537.46|534.66|536.12|533.32|0
1639545000000|2021-12-15 05:10:00|535.94|533.14|535.58|532.78|535.94|533.14|535.05|532.25|0
1639545300000|2021-12-15 05:15:00|535.76|532.96|535.58|532.78|536.3|533.5|535.58|532.78|0
1639545600000|2021-12-15 05:20:00|535.49|532.69|535.66|532.86|535.76|532.96|534.87|532.07|0
1639545900000|2021-12-15 05:25:00|535.58|532.78|536.65|533.85|536.65|533.85|535.58|532.78|0
1639546200000|2021-12-15 05:30:00|536.47|533.67|537.9|535.1|537.9|535.1|536.29|533.49|0
1639546500000|2021-12-15 05:35:00|537.54|534.74|537.54|534.74|537.72|534.92|537.18|534.38|0
1639546800000|2021-12-15 05:40:00|537.53|534.73|537.53|534.73|537.89|535.09|537.53|534.73|0
1639547100000|2021-12-15 05:45:00|537.62|534.82|537.89|535.09|537.89|535.09|537.53|534.73|0
1639547400000|2021-12-15 05:50:00|537.71|534.91|537.89|535.09|537.89|535.09|537.71|534.91|0
1639547700000|2021-12-15 05:55:00|537.88|535.08|537.35|534.55|538.6|535.8|537.17|534.37|0
1639548000000|2021-12-15 06:00:00|538.24|535.44|539.13|536.33|539.49|536.69|537.35|534.55|0
1639548300000|2021-12-15 06:05:00|539.04|536.24|538.59|535.79|539.49|536.69|538.41|535.61|0
1639548600000|2021-12-15 06:10:00|538.68|535.88|538.41|535.61|539.04|536.24|537.7|534.9|0
1639548900000|2021-12-15 06:15:00|538.59|535.79|537.87|535.07|539.03|536.23|537.78|534.98|0
1639549200000|2021-12-15 06:20:00|538.05|535.25|536.98|534.18|538.23|535.43|536.8|534|0
1639549500000|2021-12-15 06:25:00|536.88|534.08|536.79|533.99|537.15|534.35|536.62|533.82|0
1639549800000|2021-12-15 06:30:00|536.97|534.17|533.76|530.96|537.15|534.35|533.76|530.96|0
1639550100000|2021-12-15 06:35:00|533.58|530.78|534.2|531.4|534.2|531.4|533.13|530.33|0
1639550400000|2021-12-15 06:40:00|534.29|531.49|533.57|530.77|534.73|531.93|533.3|530.5|0
1639550700000|2021-12-15 06:45:00|533.4|530.6|534.28|531.48|534.29|531.49|533.4|530.6|0
1639551000000|2021-12-15 06:50:00|534.19|531.39|532.32|529.52|534.28|531.48|532.32|529.52|0
1639551300000|2021-12-15 06:55:00|532.5|529.7|532.32|529.52|532.58|529.78|531.43|528.63|0
1639551600000|2021-12-15 07:00:00|531.96|529.16|529.91|527.11|533.21|530.41|529.29|526.49|0
1639551900000|2021-12-15 07:05:00|529.83|527.03|530.71|527.91|531.25|528.45|529.83|527.03|0
1639552200000|2021-12-15 07:10:00|530.53|527.73|530.89|528.09|531.07|528.27|529.37|526.57|0
1639552500000|2021-12-15 07:15:00|530.97|528.17|531.24|528.44|531.68|528.88|530.35|527.55|0
1639552800000|2021-12-15 07:20:00|531.6|528.8|532.13|529.33|532.31|529.51|530.88|528.08|0
1639553100000|2021-12-15 07:25:00|531.95|529.15|531.59|528.79|532.13|529.33|530.88|528.08|0
1639553400000|2021-12-15 07:30:00|531.41|528.61|531.94|529.14|531.95|529.15|531.05|528.25|0
1639553700000|2021-12-15 07:35:00|532.83|530.03|534.61|531.81|534.97|532.17|532.12|529.32|0
1639554000000|2021-12-15 07:40:00|534.88|532.08|536.73|533.93|536.73|533.93|534.79|531.99|0
1639554300000|2021-12-15 07:45:00|537.01|534.21|537.27|534.47|537.72|534.92|536.38|533.58|0
1639554600000|2021-12-15 07:50:00|537.18|534.38|537.18|534.38|537.54|534.74|536.29|533.49|0
1639554900000|2021-12-15 07:55:00|536.62|533.82|535.01|532.21|536.62|533.82|534.83|532.03|0
1639555200000|2021-12-15 08:00:00|534.83|532.03|537.51|534.71|538.85|536.05|534.83|532.03|0
1639555500000|2021-12-15 08:05:00|537.84|535.44|538.56|536.16|539.27|536.87|536.95|534.55|0
1639555800000|2021-12-15 08:10:00|538.74|536.34|537.3|534.9|538.91|536.51|536.77|534.37|0
1639556100000|2021-12-15 08:15:00|537.66|535.26|539.45|537.05|539.45|537.05|536.77|534.37|0
1639556400000|2021-12-15 08:20:00|539.62|537.22|538.46|536.06|539.62|537.22|538.01|535.61|0
1639556700000|2021-12-15 08:25:00|538.55|536.15|536.22|533.82|538.73|536.33|536.22|533.82|0
1639557000000|2021-12-15 08:30:00|536.04|533.64|535.51|533.11|536.94|534.54|535.33|532.93|0
1639557300000|2021-12-15 08:35:00|535.69|533.29|534.97|532.57|536.22|533.82|534.26|531.86|0
1639557600000|2021-12-15 08:40:00|534.79|532.39|535.68|533.28|535.86|533.46|533.98|531.58|0
1639557900000|2021-12-15 08:45:00|535.86|533.46|535.14|532.74|536.57|534.17|535.14|532.74|0
1639558200000|2021-12-15 08:50:00|535.32|532.92|538.08|535.68|538.18|535.78|535.05|532.65|0
1639558500000|2021-12-15 08:55:00|538|535.6|535.85|533.45|538.18|535.78|535.67|533.27|0
1639558800000|2021-12-15 09:00:00|535.76|533.36|536.03|533.63|537.1|534.7|535.76|533.36|0
1639559100000|2021-12-15 09:05:00|536.2|533.8|535.31|532.91|536.47|534.07|534.95|532.55|0
1639559400000|2021-12-15 09:10:00|535.49|533.09|532.81|530.41|535.85|533.45|532.81|530.41|0
1639559700000|2021-12-15 09:15:00|532.63|530.23|531.12|528.72|533.25|530.85|531.03|528.63|0
1639560000000|2021-12-15 09:20:00|531.03|528.63|530.14|527.74|531.21|528.81|530.14|527.74|0
1639560300000|2021-12-15 09:25:00|530.67|528.27|529.43|527.03|530.67|528.27|528.01|525.61|0
1639560600000|2021-12-15 09:30:00|528.98|526.58|531.91|529.51|532.27|529.87|528.98|526.58|0
1639560900000|2021-12-15 09:35:00|531.73|529.33|532.27|529.87|533.16|530.76|531.56|529.16|0
1639561200000|2021-12-15 09:40:00|532.09|529.69|531.73|529.33|532.62|530.22|530.66|528.26|0
1639561500000|2021-12-15 09:45:00|531.55|529.15|532.08|529.68|532.62|530.22|531.55|529.15|0
1639561800000|2021-12-15 09:50:00|532.17|529.77|531.01|528.61|532.79|530.39|531.01|528.61|0
1639562100000|2021-12-15 09:55:00|530.83|528.43|531.37|528.97|532.61|530.21|530.83|528.43|0
1639562400000|2021-12-15 10:00:00|531.19|528.79|531.9|529.5|532.25|529.85|530.48|528.08|0
1639562700000|2021-12-15 10:05:00|531.98|529.58|531.72|529.32|532.25|529.85|531.72|529.32|0
1639563000000|2021-12-15 10:10:00|531.89|529.49|530.82|528.42|531.89|529.49|530.65|528.25|0
1639563300000|2021-12-15 10:15:00|531|528.6|532.24|529.84|532.78|530.38|531|528.6|0
1639563600000|2021-12-15 10:20:00|532.07|529.67|531.89|529.49|532.42|530.02|531.35|528.95|0
1639563900000|2021-12-15 10:25:00|532.06|529.66|533.31|530.91|533.31|530.91|531.97|529.57|0
1639564200000|2021-12-15 10:30:00|533.13|530.73|532.77|530.37|534.1|531.7|532.59|530.19|0
1639564500000|2021-12-15 10:35:00|532.41|530.01|532.77|530.37|533.13|530.73|532.41|530.01|0
1639564800000|2021-12-15 10:40:00|532.85|530.45|533.83|531.43|533.83|531.43|532.41|530.01|0
1639565100000|2021-12-15 10:45:00|533.3|530.9|533.3|530.9|533.83|531.43|532.76|530.36|0
1639565400000|2021-12-15 10:50:00|532.94|530.54|533.29|530.89|533.47|531.07|532.58|530.18|0
1639565700000|2021-12-15 10:55:00|533.38|530.98|534.9|532.5|535.07|532.67|532.22|529.82|0
1639566000000|2021-12-15 11:00:00|535.07|532.67|533.29|530.89|535.25|532.85|533.11|530.71|0
1639566300000|2021-12-15 11:05:00|533.37|530.97|532.93|530.53|534|531.6|532.75|530.35|0
1639566600000|2021-12-15 11:10:00|532.75|530.35|532.04|529.64|532.93|530.53|531.68|529.28|0
1639566900000|2021-12-15 11:15:00|532.22|529.82|531.68|529.28|532.75|530.35|531.68|529.28|0
1639567200000|2021-12-15 11:20:00|531.76|529.36|530.61|528.21|531.76|529.36|528.66|526.26|0
1639567500000|2021-12-15 11:25:00|530.79|528.39|531.14|528.74|531.5|529.1|530.61|528.21|0
1639567800000|2021-12-15 11:30:00|530.96|528.56|529.01|526.61|530.96|528.56|528.83|526.43|0
1639568100000|2021-12-15 11:35:00|528.83|526.43|530.07|527.67|530.25|527.85|528.65|526.25|0
1639568400000|2021-12-15 11:40:00|529.98|527.58|530.42|528.02|530.96|528.56|529.89|527.49|0
1639568700000|2021-12-15 11:45:00|530.24|527.84|531.21|528.81|531.31|528.91|530.06|527.66|0
1639569000000|2021-12-15 11:50:00|531.31|528.91|531.3|528.9|531.93|529.53|530.95|528.55|0
1639569300000|2021-12-15 11:55:00|531.48|529.08|531.3|528.9|532.02|529.62|531.13|528.73|0
1639569600000|2021-12-15 12:00:00|531.48|529.08|531.83|529.43|533.08|530.68|531.48|529.08|0
1639569900000|2021-12-15 12:05:00|531.66|529.26|532.54|530.14|532.54|530.14|531.48|529.08|0
1639570200000|2021-12-15 12:10:00|532.36|529.96|533.25|530.85|533.43|531.03|532.18|529.78|0
1639570500000|2021-12-15 12:15:00|533.43|531.03|534.32|531.92|535.03|532.63|533.25|530.85|0
1639570800000|2021-12-15 12:20:00|534.14|531.74|532.44|530.04|534.14|531.74|532.18|529.78|0
1639571100000|2021-12-15 12:25:00|532.36|529.96|534.49|532.09|534.58|532.18|532.36|529.96|0
1639571400000|2021-12-15 12:30:00|534.4|532|534.85|532.45|535.2|532.8|534.31|531.91|0
1639571700000|2021-12-15 12:35:00|534.67|532.27|533.77|531.37|534.85|532.45|533.77|531.37|0
1639572000000|2021-12-15 12:40:00|533.95|531.55|534.48|532.08|534.49|532.09|533.77|531.37|0
1639572300000|2021-12-15 12:45:00|534.31|531.91|533.95|531.55|535.73|533.33|533.06|530.66|0
1639572600000|2021-12-15 12:50:00|534.12|531.72|532.7|530.3|534.12|531.72|532.34|529.94|0
1639572900000|2021-12-15 12:55:00|532.78|530.38|532.52|530.12|533.41|531.01|531.98|529.58|0
1639573200000|2021-12-15 13:00:00|532.34|529.94|532.87|530.47|534.12|531.72|532.16|529.76|0
1639573500000|2021-12-15 13:05:00|532.78|530.38|530.91|528.51|533.4|531|529.84|527.44|0
1639573800000|2021-12-15 13:10:00|531.09|528.69|533.4|531|533.58|531.18|531.09|528.69|0
1639574100000|2021-12-15 13:15:00|533.48|531.08|534.11|531.71|534.11|531.71|533.04|530.64|0
1639574400000|2021-12-15 13:20:00|534.29|531.89|534.11|531.71|535.89|533.49|533.93|531.53|0
1639574700000|2021-12-15 13:25:00|534.28|531.88|533.83|531.43|534.64|532.24|533.48|531.08|0
1639575000000|2021-12-15 13:30:00|533.93|531.53|534.81|532.41|537.67|535.27|533.48|531.08|0
1639575300000|2021-12-15 13:35:00|534.64|532.24|534.45|532.05|534.99|532.59|533.21|530.81|0
1639575600000|2021-12-15 13:40:00|534.28|531.88|532.31|529.91|534.45|532.05|532.14|529.74|0
1639575900000|2021-12-15 13:45:00|532.49|530.09|533.2|530.8|534.1|531.7|532.31|529.91|0
1639576200000|2021-12-15 13:50:00|533.38|530.98|532.84|530.44|533.91|531.51|532.49|530.09|0
1639576500000|2021-12-15 13:55:00|533.02|530.62|532.48|530.08|533.38|530.98|531.06|528.66|0
1639576800000|2021-12-15 14:00:00|532.13|529.73|533.55|531.15|533.73|531.33|530.7|528.3|0
1639577100000|2021-12-15 14:05:00|533.37|530.97|534.62|532.22|534.8|532.4|532.66|530.26|0
1639577400000|2021-12-15 14:10:00|534.44|532.04|533.72|531.32|534.62|532.22|533.01|530.61|0
1639577700000|2021-12-15 14:15:00|533.9|531.5|534.08|531.68|534.44|532.04|533.37|530.97|0
1639578000000|2021-12-15 14:20:00|534.26|531.86|533.72|531.32|535.32|532.92|533.72|531.32|0
1639578300000|2021-12-15 14:25:00|533.9|531.5|533.18|530.78|534.25|531.85|533|530.6|0
1639578600000|2021-12-15 14:30:00|533.54|531.14|529.44|527.04|535.86|533.46|529.27|526.87|0
1639578900000|2021-12-15 14:35:00|529.27|526.87|529.83|527.43|533.36|530.96|527.44|525.04|0
1639579200000|2021-12-15 14:40:00|529.3|526.9|525.22|522.82|529.3|526.9|524.51|522.11|0
1639579500000|2021-12-15 14:45:00|525.58|523.18|521.16|518.76|527.17|524.77|520.81|518.41|0
1639579800000|2021-12-15 14:50:00|521.69|519.29|521.68|519.28|522.39|519.99|519.75|517.35|0
1639580100000|2021-12-15 14:55:00|521.51|519.11|521.33|518.93|523.27|520.87|520.27|517.87|0
1639580400000|2021-12-15 15:00:00|521.59|519.19|523.27|520.87|524.15|521.75|517.98|515.58|0
1639580700000|2021-12-15 15:05:00|522.91|520.51|522.38|519.98|524.86|522.46|522.38|519.98|0
1639581000000|2021-12-15 15:10:00|522.21|519.81|522.2|519.8|524.5|522.1|520.97|518.57|0
1639581300000|2021-12-15 15:15:00|522.73|520.33|521.49|519.09|524.32|521.92|520.97|518.57|0
1639581600000|2021-12-15 15:20:00|521.14|518.74|522.9|520.5|525.02|522.62|521.14|518.74|0
1639581900000|2021-12-15 15:25:00|523.08|520.68|523.43|521.03|523.96|521.56|522.37|519.97|0
1639582200000|2021-12-15 15:30:00|523.52|521.12|525.37|522.97|525.37|522.97|522.9|520.5|0
1639582500000|2021-12-15 15:35:00|525.19|522.79|529.27|526.87|529.44|527.04|525.19|522.79|0
1639582800000|2021-12-15 15:40:00|528.91|526.51|528.17|525.77|530.51|528.11|527.02|524.62|0
1639583100000|2021-12-15 15:45:00|527.99|525.59|524.45|522.05|528.35|525.95|524.45|522.05|0
1639583400000|2021-12-15 15:50:00|524.98|522.58|523.38|520.98|525.16|522.76|523.21|520.81|0
1639583700000|2021-12-15 15:55:00|523.65|521.25|525.6|523.2|525.6|523.2|522.32|519.92|0
1639584000000|2021-12-15 16:00:00|525.42|523.02|526.48|524.08|527.54|525.14|524.01|521.61|0
1639584300000|2021-12-15 16:05:00|526.13|523.73|523.65|521.25|526.66|524.26|523.65|521.25|0
1639584600000|2021-12-15 16:10:00|523.48|521.08|522.06|519.66|524.53|522.13|521.54|519.14|0
1639584900000|2021-12-15 16:15:00|521.89|519.49|520.3|517.9|522.59|520.19|519.77|517.37|0
1639585200000|2021-12-15 16:20:00|519.95|517.55|522.94|520.54|523.29|520.89|519.25|516.85|0
1639585500000|2021-12-15 16:25:00|523.12|520.72|521.53|519.13|524.17|521.77|521.18|518.78|0
1639585800000|2021-12-15 16:30:00|521.35|518.95|518.62|516.22|521.7|519.3|517.49|515.09|0
1639586100000|2021-12-15 16:35:00|518.71|516.31|518.01|515.61|519.24|516.84|516.78|514.38|0
1639586400000|2021-12-15 16:40:00|518.18|515.78|518.88|516.48|519.23|516.83|516.43|514.03|0
1639586700000|2021-12-15 16:45:00|519.06|516.66|520.64|518.24|520.99|518.59|518.18|515.78|0
1639587000000|2021-12-15 16:50:00|520.46|518.06|521.51|519.11|521.87|519.47|519.06|516.66|0
1639587300000|2021-12-15 16:55:00|521.34|518.94|520.98|518.58|522.22|519.82|519.93|517.53|0
1639587600000|2021-12-15 17:00:00|520.63|518.23|522.92|520.52|523.27|520.87|520.28|517.88|0
1639587900000|2021-12-15 17:05:00|523.09|520.69|520.28|517.88|523.27|520.87|519.57|517.17|0
1639588200000|2021-12-15 17:10:00|520.63|518.23|519.92|517.52|521.15|518.75|519.75|517.35|0
1639588500000|2021-12-15 17:15:00|520.27|517.87|517.64|515.24|520.27|517.87|517.64|515.24|0
1639588800000|2021-12-15 17:20:00|517.81|515.41|518.69|516.29|519.39|516.99|517.46|515.06|0
1639589100000|2021-12-15 17:25:00|518.86|516.46|525.2|522.8|525.2|522.8|518.51|516.11|0
1639589400000|2021-12-15 17:30:00|525.02|522.62|526.08|523.68|526.08|523.68|524.14|521.74|0
1639589700000|2021-12-15 17:35:00|525.9|523.5|524.31|521.91|526.61|524.21|524.31|521.91|0
1639590000000|2021-12-15 17:40:00|524.49|522.09|522.72|520.32|524.66|522.26|522.54|520.14|0
1639590300000|2021-12-15 17:45:00|522.9|520.5|523.07|520.67|524.31|521.91|522.02|519.62|0
1639590600000|2021-12-15 17:50:00|523.25|520.85|526.25|523.85|526.25|523.85|523.07|520.67|0
1639590900000|2021-12-15 17:55:00|526.07|523.67|524.11|521.71|526.77|524.37|519.09|516.69|0
1639591200000|2021-12-15 18:00:00|525.06|522.66|524.77|522.37|526.84|524.44|524.7|522.3|0
1639591500000|2021-12-15 18:05:00|524.59|522.19|527.42|525.02|527.77|525.37|524.59|522.19|0
1639591800000|2021-12-15 18:10:00|527.59|525.19|526.17|523.77|527.59|525.19|524.94|522.54|0
1639592100000|2021-12-15 18:15:00|526|523.6|527.06|524.66|527.41|525.01|524.94|522.54|0
1639592400000|2021-12-15 18:20:00|526.88|524.48|525.82|523.42|526.88|524.48|525.11|522.71|0
1639592700000|2021-12-15 18:25:00|525.64|523.24|525.99|523.59|526.7|524.3|524.93|522.53|0
1639593000000|2021-12-15 18:30:00|526.17|523.77|527.22|524.82|528.46|526.06|525.46|523.06|0
1639593300000|2021-12-15 18:35:00|527.4|525|526.87|524.47|528.46|526.06|526.51|524.11|0
1639593600000|2021-12-15 18:40:00|526.69|524.29|528.46|526.06|528.46|526.06|525.45|523.05|0
1639593900000|2021-12-15 18:45:00|528.28|525.88|526.69|524.29|528.63|526.23|526.51|524.11|0
1639594200000|2021-12-15 18:50:00|526.86|524.46|524.74|522.34|527.22|524.82|524.04|521.64|0
1639594500000|2021-12-15 18:55:00|524.92|522.52|529.42|527.02|529.95|527.55|524.74|522.34|0
1639594800000|2021-12-15 19:00:00|526.77|524.37|536.26|533.86|536.8|534.4|517|514.6|0
1639595100000|2021-12-15 19:05:00|536.98|534.58|539.47|537.07|543.95|541.55|533.21|530.81|0
1639595400000|2021-12-15 19:10:00|539.29|536.89|546.49|544.09|546.86|544.46|537.32|534.92|0
1639595700000|2021-12-15 19:15:00|546.4|544|545.86|543.46|546.67|544.27|542.71|540.31|0
1639596000000|2021-12-15 19:20:00|545.77|543.37|537.85|535.45|545.95|543.55|537.13|534.73|0
1639596300000|2021-12-15 19:25:00|537.13|534.73|534.09|531.69|537.31|534.91|528.74|526.34|0
1639596600000|2021-12-15 19:30:00|533.91|531.51|532.56|530.16|537.31|534.91|530.7|528.3|0
1639596900000|2021-12-15 19:35:00|532.66|530.26|542.33|539.93|543.24|540.84|532.12|529.72|0
1639597200000|2021-12-15 19:40:00|541.98|539.58|539.1|536.7|546.84|544.44|538.56|536.16|0
1639597500000|2021-12-15 19:45:00|539.82|537.42|541.25|538.85|545.39|542.99|538.92|536.52|0
1639597800000|2021-12-15 19:50:00|538.74|536.34|546.83|544.43|546.84|544.44|537.66|535.26|0
1639598100000|2021-12-15 19:55:00|546.65|544.25|540.89|538.49|548.46|546.06|539.63|537.23|0
1639598400000|2021-12-15 20:00:00|541.78|539.38|545.93|543.53|548.09|545.69|541.06|538.66|0
1639598700000|2021-12-15 20:05:00|546.29|543.89|558.16|555.76|558.44|556.04|545.39|542.99|0
1639599000000|2021-12-15 20:10:00|557.71|555.31|561.54|559.14|561.54|559.14|556.25|553.85|0
1639599300000|2021-12-15 20:15:00|560.62|558.22|566.59|564.19|572.06|569.66|560.62|558.22|0
1639599600000|2021-12-15 20:20:00|566.96|564.56|568.88|566.48|573.77|571.37|566.04|563.64|0
1639599900000|2021-12-15 20:25:00|569.62|567.22|571.84|569.44|572.21|569.81|566.66|564.26|0
1639600200000|2021-12-15 20:30:00|572.39|569.99|571.09|568.69|573.69|571.29|568.69|566.29|0
1639600500000|2021-12-15 20:35:00|571.55|569.15|576.28|573.88|576.47|574.07|571.55|569.15|0
1639600800000|2021-12-15 20:40:00|576.1|573.7|567.39|564.99|577.4|575|566.74|564.34|0
1639601100000|2021-12-15 20:45:00|568.13|565.73|562.6|560.2|569.05|566.65|562.05|559.65|0
1639601400000|2021-12-15 20:50:00|564.53|562.13|576.98|574.58|577.72|575.32|564.53|562.13|0
1639601700000|2021-12-15 20:55:00|576.61|574.21|580.2|577.8|583.36|580.96|576.42|574.02|0
1639602000000|2021-12-15 21:00:00|579.45|577.05|583.55|581.15|584.29|581.89|579.27|576.87|0
1639602300000|2021-12-15 21:05:00|583.73|581.33|582.98|580.58|585.22|582.82|581.68|579.28|0
1639602600000|2021-12-15 21:10:00|582.8|580.4|581.86|579.46|582.98|580.58|581.68|579.28|0
1639602900000|2021-12-15 21:15:00|582.25|579.45|579.52|576.72|582.62|579.82|579.52|576.72|0
1639603200000|2021-12-15 21:20:00|579.62|576.82|580.74|577.94|580.92|578.12|579.25|576.45|0
1639603500000|2021-12-15 21:25:00|580.55|577.75|581.11|578.31|581.11|578.31|580.36|577.56|0
1639603800000|2021-12-15 21:30:00|580.92|578.12|580.17|577.37|581.11|578.31|579.8|577|0
1639604100000|2021-12-15 21:35:00|580.36|577.56|580.54|577.74|580.73|577.93|579.61|576.81|0
1639604400000|2021-12-15 21:40:00|580.36|577.56|580.91|578.11|581.29|578.49|580.17|577.37|0
1639604700000|2021-12-15 21:45:00|581.1|578.3|581.1|578.3|582.03|579.23|580.91|578.11|0
1639605000000|2021-12-15 21:50:00|581.47|578.67|581.19|578.39|581.47|578.67|581.1|578.3|0
1639605300000|2021-12-15 21:55:00|581.1|578.3|581.18|578.38|582.03|579.23|581.1|578.3|0
1639605600000|2021-12-15 22:00:00|581.21|578.41|581.49|578.69|581.73|578.93|581.11|578.31|0
1639605900000|2021-12-15 22:05:00|581.59|578.79|581.42|578.62|581.59|578.79|581.21|578.41|0
1639606200000|2021-12-15 22:10:00|581.7|578.9|581.59|578.79|581.7|578.9|581.37|578.57|0
1639606500000|2021-12-15 22:15:00|581.5|578.7|581.67|578.87|581.74|578.94|581.5|578.7|0
1639606800000|2021-12-15 22:20:00|581.66|578.86|582.12|579.32|582.12|579.32|581.66|578.86|0
1639607100000|2021-12-15 22:25:00|581.82|579.02|581.66|578.86|581.98|579.18|581.5|578.7|0
1639607400000|2021-12-15 22:30:00|581.5|578.7|581.66|578.86|581.66|578.86|581.5|578.7|0
1639607700000|2021-12-15 22:35:00|581.71|578.91|581.98|579.18|582.01|579.21|581.66|578.86|0
1639608000000|2021-12-15 22:40:00|582.01|579.21|582.06|579.26|582.06|579.26|581.92|579.12|0
1639608300000|2021-12-15 22:45:00|581.92|579.12|581.94|579.14|582.11|579.31|581.92|579.12|0
1639608600000|2021-12-15 22:50:00|581.92|579.12|581.7|578.9|581.97|579.17|581.68|578.88|0
1639608900000|2021-12-15 22:55:00|581.65|578.85|581.51|578.71|581.65|578.85|581.51|578.71|0
1639609200000|2021-12-15 23:00:00|580.97|578.17|584.24|581.44|584.98|582.18|580.69|577.89|0
1639609500000|2021-12-15 23:05:00|584.42|581.62|584.42|581.62|585.73|582.93|584.05|581.25|0
1639609800000|2021-12-15 23:10:00|584.61|581.81|586.48|583.68|586.66|583.86|583.86|581.06|0
1639610100000|2021-12-15 23:15:00|586.29|583.49|587.41|584.61|587.41|584.61|585.73|582.93|0
1639610400000|2021-12-15 23:20:00|587.22|584.42|587.22|584.42|588.16|585.36|586.66|583.86|0
1639610700000|2021-12-15 23:25:00|587.41|584.61|586.84|584.04|587.6|584.8|586.47|583.67|0
1639611000000|2021-12-15 23:30:00|587.03|584.23|587.22|584.42|587.87|585.07|586.65|583.85|0
1639611300000|2021-12-15 23:35:00|583.85|581.05|583.66|580.86|584.68|581.88|583.66|580.86|0
1639611600000|2021-12-15 23:40:00|583.84|581.04|584.4|581.6|584.78|581.98|583.66|580.86|0
1639611900000|2021-12-15 23:45:00|584.03|581.23|585.9|583.1|586.08|583.28|584.03|581.23|0
1639612200000|2021-12-15 23:50:00|585.99|583.19|584.77|581.97|586.36|583.56|584.03|581.23|0
1639612500000|2021-12-15 23:55:00|584.68|581.88|585.14|582.34|585.23|582.43|584.4|581.6|0
1639612800000|2021-12-16 00:00:00|585.05|582.25|581.78|578.98|585.05|582.25|581.49|578.69|0
1639613100000|2021-12-16 00:05:00|581.96|579.16|581.22|578.42|582.9|580.1|580.75|577.95|0
1639613400000|2021-12-16 00:10:00|581.03|578.23|580.84|578.04|582.52|579.72|580.66|577.86|0
1639613700000|2021-12-16 00:15:00|581.03|578.23|580.65|577.85|582.33|579.53|580.09|577.29|0
1639614000000|2021-12-16 00:20:00|580.46|577.66|581.58|578.78|581.58|578.78|580.09|577.29|0
1639614300000|2021-12-16 00:25:00|581.77|578.97|581.02|578.22|581.77|578.97|580.46|577.66|0
1639614600000|2021-12-16 00:30:00|581.39|578.59|582.32|579.52|582.51|579.71|580.65|577.85|0
1639614900000|2021-12-16 00:35:00|582.14|579.34|582.88|580.08|582.88|580.08|581.95|579.15|0
1639615200000|2021-12-16 00:40:00|582.78|579.98|583.63|580.83|584.19|581.39|582.78|579.98|0
1639615500000|2021-12-16 00:45:00|583.81|581.01|583.81|581.01|584.19|581.39|583.53|580.73|0
1639615800000|2021-12-16 00:50:00|584|581.2|582.69|579.89|584.18|581.38|582.5|579.7|0
1639616100000|2021-12-16 00:55:00|582.59|579.79|581.75|578.95|582.87|580.07|581.65|578.85|0
1639616400000|2021-12-16 01:00:00|581.56|578.76|582.96|580.16|583.24|580.44|581.38|578.58|0
1639616700000|2021-12-16 01:05:00|582.87|580.07|581.37|578.57|582.87|580.07|581.37|578.57|0
1639617000000|2021-12-16 01:10:00|581.46|578.66|582.68|579.88|582.86|580.06|581.37|578.57|0
1639617300000|2021-12-16 01:15:00|582.77|579.97|581.37|578.57|582.86|580.06|581.18|578.38|0
1639617600000|2021-12-16 01:20:00|581.27|578.47|583.23|580.43|583.51|580.71|581.27|578.47|0
1639617900000|2021-12-16 01:25:00|583.05|580.25|582.86|580.06|583.14|580.34|582.48|579.68|0
1639618200000|2021-12-16 01:30:00|583.04|580.24|584.63|581.83|584.72|581.92|582.95|580.15|0
1639618500000|2021-12-16 01:35:00|584.72|581.92|582.94|580.14|584.91|582.11|582.67|579.87|0
1639618800000|2021-12-16 01:40:00|582.85|580.05|582.48|579.68|583.41|580.61|582.1|579.3|0
1639619100000|2021-12-16 01:45:00|582.29|579.49|579.49|576.69|582.29|579.49|579.3|576.5|0
1639619400000|2021-12-16 01:50:00|579.3|576.5|578|575.2|579.86|577.06|577.44|574.64|0
1639619700000|2021-12-16 01:55:00|577.81|575.01|577.99|575.19|579.01|576.21|577.07|574.27|0
1639620000000|2021-12-16 02:00:00|578.55|575.75|579.57|576.77|579.86|577.06|578.37|575.57|0
1639620300000|2021-12-16 02:05:00|579.67|576.87|579.11|576.31|580.04|577.24|578.74|575.94|0
1639620600000|2021-12-16 02:10:00|579.01|576.21|580.04|577.24|580.04|577.24|578.82|576.02|0
1639620900000|2021-12-16 02:15:00|580.22|577.42|582.65|579.85|583.21|580.41|580.22|577.42|0
1639621200000|2021-12-16 02:20:00|582.55|579.75|582.83|580.03|583.21|580.41|582.46|579.66|0
1639621500000|2021-12-16 02:25:00|582.64|579.84|582.64|579.84|582.92|580.12|582.36|579.56|0
1639621800000|2021-12-16 02:30:00|582.45|579.65|581.52|578.72|582.45|579.65|581.52|578.72|0
1639622100000|2021-12-16 02:35:00|581.7|578.9|581.33|578.53|581.7|578.9|580.96|578.16|0
1639622400000|2021-12-16 02:40:00|581.14|578.34|581.14|578.34|581.33|578.53|580.58|577.78|0
1639622700000|2021-12-16 02:45:00|581.23|578.43|580.76|577.96|582.07|579.27|580.58|577.78|0
1639623000000|2021-12-16 02:50:00|580.67|577.87|581.32|578.52|581.7|578.9|580.39|577.59|0
1639623300000|2021-12-16 02:55:00|581.13|578.33|582.07|579.27|582.63|579.83|580.95|578.15|0
1639623600000|2021-12-16 03:00:00|581.97|579.17|581.88|579.08|582.25|579.45|581.5|578.7|0
1639623900000|2021-12-16 03:05:00|581.78|578.98|582.99|580.19|582.99|580.19|581.69|578.89|0
1639624200000|2021-12-16 03:10:00|583.18|580.38|582.06|579.26|583.27|580.47|581.69|578.89|0
1639624500000|2021-12-16 03:15:00|582.24|579.44|582.24|579.44|582.62|579.82|581.87|579.07|0
1639624800000|2021-12-16 03:20:00|582.15|579.35|582.24|579.44|582.99|580.19|582.05|579.25|0
1639625100000|2021-12-16 03:25:00|582.33|579.53|581.86|579.06|582.43|579.63|581.3|578.5|0
1639625400000|2021-12-16 03:30:00|581.68|578.88|582.42|579.62|582.98|580.18|581.49|578.69|0
1639625700000|2021-12-16 03:35:00|582.8|580|583.73|580.93|584.29|581.49|582.61|579.81|0
1639626000000|2021-12-16 03:40:00|583.54|580.74|583.35|580.55|583.73|580.93|583.16|580.36|0
1639626300000|2021-12-16 03:45:00|583.16|580.36|583.72|580.92|583.91|581.11|583.16|580.36|0
1639626600000|2021-12-16 03:50:00|583.91|581.11|583.16|580.36|584.28|581.48|583.16|580.36|0
1639626900000|2021-12-16 03:55:00|583.25|580.45|583.72|580.92|584.28|581.48|583.16|580.36|0
1639627200000|2021-12-16 04:00:00|584.28|581.48|584.65|581.85|585.4|582.6|583.9|581.1|0
1639627500000|2021-12-16 04:05:00|584.46|581.66|585.21|582.41|585.96|583.16|584.46|581.66|0
1639627800000|2021-12-16 04:10:00|584.83|582.03|585.02|582.22|585.21|582.41|584.65|581.85|0
1639628100000|2021-12-16 04:15:00|584.83|582.03|584.64|581.84|585.21|582.41|584.46|581.66|0
1639628400000|2021-12-16 04:20:00|584.46|581.66|585.01|582.21|585.01|582.21|583.89|581.09|0
1639628700000|2021-12-16 04:25:00|584.83|582.03|585.95|583.15|586.51|583.71|584.64|581.84|0
1639629000000|2021-12-16 04:30:00|586.04|583.24|586.13|583.33|586.32|583.52|585.2|582.4|0
1639629300000|2021-12-16 04:35:00|586.32|583.52|586.13|583.33|586.51|583.71|585.94|583.14|0
1639629600000|2021-12-16 04:40:00|585.94|583.14|586.31|583.51|586.88|584.08|585.94|583.14|0
1639629900000|2021-12-16 04:45:00|586.13|583.33|586.13|583.33|586.31|583.51|585.94|583.14|0
1639630200000|2021-12-16 04:50:00|586.12|583.32|586.12|583.32|586.5|583.7|585.94|583.14|0
1639630500000|2021-12-16 04:55:00|585.94|583.14|586.87|584.07|586.87|584.07|585.75|582.95|0
1639630800000|2021-12-16 05:00:00|587.06|584.26|586.87|584.07|587.24|584.44|586.31|583.51|0
1639631100000|2021-12-16 05:05:00|586.96|584.16|585.93|583.13|587.24|584.44|585.93|583.13|0
1639631400000|2021-12-16 05:10:00|585.74|582.94|586.49|583.69|586.86|584.06|585.74|582.94|0
1639631700000|2021-12-16 05:15:00|586.58|583.78|586.76|583.96|586.86|584.06|586.3|583.5|0
1639632000000|2021-12-16 05:20:00|586.67|583.87|586.3|583.5|587.23|584.43|586.11|583.31|0
1639632300000|2021-12-16 05:25:00|586.48|583.68|587.23|584.43|587.23|584.43|586.48|583.68|0
1639632600000|2021-12-16 05:30:00|587.6|584.8|588.91|586.11|589.85|587.05|587.6|584.8|0
1639632900000|2021-12-16 05:35:00|589.1|586.3|589.29|586.49|590.04|587.24|589.1|586.3|0
1639633200000|2021-12-16 05:40:00|589.1|586.3|588.53|585.73|589.1|586.3|588.35|585.55|0
1639633500000|2021-12-16 05:45:00|588.72|585.92|589.66|586.86|590.6|587.8|588.53|585.73|0
1639633800000|2021-12-16 05:50:00|589.85|587.05|590.22|587.42|590.59|587.79|589.66|586.86|0
1639634100000|2021-12-16 05:55:00|590.41|587.61|590.22|587.42|590.41|587.61|589.65|586.85|0
1639634400000|2021-12-16 06:00:00|590.03|587.23|590.4|587.6|590.78|587.98|589.65|586.85|0
1639634700000|2021-12-16 06:05:00|590.49|587.69|591.9|589.1|592.28|589.48|590.49|587.69|0
1639635000000|2021-12-16 06:10:00|591.71|588.91|591.9|589.1|591.99|589.19|590.96|588.16|0
1639635300000|2021-12-16 06:15:00|592.09|589.29|592.36|589.56|592.46|589.66|591.52|588.72|0
1639635600000|2021-12-16 06:20:00|592.46|589.66|592.08|589.28|592.65|589.85|591.9|589.1|0
1639635900000|2021-12-16 06:25:00|591.99|589.19|592.65|589.85|593.96|591.16|591.99|589.19|0
1639636200000|2021-12-16 06:30:00|592.46|589.66|591.51|588.71|592.46|589.66|591.14|588.34|0
1639636500000|2021-12-16 06:35:00|591.33|588.53|591.89|589.09|592.26|589.46|591.14|588.34|0
1639636800000|2021-12-16 06:40:00|592.08|589.28|594.16|591.36|594.26|591.46|591.89|589.09|0
1639637100000|2021-12-16 06:45:00|594.26|591.46|592.94|590.14|594.63|591.83|592.94|590.14|0
1639637400000|2021-12-16 06:50:00|593.13|590.33|594.25|591.45|594.63|591.83|592.94|590.14|0
1639637700000|2021-12-16 06:55:00|594.06|591.26|594.25|591.45|594.44|591.64|593.5|590.7|0
1639638000000|2021-12-16 07:00:00|594.63|591.83|596.13|593.33|596.69|593.89|593.31|590.51|0
1639638300000|2021-12-16 07:05:00|596.32|593.52|598.39|595.59|598.48|595.68|596.32|593.52|0
1639638600000|2021-12-16 07:10:00|598.2|595.4|599.52|596.72|600.84|598.04|597.63|594.83|0
1639638900000|2021-12-16 07:15:00|599.71|596.91|601.4|598.6|602.16|599.36|599.71|596.91|0
1639639200000|2021-12-16 07:20:00|601.59|598.79|601.67|598.87|606.07|603.27|601.49|598.69|0
1639639500000|2021-12-16 07:25:00|601.76|598.96|602.05|599.25|602.24|599.44|600.92|598.12|0
1639639800000|2021-12-16 07:30:00|601.86|599.06|601.67|598.87|602.8|600|600.91|598.11|0
1639640100000|2021-12-16 07:35:00|601.48|598.68|601.29|598.49|601.67|598.87|600.53|597.73|0
1639640400000|2021-12-16 07:40:00|601.48|598.68|602.61|599.81|602.61|599.81|601.1|598.3|0
1639640700000|2021-12-16 07:45:00|602.13|599.33|600.53|597.73|602.13|599.33|600.34|597.54|0
1639641000000|2021-12-16 07:50:00|600.34|597.54|598.07|595.27|600.9|598.1|597.88|595.08|0
1639641300000|2021-12-16 07:55:00|597.88|595.08|598.26|595.46|598.35|595.55|597.5|594.7|0
1639641600000|2021-12-16 08:00:00|598.07|595.27|593.83|591.03|599.39|596.59|593.55|590.75|0
1639641900000|2021-12-16 08:05:00|593.53|591.13|593.8|591.4|594.85|592.45|593.35|590.95|0
1639642200000|2021-12-16 08:10:00|593.71|591.31|592.57|590.17|594.18|591.78|591.54|589.14|0
1639642500000|2021-12-16 08:15:00|592.48|590.08|592.01|589.61|593.8|591.4|591.35|588.95|0
1639642800000|2021-12-16 08:20:00|591.92|589.52|595.3|592.9|595.58|593.18|591.92|589.52|0
1639643100000|2021-12-16 08:25:00|595.12|592.72|593.98|591.58|595.68|593.28|593.79|591.39|0
1639643400000|2021-12-16 08:30:00|593.79|591.39|595.87|593.47|595.87|593.47|593.42|591.02|0
1639643700000|2021-12-16 08:35:00|595.68|593.28|598.88|596.48|599.45|597.05|595.68|593.28|0
1639644000000|2021-12-16 08:40:00|598.6|596.2|598.88|596.48|599.45|597.05|597.75|595.35|0
1639644300000|2021-12-16 08:45:00|599.07|596.67|599.64|597.24|599.64|597.24|598.31|595.91|0
1639644600000|2021-12-16 08:50:00|599.83|597.43|599.63|597.23|600.96|598.56|598.31|595.91|0
1639644900000|2021-12-16 08:55:00|599.44|597.04|599.25|596.85|600.58|598.18|598.5|596.1|0
1639645200000|2021-12-16 09:00:00|599.06|596.66|597.55|595.15|599.25|596.85|597.36|594.96|0
1639645500000|2021-12-16 09:05:00|597.45|595.05|595.18|592.78|597.93|595.53|595.18|592.78|0
1639645800000|2021-12-16 09:10:00|595.28|592.88|597.17|594.77|597.36|594.96|594.81|592.41|0
1639646100000|2021-12-16 09:15:00|596.98|594.58|595.84|593.44|597.17|594.77|595.66|593.26|0
1639646400000|2021-12-16 09:20:00|595.65|593.25|595.46|593.06|596.5|594.1|595.28|592.88|0
1639646700000|2021-12-16 09:25:00|596.03|593.63|595.08|592.68|596.03|593.63|594.9|592.5|0
1639647000000|2021-12-16 09:30:00|595.27|592.87|597.16|594.76|597.35|594.95|595.08|592.68|0
1639647300000|2021-12-16 09:35:00|596.97|594.57|595.46|593.06|596.97|594.57|595.08|592.68|0
1639647600000|2021-12-16 09:40:00|595.65|593.25|596.96|594.56|597.15|594.75|595.27|592.87|0
1639647900000|2021-12-16 09:45:00|596.78|594.38|596.77|594.37|598.1|595.7|596.77|594.37|0
1639648200000|2021-12-16 09:50:00|596.58|594.18|596.96|594.56|597.53|595.13|596.2|593.8|0
1639648500000|2021-12-16 09:55:00|596.86|594.46|597.71|595.31|597.9|595.5|596.77|594.37|0
1639648800000|2021-12-16 10:00:00|597.52|595.12|598.47|596.07|598.47|596.07|596.01|593.61|0
1639649100000|2021-12-16 10:05:00|598.28|595.88|597.71|595.31|598.28|595.88|597.33|594.93|0
1639649400000|2021-12-16 10:10:00|597.52|595.12|598.46|596.06|599.03|596.63|597.52|595.12|0
1639649700000|2021-12-16 10:15:00|598.27|595.87|599.21|596.81|599.22|596.82|598.27|595.87|0
1639650000000|2021-12-16 10:20:00|599.03|596.63|599.21|596.81|599.59|597.19|597.89|595.49|0
1639650300000|2021-12-16 10:25:00|599.02|596.62|597.89|595.49|599.02|596.62|597.7|595.3|0
1639650600000|2021-12-16 10:30:00|597.7|595.3|600.59|598.19|600.97|598.57|597.7|595.3|0
1639650900000|2021-12-16 10:35:00|600.4|598|600.59|598.19|600.87|598.47|600.02|597.62|0
1639651200000|2021-12-16 10:40:00|600.4|598|602|599.6|602.1|599.7|600.02|597.62|0
1639651500000|2021-12-16 10:45:00|601.91|599.51|601.15|598.75|602.1|599.7|601.15|598.75|0
1639651800000|2021-12-16 10:50:00|601.62|599.22|602.66|600.26|602.66|600.26|601.34|598.94|0
1639652100000|2021-12-16 10:55:00|602.85|600.45|605.12|602.72|605.31|602.91|602.85|600.45|0
1639652400000|2021-12-16 11:00:00|605.31|602.91|604.36|601.96|605.5|603.1|604.36|601.96|0
1639652700000|2021-12-16 11:05:00|604.17|601.77|604.73|602.33|604.74|602.34|604.17|601.77|0
1639653000000|2021-12-16 11:10:00|604.92|602.52|606.25|603.85|607.2|604.8|604.73|602.33|0
1639653300000|2021-12-16 11:15:00|606.06|603.66|607|604.6|607.38|604.98|606.06|603.66|0
1639653600000|2021-12-16 11:20:00|607.19|604.79|607.57|605.17|608.52|606.12|606.62|604.22|0
1639653900000|2021-12-16 11:25:00|607.76|605.36|609.09|606.69|610.23|607.83|607.76|605.36|0
1639654200000|2021-12-16 11:30:00|609.47|607.07|610.79|608.39|610.99|608.59|609.28|606.88|0
1639654500000|2021-12-16 11:35:00|613.77|611.37|610.59|608.19|613.77|611.37|609.17|606.77|0
1639654800000|2021-12-16 11:40:00|610.78|608.38|610.68|608.28|610.97|608.57|610.21|607.81|0
1639655100000|2021-12-16 11:45:00|610.59|608.19|612.67|610.27|612.87|610.47|610.4|608|0
1639655400000|2021-12-16 11:50:00|612.29|609.89|609.82|607.42|612.67|610.27|609.44|607.04|0
1639655700000|2021-12-16 11:55:00|610.01|607.61|609.82|607.42|610.1|607.7|609.44|607.04|0
1639656000000|2021-12-16 12:00:00|609.63|607.23|607.82|605.42|609.63|607.23|606.97|604.57|0
1639656300000|2021-12-16 12:05:00|607.92|605.52|606.02|603.62|607.92|605.52|605.45|603.05|0
1639656600000|2021-12-16 12:10:00|605.83|603.43|606.21|603.81|607.91|605.51|605.64|603.24|0
1639656900000|2021-12-16 12:15:00|606.02|603.62|605.07|602.67|606.97|604.57|604.88|602.48|0
1639657200000|2021-12-16 12:20:00|605.64|603.24|606.39|603.99|606.39|603.99|604.69|602.29|0
1639657500000|2021-12-16 12:25:00|606.58|604.18|605.06|602.66|606.96|604.56|604.87|602.47|0
1639657800000|2021-12-16 12:30:00|604.87|602.47|606.01|603.61|606.58|604.18|604.87|602.47|0
1639658100000|2021-12-16 12:35:00|605.82|603.42|606.01|603.61|606.58|604.18|605.63|603.23|0
1639658400000|2021-12-16 12:40:00|605.91|603.51|604.49|602.09|606.01|603.61|604.3|601.9|0
1639658700000|2021-12-16 12:45:00|604.3|601.9|605.24|602.84|605.43|603.03|603.54|601.14|0
1639659000000|2021-12-16 12:50:00|605.05|602.65|604.48|602.08|605.62|603.22|603.73|601.33|0
1639659300000|2021-12-16 12:55:00|604.39|601.99|604.67|602.27|604.67|602.27|603.73|601.33|0
1639659600000|2021-12-16 13:00:00|604.86|602.46|603.91|601.51|605.05|602.65|603.34|600.94|0
1639659900000|2021-12-16 13:05:00|604.29|601.89|600.49|598.09|604.29|601.89|599.44|597.04|0
1639660200000|2021-12-16 13:10:00|600.3|597.9|600.77|598.37|602.19|599.79|599.92|597.52|0
1639660500000|2021-12-16 13:15:00|600.87|598.47|601.05|598.65|601.62|599.22|600.11|597.71|0
1639660800000|2021-12-16 13:20:00|601.24|598.84|603.84|601.44|603.84|601.44|601.05|598.65|0
1639661100000|2021-12-16 13:25:00|603.65|601.25|603.93|601.53|604.03|601.63|603.28|600.88|0
1639661400000|2021-12-16 13:30:00|603.84|601.44|602.14|599.74|604.79|602.39|601.95|599.55|0
1639661700000|2021-12-16 13:35:00|602.33|599.93|600.81|598.41|602.61|600.21|600.81|598.41|0
1639662000000|2021-12-16 13:40:00|601|598.6|600.24|597.84|601.38|598.98|599.11|596.71|0
1639662300000|2021-12-16 13:45:00|600.05|597.65|597.04|594.64|600.05|597.65|595.34|592.94|0
1639662600000|2021-12-16 13:50:00|596.85|594.45|597.03|594.63|598.07|595.67|596.09|593.69|0
1639662900000|2021-12-16 13:55:00|596.84|594.44|598.92|596.52|599.29|596.89|596.47|594.07|0
1639663200000|2021-12-16 14:00:00|599.1|596.7|596.46|594.06|599.1|596.7|594.02|591.62|0
1639663500000|2021-12-16 14:05:00|596.09|593.69|594.95|592.55|596.65|594.25|594.95|592.55|0
1639663800000|2021-12-16 14:10:00|595.14|592.74|596.22|593.82|596.6|594.2|593.52|591.12|0
1639664100000|2021-12-16 14:15:00|591.34|588.94|597.73|595.33|597.73|595.33|591.34|588.94|0
1639664400000|2021-12-16 14:20:00|597.54|595.14|598.1|595.7|598.86|596.46|597.16|594.76|0
1639664700000|2021-12-16 14:25:00|598.19|595.79|595.28|592.88|598.29|595.89|595.09|592.69|0
1639665000000|2021-12-16 14:30:00|596.59|594.19|592.08|589.68|596.78|594.38|590.58|588.18|0
1639665300000|2021-12-16 14:35:00|592.46|590.06|588.33|585.93|597.16|594.76|588.33|585.93|0
1639665600000|2021-12-16 14:40:00|588.14|585.74|585.45|583.05|588.7|586.3|583.46|581.06|0
1639665900000|2021-12-16 14:45:00|585.17|582.77|593.32|590.92|593.7|591.3|584.89|582.49|0
1639666200000|2021-12-16 14:50:00|593.51|591.11|590.6|588.2|593.51|591.11|586.2|583.8|0
1639666500000|2021-12-16 14:55:00|590.97|588.57|583.12|580.72|590.97|588.57|583.12|580.72|0
1639666800000|2021-12-16 15:00:00|583.49|581.09|580.73|578.33|584.98|582.58|577.76|575.36|0
1639667100000|2021-12-16 15:05:00|580.63|578.23|577.2|574.8|582.59|580.19|576.64|574.24|0
1639667400000|2021-12-16 15:10:00|576.83|574.43|581.47|579.07|582.59|580.19|576.83|574.43|0
1639667700000|2021-12-16 15:15:00|582.03|579.63|584.45|582.05|585.57|583.17|578.86|576.46|0
1639668000000|2021-12-16 15:20:00|584.26|581.86|586.5|584.1|586.87|584.47|583.51|581.11|0
1639668300000|2021-12-16 15:25:00|586.68|584.28|590.8|588.4|592.11|589.71|586.31|583.91|0
1639668600000|2021-12-16 15:30:00|590.98|588.58|591.35|588.95|594.17|591.77|589.67|587.27|0
1639668900000|2021-12-16 15:35:00|591.54|589.14|588.86|586.46|593.04|590.64|588.23|585.83|0
1639669200000|2021-12-16 15:40:00|588.67|586.27|587.36|584.96|590.92|588.52|587.36|584.96|0
1639669500000|2021-12-16 15:45:00|587.55|585.15|591.85|589.45|593.34|590.94|587.55|585.15|0
1639669800000|2021-12-16 15:50:00|591.66|589.26|589.79|587.39|593.34|590.94|589.6|587.2|0
1639670100000|2021-12-16 15:55:00|590.16|587.76|590.35|587.95|591.66|589.26|587.54|585.14|0
1639670400000|2021-12-16 16:00:00|590.16|587.76|580.28|577.88|590.72|588.32|579.36|576.96|0
1639670700000|2021-12-16 16:05:00|580.47|578.07|580.28|577.88|582.51|580.11|577.31|574.91|0
1639671000000|2021-12-16 16:10:00|580.09|577.69|577.87|575.47|581.39|578.99|576.39|573.99|0
1639671300000|2021-12-16 16:15:00|578.24|575.84|581.76|579.36|583.25|580.85|578.24|575.84|0
1639671600000|2021-12-16 16:20:00|582.13|579.73|582.69|580.29|584.74|582.34|581.39|578.99|0
1639671900000|2021-12-16 16:25:00|582.5|580.1|583.06|580.66|583.62|581.22|580.46|578.06|0
1639672200000|2021-12-16 16:30:00|582.5|580.1|578.23|575.83|583.62|581.22|577.3|574.9|0
1639672500000|2021-12-16 16:35:00|578.04|575.64|578.58|576.18|580.06|577.66|577.84|575.44|0
1639672800000|2021-12-16 16:40:00|578.21|575.81|580.33|577.93|581.17|578.77|578.21|575.81|0
1639673100000|2021-12-16 16:45:00|580.06|577.66|578.94|576.54|581.54|579.14|575.98|573.58|0
1639673400000|2021-12-16 16:50:00|579.13|576.73|577.27|574.87|580.24|577.84|576.72|574.32|0
1639673700000|2021-12-16 16:55:00|578.01|575.61|574.87|572.47|578.57|576.17|574.13|571.73|0
1639674000000|2021-12-16 17:00:00|574.5|572.1|574.58|572.18|577.82|575.42|573.39|570.99|0
1639674300000|2021-12-16 17:05:00|574.68|572.28|570.1|567.7|574.68|572.28|567.22|564.82|0
1639674600000|2021-12-16 17:10:00|570.29|567.89|571.37|568.97|573.39|570.99|570.1|567.7|0
1639674900000|2021-12-16 17:15:00|571|568.6|572.1|569.7|572.29|569.89|569.71|567.31|0
1639675200000|2021-12-16 17:20:00|571.92|569.52|572.28|569.88|575.97|573.57|571.92|569.52|0
1639675500000|2021-12-16 17:25:00|572.1|569.7|571.17|568.77|572.46|570.06|569.34|566.94|0
1639675800000|2021-12-16 17:30:00|570.81|568.41|571.36|568.96|572.28|569.88|569.7|567.3|0
1639676100000|2021-12-16 17:35:00|571.17|568.77|570.15|567.75|573.01|570.61|569.51|567.11|0
1639676400000|2021-12-16 17:40:00|569.88|567.48|568.78|566.38|570.43|568.03|568.59|566.19|0
1639676700000|2021-12-16 17:45:00|568.96|566.56|565.29|562.89|570.8|568.4|565.29|562.89|0
1639677000000|2021-12-16 17:50:00|565.47|563.07|564.37|561.97|567.49|565.09|563.82|561.42|0
1639677300000|2021-12-16 17:55:00|564.73|562.33|561.98|559.58|564.92|562.52|561.98|559.58|0
1639677600000|2021-12-16 18:00:00|562.35|559.95|564.54|562.14|566.01|563.61|562.35|559.95|0
1639677900000|2021-12-16 18:05:00|564.36|561.96|567.11|564.71|567.11|564.71|562.35|559.95|0
1639678200000|2021-12-16 18:10:00|566.74|564.34|570.23|567.83|570.6|568.2|566.37|563.97|0
1639678500000|2021-12-16 18:15:00|570.41|568.01|570.96|568.56|571.15|568.75|568.39|565.99|0
1639678800000|2021-12-16 18:20:00|570.78|568.38|569.86|567.46|571.89|569.49|568.39|565.99|0
1639679100000|2021-12-16 18:25:00|570.04|567.64|570.22|567.82|571.7|569.3|569.67|567.27|0
1639679400000|2021-12-16 18:30:00|569.86|567.46|565.81|563.41|570.59|568.19|565.81|563.41|0
1639679700000|2021-12-16 18:35:00|566|563.6|567.46|565.06|567.83|565.43|565.26|562.86|0
1639680000000|2021-12-16 18:40:00|567.28|564.88|568.38|565.98|568.56|566.16|566.18|563.78|0
1639680300000|2021-12-16 18:45:00|568.56|566.16|572.42|570.02|572.79|570.39|567.27|564.87|0
1639680600000|2021-12-16 18:50:00|572.05|569.65|568.74|566.34|573.16|570.76|568.56|566.16|0
1639680900000|2021-12-16 18:55:00|568.56|566.16|565.98|563.58|569.29|566.89|565.98|563.58|0
1639681200000|2021-12-16 19:00:00|566.9|564.5|567.82|565.42|568.37|565.97|565.8|563.4|0
1639681500000|2021-12-16 19:05:00|568.09|565.69|563.05|560.65|568.73|566.33|563.05|560.65|0
1639681800000|2021-12-16 19:10:00|563.23|560.83|561.58|559.18|563.6|561.2|561.21|558.81|0
1639682100000|2021-12-16 19:15:00|561.76|559.36|559.02|556.62|562.13|559.73|558.29|555.89|0
1639682400000|2021-12-16 19:20:00|559.2|556.8|554.28|551.88|559.2|556.8|554.1|551.7|0
1639682700000|2021-12-16 19:25:00|554.46|552.06|556|553.6|557.56|555.16|554.28|551.88|0
1639683000000|2021-12-16 19:30:00|556.28|553.88|554.1|551.7|557.74|555.34|553.91|551.51|0
1639683300000|2021-12-16 19:35:00|554.28|551.88|558.4|556|559.38|556.98|553.19|550.79|0
1639683600000|2021-12-16 19:40:00|558.22|555.82|554.2|551.8|559.86|557.46|553.29|550.89|0
1639683900000|2021-12-16 19:45:00|554.02|551.62|539.32|536.92|554.02|551.62|539.14|536.74|0
1639684200000|2021-12-16 19:50:00|539.5|537.1|542.67|540.27|547.35|544.95|539.5|537.1|0
1639684500000|2021-12-16 19:55:00|542.85|540.45|550.42|548.02|550.78|548.38|542.85|540.45|0
1639684800000|2021-12-16 20:00:00|550.24|547.84|550.42|548.02|550.6|548.2|545.72|543.32|0
1639685100000|2021-12-16 20:05:00|551.14|548.74|546.62|544.22|554.22|551.82|546.62|544.22|0
1639685400000|2021-12-16 20:10:00|546.8|544.4|547.52|545.12|548.6|546.2|543.74|541.34|0
1639685700000|2021-12-16 20:15:00|546.8|544.4|551.67|549.27|551.68|549.28|545.18|542.78|0
1639686000000|2021-12-16 20:20:00|552.04|549.64|554.57|552.17|555.48|553.08|551.04|548.64|0
1639686300000|2021-12-16 20:25:00|554.75|552.35|559.66|557.26|561.3|558.9|553.48|551.08|0
1639686600000|2021-12-16 20:30:00|559.93|557.53|562.42|560.02|565.15|562.75|555.31|552.91|0
1639686900000|2021-12-16 20:35:00|561.59|559.19|566.07|563.67|566.62|564.22|560.04|557.64|0
1639687200000|2021-12-16 20:40:00|565.89|563.49|558.22|555.82|567.81|565.41|557.67|555.27|0
1639687500000|2021-12-16 20:45:00|559.31|556.91|552.95|550.55|560.22|557.82|552.95|550.55|0
1639687800000|2021-12-16 20:50:00|553.85|551.45|555.85|553.45|564.78|562.38|553.67|551.27|0
1639688100000|2021-12-16 20:55:00|556.76|554.36|553.11|550.71|559.49|557.09|552.21|549.81|0
1639688400000|2021-12-16 21:00:00|553.48|551.08|553.35|550.95|554.2|551.8|548.99|546.59|0
1639688700000|2021-12-16 21:05:00|553.17|550.77|557|554.6|557|554.6|553.17|550.77|0
1639689000000|2021-12-16 21:10:00|557.18|554.78|555.71|553.31|557.54|555.14|554.26|551.86|0
1639689300000|2021-12-16 21:15:00|555.37|552.57|553.91|551.11|555.37|552.57|553.54|550.74|0
1639689600000|2021-12-16 21:20:00|554.09|551.29|552.81|550.01|554.09|551.29|551.72|548.92|0
1639689900000|2021-12-16 21:25:00|552.72|549.92|553.17|550.37|554.81|552.01|552.63|549.83|0
1639690200000|2021-12-16 21:30:00|552.99|550.19|554.08|551.28|554.08|551.28|552.99|550.19|0
1639690500000|2021-12-16 21:35:00|554.45|551.65|554.99|552.19|555.26|552.46|554.08|551.28|0
1639690800000|2021-12-16 21:40:00|555.17|552.37|554.35|551.55|555.44|552.64|553.89|551.09|0
1639691100000|2021-12-16 21:45:00|554.81|552.01|556.08|553.28|556.08|553.28|554.26|551.46|0
1639691400000|2021-12-16 21:50:00|555.9|553.1|555.53|552.73|556.08|553.28|554.07|551.27|0
1639691700000|2021-12-16 21:55:00|555.71|552.91|556.07|553.27|556.62|553.82|555.62|552.82|0
1639692000000|2021-12-16 22:00:00|556.09|553.29|555.39|552.59|556.09|553.29|555.39|552.59|0
1639692300000|2021-12-16 22:05:00|555.69|552.89|554.76|551.96|555.93|553.13|554.71|551.91|0
1639692600000|2021-12-16 22:10:00|554.78|551.98|555.41|552.61|555.41|552.61|554.7|551.9|0
1639692900000|2021-12-16 22:15:00|555.23|552.43|554.38|551.58|555.47|552.67|554.38|551.58|0
1639693200000|2021-12-16 22:20:00|554.43|551.63|554.06|551.26|554.54|551.74|553.93|551.13|0
1639693500000|2021-12-16 22:25:00|554.08|551.28|554.43|551.63|554.43|551.63|553.98|551.18|0
1639693800000|2021-12-16 22:30:00|554.42|551.62|554.37|551.57|554.64|551.84|554.13|551.33|0
1639694100000|2021-12-16 22:35:00|554.42|551.62|554.24|551.44|554.69|551.89|554.16|551.36|0
1639694400000|2021-12-16 22:40:00|554.21|551.41|554.42|551.62|554.58|551.78|554.21|551.41|0
1639694700000|2021-12-16 22:45:00|554.45|551.65|554.39|551.59|554.61|551.81|554.28|551.48|0
1639695000000|2021-12-16 22:50:00|554.36|551.56|554.68|551.88|554.71|551.91|554.31|551.51|0
1639695300000|2021-12-16 22:55:00|554.65|551.85|554.89|552.09|554.89|552.09|554.52|551.72|0
1639695600000|2021-12-16 23:00:00|555.4|552.6|553.49|550.69|555.95|553.15|553.49|550.69|0
1639695900000|2021-12-16 23:05:00|553.76|550.96|554.4|551.6|554.4|551.6|553.31|550.51|0
1639696200000|2021-12-16 23:10:00|554.58|551.78|553.48|550.68|555.03|552.23|553.48|550.68|0
1639696500000|2021-12-16 23:15:00|553.3|550.5|551.57|548.77|553.3|550.5|550.93|548.13|0
1639696800000|2021-12-16 23:20:00|551.48|548.68|549.66|546.86|551.84|549.04|549.66|546.86|0
1639697100000|2021-12-16 23:25:00|549.84|547.04|547.66|544.86|550.02|547.22|547.3|544.5|0
1639697400000|2021-12-16 23:30:00|548.02|545.22|550.38|547.58|550.74|547.94|548.02|545.22|0
1639697700000|2021-12-16 23:35:00|550.56|547.76|551.01|548.21|551.65|548.85|548.75|545.95|0
1639698000000|2021-12-16 23:40:00|551.11|548.31|550.46|547.66|551.29|548.49|550.1|547.3|0
1639698300000|2021-12-16 23:45:00|550.56|547.76|550.74|547.94|552.56|549.76|550.37|547.57|0
1639698600000|2021-12-16 23:50:00|550.92|548.12|550.73|547.93|552.01|549.21|550.55|547.75|0
1639698900000|2021-12-16 23:55:00|550.92|548.12|550.91|548.11|551.46|548.66|550.01|547.21|0
1639699200000|2021-12-17 00:00:00|551.28|548.48|552.91|550.11|554.37|551.57|551.1|548.3|0
1639699500000|2021-12-17 00:05:00|553.28|550.48|554.27|551.47|554.27|551.47|551.54|548.74|0
1639699800000|2021-12-17 00:10:00|553.91|551.11|554|551.2|554.73|551.93|553.45|550.65|0
1639700100000|2021-12-17 00:15:00|554.18|551.38|551.72|548.92|554.36|551.56|551.35|548.55|0
1639700400000|2021-12-17 00:20:00|551.63|548.83|552.62|549.82|553.08|550.28|551.63|548.83|0
1639700700000|2021-12-17 00:25:00|552.72|549.92|552.53|549.73|553.08|550.28|551.63|548.83|0
1639701000000|2021-12-17 00:30:00|552.35|549.55|554.17|551.37|554.35|551.55|552.17|549.37|0
1639701300000|2021-12-17 00:35:00|554.35|551.55|555.26|552.46|555.45|552.65|553.62|550.82|0
1639701600000|2021-12-17 00:40:00|555.45|552.65|555.63|552.83|555.81|553.01|554.53|551.73|0
1639701900000|2021-12-17 00:45:00|555.81|553.01|555.71|552.91|556.35|553.55|555.26|552.46|0
1639702200000|2021-12-17 00:50:00|555.81|553.01|555.62|552.82|556.35|553.55|555.53|552.73|0
1639702500000|2021-12-17 00:55:00|555.8|553|554.89|552.09|556.35|553.55|554.52|551.72|0
1639702800000|2021-12-17 01:00:00|554.52|551.72|555.25|552.45|556.53|553.73|554.34|551.54|0
1639703100000|2021-12-17 01:05:00|555.43|552.63|555.07|552.27|555.8|553|554.88|552.08|0
1639703400000|2021-12-17 01:10:00|555.25|552.45|555.25|552.45|557.62|554.82|554.88|552.08|0
1639703700000|2021-12-17 01:15:00|555.43|552.63|557.07|554.27|557.98|555.18|555.06|552.26|0
1639704000000|2021-12-17 01:20:00|556.89|554.09|557.43|554.63|557.98|555.18|556.89|554.09|0
1639704300000|2021-12-17 01:25:00|557.34|554.54|557.06|554.26|557.43|554.63|556.52|553.72|0
1639704600000|2021-12-17 01:30:00|556.88|554.08|555.23|552.43|557.24|554.44|555.23|552.43|0
1639704900000|2021-12-17 01:35:00|555.42|552.62|553.59|550.79|555.96|553.16|553.59|550.79|0
1639705200000|2021-12-17 01:40:00|553.77|550.97|555.05|552.25|555.05|552.25|553.68|550.88|0
1639705500000|2021-12-17 01:45:00|555.23|552.43|555.96|553.16|556.32|553.52|554.14|551.34|0
1639705800000|2021-12-17 01:50:00|556.14|553.34|555.59|552.79|556.87|554.07|555.22|552.42|0
1639706100000|2021-12-17 01:55:00|555.41|552.61|556.4|553.6|556.87|554.07|554.86|552.06|0
1639706400000|2021-12-17 02:00:00|556.5|553.7|555.85|553.05|556.68|553.88|555.58|552.78|0
1639706700000|2021-12-17 02:05:00|555.95|553.15|556.86|554.06|556.86|554.06|555.95|553.15|0
1639707000000|2021-12-17 02:10:00|557.04|554.24|557.04|554.24|557.22|554.42|556.68|553.88|0
1639707300000|2021-12-17 02:15:00|556.86|554.06|556.85|554.05|557.04|554.24|556.49|553.69|0
1639707600000|2021-12-17 02:20:00|556.67|553.87|556.21|553.41|557.04|554.24|555.94|553.14|0
1639707900000|2021-12-17 02:25:00|556.12|553.32|555.02|552.22|556.3|553.5|554.66|551.86|0
1639708200000|2021-12-17 02:30:00|554.93|552.13|553.75|550.95|555.02|552.22|553.75|550.95|0
1639708500000|2021-12-17 02:35:00|553.93|551.13|554.01|551.21|554.74|551.94|553.75|550.95|0
1639708800000|2021-12-17 02:40:00|553.93|551.13|555.29|552.49|555.38|552.58|553.93|551.13|0
1639709100000|2021-12-17 02:45:00|555.2|552.4|554.83|552.03|555.75|552.95|554.65|551.85|0
1639709400000|2021-12-17 02:50:00|554.74|551.94|554.46|551.66|554.74|551.94|553.74|550.94|0
1639709700000|2021-12-17 02:55:00|554.37|551.57|554.64|551.84|555.01|552.21|553.92|551.12|0
1639710000000|2021-12-17 03:00:00|554.46|551.66|552.82|550.02|554.64|551.84|552.27|549.47|0
1639710300000|2021-12-17 03:05:00|552.64|549.84|551.18|548.38|552.64|549.84|550.82|548.02|0
1639710600000|2021-12-17 03:10:00|551|548.2|549.9|547.1|551.18|548.38|549.18|546.38|0
1639710900000|2021-12-17 03:15:00|549.81|547.01|550.17|547.37|550.27|547.47|549|546.2|0
1639711200000|2021-12-17 03:20:00|550.27|547.47|549.35|546.55|550.27|547.47|549.35|546.55|0
1639711500000|2021-12-17 03:25:00|549.44|546.64|550.44|547.64|550.44|547.64|549.17|546.37|0
1639711800000|2021-12-17 03:30:00|550.26|547.46|547.53|544.73|550.44|547.64|545.9|543.1|0
1639712100000|2021-12-17 03:35:00|547.62|544.82|546.26|543.46|547.62|544.82|544.82|542.02|0
1639712400000|2021-12-17 03:40:00|546.08|543.28|545.99|543.19|546.81|544.01|545.72|542.92|0
1639712700000|2021-12-17 03:45:00|545.72|542.92|546.53|543.73|547.17|544.37|545.17|542.37|0
1639713000000|2021-12-17 03:50:00|546.62|543.82|546.44|543.64|546.8|544|546.44|543.64|0
1639713300000|2021-12-17 03:55:00|546.62|543.82|541.46|538.66|546.62|543.82|540.11|537.31|0
1639713600000|2021-12-17 04:00:00|541.37|538.57|540.11|537.31|542.18|539.38|540.11|537.31|0
1639713900000|2021-12-17 04:05:00|540.29|537.49|542.09|539.29|542.54|539.74|539.93|537.13|0
1639714200000|2021-12-17 04:10:00|542.18|539.38|542.45|539.65|542.72|539.92|541.91|539.11|0
1639714500000|2021-12-17 04:15:00|542.09|539.29|542.53|539.73|543.17|540.37|542.09|539.29|0
1639714800000|2021-12-17 04:20:00|542.63|539.83|542.44|539.64|543.35|540.55|542.08|539.28|0
1639715100000|2021-12-17 04:25:00|542.53|539.73|542.62|539.82|543.34|540.54|542.53|539.73|0
1639715400000|2021-12-17 04:30:00|542.8|540|544.43|541.63|544.97|542.17|542.26|539.46|0
1639715700000|2021-12-17 04:35:00|544.24|541.44|545.69|542.89|545.96|543.16|544.24|541.44|0
1639716000000|2021-12-17 04:40:00|545.87|543.07|546.96|544.16|547.5|544.7|545.69|542.89|0
1639716300000|2021-12-17 04:45:00|546.95|544.15|546.41|543.61|547.04|544.24|545.95|543.15|0
1639716600000|2021-12-17 04:50:00|546.5|543.7|546.77|543.97|547.5|544.7|546.49|543.69|0
1639716900000|2021-12-17 04:55:00|546.67|543.87|547.85|545.05|548.58|545.78|546.41|543.61|0
1639717200000|2021-12-17 05:00:00|547.94|545.14|545.86|543.06|549.31|546.51|545.68|542.88|0
1639717500000|2021-12-17 05:05:00|545.68|542.88|544.59|541.79|545.86|543.06|544.49|541.69|0
1639717800000|2021-12-17 05:10:00|544.49|541.69|542.68|539.88|544.77|541.97|542.68|539.88|0
1639718100000|2021-12-17 05:15:00|543.14|540.34|544.58|541.78|545.13|542.33|543.14|540.34|0
1639718400000|2021-12-17 05:20:00|544.49|541.69|544.94|542.14|545.49|542.69|544.4|541.6|0
1639718700000|2021-12-17 05:25:00|545.12|542.32|545.48|542.68|546.03|543.23|544.58|541.78|0
1639719000000|2021-12-17 05:30:00|545.66|542.86|544.39|541.59|546.29|543.49|544.3|541.5|0
1639719300000|2021-12-17 05:35:00|544.76|541.96|547.11|544.31|549.47|546.67|544.76|541.96|0
1639719600000|2021-12-17 05:40:00|547.2|544.4|548.38|545.58|548.46|545.66|546.38|543.58|0
1639719900000|2021-12-17 05:45:00|548.19|545.39|546.74|543.94|548.82|546.02|546.74|543.94|0
1639720200000|2021-12-17 05:50:00|547.1|544.3|547.01|544.21|547.65|544.85|546.38|543.58|0
1639720500000|2021-12-17 05:55:00|546.92|544.12|546.64|543.84|547.64|544.84|546.1|543.3|0
1639720800000|2021-12-17 06:00:00|546.55|543.75|548|545.2|548.73|545.93|546.55|543.75|0
1639721100000|2021-12-17 06:05:00|547.91|545.11|547.91|545.11|549.27|546.47|547.36|544.56|0
1639721400000|2021-12-17 06:10:00|548|545.2|547.72|544.92|549.27|546.47|547.36|544.56|0
1639721700000|2021-12-17 06:15:00|547.82|545.02|547.63|544.83|549.09|546.29|547.18|544.38|0
1639722000000|2021-12-17 06:20:00|547.99|545.19|548.17|545.37|549.08|546.28|547.63|544.83|0
1639722300000|2021-12-17 06:25:00|548.35|545.55|546.54|543.74|548.72|545.92|545.81|543.01|0
1639722600000|2021-12-17 06:30:00|546.44|543.64|546.17|543.37|547.35|544.55|546.17|543.37|0
1639722900000|2021-12-17 06:35:00|546.08|543.28|547.62|544.82|548.07|545.27|546.08|543.28|0
1639723200000|2021-12-17 06:40:00|547.89|545.09|547.62|544.82|548.35|545.55|547.62|544.82|0
1639723500000|2021-12-17 06:45:00|547.44|544.64|547.25|544.45|548.71|545.91|547.25|544.45|0
1639723800000|2021-12-17 06:50:00|547.07|544.27|543.35|540.55|547.62|544.82|542.55|539.75|0
1639724100000|2021-12-17 06:55:00|543.27|540.47|546.34|543.54|546.97|544.17|542.91|540.11|0
1639724400000|2021-12-17 07:00:00|546.16|543.36|547.79|544.99|547.97|545.17|545.7|542.9|0
1639724700000|2021-12-17 07:05:00|547.97|545.17|549.06|546.26|550.15|547.35|547.61|544.81|0
1639725000000|2021-12-17 07:10:00|548.96|546.16|549.24|546.44|549.78|546.98|548.51|545.71|0
1639725300000|2021-12-17 07:15:00|549.14|546.34|552.33|549.53|552.33|549.53|547.97|545.17|0
1639725600000|2021-12-17 07:20:00|552.14|549.34|552.32|549.52|553.24|550.44|551.5|548.7|0
1639725900000|2021-12-17 07:25:00|552.05|549.25|552.14|549.34|552.5|549.7|551.23|548.43|0
1639726200000|2021-12-17 07:30:00|552.32|549.52|553.23|550.43|553.78|550.98|551.41|548.61|0
1639726500000|2021-12-17 07:35:00|553.41|550.61|552.31|549.51|553.96|551.16|551.04|548.24|0
1639726800000|2021-12-17 07:40:00|552.13|549.33|551.95|549.15|553.95|551.15|551.95|549.15|0
1639727100000|2021-12-17 07:45:00|552.49|549.69|553.4|550.6|553.58|550.78|551.4|548.6|0
1639727400000|2021-12-17 07:50:00|553.22|550.42|553.58|550.78|553.77|550.97|552.13|549.33|0
1639727700000|2021-12-17 07:55:00|553.4|550.6|553.48|550.68|553.94|551.14|552.49|549.69|0
1639728000000|2021-12-17 08:00:00|553.58|550.78|553.39|550.59|555.95|553.15|552.3|549.5|0
1639728300000|2021-12-17 08:05:00|553.19|550.79|553.37|550.97|555.93|553.53|553.19|550.79|0
1639728600000|2021-12-17 08:10:00|553.19|550.79|551.46|549.06|554.1|551.7|550.1|547.7|0
1639728900000|2021-12-17 08:15:00|550.82|548.42|552.82|550.42|554.28|551.88|549.55|547.15|0
1639729200000|2021-12-17 08:20:00|552.64|550.24|553.64|551.24|554.18|551.78|551.73|549.33|0
1639729500000|2021-12-17 08:25:00|553.91|551.51|554.46|552.06|554.82|552.42|552.82|550.42|0
1639729800000|2021-12-17 08:30:00|554|551.6|552.09|549.69|554.28|551.88|551.54|549.14|0
1639730100000|2021-12-17 08:35:00|551.99|549.59|551.17|548.77|552.63|550.23|550.63|548.23|0
1639730400000|2021-12-17 08:40:00|550.99|548.59|547.9|545.5|551.36|548.96|546.99|544.59|0
1639730700000|2021-12-17 08:45:00|547.54|545.14|548.26|545.86|548.45|546.05|545.91|543.51|0
1639731000000|2021-12-17 08:50:00|548.08|545.68|548.8|546.4|549.35|546.95|547.72|545.32|0
1639731300000|2021-12-17 08:55:00|548.99|546.59|548.08|545.68|549.53|547.13|547.8|545.4|0
1639731600000|2021-12-17 09:00:00|548.62|546.22|545.72|543.32|548.8|546.4|544.09|541.69|0
1639731900000|2021-12-17 09:05:00|545.53|543.13|544.26|541.86|545.53|543.13|542.46|540.06|0
1639732200000|2021-12-17 09:10:00|543.9|541.5|535.87|533.47|544.08|541.68|535.87|533.47|0
1639732500000|2021-12-17 09:15:00|535.97|533.57|543.35|540.95|543.35|540.95|533.63|531.23|0
1639732800000|2021-12-17 09:20:00|543.54|541.14|544.44|542.04|545.71|543.31|542.09|539.69|0
1639733100000|2021-12-17 09:25:00|544.71|542.31|544.8|542.4|547.33|544.93|544.62|542.22|0
1639733400000|2021-12-17 09:30:00|544.7|542.3|545.42|543.02|546.06|543.66|544.34|541.94|0
1639733700000|2021-12-17 09:35:00|545.34|542.94|543.89|541.49|545.88|543.48|543.16|540.76|0
1639734000000|2021-12-17 09:40:00|543.53|541.13|539.73|537.33|543.71|541.31|539.55|537.15|0
1639734300000|2021-12-17 09:45:00|539.55|537.15|540.18|537.78|541.35|538.95|537.75|535.35|0
1639734600000|2021-12-17 09:50:00|540.45|538.05|545.51|543.11|545.69|543.29|539.37|536.97|0
1639734900000|2021-12-17 09:55:00|544.97|542.57|546.23|543.83|546.96|544.56|544.97|542.57|0
1639735200000|2021-12-17 10:00:00|546.05|543.65|544.96|542.56|547.32|544.92|544.6|542.2|0
1639735500000|2021-12-17 10:05:00|545.14|542.74|545.32|542.92|546.77|544.37|544.96|542.56|0
1639735800000|2021-12-17 10:10:00|545.23|542.83|545.15|542.75|546.41|544.01|545.14|542.74|0
1639736100000|2021-12-17 10:15:00|544.97|542.57|544.6|542.2|545.87|543.47|543.52|541.12|0
1639736400000|2021-12-17 10:20:00|544.69|542.29|543.88|541.48|546.05|543.65|543.88|541.48|0
1639736700000|2021-12-17 10:25:00|543.78|541.38|540.81|538.41|543.88|541.48|540.09|537.69|0
1639737000000|2021-12-17 10:30:00|541.17|538.77|543.06|540.66|543.33|540.93|540.27|537.87|0
1639737300000|2021-12-17 10:35:00|543.15|540.75|542.06|539.66|543.15|540.75|541.34|538.94|0
1639737600000|2021-12-17 10:40:00|542.43|540.03|539.72|537.32|542.43|540.03|539.36|536.96|0
1639737900000|2021-12-17 10:45:00|539.63|537.23|539.18|536.78|541.34|538.94|539.18|536.78|0
1639738200000|2021-12-17 10:50:00|539.36|536.96|538.64|536.24|541.34|538.94|537.2|534.8|0
1639738500000|2021-12-17 10:55:00|538.46|536.06|540.97|538.57|541.33|538.93|538.46|536.06|0
1639738800000|2021-12-17 11:00:00|541.06|538.66|540.25|537.85|542.96|540.56|539.98|537.58|0
1639739100000|2021-12-17 11:05:00|540.07|537.67|539.89|537.49|542.59|540.19|539.35|536.95|0
1639739400000|2021-12-17 11:10:00|540.61|538.21|538.8|536.4|541.51|539.11|538.8|536.4|0
1639739700000|2021-12-17 11:15:00|538.62|536.22|540.06|537.66|540.24|537.84|538.44|536.04|0
1639740000000|2021-12-17 11:20:00|539.88|537.48|542.58|540.18|542.58|540.18|539.88|537.48|0
1639740300000|2021-12-17 11:25:00|542.76|540.36|543.21|540.81|544.75|542.35|542.58|540.18|0
1639740600000|2021-12-17 11:30:00|543.39|540.99|542.22|539.82|544.57|542.17|542.04|539.64|0
1639740900000|2021-12-17 11:35:00|542.04|539.64|544.42|542.02|544.6|542.2|540.36|537.96|0
1639741200000|2021-12-17 11:40:00|544.24|541.84|545.68|543.28|546.4|544|544.24|541.84|0
1639741500000|2021-12-17 11:45:00|545.5|543.1|543.87|541.47|545.58|543.18|543.15|540.75|0
1639741800000|2021-12-17 11:50:00|544.05|541.65|542.97|540.57|544.14|541.74|542.43|540.03|0
1639742100000|2021-12-17 11:55:00|542.87|540.47|545.31|542.91|545.31|542.91|542.25|539.85|0
1639742400000|2021-12-17 12:00:00|544.95|542.55|545.85|543.45|546.39|543.99|544.77|542.37|0
1639742700000|2021-12-17 12:05:00|545.67|543.27|545.12|542.72|546.03|543.63|544.58|542.18|0
1639743000000|2021-12-17 12:10:00|544.58|542.18|542.6|540.2|544.76|542.36|542.6|540.2|0
1639743300000|2021-12-17 12:15:00|542.24|539.84|542.42|540.02|542.78|540.38|541.7|539.3|0
1639743600000|2021-12-17 12:20:00|542.6|540.2|541.15|538.75|543.68|541.28|541.15|538.75|0
1639743900000|2021-12-17 12:25:00|541.33|538.93|538.63|536.23|541.87|539.47|538.46|536.06|0
1639744200000|2021-12-17 12:30:00|538.81|536.41|538.09|535.69|540.25|537.85|537.38|534.98|0
1639744500000|2021-12-17 12:35:00|538.27|535.87|535.31|532.91|538.99|536.59|535.13|532.73|0
1639744800000|2021-12-17 12:40:00|535.21|532.81|535.3|532.9|536.02|533.62|534.59|532.19|0
1639745100000|2021-12-17 12:45:00|535.12|532.72|531.36|528.96|535.84|533.44|531.18|528.78|0
1639745400000|2021-12-17 12:50:00|531.45|529.05|529.93|527.53|531.72|529.32|527.62|525.22|0
1639745700000|2021-12-17 12:55:00|529.75|527.35|531.36|528.96|532.43|530.03|529.75|527.35|0
1639746000000|2021-12-17 13:00:00|531.62|529.22|532.43|530.03|533.33|530.93|531.62|529.22|0
1639746300000|2021-12-17 13:05:00|532.25|529.85|529.57|527.17|532.79|530.39|528.85|526.45|0
1639746600000|2021-12-17 13:10:00|529.75|527.35|530.99|528.59|531.35|528.95|529.39|526.99|0
1639746900000|2021-12-17 13:15:00|530.64|528.24|529.74|527.34|530.99|528.59|529.38|526.98|0
1639747200000|2021-12-17 13:20:00|530.1|527.7|531.35|528.95|531.35|528.95|528.85|526.45|0
1639747500000|2021-12-17 13:25:00|531.34|528.94|531.88|529.48|532.95|530.55|531.17|528.77|0
1639747800000|2021-12-17 13:30:00|532.06|529.66|532.59|530.19|533.13|530.73|530.81|528.41|0
1639748100000|2021-12-17 13:35:00|532.95|530.55|531.34|528.94|533.49|531.09|531.34|528.94|0
1639748400000|2021-12-17 13:40:00|531.52|529.12|532.59|530.19|533.48|531.08|529.55|527.15|0
1639748700000|2021-12-17 13:45:00|532.23|529.83|531.33|528.93|533.66|531.26|530.88|528.48|0
1639749000000|2021-12-17 13:50:00|531.15|528.75|531.51|529.11|532.22|529.82|530.26|527.86|0
1639749300000|2021-12-17 13:55:00|531.33|528.93|533.47|531.07|533.65|531.25|530.97|528.57|0
1639749600000|2021-12-17 14:00:00|533.29|530.89|530.52|528.12|534.55|532.15|530.07|527.67|0
1639749900000|2021-12-17 14:05:00|530.43|528.03|526.33|523.93|530.61|528.21|526.15|523.75|0
1639750200000|2021-12-17 14:10:00|526.51|524.11|527.04|524.64|527.75|525.35|526.5|524.1|0
1639750500000|2021-12-17 14:15:00|527.22|524.82|530.07|527.67|530.07|527.67|526.41|524.01|0
1639750800000|2021-12-17 14:20:00|529.71|527.31|529.79|527.39|531.32|528.92|529.35|526.95|0
1639751100000|2021-12-17 14:25:00|529.17|526.77|527.03|524.63|531.13|528.73|524.89|522.49|0
1639751400000|2021-12-17 14:30:00|527.21|524.81|531.5|529.1|534.72|532.32|527.21|524.81|0
1639751700000|2021-12-17 14:35:00|532.57|530.17|520.74|518.34|532.57|530.17|517.3|514.9|0
1639752000000|2021-12-17 14:40:00|520.21|517.81|514.08|511.68|521.54|519.14|513.96|511.56|0
1639752300000|2021-12-17 14:45:00|513.91|511.51|526.03|523.63|526.03|523.63|513.38|510.98|0
1639752600000|2021-12-17 14:50:00|526.74|524.34|522.49|520.09|532.95|530.55|521.96|519.56|0
1639752900000|2021-12-17 14:55:00|521.78|519.38|523.95|521.55|524.13|521.73|518.61|516.21|0
1639753200000|2021-12-17 15:00:00|524.04|521.64|518.55|516.15|524.04|521.64|514.5|512.1|0
1639753500000|2021-12-17 15:05:00|518.91|516.51|516.61|514.21|518.91|516.51|514.68|512.28|0
1639753800000|2021-12-17 15:10:00|516.34|513.94|508.01|505.61|516.34|513.94|507.66|505.26|0
1639754100000|2021-12-17 15:15:00|508.18|505.78|509.23|506.83|509.23|506.83|504.69|502.29|0
1639754400000|2021-12-17 15:20:00|508.53|506.13|508.52|506.12|509.39|506.99|505.21|502.81|0
1639754700000|2021-12-17 15:25:00|508.6|506.2|515.17|512.77|515.18|512.78|508.17|505.77|0
1639755000000|2021-12-17 15:30:00|514.3|511.9|523.28|520.88|523.63|521.23|512.02|509.62|0
1639755300000|2021-12-17 15:35:00|523.81|521.41|527.56|525.16|529.7|527.3|523.04|520.64|0
1639755600000|2021-12-17 15:40:00|527.38|524.98|527.56|525.16|529.87|527.47|524.9|522.5|0
1639755900000|2021-12-17 15:45:00|527.38|524.98|538.81|536.41|538.81|536.41|527.38|524.98|0
1639756200000|2021-12-17 15:50:00|539.17|536.77|544.92|542.52|546.37|543.97|536.66|534.26|0
1639756500000|2021-12-17 15:55:00|545.1|542.7|541.5|539.1|545.46|543.06|538.99|536.59|0
1639756800000|2021-12-17 16:00:00|541.86|539.46|539.19|536.79|546.07|543.67|539.02|536.62|0
1639757100000|2021-12-17 16:05:00|539.55|537.15|541.34|538.94|542.96|540.56|539.19|536.79|0
1639757400000|2021-12-17 16:10:00|541.7|539.3|552.33|549.93|553.6|551.2|541.16|538.76|0
1639757700000|2021-12-17 16:15:00|552.88|550.48|551.06|548.66|553.24|550.84|548.18|545.78|0
1639758000000|2021-12-17 16:20:00|551.24|548.84|548.35|545.95|551.24|548.84|547.54|545.14|0
1639758300000|2021-12-17 16:25:00|548.71|546.31|547.74|545.34|550.66|548.26|546.01|543.61|0
1639758600000|2021-12-17 16:30:00|547.56|545.16|535.84|533.44|548.82|546.42|535.84|533.44|0
1639758900000|2021-12-17 16:35:00|536.92|534.52|532.26|529.86|536.92|534.52|530.3|527.9|0
1639759200000|2021-12-17 16:40:00|532.35|529.95|527.27|524.87|532.98|530.58|526.03|523.63|0
1639759500000|2021-12-17 16:45:00|527.45|525.05|521.95|519.55|528.69|526.29|521.42|519.02|0
1639759800000|2021-12-17 16:50:00|522.66|520.26|524.6|522.2|526.73|524.33|522.48|520.08|0
1639760100000|2021-12-17 16:55:00|524.43|522.03|528.51|526.11|528.95|526.55|522.66|520.26|0
1639760400000|2021-12-17 17:00:00|527.97|525.57|523.65|521.25|527.97|525.57|521.47|519.07|0
1639760700000|2021-12-17 17:05:00|523.47|521.07|519.93|517.53|523.73|521.33|517.1|514.7|0
1639761000000|2021-12-17 17:10:00|520.1|517.7|527.72|525.32|527.72|525.32|520.01|517.61|0
1639761300000|2021-12-17 17:15:00|527.9|525.5|526.48|524.08|531.11|528.71|525.59|523.19|0
1639761600000|2021-12-17 17:20:00|526.66|524.26|527.36|524.96|530.57|528.17|526.66|524.26|0
1639761900000|2021-12-17 17:25:00|527.72|525.32|528.61|526.21|529.32|526.92|523.81|521.41|0
1639762200000|2021-12-17 17:30:00|529.05|526.65|531.95|529.55|536.49|534.09|527.54|525.14|0
1639762500000|2021-12-17 17:35:00|532.22|529.82|530.16|527.76|534.28|531.88|528.91|526.51|0
1639762800000|2021-12-17 17:40:00|530.34|527.94|528.2|525.8|531.06|528.66|527.66|525.26|0
1639763100000|2021-12-17 17:45:00|528.28|525.88|529.44|527.04|529.98|527.58|527.75|525.35|0
1639763400000|2021-12-17 17:50:00|528.73|526.33|526.94|524.54|531.94|529.54|524.28|521.88|0
1639763700000|2021-12-17 17:55:00|526.59|524.19|529.26|526.86|530.51|528.11|526.59|524.19|0
1639764000000|2021-12-17 18:00:00|529.08|526.68|529.79|527.39|531.58|529.18|526.41|524.01|0
1639764300000|2021-12-17 18:05:00|529.61|527.21|524.98|522.58|529.61|527.21|524.27|521.87|0
1639764600000|2021-12-17 18:10:00|525.33|522.93|526.58|524.18|528.54|526.14|524.27|521.87|0
1639764900000|2021-12-17 18:15:00|526.76|524.36|529.96|527.56|530.32|527.92|525.86|523.46|0
1639765200000|2021-12-17 18:20:00|529.87|527.47|532.28|529.88|532.64|530.24|529.78|527.38|0
1639765500000|2021-12-17 18:25:00|532.11|529.71|537.12|534.72|538.02|535.62|531.21|528.81|0
1639765800000|2021-12-17 18:30:00|537.3|534.9|538.02|535.62|539.28|536.88|536.05|533.65|0
1639766100000|2021-12-17 18:35:00|537.84|535.44|535.68|533.28|539.28|536.88|534.79|532.39|0
1639766400000|2021-12-17 18:40:00|535.5|533.1|534.07|531.67|536.4|534|532.45|530.05|0
1639766700000|2021-12-17 18:45:00|534.33|531.93|539.63|537.23|539.63|537.23|534.33|531.93|0
1639767000000|2021-12-17 18:50:00|539.09|536.69|538.73|536.33|540.35|537.95|538.37|535.97|0
1639767300000|2021-12-17 18:55:00|538.99|536.59|542.51|540.11|543.23|540.83|537.83|535.43|0
1639767600000|2021-12-17 19:00:00|542.69|540.29|538.18|535.78|542.87|540.47|537.46|535.06|0
1639767900000|2021-12-17 19:05:00|538.54|536.14|539.8|537.4|540.34|537.94|537.1|534.7|0
1639768200000|2021-12-17 19:10:00|539.62|537.22|536.78|534.38|543.6|541.2|536.69|534.29|0
1639768500000|2021-12-17 19:15:00|536.87|534.47|537.86|535.46|539.94|537.54|536.87|534.47|0
1639768800000|2021-12-17 19:20:00|537.95|535.55|537.77|535.37|539.21|536.81|535.88|533.48|0
1639769100000|2021-12-17 19:25:00|537.41|535.01|531.02|528.62|537.59|535.19|529.86|527.46|0
1639769400000|2021-12-17 19:30:00|530.94|528.54|531.83|529.43|534.17|531.77|530.94|528.54|0
1639769700000|2021-12-17 19:35:00|532.01|529.61|531.11|528.71|533.09|530.69|528.96|526.56|0
1639770000000|2021-12-17 19:40:00|531.65|529.25|533.62|531.22|533.62|531.22|531.11|528.71|0
1639770300000|2021-12-17 19:45:00|534.16|531.76|535.78|533.38|538.48|536.08|533.98|531.58|0
1639770600000|2021-12-17 19:50:00|535.6|533.2|529.67|527.27|535.78|533.38|529.31|526.91|0
1639770900000|2021-12-17 19:55:00|529.31|526.91|533.67|531.27|534.39|531.99|528.06|525.66|0
1639771200000|2021-12-17 20:00:00|533.49|531.09|534.03|531.63|540.49|538.09|533.49|531.09|0
1639771500000|2021-12-17 20:05:00|534.74|532.34|536.71|534.31|537.43|535.03|534.38|531.98|0
1639771800000|2021-12-17 20:10:00|536.89|534.49|532.05|529.65|536.89|534.49|531.87|529.47|0
1639772100000|2021-12-17 20:15:00|532.23|529.83|531.16|528.76|534.56|532.16|527.59|525.19|0
1639772400000|2021-12-17 20:20:00|531.33|528.93|534.37|531.97|535.81|533.41|530.26|527.86|0
1639772700000|2021-12-17 20:25:00|534.01|531.61|530.08|527.68|534.19|531.79|527.94|525.54|0
1639773000000|2021-12-17 20:30:00|529.9|527.5|526.24|523.84|531.33|528.93|518.16|515.76|0
1639773300000|2021-12-17 20:35:00|526.42|524.02|527.66|525.26|528.37|525.97|523.23|520.83|0
1639773600000|2021-12-17 20:40:00|527.84|525.44|529.61|527.21|532.64|530.24|526.24|523.84|0
1639773900000|2021-12-17 20:45:00|528.9|526.5|520.22|517.82|529.97|527.57|520.22|517.82|0
1639774200000|2021-12-17 20:50:00|521.19|518.79|521.55|519.15|523.85|521.45|514.93|512.53|0
1639774500000|2021-12-17 20:55:00|520.49|518.09|518.64|516.24|528.27|525.87|518.64|516.24|0
1639774800000|2021-12-17 21:00:00|517.76|515.36|522.7|520.3|522.7|520.3|516.52|514.12|0
1639775100000|2021-12-17 21:05:00|522.52|520.12|523.41|521.01|525|522.6|521.46|519.06|0
1639775400000|2021-12-17 21:10:00|523.23|520.83|523.76|521.36|524.47|522.07|522.52|520.12|0
1639987500000|2021-12-20 08:05:00|480.73|478.33|481.23|478.83|484.96|482.56|480.05|477.65|0
1639987800000|2021-12-20 08:10:00|480.98|478.58|479.54|477.14|482.25|479.85|478.37|475.97|0
1639988100000|2021-12-20 08:15:00|479.21|476.81|482.49|480.09|482.92|480.52|478.7|476.3|0
1639988400000|2021-12-20 08:20:00|482.58|480.18|478.53|476.13|483.6|481.2|475.41|473.01|0
1639988700000|2021-12-20 08:25:00|478.19|475.79|483.76|481.36|484.44|482.04|478.19|475.79|0
1639989000000|2021-12-20 08:30:00|484.61|482.21|482.23|479.83|484.61|482.21|480.96|478.56|0
1639989300000|2021-12-20 08:35:00|481.98|479.58|475.74|473.34|483.93|481.53|475.32|472.92|0
1639989600000|2021-12-20 08:40:00|475.66|473.26|477.17|474.77|477.84|475.44|471.88|469.48|0
1639989900000|2021-12-20 08:45:00|476.5|474.1|477.97|475.57|478.48|476.08|475.82|473.42|0
1639990200000|2021-12-20 08:50:00|477.81|475.41|474.86|472.46|477.97|475.57|473.61|471.21|0
1639990500000|2021-12-20 08:55:00|474.62|472.22|477.69|475.29|477.93|475.53|471.26|468.86|0
1639990800000|2021-12-20 09:00:00|477.52|475.12|474.84|472.44|478.19|475.79|474.17|471.77|0
1639991100000|2021-12-20 09:05:00|474.5|472.1|472.74|470.34|474.5|472.1|471.16|468.76|0
1639991400000|2021-12-20 09:10:00|473.08|470.68|471.33|468.93|474.83|472.43|471.16|468.76|0
1639991700000|2021-12-20 09:15:00|470.99|468.59|473.72|471.32|473.81|471.41|470.99|468.59|0
1639992000000|2021-12-20 09:20:00|473.64|471.24|473.47|471.07|475.64|473.24|471.89|469.49|0
1639992300000|2021-12-20 09:25:00|473.64|471.24|474.14|471.74|474.97|472.57|472.47|470.07|0
1639992600000|2021-12-20 09:30:00|474.3|471.9|477.47|475.07|478.73|476.33|474.22|471.82|0
1639992900000|2021-12-20 09:35:00|477.39|474.99|476.97|474.57|479.48|477.08|476.38|473.98|0
1639993200000|2021-12-20 09:40:00|477.22|474.82|478.98|476.58|479.65|477.25|477.14|474.74|0
1639993500000|2021-12-20 09:45:00|478.64|476.24|478.55|476.15|478.98|476.58|477.3|474.9|0
1639993800000|2021-12-20 09:50:00|477.63|475.23|475.96|473.56|477.63|475.23|475.2|472.8|0
1639994100000|2021-12-20 09:55:00|475.79|473.39|481.32|478.92|481.32|478.92|475.29|472.89|0
1639994400000|2021-12-20 10:00:00|481.15|478.75|483.84|481.44|485.35|482.95|481.06|478.66|0
1639994700000|2021-12-20 10:05:00|484.34|481.94|485.77|483.37|487.37|484.97|484.34|481.94|0
1639995000000|2021-12-20 10:10:00|486.02|483.62|487.11|484.71|488.05|485.65|485.77|483.37|0
1639995300000|2021-12-20 10:15:00|487.37|484.97|484.28|481.88|488.22|485.82|482.42|480.02|0
1639995600000|2021-12-20 10:20:00|484.11|481.71|484.11|481.71|485.55|483.15|482.76|480.36|0
1639995900000|2021-12-20 10:25:00|484.36|481.96|483.43|481.03|484.45|482.05|482.83|480.43|0
1639996200000|2021-12-20 10:30:00|483.6|481.2|481.06|478.66|484.28|481.88|480.22|477.82|0
1639996500000|2021-12-20 10:35:00|481.14|478.74|481.9|479.5|482.92|480.52|481.14|478.74|0
1639996800000|2021-12-20 10:40:00|482.07|479.67|483.76|481.36|484.18|481.78|480.72|478.32|0
1639997100000|2021-12-20 10:45:00|483.42|481.02|486.47|484.07|486.47|484.07|483.25|480.85|0
1639997400000|2021-12-20 10:50:00|486.64|484.24|487.49|485.09|487.49|485.09|485.11|482.71|0
1639997700000|2021-12-20 10:55:00|488.17|485.77|486.63|484.23|488.59|486.19|486.38|483.98|0
1639998000000|2021-12-20 11:00:00|486.8|484.4|483.07|480.67|486.97|484.57|483.07|480.67|0
1639998300000|2021-12-20 11:05:00|482.9|480.5|486.29|483.89|486.63|484.23|482.56|480.16|0
1639998600000|2021-12-20 11:10:00|486.12|483.72|487.02|484.62|488.12|485.72|484.76|482.36|0
1639998900000|2021-12-20 11:15:00|487.27|484.87|484.9|482.5|487.36|484.96|484.47|482.07|0
1639999200000|2021-12-20 11:20:00|484.73|482.33|487.44|485.04|487.44|485.04|484.47|482.07|0
1639999500000|2021-12-20 11:25:00|487.27|484.87|487.68|485.28|488.99|486.59|486.93|484.53|0
1639999800000|2021-12-20 11:30:00|487.34|484.94|488.7|486.3|490.14|487.74|486.83|484.43|0
1640000100000|2021-12-20 11:35:00|488.87|486.47|487.25|484.85|490.23|487.83|487.17|484.77|0
1640000400000|2021-12-20 11:40:00|487.34|484.94|486.99|484.59|488.01|485.61|486.83|484.43|0
1640000700000|2021-12-20 11:45:00|487.16|484.76|486.31|483.91|488.26|485.86|486.14|483.74|0
1640001000000|2021-12-20 11:50:00|486.14|483.74|487.33|484.93|487.84|485.44|485.8|483.4|0
1640001300000|2021-12-20 11:55:00|487.84|485.44|492.09|489.69|492.09|489.69|487.58|485.18|0
1640001600000|2021-12-20 12:00:00|492.43|490.03|492.43|490.03|494.99|492.59|491.92|489.52|0
1640001900000|2021-12-20 12:05:00|492.6|490.2|493.51|491.11|494.88|492.48|491.64|489.24|0
1640002200000|2021-12-20 12:10:00|493.34|490.94|491.11|488.71|493.51|491.11|490.77|488.37|0
1640002500000|2021-12-20 12:15:00|490.94|488.54|487.18|484.78|491.11|488.71|487.01|484.61|0
1640002800000|2021-12-20 12:20:00|487.35|484.95|488.71|486.31|489.31|486.91|486.67|484.27|0
1640003100000|2021-12-20 12:25:00|488.62|486.22|487.01|484.61|489.4|487|486.67|484.27|0
1640003400000|2021-12-20 12:30:00|486.84|484.44|488.54|486.14|488.71|486.31|486.5|484.1|0
1640003700000|2021-12-20 12:35:00|488.71|486.31|488.53|486.13|489.05|486.65|487.34|484.94|0
1640004000000|2021-12-20 12:40:00|488.7|486.3|488.19|485.79|489.56|487.16|488.02|485.62|0
1640004300000|2021-12-20 12:45:00|488.36|485.96|486.14|483.74|488.44|486.04|485.64|483.24|0
1640004600000|2021-12-20 12:50:00|486.31|483.91|485.12|482.72|487.34|484.94|484.61|482.21|0
1640004900000|2021-12-20 12:55:00|484.95|482.55|483.42|481.02|486.14|483.74|483.25|480.85|0
1640005200000|2021-12-20 13:00:00|483.93|481.53|484.44|482.04|485.63|483.23|483.08|480.68|0
1640005500000|2021-12-20 13:05:00|484.61|482.21|482.74|480.34|485.62|483.22|482.4|480|0
1640005800000|2021-12-20 13:10:00|483.08|480.68|482.06|479.66|483.25|480.85|480.87|478.47|0
1640006100000|2021-12-20 13:15:00|481.89|479.49|481.21|478.81|482.65|480.25|480.87|478.47|0
1640006400000|2021-12-20 13:20:00|481.29|478.89|483.75|481.35|483.75|481.35|481.29|478.89|0
1640006700000|2021-12-20 13:25:00|483.58|481.18|481.88|479.48|484.09|481.69|481.88|479.48|0
1640007000000|2021-12-20 13:30:00|481.54|479.14|482.38|479.98|482.39|479.99|480.35|477.95|0
1640007300000|2021-12-20 13:35:00|482.55|480.15|482.38|479.98|483.23|480.83|481.03|478.63|0
1640007600000|2021-12-20 13:40:00|482.21|479.81|481.7|479.3|483.06|480.66|481.19|478.79|0
1640007900000|2021-12-20 13:45:00|482.04|479.64|481.36|478.96|482.72|480.32|480.85|478.45|0
1640008200000|2021-12-20 13:50:00|481.44|479.04|482.71|480.31|482.71|480.31|480|477.6|0
1640008500000|2021-12-20 13:55:00|482.88|480.48|482.71|480.31|484.58|482.18|482.71|480.31|0
1640008800000|2021-12-20 14:00:00|482.96|480.56|484.74|482.34|484.91|482.51|482.54|480.14|0
1640009100000|2021-12-20 14:05:00|485.25|482.85|484.3|481.9|485.25|482.85|483.28|480.88|0
1640009400000|2021-12-20 14:10:00|484.47|482.07|488.27|485.87|488.27|485.87|483.96|481.56|0
1640009700000|2021-12-20 14:15:00|487.93|485.53|487.76|485.36|488.61|486.21|486.74|484.34|0
1640010000000|2021-12-20 14:20:00|487.93|485.53|488.61|486.21|489.12|486.72|487.76|485.36|0
1640010300000|2021-12-20 14:25:00|488.44|486.04|485.21|482.81|488.44|486.04|484.87|482.47|0
1640010600000|2021-12-20 14:30:00|483.93|481.53|483.34|480.94|486.56|484.16|480.29|477.89|0
1640010900000|2021-12-20 14:35:00|482.15|479.75|486.78|484.38|487.58|485.18|481.98|479.58|0
1640011200000|2021-12-20 14:40:00|485.76|483.36|482.26|479.86|485.76|483.36|474.29|471.89|0
1640011500000|2021-12-20 14:45:00|482.09|479.69|472.97|470.57|482.26|479.86|472.97|470.57|0
1640011800000|2021-12-20 14:50:00|473.05|470.65|475.96|473.56|475.96|473.56|472.27|469.87|0
1640012100000|2021-12-20 14:55:00|476.64|474.24|483.05|480.65|485.26|482.86|475.46|473.06|0
1640012400000|2021-12-20 15:00:00|482.38|479.98|478.35|475.95|483.39|480.99|477.42|475.02|0
1640012700000|2021-12-20 15:05:00|478.44|476.04|474.05|471.65|480.05|477.65|472.12|469.72|0
1640013000000|2021-12-20 15:10:00|474.47|472.07|472.87|470.47|474.98|472.58|471.02|468.62|0
1640013300000|2021-12-20 15:15:00|472.79|470.39|478.01|475.61|480.21|477.81|471.28|468.88|0
1640013600000|2021-12-20 15:20:00|478.35|475.95|472.45|470.05|480.04|477.64|471.94|469.54|0
1640013900000|2021-12-20 15:25:00|472.61|470.21|469.76|467.36|475.47|473.07|468.92|466.52|0
1640014200000|2021-12-20 15:30:00|469.59|467.19|471.1|468.7|471.26|468.86|467.58|465.18|0
1640014500000|2021-12-20 15:35:00|470.59|468.19|472.64|470.24|474.83|472.43|469.92|467.52|0
1640014800000|2021-12-20 15:40:00|472.3|469.9|473.81|471.41|473.81|471.41|470.28|467.88|0
1640015100000|2021-12-20 15:45:00|473.98|471.58|468.1|465.7|474.15|471.75|467.93|465.53|0
1640015400000|2021-12-20 15:50:00|468.43|466.03|466.59|464.19|469.44|467.04|465.42|463.02|0
1640015700000|2021-12-20 15:55:00|466.42|464.02|465.58|463.18|468.6|466.2|463.74|461.34|0
1640016000000|2021-12-20 16:00:00|465.66|463.26|462.32|459.92|466.58|464.18|462.24|459.84|0
1640016300000|2021-12-20 16:05:00|462.41|460.01|465.74|463.34|465.74|463.34|462.41|460.01|0
1640016600000|2021-12-20 16:10:00|465.41|463.01|463.4|461|466.74|464.34|462.73|460.33|0
1640016900000|2021-12-20 16:15:00|463.23|460.83|466.74|464.34|466.74|464.34|461.57|459.17|0
1640017200000|2021-12-20 16:20:00|466.41|464.01|468.75|466.35|469.08|466.68|464.4|462|0
1640017500000|2021-12-20 16:25:00|468.58|466.18|464.73|462.33|468.58|466.18|464.4|462|0
1640017800000|2021-12-20 16:30:00|464.64|462.24|462.39|459.99|466.57|464.17|461.23|458.83|0
1640018100000|2021-12-20 16:35:00|462.89|460.49|468.08|465.68|468.42|466.02|458.04|455.64|0
1640018400000|2021-12-20 16:40:00|467.25|464.85|470.08|467.68|470.41|468.01|466.09|463.69|0
1640018700000|2021-12-20 16:45:00|469.91|467.51|467.11|464.71|469.91|467.51|464.45|462.05|0
1640019000000|2021-12-20 16:50:00|467.44|465.04|473.47|471.07|474.47|472.07|467.44|465.04|0
1640019300000|2021-12-20 16:55:00|473.63|471.23|473.97|471.57|474.3|471.9|471.45|469.05|0
1640019600000|2021-12-20 17:00:00|474.13|471.73|474.8|472.4|475.14|472.74|471.62|469.22|0
1640019900000|2021-12-20 17:05:00|474.55|472.15|472.12|469.72|474.55|472.15|471.61|469.21|0
1640020200000|2021-12-20 17:10:00|472.45|470.05|470.44|468.04|474.3|471.9|470.27|467.87|0
1640020500000|2021-12-20 17:15:00|470.27|467.87|476.48|474.08|478.24|475.84|470.1|467.7|0
1640020800000|2021-12-20 17:20:00|476.98|474.58|472.78|470.38|476.98|474.58|472.44|470.04|0
1640021100000|2021-12-20 17:25:00|472.95|470.55|474.12|471.72|474.96|472.56|472.77|470.37|0
1640021400000|2021-12-20 17:30:00|473.61|471.21|468.25|465.85|473.95|471.55|467.75|465.35|0
1640021700000|2021-12-20 17:35:00|468.09|465.69|469.25|466.85|470.26|467.86|467.25|464.85|0
1640022000000|2021-12-20 17:40:00|468.92|466.52|469.58|467.18|470.59|468.19|468.42|466.02|0
1640022300000|2021-12-20 17:45:00|469.08|466.68|469.75|467.35|470.75|468.35|467.99|465.59|0
1640022600000|2021-12-20 17:50:00|469.58|467.18|471.42|469.02|472.93|470.53|468.49|466.09|0
1640022900000|2021-12-20 17:55:00|471.25|468.85|465.72|463.32|472.17|469.77|465.22|462.82|0
1640023200000|2021-12-20 18:00:00|465.55|463.15|464.21|461.81|466.3|463.9|463.88|461.48|0
1640023500000|2021-12-20 18:05:00|464.38|461.98|468.55|466.15|468.55|466.15|464.29|461.89|0
1640023800000|2021-12-20 18:10:00|468.39|465.99|470.73|468.33|471.07|468.67|467.05|464.65|0
1640024100000|2021-12-20 18:15:00|470.56|468.16|469.55|467.15|471.74|469.34|469.22|466.82|0
1640024400000|2021-12-20 18:20:00|469.39|466.99|469.72|467.32|471.06|468.66|468.55|466.15|0
1640024700000|2021-12-20 18:25:00|469.55|467.15|470.39|467.99|471.06|468.66|469.22|466.82|0
1640025000000|2021-12-20 18:30:00|470.56|468.16|467.7|465.3|471.9|469.5|467.2|464.8|0
1640025300000|2021-12-20 18:35:00|468.04|465.64|474.59|472.19|474.92|472.52|467.7|465.3|0
1640025600000|2021-12-20 18:40:00|475.09|472.69|475.93|473.53|479.31|476.91|474.59|472.19|0
1640025900000|2021-12-20 18:45:00|475.59|473.19|470.73|468.33|477.11|474.71|469.89|467.49|0
1640026200000|2021-12-20 18:50:00|472.04|469.64|473.73|471.33|473.73|471.33|469.17|466.77|0
1640026500000|2021-12-20 18:55:00|473.56|471.16|471.53|469.13|475.94|473.54|470.51|468.11|0
1640026800000|2021-12-20 19:00:00|471.87|469.47|472.54|470.14|474.75|472.35|470.85|468.45|0
1640027100000|2021-12-20 19:05:00|472.71|470.31|475.93|473.53|476.27|473.87|472.71|470.31|0
1640027400000|2021-12-20 19:10:00|475.42|473.02|474.4|472|475.93|473.53|473.89|471.49|0
1640027700000|2021-12-20 19:15:00|474.91|472.51|477.45|475.05|477.97|475.57|474.91|472.51|0
1640028000000|2021-12-20 19:20:00|477.62|475.22|474.04|471.64|480.01|477.61|474.04|471.64|0
1640028300000|2021-12-20 19:25:00|473.87|471.47|472.01|469.61|474.55|472.15|470.99|468.59|0
1640028600000|2021-12-20 19:30:00|472.17|469.77|468.96|466.56|472.51|470.11|468.45|466.05|0
1640028900000|2021-12-20 19:35:00|469.13|466.73|469.63|467.23|470.48|468.08|467.61|465.21|0
1640029200000|2021-12-20 19:40:00|470.48|468.08|470.81|468.41|471.49|469.09|468.95|466.55|0
1640029500000|2021-12-20 19:45:00|470.98|468.58|471.32|468.92|471.66|469.26|469.29|466.89|0
1640029800000|2021-12-20 19:50:00|471.49|469.09|474.88|472.48|475.56|473.16|471.32|468.92|0
1640030100000|2021-12-20 19:55:00|474.71|472.31|472.33|469.93|477.26|474.86|471.48|469.08|0
1640030400000|2021-12-20 20:00:00|472.5|470.1|474.87|472.47|477.08|474.68|472.5|470.1|0
1640030700000|2021-12-20 20:05:00|475.12|472.72|475.21|472.81|476.4|474|473.17|470.77|0
1640031000000|2021-12-20 20:10:00|475.38|472.98|472.66|470.26|476.91|474.51|472.66|470.26|0
1640031300000|2021-12-20 20:15:00|473.34|470.94|476.22|473.82|478.44|476.04|472.66|470.26|0
1640031600000|2021-12-20 20:20:00|476.56|474.16|475.03|472.63|480.82|478.42|474.35|471.95|0
1640031900000|2021-12-20 20:25:00|475.2|472.8|477.41|475.01|478.43|476.03|474.86|472.46|0
1640032200000|2021-12-20 20:30:00|476.9|474.5|472.31|469.91|476.9|474.5|472.14|469.74|0
1640032500000|2021-12-20 20:35:00|471.97|469.57|474.34|471.94|474.34|471.94|471.12|468.72|0
1640032800000|2021-12-20 20:40:00|473.91|471.51|472.07|469.67|477.23|474.83|471.56|469.16|0
1640033100000|2021-12-20 20:45:00|471.73|469.33|473.25|470.85|475.81|473.41|470.54|468.14|0
1640033400000|2021-12-20 20:50:00|476.32|473.92|477|474.6|480.94|478.54|476.32|473.92|0
1640033700000|2021-12-20 20:55:00|477.17|474.77|480.25|477.85|482.31|479.91|477.17|474.77|0
1640034000000|2021-12-20 21:00:00|477.77|475.37|479.91|477.51|480.25|477.85|477.17|474.77|0
1640034300000|2021-12-20 21:05:00|479.56|477.16|483.51|481.11|483.51|481.11|479.22|476.82|0
1640034600000|2021-12-20 21:10:00|483.85|481.45|487.64|485.24|487.64|485.24|483.85|481.45|0
1640034900000|2021-12-20 21:15:00|487.67|484.87|488.7|485.9|488.87|486.07|486.11|483.31|0
1640035200000|2021-12-20 21:20:00|488.53|485.73|487.66|484.86|488.53|485.73|487.32|484.52|0
1640035500000|2021-12-20 21:25:00|487.83|485.03|488.18|485.38|488.7|485.9|487.4|484.6|0
1640035800000|2021-12-20 21:30:00|488.35|485.55|487.83|485.03|488.87|486.07|487.66|484.86|0
1640036100000|2021-12-20 21:35:00|488|485.2|488.25|485.45|488.34|485.54|487.65|484.85|0
1640036400000|2021-12-20 21:40:00|488.34|485.54|487.48|484.68|488.51|485.71|487.31|484.51|0
1640036700000|2021-12-20 21:45:00|488|485.2|487.47|484.67|488|485.2|487.3|484.5|0
1640037000000|2021-12-20 21:50:00|487.3|484.5|486.78|483.98|487.47|484.67|486.61|483.81|0
1640037300000|2021-12-20 21:55:00|486.95|484.15|486.84|484.04|486.95|484.15|486.61|483.81|0
1640037600000|2021-12-20 22:00:00|487.1|484.3|486.91|484.11|487.1|484.3|486.69|483.89|0
1640037900000|2021-12-20 22:05:00|486.94|484.14|487.02|484.22|487.02|484.22|486.89|484.09|0
1640038200000|2021-12-20 22:10:00|486.99|484.19|486.86|484.06|487.12|484.32|486.86|484.06|0
1640038500000|2021-12-20 22:15:00|486.91|484.11|486.89|484.09|487.01|484.21|486.86|484.06|0
1640038800000|2021-12-20 22:20:00|486.88|484.08|487.01|484.21|487.01|484.21|486.83|484.03|0
1640039100000|2021-12-20 22:25:00|486.83|484.03|487.03|484.23|487.28|484.48|486.83|484.03|0
1640039400000|2021-12-20 22:30:00|487|484.2|486.9|484.1|487|484.2|486.9|484.1|0
1640039700000|2021-12-20 22:35:00|486.88|484.08|486.85|484.05|486.88|484.08|486.85|484.05|0
1640040000000|2021-12-20 22:40:00|486.82|484.02|486.97|484.17|486.97|484.17|486.82|484.02|0
1640040300000|2021-12-20 22:45:00|487.07|484.27|486.97|484.17|487.07|484.27|486.97|484.17|0
1640040600000|2021-12-20 22:50:00|486.99|484.19|487.22|484.42|487.24|484.44|486.96|484.16|0
1640040900000|2021-12-20 22:55:00|486.96|484.16|487.19|484.39|487.19|484.39|486.87|484.07|0
1640041200000|2021-12-20 23:00:00|487.17|484.37|486.74|483.94|489.68|486.88|486.74|483.94|0
1640041500000|2021-12-20 23:05:00|487.17|484.37|487.78|484.98|487.95|485.15|486.74|483.94|0
1640041800000|2021-12-20 23:10:00|487.6|484.8|487.6|484.8|488.29|485.49|487.08|484.28|0
1640042100000|2021-12-20 23:15:00|487.95|485.15|488.98|486.18|489.15|486.35|486.39|483.59|0
1640042400000|2021-12-20 23:20:00|489.15|486.35|490.53|487.73|490.53|487.73|488.63|485.83|0
1640042700000|2021-12-20 23:25:00|490.44|487.64|491.05|488.25|491.23|488.43|490.36|487.56|0
1640043000000|2021-12-20 23:30:00|491.22|488.42|491.57|488.77|491.82|489.02|491.22|488.42|0
1640043300000|2021-12-20 23:35:00|491.74|488.94|493.12|490.32|493.65|490.85|491.57|488.77|0
1640043600000|2021-12-20 23:40:00|493.3|490.5|494.16|491.36|494.34|491.54|492.78|489.98|0
1640043900000|2021-12-20 23:45:00|494.25|491.45|493.29|490.49|494.68|491.88|492.43|489.63|0
1640044200000|2021-12-20 23:50:00|493.12|490.32|492.25|489.45|493.2|490.4|491.9|489.1|0
1640044500000|2021-12-20 23:55:00|492.42|489.62|493.11|490.31|493.64|490.84|492.08|489.28|0
1640044800000|2021-12-21 00:00:00|493.2|490.4|491.03|488.23|493.63|490.83|490.86|488.06|0
1640045100000|2021-12-21 00:05:00|491.29|488.49|491.55|488.75|492.24|489.44|491.03|488.23|0
1640045400000|2021-12-21 00:10:00|491.46|488.66|492.58|489.78|492.93|490.13|491.03|488.23|0
1640045700000|2021-12-21 00:15:00|492.41|489.61|491.02|488.22|492.58|489.78|490.5|487.7|0
1640046000000|2021-12-21 00:20:00|491.2|488.4|489.29|486.49|491.37|488.57|489.12|486.32|0
1640046300000|2021-12-21 00:25:00|489.2|486.4|488.33|485.53|490.33|487.53|488.25|485.45|0
1640046600000|2021-12-21 00:30:00|488.42|485.62|488.25|485.45|488.94|486.14|487.21|484.41|0
1640046900000|2021-12-21 00:35:00|488.42|485.62|490.84|488.04|491.53|488.73|488.25|485.45|0
1640047200000|2021-12-21 00:40:00|490.75|487.95|491.36|488.56|491.88|489.08|490.67|487.87|0
1640047500000|2021-12-21 00:45:00|491.53|488.73|489.97|487.17|491.88|489.08|489.97|487.17|0
1640047800000|2021-12-21 00:50:00|489.8|487|489.97|487.17|490.83|488.03|489.79|486.99|0
1640048100000|2021-12-21 00:55:00|489.79|486.99|489.79|486.99|490.31|487.51|489.53|486.73|0
1640048400000|2021-12-21 01:00:00|490.22|487.42|485.82|483.02|490.48|487.68|484.44|481.64|0
1640048700000|2021-12-21 01:05:00|485.99|483.19|486.5|483.7|487.54|484.74|485.73|482.93|0
1640049000000|2021-12-21 01:10:00|486.76|483.96|488.31|485.51|489.26|486.46|486.76|483.96|0
1640049300000|2021-12-21 01:15:00|488.57|485.77|488.22|485.42|489.44|486.64|488.22|485.42|0
1640049600000|2021-12-21 01:20:00|488.31|485.51|487.88|485.08|490.12|487.32|487.88|485.08|0
1640049900000|2021-12-21 01:25:00|487.7|484.9|490.12|487.32|490.47|487.67|487.53|484.73|0
1640050200000|2021-12-21 01:30:00|489.77|486.97|494.1|491.3|494.28|491.48|489.77|486.97|0
1640050500000|2021-12-21 01:35:00|494.01|491.21|495.23|492.43|497.41|494.61|493.58|490.78|0
1640050800000|2021-12-21 01:40:00|495.32|492.52|496.96|494.16|497.4|494.6|494.97|492.17|0
1640051100000|2021-12-21 01:45:00|496.88|494.08|497.4|494.6|497.92|495.12|496.36|493.56|0
1640051400000|2021-12-21 01:50:00|497.31|494.51|498.09|495.29|498.44|495.64|497.05|494.25|0
1640051700000|2021-12-21 01:55:00|498.18|495.38|497.57|494.77|498.27|495.47|496.87|494.07|0
1640052000000|2021-12-21 02:00:00|497.92|495.12|497.57|494.77|498.09|495.29|497.04|494.24|0
1640052300000|2021-12-21 02:05:00|497.47|494.67|496.87|494.07|498.09|495.29|496.52|493.72|0
1640052600000|2021-12-21 02:10:00|497.04|494.24|496.6|493.8|497.21|494.41|496.34|493.54|0
1640052900000|2021-12-21 02:15:00|496.52|493.72|495.99|493.19|497.04|494.24|495.3|492.5|0
1640053200000|2021-12-21 02:20:00|495.82|493.02|496.16|493.36|496.69|493.89|495.82|493.02|0
1640053500000|2021-12-21 02:25:00|496.07|493.27|495.99|493.19|496.59|493.79|495.81|493.01|0
1640053800000|2021-12-21 02:30:00|496.07|493.27|496.24|493.44|496.51|493.71|495.11|492.31|0
1640054100000|2021-12-21 02:35:00|496.33|493.53|494.76|491.96|496.41|493.61|494.76|491.96|0
1640054400000|2021-12-21 02:40:00|494.85|492.05|491.98|489.18|495.11|492.31|491.98|489.18|0
1640054700000|2021-12-21 02:45:00|491.89|489.09|493.97|491.17|493.97|491.17|491.89|489.09|0
1640055000000|2021-12-21 02:50:00|494.24|491.44|494.58|491.78|495.1|492.3|494.24|491.44|0
1640055300000|2021-12-21 02:55:00|494.41|491.61|494.23|491.43|495.1|492.3|494.23|491.43|0
1640055600000|2021-12-21 03:00:00|494.06|491.26|496.84|494.04|497.18|494.38|494.06|491.26|0
1640055900000|2021-12-21 03:05:00|496.92|494.12|495.79|492.99|496.92|494.12|495.44|492.64|0
1640056200000|2021-12-21 03:10:00|495.96|493.16|496.48|493.68|496.66|493.86|495.61|492.81|0
1640056500000|2021-12-21 03:15:00|496.57|493.77|499.62|496.82|500.84|498.04|496.57|493.77|0
1640056800000|2021-12-21 03:20:00|499.53|496.73|499.27|496.47|499.88|497.08|499.09|496.29|0
1640057100000|2021-12-21 03:25:00|499.35|496.55|498.39|495.59|499.61|496.81|498.04|495.24|0
1640057400000|2021-12-21 03:30:00|498.47|495.67|498.04|495.24|498.91|496.11|498.04|495.24|0
1640057700000|2021-12-21 03:35:00|497.86|495.06|498.56|495.76|498.91|496.11|497.86|495.06|0
1640058000000|2021-12-21 03:40:00|498.39|495.59|498.21|495.41|498.39|495.59|498.03|495.23|0
1640058300000|2021-12-21 03:45:00|498.29|495.49|497.07|494.27|498.29|495.49|496.72|493.92|0
1640058600000|2021-12-21 03:50:00|497.16|494.36|498.81|496.01|498.9|496.1|496.99|494.19|0
1640058900000|2021-12-21 03:55:00|498.73|495.93|498.63|495.83|499.07|496.27|498.37|495.57|0
1640059200000|2021-12-21 04:00:00|498.55|495.75|498.2|495.4|498.55|495.75|497.85|495.05|0
1640059500000|2021-12-21 04:05:00|498.02|495.22|497.5|494.7|498.89|496.09|497.41|494.61|0
1640059800000|2021-12-21 04:10:00|497.67|494.87|498.28|495.48|498.28|495.48|497.15|494.35|0
1640060100000|2021-12-21 04:15:00|498.37|495.57|497.67|494.87|498.37|495.57|497.58|494.78|0
1640060400000|2021-12-21 04:20:00|497.49|494.69|498.36|495.56|498.36|495.56|496.97|494.17|0
1640060700000|2021-12-21 04:25:00|498.19|495.39|499.23|496.43|499.31|496.51|498.01|495.21|0
1640061000000|2021-12-21 04:30:00|499.31|496.51|498.88|496.08|499.58|496.78|498.88|496.08|0
1640061300000|2021-12-21 04:35:00|498.7|495.9|498.88|496.08|499.05|496.25|498.53|495.73|0
1640061600000|2021-12-21 04:40:00|498.7|495.9|498.87|496.07|499.66|496.86|498.53|495.73|0
1640061900000|2021-12-21 04:45:00|498.96|496.16|499.48|496.68|499.65|496.85|498.35|495.55|0
1640062200000|2021-12-21 04:50:00|499.57|496.77|499.57|496.77|499.83|497.03|499.22|496.42|0
1640062500000|2021-12-21 04:55:00|499.74|496.94|499.04|496.24|499.74|496.94|499.04|496.24|0
1640062800000|2021-12-21 05:00:00|499.21|496.41|501.57|498.77|502.88|500.08|499.21|496.41|0
1640063100000|2021-12-21 05:05:00|501.66|498.86|502.53|499.73|502.53|499.73|501.13|498.33|0
1640063400000|2021-12-21 05:10:00|502.35|499.55|502.88|500.08|503.05|500.25|501.65|498.85|0
1640063700000|2021-12-21 05:15:00|502.7|499.9|502.61|499.81|503.05|500.25|502.17|499.37|0
1640064000000|2021-12-21 05:20:00|502.78|499.98|503.22|500.42|503.22|500.42|502|499.2|0
1640064300000|2021-12-21 05:25:00|503.05|500.25|502.6|499.8|503.22|500.42|502.52|499.72|0
1640064600000|2021-12-21 05:30:00|502.52|499.72|502.87|500.07|502.95|500.15|502.17|499.37|0
1640064900000|2021-12-21 05:35:00|502.69|499.89|502.69|499.89|502.69|499.89|501.99|499.19|0
1640065200000|2021-12-21 05:40:00|502.86|500.06|503.64|500.84|503.74|500.94|502.69|499.89|0
1640065500000|2021-12-21 05:45:00|503.56|500.76|504.26|501.46|504.26|501.46|503.21|500.41|0
1640065800000|2021-12-21 05:50:00|504.08|501.28|503.73|500.93|504.61|501.81|503.73|500.93|0
1640066100000|2021-12-21 05:55:00|503.55|500.75|504.43|501.63|504.6|501.8|503.55|500.75|0
1640066400000|2021-12-21 06:00:00|504.25|501.45|505.83|503.03|506|503.2|503.99|501.19|0
1640066700000|2021-12-21 06:05:00|506|503.2|504.77|501.97|506|503.2|504.42|501.62|0
1640067000000|2021-12-21 06:10:00|504.6|501.8|505.3|502.5|505.3|502.5|504.25|501.45|0
1640067300000|2021-12-21 06:15:00|505.12|502.32|506|503.2|506.17|503.37|505.12|502.32|0
1640067600000|2021-12-21 06:20:00|506.17|503.37|505.47|502.67|506.17|503.37|505.29|502.49|0
1640067900000|2021-12-21 06:25:00|505.55|502.75|503.54|500.74|505.64|502.84|503.54|500.74|0
1640068200000|2021-12-21 06:30:00|503.71|500.91|504.67|501.87|505.11|502.31|503.62|500.82|0
1640068500000|2021-12-21 06:35:00|504.58|501.78|504.76|501.96|505.37|502.57|504.58|501.78|0
1640068800000|2021-12-21 06:40:00|504.58|501.78|505.11|502.31|505.19|502.39|504.05|501.25|0
1640069100000|2021-12-21 06:45:00|505.19|502.39|506.68|503.88|506.68|503.88|504.66|501.86|0
1640069400000|2021-12-21 06:50:00|506.51|503.71|508.97|506.17|508.97|506.17|506.51|503.71|0
1640069700000|2021-12-21 06:55:00|509.14|506.34|508.44|505.64|509.14|506.34|508.17|505.37|0
1640070000000|2021-12-21 07:00:00|508.26|505.46|505.62|502.82|508.26|505.46|505.45|502.65|0
1640070300000|2021-12-21 07:05:00|505.45|502.65|507.37|504.57|507.46|504.66|505.09|502.29|0
1640070600000|2021-12-21 07:10:00|507.55|504.75|507.37|504.57|507.73|504.93|506.49|503.69|0
1640070900000|2021-12-21 07:15:00|507.2|504.4|507.02|504.22|508.78|505.98|506.84|504.04|0
1640071200000|2021-12-21 07:20:00|506.84|504.04|506.31|503.51|507.02|504.22|505.44|502.64|0
1640071500000|2021-12-21 07:25:00|506.49|503.69|507.36|504.56|507.36|504.56|505.26|502.46|0
1640071800000|2021-12-21 07:30:00|507.27|504.47|503.76|500.96|507.27|504.47|503.5|500.7|0
1640072100000|2021-12-21 07:35:00|503.68|500.88|504.98|502.18|505.43|502.63|503.5|500.7|0
1640072400000|2021-12-21 07:40:00|505.08|502.28|503.15|500.35|505.25|502.45|502.1|499.3|0
1640072700000|2021-12-21 07:45:00|502.7|499.9|501.74|498.94|503.14|500.34|500.34|497.54|0
1640073000000|2021-12-21 07:50:00|501.57|498.77|501.04|498.24|502.44|499.64|500.34|497.54|0
1640073300000|2021-12-21 07:55:00|500.95|498.15|501.39|498.59|501.91|499.11|499.99|497.19|0
1640073600000|2021-12-21 08:00:00|500.51|497.71|497.45|494.65|500.51|497.71|495.28|492.48|0
1640073900000|2021-12-21 08:05:00|497.17|494.77|497.69|495.29|499.09|496.69|496.12|493.72|0
1640074200000|2021-12-21 08:10:00|498.21|495.81|499.43|497.03|499.61|497.21|496.47|494.07|0
1640074500000|2021-12-21 08:15:00|498.99|496.59|497.51|495.11|499.26|496.86|496.29|493.89|0
1640074800000|2021-12-21 08:20:00|497.42|495.02|498.53|496.13|502.97|500.57|496.2|493.8|0
1640075100000|2021-12-21 08:25:00|498.35|495.95|495.39|492.99|498.35|495.95|495.04|492.64|0
1640075400000|2021-12-21 08:30:00|495.22|492.82|495.04|492.64|495.39|492.99|492.96|490.56|0
1640075700000|2021-12-21 08:35:00|495.12|492.72|497.82|495.42|497.82|495.42|495.04|492.64|0
1640076000000|2021-12-21 08:40:00|497.65|495.25|498.34|495.94|498.34|495.94|496.43|494.03|0
1640076300000|2021-12-21 08:45:00|498.17|495.77|498.51|496.11|499.91|497.51|497.82|495.42|0
1640076600000|2021-12-21 08:50:00|498.6|496.2|498.86|496.46|499.91|497.51|498.16|495.76|0
1640076900000|2021-12-21 08:55:00|498.68|496.28|499.73|497.33|500.08|497.68|498.16|495.76|0
1640077200000|2021-12-21 09:00:00|499.55|497.15|498.5|496.1|499.73|497.33|497.29|494.89|0
1640077500000|2021-12-21 09:05:00|499.03|496.63|501.47|499.07|501.99|499.59|498.76|496.36|0
1640077800000|2021-12-21 09:10:00|501.64|499.24|503.21|500.81|503.56|501.16|501.29|498.89|0
1640078100000|2021-12-21 09:15:00|503.04|500.64|503.21|500.81|503.74|501.34|502.51|500.11|0
1640078400000|2021-12-21 09:20:00|502.86|500.46|502.16|499.76|502.86|500.46|501.81|499.41|0
1640078700000|2021-12-21 09:25:00|502.33|499.93|503.03|500.63|503.29|500.89|502.16|499.76|0
1640079000000|2021-12-21 09:30:00|503.11|500.71|500.41|498.01|503.2|500.8|500.23|497.83|0
1640079300000|2021-12-21 09:35:00|500.31|497.91|501.1|498.7|502.15|499.75|500.06|497.66|0
1640079600000|2021-12-21 09:40:00|501.28|498.88|498.83|496.43|501.45|499.05|498.66|496.26|0
1640079900000|2021-12-21 09:45:00|498.66|496.26|496.04|493.64|499|496.6|495.87|493.47|0
1640080200000|2021-12-21 09:50:00|495.95|493.55|497.95|495.55|497.95|495.55|495.87|493.47|0
1640080500000|2021-12-21 09:55:00|497.78|495.38|495.69|493.29|497.78|495.38|495|492.6|0
1640080800000|2021-12-21 10:00:00|495.77|493.37|496.04|493.64|496.38|493.98|494.13|491.73|0
1640081100000|2021-12-21 10:05:00|495.86|493.46|497.42|495.02|497.6|495.2|495.17|492.77|0
1640081400000|2021-12-21 10:10:00|497.33|494.93|498.2|495.8|498.55|496.15|496.9|494.5|0
1640081700000|2021-12-21 10:15:00|498.47|496.07|500.38|497.98|500.81|498.41|498.47|496.07|0
1640082000000|2021-12-21 10:20:00|500.56|498.16|501.25|498.85|501.43|499.03|500.21|497.81|0
1640082300000|2021-12-21 10:25:00|501.43|499.03|499.33|496.93|501.6|499.2|499.15|496.75|0
1640082600000|2021-12-21 10:30:00|499.15|496.75|501.6|499.2|501.6|499.2|498.98|496.58|0
1640082900000|2021-12-21 10:35:00|501.42|499.02|501.77|499.37|502.99|500.59|501.33|498.93|0
1640083200000|2021-12-21 10:40:00|501.94|499.54|500.63|498.23|501.94|499.54|500.37|497.97|0
1640083500000|2021-12-21 10:45:00|500.72|498.32|501.85|499.45|502.64|500.24|500.37|497.97|0
1640083800000|2021-12-21 10:50:00|501.94|499.54|502.11|499.71|502.11|499.71|500.62|498.22|0
1640084100000|2021-12-21 10:55:00|502.28|499.88|502.42|500.02|503.16|500.76|501.52|499.12|0
1640084400000|2021-12-21 11:00:00|502.68|500.28|502.6|500.2|503.65|501.25|502.42|500.02|0
1640084700000|2021-12-21 11:05:00|502.77|500.37|503.64|501.24|503.82|501.42|502.07|499.67|0
1640085000000|2021-12-21 11:10:00|503.82|501.42|504.87|502.47|504.87|502.47|502.94|500.54|0
1640085300000|2021-12-21 11:15:00|505.04|502.64|506.97|504.57|507.33|504.93|504.34|501.94|0
1640085600000|2021-12-21 11:20:00|507.15|504.75|506.8|504.4|508.03|505.63|506.09|503.69|0
1640085900000|2021-12-21 11:25:00|506.97|504.57|510.66|508.26|511.02|508.62|506.62|504.22|0
1640086200000|2021-12-21 11:30:00|510.84|508.44|510.13|507.73|511.37|508.97|509.43|507.03|0
1640086500000|2021-12-21 11:35:00|510.49|508.09|509.78|507.38|511.37|508.97|509.78|507.38|0
1640086800000|2021-12-21 11:40:00|509.95|507.55|508.72|506.32|509.95|507.55|508.72|506.32|0
1640087100000|2021-12-21 11:45:00|508.89|506.49|511.01|508.61|511.01|508.61|508.72|506.32|0
1640087400000|2021-12-21 11:50:00|510.83|508.43|510.3|507.9|511.01|508.61|509.95|507.55|0
1640087700000|2021-12-21 11:55:00|510.48|508.08|509.94|507.54|510.56|508.16|509.94|507.54|0
1640088000000|2021-12-21 12:00:00|510.12|507.72|509.76|507.36|510.12|507.72|509.06|506.66|0
1640088300000|2021-12-21 12:05:00|509.59|507.19|508.71|506.31|509.76|507.36|508.71|506.31|0
1640088600000|2021-12-21 12:10:00|508.88|506.48|508.88|506.48|509.58|507.18|508.7|506.3|0
1640088900000|2021-12-21 12:15:00|508.96|506.56|508.88|506.48|509.23|506.83|508.52|506.12|0
1640089200000|2021-12-21 12:20:00|508.78|506.38|509.75|507.35|510.64|508.24|508.7|506.3|0
1640089500000|2021-12-21 12:25:00|509.93|507.53|510.28|507.88|511.25|508.85|509.75|507.35|0
1640089800000|2021-12-21 12:30:00|510.1|507.7|509.04|506.64|510.28|507.88|508.52|506.12|0
1640090100000|2021-12-21 12:35:00|508.69|506.29|509.39|506.99|509.92|507.52|508.52|506.12|0
1640090400000|2021-12-21 12:40:00|509.57|507.17|509.3|506.9|509.75|507.35|508.69|506.29|0
1640090700000|2021-12-21 12:45:00|509.39|506.99|510.27|507.87|511.33|508.93|509.21|506.81|0
1640091000000|2021-12-21 12:50:00|510.35|507.95|511.5|509.1|511.94|509.54|510.09|507.69|0
1640091300000|2021-12-21 12:55:00|511.59|509.19|511.32|508.92|511.85|509.45|510.79|508.39|0
1640091600000|2021-12-21 13:00:00|511.5|509.1|508.68|506.28|511.5|509.1|508.68|506.28|0
1640091900000|2021-12-21 13:05:00|508.85|506.45|505.86|503.46|509.03|506.63|505.86|503.46|0
1640092200000|2021-12-21 13:10:00|506.04|503.64|504.98|502.58|506.21|503.81|503.93|501.53|0
1640092500000|2021-12-21 13:15:00|504.8|502.4|506.21|503.81|506.91|504.51|504.8|502.4|0
1640092800000|2021-12-21 13:20:00|506.03|503.63|505.33|502.93|506.38|503.98|504.98|502.58|0
1640093100000|2021-12-21 13:25:00|505.5|503.1|506.38|503.98|506.73|504.33|505.5|503.1|0
1640093400000|2021-12-21 13:30:00|506.2|503.8|507.34|504.94|507.96|505.56|505.5|503.1|0
1640093700000|2021-12-21 13:35:00|507.43|505.03|505.84|503.44|507.43|505.03|505.84|503.44|0
1640094000000|2021-12-21 13:40:00|506.02|503.62|506.37|503.97|506.72|504.32|505.67|503.27|0
1640094300000|2021-12-21 13:45:00|506.54|504.14|505.57|503.17|507.95|505.55|505.22|502.82|0
1640094600000|2021-12-21 13:50:00|505.49|503.09|507.59|505.19|507.85|505.45|505.49|503.09|0
1640094900000|2021-12-21 13:55:00|507.77|505.37|508.2|505.8|509.18|506.78|507.07|504.67|0
1640095200000|2021-12-21 14:00:00|508.12|505.72|505.66|503.26|508.65|506.25|505.66|503.26|0
1640095500000|2021-12-21 14:05:00|505.83|503.43|506.18|503.78|506.36|503.96|505.21|502.81|0
1640095800000|2021-12-21 14:10:00|506|503.6|505.12|502.72|506.53|504.13|504.6|502.2|0
1640096100000|2021-12-21 14:15:00|505.3|502.9|505.47|503.07|505.83|503.43|504.25|501.85|0
1640096400000|2021-12-21 14:20:00|505.3|502.9|504.42|502.02|505.47|503.07|503.89|501.49|0
1640096700000|2021-12-21 14:25:00|504.59|502.19|503.89|501.49|505.29|502.89|503.54|501.14|0
1640097000000|2021-12-21 14:30:00|504.76|502.36|505.11|502.71|509.51|507.11|504.76|502.36|0
1640097300000|2021-12-21 14:35:00|504.94|502.54|508.45|506.05|510.03|507.63|503.53|501.13|0
1640097600000|2021-12-21 14:40:00|508.63|506.23|501.78|499.38|508.63|506.23|499.86|497.46|0
1640097900000|2021-12-21 14:45:00|501.95|499.55|496.89|494.49|501.95|499.55|496.71|494.31|0
1640098200000|2021-12-21 14:50:00|496.54|494.14|495.67|493.27|498.45|496.05|493.76|491.36|0
1640098500000|2021-12-21 14:55:00|495.49|493.09|496.01|493.61|497.06|494.66|494.1|491.7|0
1640098800000|2021-12-21 15:00:00|496.1|493.7|495.49|493.09|499.15|496.75|494.97|492.57|0
1640099100000|2021-12-21 15:05:00|495.14|492.74|497.23|494.83|498.27|495.87|494.79|492.39|0
1640099400000|2021-12-21 15:10:00|496.7|494.3|499.66|497.26|500.19|497.79|496.01|493.61|0
1640099700000|2021-12-21 15:15:00|499.49|497.09|503.51|501.11|503.51|501.11|499.4|497|0
1640100000000|2021-12-21 15:20:00|503.69|501.29|497.04|494.64|506.27|503.87|497.04|494.64|0
1640100300000|2021-12-21 15:25:00|496.87|494.47|491.13|488.73|496.87|494.47|489.57|487.17|0
1640100600000|2021-12-21 15:30:00|491.3|488.9|490.82|488.42|493.04|490.64|489.85|487.45|0
1640100900000|2021-12-21 15:35:00|491|488.6|491.17|488.77|493.08|490.68|488.23|485.83|0
1640101200000|2021-12-21 15:40:00|490.99|488.59|493.94|491.54|494.64|492.24|490.82|488.42|0
1640101500000|2021-12-21 15:45:00|493.77|491.37|493.24|490.84|495.16|492.76|489.78|487.38|0
1640101800000|2021-12-21 15:50:00|493.07|490.67|493.65|491.25|495.67|493.27|492.38|489.98|0
1640102100000|2021-12-21 15:55:00|493.48|491.08|494.69|492.29|495.39|492.99|493.3|490.9|0
1640102400000|2021-12-21 16:00:00|494.34|491.94|496.61|494.21|496.61|494.21|492.69|490.29|0
1640102700000|2021-12-21 16:05:00|496.78|494.38|502.73|500.33|503.26|500.86|496.78|494.38|0
1640103000000|2021-12-21 16:10:00|502.91|500.51|502.91|500.51|503.09|500.69|500.63|498.23|0
1640103300000|2021-12-21 16:15:00|502.73|500.33|499.92|497.52|502.73|500.33|499.4|497|0
1640103600000|2021-12-21 16:20:00|500.27|497.87|499.4|497|501.15|498.75|498.87|496.47|0
1640103900000|2021-12-21 16:25:00|499.22|496.82|500.44|498.04|501.15|498.75|498.87|496.47|0
1640104200000|2021-12-21 16:30:00|500.79|498.39|501.58|499.18|505.24|502.84|500.62|498.22|0
1640104500000|2021-12-21 16:35:00|501.23|498.83|507.21|504.81|507.21|504.81|500.53|498.13|0
1640104800000|2021-12-21 16:40:00|507.74|505.34|513.75|511.35|513.93|511.53|507.03|504.63|0
1640105100000|2021-12-21 16:45:00|514.29|511.89|511.27|508.87|514.46|512.06|511.09|508.69|0
1640105400000|2021-12-21 16:50:00|511.62|509.22|513.04|510.64|513.39|510.99|511.09|508.69|0
1640105700000|2021-12-21 16:55:00|513.22|510.82|510.38|507.98|513.57|511.17|508.97|506.57|0
1640106000000|2021-12-21 17:00:00|510.56|508.16|510.73|508.33|513.21|510.81|510.2|507.8|0
1640106300000|2021-12-21 17:05:00|510.55|508.15|513.74|511.34|513.74|511.34|510.02|507.62|0
1640106600000|2021-12-21 17:10:00|513.56|511.16|516.93|514.53|518|515.6|512.68|510.28|0
1640106900000|2021-12-21 17:15:00|517.11|514.71|517.29|514.89|518.36|515.96|516.22|513.82|0
1640107200000|2021-12-21 17:20:00|517.11|514.71|517.64|515.24|517.64|515.24|515.51|513.11|0
1640107500000|2021-12-21 17:25:00|517.46|515.06|518.85|516.45|520.9|518.5|516.57|514.17|0
1640107800000|2021-12-21 17:30:00|519.74|517.34|520.45|518.05|521.35|518.95|518.31|515.91|0
1640108100000|2021-12-21 17:35:00|520.27|517.87|520.71|518.31|521.88|519.48|519.38|516.98|0
1640108400000|2021-12-21 17:40:00|520.99|518.59|519.73|517.33|521.16|518.76|519.38|516.98|0
1640108700000|2021-12-21 17:45:00|519.91|517.51|521.16|518.76|522.23|519.83|519.73|517.33|0
1640109000000|2021-12-21 17:50:00|520.98|518.58|522.77|520.37|524.38|521.98|520.62|518.22|0
1640109300000|2021-12-21 17:55:00|522.94|520.54|524.91|522.51|525.45|523.05|522.77|520.37|0
1640109600000|2021-12-21 18:00:00|524.73|522.33|523.3|520.9|524.73|522.33|522.94|520.54|0
1640109900000|2021-12-21 18:05:00|523.48|521.08|523.12|520.72|523.65|521.25|521.59|519.19|0
1640110200000|2021-12-21 18:10:00|523.29|520.89|521.5|519.1|523.29|520.89|520.43|518.03|0
1640110500000|2021-12-21 18:15:00|521.32|518.92|521.5|519.1|522.57|520.17|520.79|518.39|0
1640110800000|2021-12-21 18:20:00|521.32|518.92|524.36|521.96|524.54|522.14|521.32|518.92|0
1640111100000|2021-12-21 18:25:00|524.18|521.78|524.36|521.96|524.72|522.32|523.11|520.71|0
1640111400000|2021-12-21 18:30:00|524.72|522.32|525.79|523.39|525.79|523.39|524.18|521.78|0
1640111700000|2021-12-21 18:35:00|525.61|523.21|526.68|524.28|527.76|525.36|525.43|523.03|0
1640112000000|2021-12-21 18:40:00|526.5|524.1|528.12|525.72|528.66|526.26|526.33|523.93|0
1640112300000|2021-12-21 18:45:00|528.3|525.9|529.19|526.79|529.37|526.97|527.94|525.54|0
1640112600000|2021-12-21 18:50:00|529.37|526.97|527.22|524.82|529.37|526.97|526.86|524.46|0
1640112900000|2021-12-21 18:55:00|527.57|525.17|526.85|524.45|527.57|525.17|526.67|524.27|0
1640113200000|2021-12-21 19:00:00|527.03|524.63|529.01|526.61|529.55|527.15|526.13|523.73|0
1640113500000|2021-12-21 19:05:00|528.47|526.07|528.11|525.71|529.37|526.97|527.39|524.99|0
1640113800000|2021-12-21 19:10:00|528.29|525.89|527.74|525.34|528.82|526.42|527.56|525.16|0
1640114100000|2021-12-21 19:15:00|527.92|525.52|527.38|524.98|527.92|525.52|526.66|524.26|0
1640114400000|2021-12-21 19:20:00|527.56|525.16|526.71|524.31|527.56|525.16|525.23|522.83|0
1640114700000|2021-12-21 19:25:00|526.89|524.49|529.04|526.64|529.22|526.82|526.71|524.31|0
1640115000000|2021-12-21 19:30:00|529.58|527.18|529.58|527.18|530.66|528.26|528.86|526.46|0
1640115300000|2021-12-21 19:35:00|529.76|527.36|525.36|522.96|529.94|527.54|525.36|522.96|0
1640115600000|2021-12-21 19:40:00|525.99|523.59|525.99|523.59|527.96|525.56|525.45|523.05|0
1640115900000|2021-12-21 19:45:00|525.81|523.41|528.85|526.45|530.56|528.16|525.81|523.41|0
1640116200000|2021-12-21 19:50:00|529.03|526.63|530.11|527.71|530.47|528.07|528.85|526.45|0
1640116500000|2021-12-21 19:55:00|529.93|527.53|532.8|530.4|532.8|530.4|529.93|527.53|0
1640116800000|2021-12-21 20:00:00|532.62|530.22|532.8|530.4|533.7|531.3|531.9|529.5|0
1640117100000|2021-12-21 20:05:00|532.62|530.22|530.1|527.7|532.62|530.22|530.1|527.7|0
1640117400000|2021-12-21 20:10:00|529.92|527.52|531.35|528.95|532.07|529.67|529.92|527.52|0
1640117700000|2021-12-21 20:15:00|531.71|529.31|531.71|529.31|532.43|530.03|530.45|528.05|0
1640118000000|2021-12-21 20:20:00|531.53|529.13|529.37|526.97|531.89|529.49|529.37|526.97|0
1640118300000|2021-12-21 20:25:00|529.73|527.33|530.09|527.69|530.99|528.59|529.37|526.97|0
1640118600000|2021-12-21 20:30:00|529.91|527.51|529.37|526.97|531.35|528.95|529.37|526.97|0
1640118900000|2021-12-21 20:35:00|529.55|527.15|527.75|525.35|530.44|528.04|526.5|524.1|0
1640119200000|2021-12-21 20:40:00|527.57|525.17|524.53|522.13|527.93|525.53|524.17|521.77|0
1640119500000|2021-12-21 20:45:00|524.7|522.3|522.74|520.34|524.7|522.3|521.85|519.45|0
1640119800000|2021-12-21 20:50:00|524.16|521.76|533.67|531.27|533.85|531.45|524.16|521.76|0
1640120100000|2021-12-21 20:55:00|532.95|530.55|534.39|531.99|536.01|533.61|531.33|528.93|0
1640120400000|2021-12-21 21:00:00|535.29|532.89|533.67|531.27|535.29|532.89|531.69|529.29|0
1640120700000|2021-12-21 21:05:00|534.03|531.63|534.93|532.53|535.29|532.89|534.03|531.63|0
1640121000000|2021-12-21 21:10:00|534.75|532.35|534.2|531.8|534.75|532.35|534.02|531.62|0
1640121300000|2021-12-21 21:15:00|534.4|531.6|535.3|532.5|535.48|532.68|534.4|531.6|0
1640121600000|2021-12-21 21:20:00|535.48|532.68|536.65|533.85|536.74|533.94|534.94|532.14|0
1640121900000|2021-12-21 21:25:00|536.74|533.94|536.38|533.58|536.74|533.94|536.29|533.49|0
1640122200000|2021-12-21 21:30:00|536.56|533.76|536.56|533.76|536.74|533.94|536.2|533.4|0
1640122500000|2021-12-21 21:35:00|536.38|533.58|536.55|533.75|536.56|533.76|536.37|533.57|0
1640122800000|2021-12-21 21:40:00|536.73|533.93|536.73|533.93|536.73|533.93|536.55|533.75|0
1640123100000|2021-12-21 21:45:00|536.55|533.75|536.55|533.75|536.91|534.11|536.37|533.57|0
1640123400000|2021-12-21 21:50:00|536.37|533.57|536.73|533.93|536.91|534.11|536.37|533.57|0
1640123700000|2021-12-21 21:55:00|536.55|533.75|536.27|533.47|536.91|534.11|536.27|533.47|0
1640124000000|2021-12-21 22:00:00|536.51|533.71|536.82|534.02|537.03|534.23|536.51|533.71|0
1640124300000|2021-12-21 22:05:00|536.9|534.1|536.85|534.05|536.93|534.13|536.56|533.76|0
1640124600000|2021-12-21 22:10:00|536.69|533.89|536.56|533.76|536.69|533.89|536.48|533.68|0
1640124900000|2021-12-21 22:15:00|536.61|533.81|536.45|533.65|536.61|533.81|536.42|533.62|0
1640125200000|2021-12-21 22:20:00|536.42|533.62|536.26|533.46|536.45|533.65|536.13|533.33|0
1640125500000|2021-12-21 22:25:00|536.25|533.45|536.55|533.75|536.63|533.83|536.25|533.45|0
1640125800000|2021-12-21 22:30:00|536.6|533.8|536.68|533.88|536.73|533.93|536.55|533.75|0
1640126100000|2021-12-21 22:35:00|536.73|533.93|536.41|533.61|536.73|533.93|536.41|533.61|0
1640126400000|2021-12-21 22:40:00|536.46|533.66|536.4|533.6|536.67|533.87|536.33|533.53|0
1640126700000|2021-12-21 22:45:00|536.32|533.52|536.08|533.28|536.32|533.52|536.08|533.28|0
1640127000000|2021-12-21 22:50:00|536.14|533.34|536.22|533.42|536.22|533.42|536.14|533.34|0
1640127300000|2021-12-21 22:55:00|536.27|533.47|535.66|532.86|536.27|533.47|535.3|532.5|0
1640127600000|2021-12-21 23:00:00|535.88|533.08|535.43|532.63|536.69|533.89|533.99|531.19|0
1640127900000|2021-12-21 23:05:00|535.07|532.27|535.06|532.26|536.15|533.35|534.52|531.72|0
1640128200000|2021-12-21 23:10:00|535.42|532.62|534.34|531.54|535.42|532.62|534.16|531.36|0
1640128500000|2021-12-21 23:15:00|534.16|531.36|532.54|529.74|534.34|531.54|532.54|529.74|0
1640128800000|2021-12-21 23:20:00|532.9|530.1|533.7|530.9|533.8|531|532.72|529.92|0
1640129100000|2021-12-21 23:25:00|533.61|530.81|533.07|530.27|533.7|530.9|532.89|530.09|0
1640129400000|2021-12-21 23:30:00|533.34|530.54|534.33|531.53|534.33|531.53|532.26|529.46|0
1640129700000|2021-12-21 23:35:00|534.24|531.44|533.61|530.81|534.33|531.53|533.43|530.63|0
1640130000000|2021-12-21 23:40:00|533.43|530.63|532.88|530.08|533.61|530.81|532.7|529.9|0
1640130300000|2021-12-21 23:45:00|532.7|529.9|532.52|529.72|533.6|530.8|532.16|529.36|0
1640130600000|2021-12-21 23:50:00|532.34|529.54|533.06|530.26|533.06|530.26|532.34|529.54|0
1640130900000|2021-12-21 23:55:00|532.88|530.08|533.24|530.44|533.6|530.8|532.7|529.9|0
1640131200000|2021-12-22 00:00:00|532.7|529.9|534.67|531.87|535.04|532.24|532.7|529.9|0
1640131500000|2021-12-22 00:05:00|534.49|531.69|533.95|531.15|535.03|532.23|533.41|530.61|0
1640131800000|2021-12-22 00:10:00|533.77|530.97|534.03|531.23|534.67|531.87|533.59|530.79|0
1640132100000|2021-12-22 00:15:00|533.95|531.15|532.5|529.7|533.95|531.15|532.15|529.35|0
1640132400000|2021-12-22 00:20:00|532.41|529.61|533.85|531.05|533.85|531.05|531.24|528.44|0
1640132700000|2021-12-22 00:25:00|533.76|530.96|534.3|531.5|534.66|531.86|533.58|530.78|0
1640133000000|2021-12-22 00:30:00|534.48|531.68|533.94|531.14|534.48|531.68|533.48|530.68|0
1640133300000|2021-12-22 00:35:00|534.12|531.32|533.57|530.77|534.3|531.5|533.39|530.59|0
1640133600000|2021-12-22 00:40:00|533.48|530.68|533.48|530.68|534.29|531.49|533.21|530.41|0
1640133900000|2021-12-22 00:45:00|533.57|530.77|532.76|529.96|533.75|530.95|532.49|529.69|0
1640134200000|2021-12-22 00:50:00|532.85|530.05|533.21|530.41|533.39|530.59|532.57|529.77|0
1640134500000|2021-12-22 00:55:00|533.29|530.49|532.12|529.32|533.93|531.13|531.76|528.96|0
1640134800000|2021-12-22 01:00:00|532.3|529.5|533.56|530.76|533.56|530.76|532.12|529.32|0
1640135100000|2021-12-22 01:05:00|533.38|530.58|534.1|531.3|534.82|532.02|533.38|530.58|0
1640135400000|2021-12-22 01:10:00|534.19|531.39|533.92|531.12|534.46|531.66|533.74|530.94|0
1640135700000|2021-12-22 01:15:00|533.74|530.94|533.91|531.11|534.09|531.29|533.19|530.39|0
1640136000000|2021-12-22 01:20:00|534.09|531.29|534.27|531.47|534.99|532.19|534.09|531.29|0
1640136300000|2021-12-22 01:25:00|534.45|531.65|534.63|531.83|534.99|532.19|534.09|531.29|0
1640136600000|2021-12-22 01:30:00|534.81|532.01|534.99|532.19|535.35|532.55|534.45|531.65|0
1640136900000|2021-12-22 01:35:00|535.17|532.37|536.25|533.45|536.52|533.72|534.81|532.01|0
1640137200000|2021-12-22 01:40:00|536.33|533.53|535.52|532.72|536.43|533.63|535.16|532.36|0
1640137500000|2021-12-22 01:45:00|535.34|532.54|533.18|530.38|535.34|532.54|533.18|530.38|0
1640137800000|2021-12-22 01:50:00|533.26|530.46|532.63|529.83|533.54|530.74|531.82|529.02|0
1640138100000|2021-12-22 01:55:00|532.81|530.01|532.27|529.47|533.17|530.37|532.27|529.47|0
1640138400000|2021-12-22 02:00:00|532.36|529.56|533.35|530.55|533.53|530.73|532.27|529.47|0
1640138700000|2021-12-22 02:05:00|533.44|530.64|532.99|530.19|533.44|530.64|532.63|529.83|0
1640139000000|2021-12-22 02:10:00|533.17|530.37|533.16|530.36|533.53|530.73|532.98|530.18|0
1640139300000|2021-12-22 02:15:00|532.98|530.18|531.54|528.74|533.34|530.54|531.54|528.74|0
1640139600000|2021-12-22 02:20:00|531.36|528.56|532.17|529.37|532.71|529.91|531|528.2|0
1640139900000|2021-12-22 02:25:00|532.26|529.46|533.24|530.44|533.24|530.44|531.9|529.1|0
1640140200000|2021-12-22 02:30:00|533.16|530.36|532.79|529.99|533.34|530.54|532.52|529.72|0
1640140500000|2021-12-22 02:35:00|532.7|529.9|532.43|529.63|532.79|529.99|532.07|529.27|0
1640140800000|2021-12-22 02:40:00|532.25|529.45|530.99|528.19|532.43|529.63|530.99|528.19|0
1640141100000|2021-12-22 02:45:00|530.81|528.01|529.19|526.39|530.99|528.19|529.01|526.21|0
1640141400000|2021-12-22 02:50:00|529.01|526.21|529.55|526.75|529.81|527.01|528.56|525.76|0
1640141700000|2021-12-22 02:55:00|529.63|526.83|529.72|526.92|529.9|527.1|529.37|526.57|0
1640142000000|2021-12-22 03:00:00|529.54|526.74|528.82|526.02|529.72|526.92|528.29|525.49|0
1640142300000|2021-12-22 03:05:00|528.91|526.11|529.9|527.1|530.08|527.28|528.91|526.11|0
1640142600000|2021-12-22 03:10:00|529.72|526.92|529.98|527.18|530.08|527.28|529.45|526.65|0
1640142900000|2021-12-22 03:15:00|530.08|527.28|529.89|527.09|530.08|527.28|529.71|526.91|0
1640143200000|2021-12-22 03:20:00|529.8|527|530.07|527.27|530.07|527.27|529.26|526.46|0
1640143500000|2021-12-22 03:25:00|529.89|527.09|530.61|527.81|531.15|528.35|529.89|527.09|0
1640143800000|2021-12-22 03:30:00|530.97|528.17|531.5|528.7|531.68|528.88|530.79|527.99|0
1640144100000|2021-12-22 03:35:00|531.68|528.88|531.41|528.61|532.04|529.24|531.23|528.43|0
1640144400000|2021-12-22 03:40:00|531.32|528.52|530.96|528.16|531.5|528.7|530.6|527.8|0
1640144700000|2021-12-22 03:45:00|531.04|528.24|530.86|528.06|531.14|528.34|530.42|527.62|0
1640145000000|2021-12-22 03:50:00|531.04|528.24|530.59|527.79|531.31|528.51|530.59|527.79|0
1640145300000|2021-12-22 03:55:00|530.41|527.61|530.59|527.79|530.77|527.97|530.05|527.25|0
1640145600000|2021-12-22 04:00:00|530.77|527.97|530.95|528.15|530.95|528.15|530.59|527.79|0
1640145900000|2021-12-22 04:05:00|531.31|528.51|531.12|528.32|531.84|529.04|531.12|528.32|0
1640146200000|2021-12-22 04:10:00|531.3|528.5|530.76|527.96|531.3|528.5|530.67|527.87|0
1640146500000|2021-12-22 04:15:00|530.67|527.87|530.94|528.14|530.94|528.14|530.58|527.78|0
1640146800000|2021-12-22 04:20:00|530.85|528.05|530.94|528.14|530.94|528.14|530.4|527.6|0
1640147100000|2021-12-22 04:25:00|530.84|528.04|530.39|527.59|531.12|528.32|530.39|527.59|0
1640147400000|2021-12-22 04:30:00|530.3|527.5|530.57|527.77|530.57|527.77|530.03|527.23|0
1640147700000|2021-12-22 04:35:00|530.48|527.68|530.75|527.95|530.93|528.13|530.48|527.68|0
1640148000000|2021-12-22 04:40:00|530.66|527.86|530.57|527.77|530.75|527.95|530.39|527.59|0
1640148300000|2021-12-22 04:45:00|530.75|527.95|531.1|528.3|531.11|528.31|530.65|527.85|0
1640148600000|2021-12-22 04:50:00|531.19|528.39|530.83|528.03|531.28|528.48|530.65|527.85|0
1640148900000|2021-12-22 04:55:00|530.74|527.94|530.56|527.76|530.92|528.12|530.2|527.4|0
1640149200000|2021-12-22 05:00:00|530.74|527.94|532.35|529.55|532.54|529.74|530.38|527.58|0
1640149500000|2021-12-22 05:05:00|532.26|529.46|530.01|527.21|532.35|529.55|529.84|527.04|0
1640149800000|2021-12-22 05:10:00|529.92|527.12|529.83|527.03|530.37|527.57|529.65|526.85|0
1640150100000|2021-12-22 05:15:00|529.65|526.85|529.29|526.49|529.83|527.03|529.11|526.31|0
1640150400000|2021-12-22 05:20:00|529.2|526.4|529.11|526.31|529.47|526.67|528.75|525.95|0
1640150700000|2021-12-22 05:25:00|529.29|526.49|530.18|527.38|530.18|527.38|529.29|526.49|0
1640151000000|2021-12-22 05:30:00|530.09|527.29|531.44|528.64|531.62|528.82|530.09|527.29|0
1640151300000|2021-12-22 05:35:00|531.35|528.55|531.08|528.28|531.62|528.82|530.98|528.18|0
1640151600000|2021-12-22 05:40:00|531.16|528.36|529.64|526.84|531.16|528.36|529.64|526.84|0
1640151900000|2021-12-22 05:45:00|529.72|526.92|530.62|527.82|530.62|527.82|529.64|526.84|0
1640152200000|2021-12-22 05:50:00|530.71|527.91|530.89|528.09|531.43|528.63|530.44|527.64|0
1640152500000|2021-12-22 05:55:00|531.07|528.27|532.05|529.25|532.15|529.35|530.8|528|0
1640152800000|2021-12-22 06:00:00|531.97|529.17|531.24|528.44|532.51|529.71|530.88|528.08|0
1640153100000|2021-12-22 06:05:00|531.42|528.62|532.95|530.15|533.22|530.42|531.24|528.44|0
1640153400000|2021-12-22 06:10:00|532.86|530.06|532.68|529.88|533.76|530.96|532.58|529.78|0
1640153700000|2021-12-22 06:15:00|532.86|530.06|534.84|532.04|535.11|532.31|532.5|529.7|0
1640154000000|2021-12-22 06:20:00|534.66|531.86|535.28|532.48|536.19|533.39|534.3|531.5|0
1640154300000|2021-12-22 06:25:00|535.38|532.58|534.2|531.4|535.38|532.58|533.93|531.13|0
1640154600000|2021-12-22 06:30:00|534.65|531.85|534.47|531.67|535.64|532.84|534.47|531.67|0
1640154900000|2021-12-22 06:35:00|534.38|531.58|532.93|530.13|534.74|531.94|532.85|530.05|0
1640155200000|2021-12-22 06:40:00|533.03|530.23|533.29|530.49|533.56|530.76|532.57|529.77|0
1640155500000|2021-12-22 06:45:00|533.02|530.22|533.2|530.4|533.2|530.4|532.66|529.86|0
1640155800000|2021-12-22 06:50:00|533.02|530.22|532.56|529.76|533.02|530.22|532.12|529.32|0
1640156100000|2021-12-22 06:55:00|532.66|529.86|531.84|529.04|533.02|530.22|531.04|528.24|0
1640156400000|2021-12-22 07:00:00|531.75|528.95|532.29|529.49|532.29|529.49|531.12|528.32|0
1640156700000|2021-12-22 07:05:00|532.38|529.58|531.93|529.13|532.47|529.67|531.12|528.32|0
1640157000000|2021-12-22 07:10:00|532.11|529.31|533.19|530.39|534.09|531.29|531.93|529.13|0
1640157300000|2021-12-22 07:15:00|533.09|530.29|532.01|529.21|533.27|530.47|531.56|528.76|0
1640157600000|2021-12-22 07:20:00|531.92|529.12|532.37|529.57|532.73|529.93|531.92|529.12|0
1640157900000|2021-12-22 07:25:00|532.28|529.48|530.93|528.13|532.28|529.48|530.84|528.04|0
1640158200000|2021-12-22 07:30:00|530.48|527.68|530.84|528.04|530.84|528.04|530.12|527.32|0
1640158500000|2021-12-22 07:35:00|530.56|527.76|530.47|527.67|531.1|528.3|530.3|527.5|0
1640158800000|2021-12-22 07:40:00|530.65|527.85|531.37|528.57|531.37|528.57|530.29|527.49|0
1640159100000|2021-12-22 07:45:00|531.1|528.3|530.47|527.67|531.1|528.3|529.57|526.77|0
1640159400000|2021-12-22 07:50:00|530.65|527.85|529.39|526.59|530.65|527.85|529.03|526.23|0
1640159700000|2021-12-22 07:55:00|529.57|526.77|529.57|526.77|530.83|528.03|529.39|526.59|0
1640160000000|2021-12-22 08:00:00|529.83|527.03|531.01|528.21|531.19|528.39|529.38|526.58|0
1640160300000|2021-12-22 08:05:00|530.99|528.59|529.91|527.51|530.99|528.59|529.37|526.97|0
1640160600000|2021-12-22 08:10:00|529.82|527.42|531.7|529.3|532.24|529.84|529.82|527.42|0
1640160900000|2021-12-22 08:15:00|531.52|529.12|529.37|526.97|531.79|529.39|529.19|526.79|0
1640161200000|2021-12-22 08:20:00|529.19|526.79|528.65|526.25|529.91|527.51|527.4|525|0
1640161500000|2021-12-22 08:25:00|528.47|526.07|527.93|525.53|528.65|526.25|527.39|524.99|0
1640161800000|2021-12-22 08:30:00|527.57|525.17|526.49|524.09|528.64|526.24|525.42|523.02|0
1640162100000|2021-12-22 08:35:00|526.4|524|524.08|521.68|526.49|524.09|523.99|521.59|0
1640162400000|2021-12-22 08:40:00|524.17|521.77|525.77|523.37|526.85|524.45|522.74|520.34|0
1640162700000|2021-12-22 08:45:00|525.59|523.19|528.46|526.06|528.63|526.23|525.24|522.84|0
1640163000000|2021-12-22 08:50:00|528.63|526.23|527.74|525.34|528.81|526.41|527.02|524.62|0
1640163300000|2021-12-22 08:55:00|527.82|525.42|527.38|524.98|528.45|526.05|527.2|524.8|0
1640163600000|2021-12-22 09:00:00|527.55|525.15|527.91|525.51|528.09|525.69|526.84|524.44|0
1640163900000|2021-12-22 09:05:00|527.55|525.15|527.37|524.97|528.45|526.05|526.84|524.44|0
1640164200000|2021-12-22 09:10:00|527.46|525.06|529.34|526.94|529.52|527.12|526.83|524.43|0
1640164500000|2021-12-22 09:15:00|529.16|526.76|530.41|528.01|530.59|528.19|528.71|526.31|0
1640164800000|2021-12-22 09:20:00|530.59|528.19|529.15|526.75|530.95|528.55|528.8|526.4|0
1640165100000|2021-12-22 09:25:00|528.8|526.4|528.61|526.21|529.69|527.29|528.43|526.03|0
1640165400000|2021-12-22 09:30:00|528.79|526.39|530.22|527.82|530.58|528.18|528.43|526.03|0
1640165700000|2021-12-22 09:35:00|530.49|528.09|529.5|527.1|530.58|528.18|529.15|526.75|0
1640166000000|2021-12-22 09:40:00|529.41|527.01|528.61|526.21|529.5|527.1|528.43|526.03|0
1640166300000|2021-12-22 09:45:00|528.78|526.38|528.07|525.67|528.96|526.56|527.53|525.13|0
1640166600000|2021-12-22 09:50:00|528.24|525.84|528.87|526.47|529.68|527.28|527.71|525.31|0
1640166900000|2021-12-22 09:55:00|528.78|526.38|528.24|525.84|529.32|526.92|527.52|525.12|0
1640167200000|2021-12-22 10:00:00|528.42|526.02|528.77|526.37|529.4|527|527.52|525.12|0
1640167500000|2021-12-22 10:05:00|528.95|526.55|529.31|526.91|529.31|526.91|528.14|525.74|0
1640167800000|2021-12-22 10:10:00|529.49|527.09|529.49|527.09|529.93|527.53|528.95|526.55|0
1640168100000|2021-12-22 10:15:00|529.67|527.27|529.93|527.53|530.38|527.98|529.66|527.26|0
1640168400000|2021-12-22 10:20:00|529.84|527.44|529.48|527.08|530.38|527.98|529.3|526.9|0
1640168700000|2021-12-22 10:25:00|529.66|527.26|530.02|527.62|530.38|527.98|529.3|526.9|0
1640169000000|2021-12-22 10:30:00|530.2|527.8|528.76|526.36|530.55|528.15|528.58|526.18|0
1640169300000|2021-12-22 10:35:00|529.12|526.72|531.45|529.05|531.45|529.05|529.12|526.72|0
1640169600000|2021-12-22 10:40:00|531.63|529.23|532.88|530.48|533.6|531.2|531.45|529.05|0
1640169900000|2021-12-22 10:45:00|532.97|530.57|534.5|532.1|534.5|532.1|532.7|530.3|0
1640170200000|2021-12-22 10:50:00|535.04|532.64|534.86|532.46|536.12|533.72|534.86|532.46|0
1640170500000|2021-12-22 10:55:00|535.04|532.64|535.94|533.54|536.12|533.72|534.86|532.46|0
1640170800000|2021-12-22 11:00:00|535.84|533.44|535.93|533.53|536.11|533.71|534.22|531.82|0
1640171100000|2021-12-22 11:05:00|536.02|533.62|536.29|533.89|536.47|534.07|535.21|532.81|0
1640171400000|2021-12-22 11:10:00|536.47|534.07|535.93|533.53|537.19|534.79|535.75|533.35|0
1640171700000|2021-12-22 11:15:00|536.11|533.71|537.01|534.61|537.55|535.15|536.11|533.71|0
1640172000000|2021-12-22 11:20:00|537.19|534.79|537|534.6|537.55|535.15|536.82|534.42|0
1640172300000|2021-12-22 11:25:00|536.82|534.42|535.92|533.52|536.82|534.42|535.83|533.43|0
1640172600000|2021-12-22 11:30:00|536.01|533.61|535.2|532.8|536.01|533.61|535.02|532.62|0
1640172900000|2021-12-22 11:35:00|535.02|532.62|534.83|532.43|535.2|532.8|534.65|532.25|0
1640173200000|2021-12-22 11:40:00|535.01|532.61|535.55|533.15|535.91|533.51|534.47|532.07|0
1640173500000|2021-12-22 11:45:00|535.73|533.33|537.17|534.77|537.53|535.13|535.73|533.33|0
1640173800000|2021-12-22 11:50:00|536.99|534.59|536.99|534.59|537.17|534.77|536.81|534.41|0
1640174100000|2021-12-22 11:55:00|537.17|534.77|539.15|536.75|539.34|536.94|537.17|534.77|0
1640174400000|2021-12-22 12:00:00|538.97|536.57|538.43|536.03|539.51|537.11|538.25|535.85|0
1640174700000|2021-12-22 12:05:00|538.25|535.85|538.61|536.21|538.61|536.21|538.25|535.85|0
1640175000000|2021-12-22 12:10:00|538.42|536.02|538.6|536.2|538.6|536.2|538.24|535.84|0
1640175300000|2021-12-22 12:15:00|538.42|536.02|537.7|535.3|538.42|536.02|537.7|535.3|0
1640175600000|2021-12-22 12:20:00|537.52|535.12|538.06|535.66|538.06|535.66|537.34|534.94|0
1640175900000|2021-12-22 12:25:00|537.88|535.48|536.97|534.57|538.06|535.66|536.79|534.39|0
1640176200000|2021-12-22 12:30:00|536.79|534.39|537.69|535.29|537.69|535.29|536.79|534.39|0
1640176500000|2021-12-22 12:35:00|537.15|534.75|536.97|534.57|537.15|534.75|536.6|534.2|0
1640176800000|2021-12-22 12:40:00|536.78|534.38|536.78|534.38|536.97|534.57|536.06|533.66|0
1640177100000|2021-12-22 12:45:00|536.96|534.56|536.78|534.38|537.32|534.92|536.78|534.38|0
1640177400000|2021-12-22 12:50:00|536.96|534.56|536.06|533.66|537.32|534.92|535.87|533.47|0
1640177700000|2021-12-22 12:55:00|536.42|534.02|534.97|532.57|536.6|534.2|534.79|532.39|0
1640178000000|2021-12-22 13:00:00|535.15|532.75|534.25|531.85|535.69|533.29|533.89|531.49|0
1640178300000|2021-12-22 13:05:00|534.43|532.03|534.61|532.21|534.79|532.39|534.07|531.67|0
1640178600000|2021-12-22 13:10:00|534.79|532.39|533.7|531.3|535.33|532.93|533.52|531.12|0
1640178900000|2021-12-22 13:15:00|533.52|531.12|532.8|530.4|533.88|531.48|532.44|530.04|0
1640179200000|2021-12-22 13:20:00|532.98|530.58|529.92|527.52|532.98|530.58|529.74|527.34|0
1640179500000|2021-12-22 13:25:00|530.1|527.7|530.28|527.88|530.28|527.88|527.77|525.37|0
1640179800000|2021-12-22 13:30:00|530.37|527.97|531|528.6|532.26|529.86|530.1|527.7|0
1640180100000|2021-12-22 13:35:00|530.64|528.24|527.59|525.19|531.53|529.13|527.23|524.83|0
1640180400000|2021-12-22 13:40:00|527.67|525.27|525.52|523.12|529.56|527.16|525.26|522.86|0
1640180700000|2021-12-22 13:45:00|525.61|523.21|527.4|525|527.58|525.18|525.61|523.21|0
1640181000000|2021-12-22 13:50:00|527.22|524.82|526.86|524.46|528.3|525.9|526.86|524.46|0
1640181300000|2021-12-22 13:55:00|527.04|524.64|528.11|525.71|528.29|525.89|527.04|524.64|0
1640181600000|2021-12-22 14:00:00|528.29|525.89|528.65|526.25|528.65|526.25|526.86|524.46|0
1640181900000|2021-12-22 14:05:00|528.83|526.43|533.13|530.73|533.13|530.73|528.83|526.43|0
1640182200000|2021-12-22 14:10:00|533.31|530.91|531.87|529.47|533.85|531.45|531.51|529.11|0
1640182500000|2021-12-22 14:15:00|532.05|529.65|532.05|529.65|532.41|530.01|531.15|528.75|0
1640182800000|2021-12-22 14:20:00|531.87|529.47|531.15|528.75|531.87|529.47|530.43|528.03|0
1640183100000|2021-12-22 14:25:00|531.33|528.93|533.3|530.9|533.66|531.26|531.33|528.93|0
1640183400000|2021-12-22 14:30:00|533.12|530.72|533.84|531.44|535.46|533.06|532.4|530|0
1640183700000|2021-12-22 14:35:00|533.66|531.26|537.62|535.22|538.35|535.95|533.66|531.26|0
1640184000000|2021-12-22 14:40:00|537.8|535.4|539.43|537.03|539.43|537.03|534.2|531.8|0
1640184300000|2021-12-22 14:45:00|539.61|537.21|537.26|534.86|540.87|538.47|537.26|534.86|0
1640184600000|2021-12-22 14:50:00|537.98|535.58|539.97|537.57|540.15|537.75|535.63|533.23|0
1640184900000|2021-12-22 14:55:00|540.15|537.75|537.88|535.48|541.23|538.83|536.17|533.77|0
1640185200000|2021-12-22 15:00:00|538.24|535.84|537.97|535.57|541.95|539.55|537.79|535.39|0
1640185500000|2021-12-22 15:05:00|538.33|535.93|536.89|534.49|538.33|535.93|535.63|533.23|0
1640185800000|2021-12-22 15:10:00|537.07|534.67|539.77|537.37|540.68|538.28|537.07|534.67|0
1640186100000|2021-12-22 15:15:00|539.96|537.56|543.94|541.54|545.21|542.81|538.69|536.29|0
1640186400000|2021-12-22 15:20:00|544.12|541.72|544.48|542.08|544.48|542.08|542.12|539.72|0
1640186700000|2021-12-22 15:25:00|544.12|541.72|542.85|540.45|546.11|543.71|542.85|540.45|0
1640187000000|2021-12-22 15:30:00|543.21|540.81|545.47|543.07|545.83|543.43|543.21|540.81|0
1640187300000|2021-12-22 15:35:00|545.75|543.35|550.66|548.26|552.12|549.72|543.84|541.44|0
1640187600000|2021-12-22 15:40:00|550.84|548.44|551.75|549.35|552.49|550.09|550.66|548.26|0
1640187900000|2021-12-22 15:45:00|551.57|549.17|553.94|551.54|554.03|551.63|551.57|549.17|0
1640188200000|2021-12-22 15:50:00|554.13|551.73|556.87|554.47|557.97|555.57|553.94|551.54|0
1640188500000|2021-12-22 15:55:00|556.69|554.29|557.6|555.2|558.7|556.3|555.95|553.55|0
1640188800000|2021-12-22 16:00:00|557.79|555.39|557.23|554.83|558.15|555.75|556.68|554.28|0
1640189100000|2021-12-22 16:05:00|557.5|555.1|556.86|554.46|557.6|555.2|555.03|552.63|0
1640189400000|2021-12-22 16:10:00|557.05|554.65|560.35|557.95|560.53|558.13|556.68|554.28|0
1640189700000|2021-12-22 16:15:00|560.16|557.76|559.06|556.66|560.16|557.76|558.41|556.01|0
1640190000000|2021-12-22 16:20:00|559.24|556.84|557.22|554.82|559.79|557.39|556.86|554.46|0
1640190300000|2021-12-22 16:25:00|557.04|554.64|557.53|555.13|557.71|555.31|549.79|547.39|0
1640190600000|2021-12-22 16:30:00|557.9|555.5|559.55|557.15|560.28|557.88|556.79|554.39|0
1640190900000|2021-12-22 16:35:00|559.36|556.96|558.81|556.41|560|557.6|557.89|555.49|0
1640191200000|2021-12-22 16:40:00|558.99|556.59|558.62|556.22|559.54|557.14|557.89|555.49|0
1640191500000|2021-12-22 16:45:00|558.44|556.04|557.15|554.75|558.62|556.22|555.68|553.28|0
1640191800000|2021-12-22 16:50:00|556.97|554.57|557.52|555.12|558.25|555.85|556.78|554.38|0
1640192100000|2021-12-22 16:55:00|557.7|555.3|559.17|556.77|559.35|556.95|556.96|554.56|0
1640192400000|2021-12-22 17:00:00|559.72|557.32|560.27|557.87|560.27|557.87|557.7|555.3|0
1640192700000|2021-12-22 17:05:00|560.08|557.68|560.82|558.42|561.19|558.79|559.53|557.13|0
1640193000000|2021-12-22 17:10:00|560.63|558.23|559.34|556.94|560.63|558.23|558.61|556.21|0
1640193300000|2021-12-22 17:15:00|559.53|557.13|558.14|555.74|559.53|557.13|557.14|554.74|0
1640193600000|2021-12-22 17:20:00|558.05|555.65|556.4|554|558.42|556.02|556.4|554|0
1640193900000|2021-12-22 17:25:00|556.58|554.18|559.52|557.12|559.52|557.12|556.58|554.18|0
1640194200000|2021-12-22 17:30:00|559.34|556.94|559.7|557.3|560.07|557.67|558.78|556.38|0
1640194500000|2021-12-22 17:35:00|559.52|557.12|557.86|555.46|559.7|557.3|557.03|554.63|0
1640194800000|2021-12-22 17:40:00|558.04|555.64|558.78|556.38|559.33|556.93|556.94|554.54|0
1640195100000|2021-12-22 17:45:00|558.59|556.19|558.77|556.37|559.14|556.74|558.04|555.64|0
1640195400000|2021-12-22 17:50:00|559.14|556.74|560.8|558.4|561.35|558.95|559.14|556.74|0
1640195700000|2021-12-22 17:55:00|560.61|558.21|561.53|559.13|562.08|559.68|560.61|558.21|0
1640196000000|2021-12-22 18:00:00|561.35|558.95|561.34|558.94|561.62|559.22|559.69|557.29|0
1640196300000|2021-12-22 18:05:00|561.53|559.13|561.16|558.76|561.71|559.31|560.24|557.84|0
1640196600000|2021-12-22 18:10:00|560.97|558.57|560.23|557.83|561.16|558.76|559.5|557.1|0
1640196900000|2021-12-22 18:15:00|560.05|557.65|559.68|557.28|560.6|558.2|559.13|556.73|0
1640197200000|2021-12-22 18:20:00|559.86|557.46|558.2|555.8|559.86|557.46|558.2|555.8|0
1640197500000|2021-12-22 18:25:00|558.76|556.36|557.65|555.25|558.84|556.44|557.28|554.88|0
1640197800000|2021-12-22 18:30:00|558.2|555.8|559.12|556.72|559.67|557.27|557.65|555.25|0
1640198100000|2021-12-22 18:35:00|558.93|556.53|554.53|552.13|558.93|556.53|554.16|551.76|0
1640198400000|2021-12-22 18:40:00|554.71|552.31|554.52|552.12|555.44|553.04|552.69|550.29|0
1640198700000|2021-12-22 18:45:00|554.71|552.31|555.07|552.67|556.54|554.14|554.06|551.66|0
1640199000000|2021-12-22 18:50:00|555.25|552.85|556.17|553.77|556.35|553.95|554.79|552.39|0
1640199300000|2021-12-22 18:55:00|555.99|553.59|554.52|552.12|556.53|554.13|554.33|551.93|0
1640199600000|2021-12-22 19:00:00|554.7|552.3|553.78|551.38|554.7|552.3|551.95|549.55|0
1640199900000|2021-12-22 19:05:00|553.96|551.56|552.68|550.28|554.33|551.93|551.95|549.55|0
1640200200000|2021-12-22 19:10:00|552.86|550.46|554.05|551.65|554.33|551.93|551.95|549.55|0
1640200500000|2021-12-22 19:15:00|554.14|551.74|553.96|551.56|555.06|552.66|553.59|551.19|0
1640200800000|2021-12-22 19:20:00|553.77|551.37|554.5|552.1|555.6|553.2|553.59|551.19|0
1640201100000|2021-12-22 19:25:00|554.69|552.29|551.02|548.62|555.05|552.65|550.11|547.71|0
1640201400000|2021-12-22 19:30:00|551.39|548.99|553.4|551|554.68|552.28|551.39|548.99|0
1640201700000|2021-12-22 19:35:00|553.21|550.81|555.41|553.01|555.6|553.2|552.66|550.26|0
1640202000000|2021-12-22 19:40:00|555.23|552.83|554.68|552.28|556.14|553.74|554.49|552.09|0
1640202300000|2021-12-22 19:45:00|554.49|552.09|555.77|553.37|555.96|553.56|554.49|552.09|0
1640202600000|2021-12-22 19:50:00|555.59|553.19|557.06|554.66|557.06|554.66|555.41|553.01|0
1640202900000|2021-12-22 19:55:00|557.24|554.84|557.6|555.2|557.97|555.57|556.69|554.29|0
1640203200000|2021-12-22 20:00:00|557.79|555.39|557.6|555.2|558.52|556.12|557.05|554.65|0
1640203500000|2021-12-22 20:05:00|557.79|555.39|558.7|556.3|559.25|556.85|557.05|554.65|0
1640203800000|2021-12-22 20:10:00|558.15|555.75|560.17|557.77|560.36|557.96|558.15|555.75|0
1640204100000|2021-12-22 20:15:00|560.08|557.68|556.9|554.5|560.72|558.32|556.16|553.76|0
1640204400000|2021-12-22 20:20:00|556.53|554.13|557.45|555.05|557.63|555.23|555.24|552.84|0
1640204700000|2021-12-22 20:25:00|557.82|555.42|558|555.6|559.1|556.7|557.45|555.05|0
1640205000000|2021-12-22 20:30:00|558.18|555.78|557.81|555.41|558.92|556.52|556.89|554.49|0
1640205300000|2021-12-22 20:35:00|557.63|555.23|560.02|557.62|560.2|557.8|557.44|555.04|0
1640205600000|2021-12-22 20:40:00|560.2|557.8|560.39|557.99|560.75|558.35|558.91|556.51|0
1640205900000|2021-12-22 20:45:00|560.2|557.8|560.75|558.35|562.04|559.64|559.09|556.69|0
1640206200000|2021-12-22 20:50:00|562.04|559.64|566.11|563.71|566.67|564.27|561.86|559.46|0
1640206500000|2021-12-22 20:55:00|566.29|563.89|566.11|563.71|567.59|565.19|565.92|563.52|0
1640206800000|2021-12-22 21:00:00|565.92|563.52|566.83|564.43|568.94|566.54|565.92|563.52|0
1640207100000|2021-12-22 21:05:00|567.01|564.61|568.12|565.72|568.5|566.1|566.83|564.43|0
1640207400000|2021-12-22 21:10:00|568.31|565.91|569.05|566.65|569.42|567.02|568.31|565.91|0
1640207700000|2021-12-22 21:15:00|569.06|566.26|569.25|566.45|569.43|566.63|569.06|566.26|0
1640208000000|2021-12-22 21:20:00|569.06|566.26|569.43|566.63|569.62|566.82|569.06|566.26|0
1640208300000|2021-12-22 21:25:00|569.61|566.81|569.24|566.44|569.61|566.81|569.24|566.44|0
1640208600000|2021-12-22 21:30:00|569.05|566.25|569.24|566.44|569.24|566.44|569.05|566.25|0
1640208900000|2021-12-22 21:35:00|569.05|566.25|569.42|566.62|569.42|566.62|569.05|566.25|0
1640209200000|2021-12-22 21:40:00|569.24|566.44|569.23|566.43|569.24|566.44|569.05|566.25|0
1640209500000|2021-12-22 21:45:00|569.32|566.52|569.6|566.8|569.97|567.17|569.05|566.25|0
1640209800000|2021-12-22 21:50:00|569.42|566.62|569.41|566.61|569.97|567.17|569.23|566.43|0
1640210100000|2021-12-22 21:55:00|569.6|566.8|569.32|566.52|569.97|567.17|569.13|566.33|0
1640210400000|2021-12-22 22:00:00|569.29|566.49|569.1|566.3|569.37|566.57|569.05|566.25|0
1640210700000|2021-12-22 22:05:00|569.13|566.33|569.15|566.35|569.21|566.41|569.13|566.33|0
1640211000000|2021-12-22 22:10:00|569.18|566.38|569.23|566.43|569.26|566.46|569.18|566.38|0
1640211300000|2021-12-22 22:15:00|569.2|566.4|569.2|566.4|569.2|566.4|569.2|566.4|0
1640211600000|2021-12-22 22:20:00|569.23|566.43|569.28|566.48|569.34|566.54|569.2|566.4|0
1640211900000|2021-12-22 22:25:00|569.2|566.4|569.36|566.56|569.36|566.56|569.09|566.29|0
1640212200000|2021-12-22 22:30:00|569.34|566.54|569.39|566.59|569.44|566.64|569.34|566.54|0
1640212500000|2021-12-22 22:35:00|569.33|566.53|569.33|566.53|569.33|566.53|569.19|566.39|0
1640212800000|2021-12-22 22:40:00|569.25|566.45|569.17|566.37|569.3|566.5|569.11|566.31|0
1640213100000|2021-12-22 22:45:00|569.19|566.39|569.25|566.45|569.25|566.45|569.16|566.36|0
1640213400000|2021-12-22 22:50:00|569.16|566.36|569.08|566.28|569.16|566.36|568.97|566.17|0
1640213700000|2021-12-22 22:55:00|569.32|566.52|568.78|565.98|569.32|566.52|568.78|565.98|0
1640214000000|2021-12-22 23:00:00|569.1|566.3|571.05|568.25|571.61|568.81|569.1|566.3|0
1640214300000|2021-12-22 23:05:00|570.86|568.06|571.42|568.62|571.98|569.18|570.68|567.88|0
1640214600000|2021-12-22 23:10:00|571.61|568.81|569.93|567.13|571.61|568.81|569.56|566.76|0
1640214900000|2021-12-22 23:15:00|570.12|567.32|570.86|568.06|571.04|568.24|570.12|567.32|0
1640215200000|2021-12-22 23:20:00|571.04|568.24|570.3|567.5|571.23|568.43|570.11|567.31|0
1640215500000|2021-12-22 23:25:00|570.48|567.68|569.92|567.12|570.67|567.87|569.55|566.75|0
1640215800000|2021-12-22 23:30:00|570.01|567.21|571.22|568.42|571.22|568.42|569.74|566.94|0
1640216100000|2021-12-22 23:35:00|571.04|568.24|571.22|568.42|571.4|568.6|570.57|567.77|0
1640216400000|2021-12-22 23:40:00|571.03|568.23|570.84|568.04|571.59|568.79|569.92|567.12|0
1640216700000|2021-12-22 23:45:00|571.22|568.42|569.54|566.74|571.59|568.79|569.36|566.56|0
1640217000000|2021-12-22 23:50:00|569.73|566.93|570.28|567.48|570.47|567.67|569.73|566.93|0
1640217300000|2021-12-22 23:55:00|570.1|567.3|570.46|567.66|570.84|568.04|569.91|567.11|0
1640217600000|2021-12-23 00:00:00|570.09|567.29|569.53|566.73|570.65|567.85|569.35|566.55|0
1640217900000|2021-12-23 00:05:00|569.81|567.01|568.79|565.99|569.81|567.01|568.79|565.99|0
1640218200000|2021-12-23 00:10:00|568.23|565.43|567.86|565.06|569.43|566.63|567.86|565.06|0
1640218500000|2021-12-23 00:15:00|568.04|565.24|568.41|565.61|568.6|565.8|567.67|564.87|0
1640218800000|2021-12-23 00:20:00|568.32|565.52|568.04|565.24|568.78|565.98|567.67|564.87|0
1640219100000|2021-12-23 00:25:00|567.94|565.14|568.78|565.98|568.78|565.98|567.85|565.05|0
1640219400000|2021-12-23 00:30:00|568.68|565.88|568.96|566.16|569.71|566.91|568.59|565.79|0
1640219700000|2021-12-23 00:35:00|569.15|566.35|569.7|566.9|569.89|567.09|569.15|566.35|0
1640220000000|2021-12-23 00:40:00|569.6|566.8|569.14|566.34|569.6|566.8|568.77|565.97|0
1640220300000|2021-12-23 00:45:00|568.96|566.16|570.07|567.27|570.44|567.64|568.96|566.16|0
1640220600000|2021-12-23 00:50:00|569.88|567.08|569.6|566.8|570.07|567.27|569.51|566.71|0
1640220900000|2021-12-23 00:55:00|569.69|566.89|568.95|566.15|569.69|566.89|568.58|565.78|0
1640221200000|2021-12-23 01:00:00|568.85|566.05|567.83|565.03|569.13|566.33|567.09|564.29|0
1640221500000|2021-12-23 01:05:00|568.02|565.22|568.48|565.68|568.57|565.77|567.65|564.85|0
1640221800000|2021-12-23 01:10:00|568.57|565.77|568.2|565.4|568.57|565.77|568.01|565.21|0
1640222100000|2021-12-23 01:15:00|568.1|565.3|568.01|565.21|568.2|565.4|567.83|565.03|0
1640222400000|2021-12-23 01:20:00|568.2|565.4|568.19|565.39|568.38|565.58|567.91|565.11|0
1640222700000|2021-12-23 01:25:00|568.01|565.21|569.12|566.32|569.31|566.51|568.01|565.21|0
1640223000000|2021-12-23 01:30:00|569.3|566.5|567.63|564.83|569.3|566.5|567.63|564.83|0
1640223300000|2021-12-23 01:35:00|567.82|565.02|568.28|565.48|568.56|565.76|567.63|564.83|0
1640223600000|2021-12-23 01:40:00|568.19|565.39|568.37|565.57|568.55|565.75|567.81|565.01|0
1640223900000|2021-12-23 01:45:00|568.46|565.66|568|565.2|568.46|565.66|567.44|564.64|0
1640224200000|2021-12-23 01:50:00|568.08|565.28|568.18|565.38|568.55|565.75|568.08|565.28|0
1640224500000|2021-12-23 01:55:00|568.36|565.56|567.62|564.82|568.36|565.56|567.62|564.82|0
1640224800000|2021-12-23 02:00:00|567.81|565.01|568.17|565.37|568.73|565.93|567.62|564.82|0
1640225100000|2021-12-23 02:05:00|568.08|565.28|569.28|566.48|569.29|566.49|567.8|565|0
1640225400000|2021-12-23 02:10:00|569.1|566.3|569.65|566.85|570.4|567.6|569.1|566.3|0
1640225700000|2021-12-23 02:15:00|569.74|566.94|569.46|566.66|569.84|567.04|569.28|566.48|0
1640226000000|2021-12-23 02:20:00|569.28|566.48|569.09|566.29|569.46|566.66|568.72|565.92|0
1640226300000|2021-12-23 02:25:00|568.99|566.19|569.83|567.03|569.83|567.03|568.99|566.19|0
1640226600000|2021-12-23 02:30:00|569.65|566.85|569.64|566.84|570.39|567.59|569.46|566.66|0
1640226900000|2021-12-23 02:35:00|569.83|567.03|570.2|567.4|570.38|567.58|569.64|566.84|0
1640227200000|2021-12-23 02:40:00|570.1|567.3|569.64|566.84|570.38|567.58|569.45|566.65|0
1640227500000|2021-12-23 02:45:00|569.82|567.02|570.01|567.21|570.01|567.21|569.64|566.84|0
1640227800000|2021-12-23 02:50:00|569.82|567.02|570|567.2|570.01|567.21|569.63|566.83|0
1640228100000|2021-12-23 02:55:00|570.09|567.29|570.19|567.39|570.37|567.57|569.82|567.02|0
1640228400000|2021-12-23 03:00:00|570|567.2|569.72|566.92|570.37|567.57|569.72|566.92|0
1640228700000|2021-12-23 03:05:00|569.81|567.01|569.81|567.01|570|567.2|569.72|566.92|0
1640229000000|2021-12-23 03:10:00|569.63|566.83|569.99|567.19|570.08|567.28|569.63|566.83|0
1640229300000|2021-12-23 03:15:00|569.9|567.1|568.69|565.89|569.99|567.19|568.69|565.89|0
1640229600000|2021-12-23 03:20:00|568.88|566.08|569.25|566.45|569.25|566.45|568.69|565.89|0
1640229900000|2021-12-23 03:25:00|569.15|566.35|569.06|566.26|569.33|566.53|569.06|566.26|0
1640230200000|2021-12-23 03:30:00|569.15|566.35|568.5|565.7|569.24|566.44|568.5|565.7|0
1640230500000|2021-12-23 03:35:00|568.31|565.51|568.96|566.16|569.24|566.44|568.31|565.51|0
1640230800000|2021-12-23 03:40:00|569.05|566.25|569.61|566.81|569.79|566.99|568.96|566.16|0
1640231100000|2021-12-23 03:45:00|569.7|566.9|569.42|566.62|569.79|566.99|569.23|566.43|0
1640231400000|2021-12-23 03:50:00|569.51|566.71|569.42|566.62|569.6|566.8|569.23|566.43|0
1640231700000|2021-12-23 03:55:00|569.51|566.71|569.32|566.52|569.51|566.71|569.23|566.43|0
1640232000000|2021-12-23 04:00:00|569.23|566.43|569.41|566.61|569.5|566.7|569.23|566.43|0
1640232300000|2021-12-23 04:05:00|569.23|566.43|569.04|566.24|569.41|566.61|569.04|566.24|0
1640232600000|2021-12-23 04:10:00|569.22|566.42|569.41|566.61|569.59|566.79|569.22|566.42|0
1640232900000|2021-12-23 04:15:00|569.22|566.42|569.22|566.42|569.41|566.61|569.03|566.23|0
1640233200000|2021-12-23 04:20:00|569.4|566.6|569.22|566.42|569.59|566.79|569.22|566.42|0
1640233500000|2021-12-23 04:25:00|569.4|566.6|569.4|566.6|569.4|566.6|569.21|566.41|0
1640233800000|2021-12-23 04:30:00|569.3|566.5|569.58|566.78|569.58|566.78|569.21|566.41|0
1640234100000|2021-12-23 04:35:00|569.49|566.69|569.21|566.41|569.58|566.78|569.21|566.41|0
1640234400000|2021-12-23 04:40:00|569.39|566.59|569.39|566.59|569.39|566.59|569.21|566.41|0
1640234700000|2021-12-23 04:45:00|569.21|566.41|569.02|566.22|569.21|566.41|568.83|566.03|0
1640235000000|2021-12-23 04:50:00|568.92|566.12|568.83|566.03|569.02|566.22|568.83|566.03|0
1640235300000|2021-12-23 04:55:00|568.73|565.93|568.83|566.03|568.83|566.03|568.46|565.66|0
1640235600000|2021-12-23 05:00:00|569.01|566.21|569.38|566.58|569.38|566.58|568.92|566.12|0
1640235900000|2021-12-23 05:05:00|569.2|566.4|569.19|566.39|569.38|566.58|569.01|566.21|0
1640236200000|2021-12-23 05:10:00|569.38|566.58|568.82|566.02|569.38|566.58|568.82|566.02|0
1640236500000|2021-12-23 05:15:00|568.91|566.11|569.19|566.39|569.19|566.39|568.82|566.02|0
1640236800000|2021-12-23 05:20:00|569.28|566.48|569.93|567.13|569.93|567.13|569.19|566.39|0
1640237100000|2021-12-23 05:25:00|569.74|566.94|569.18|566.38|569.74|566.94|569.18|566.38|0
1640237400000|2021-12-23 05:30:00|569.37|566.57|569.74|566.94|570.11|567.31|569.37|566.57|0
1640237700000|2021-12-23 05:35:00|569.92|567.12|569.92|567.12|569.92|567.12|569.74|566.94|0
1640238000000|2021-12-23 05:40:00|570.01|567.21|570.29|567.49|570.29|567.49|569.92|567.12|0
1640238300000|2021-12-23 05:45:00|570.19|567.39|570.29|567.49|570.29|567.49|569.92|567.12|0
1640238600000|2021-12-23 05:50:00|570.19|567.39|569.36|566.56|570.19|567.39|569.36|566.56|0
1640238900000|2021-12-23 05:55:00|569.73|566.93|569.54|566.74|570.28|567.48|569.17|566.37|0
1640239200000|2021-12-23 06:00:00|569.72|566.92|571.58|568.78|571.77|568.97|569.72|566.92|0
1640239500000|2021-12-23 06:05:00|571.39|568.59|570.28|567.48|571.39|568.59|570.28|567.48|0
1640239800000|2021-12-23 06:10:00|570.09|567.29|569.16|566.36|570.09|567.29|568.97|566.17|0
1640240100000|2021-12-23 06:15:00|568.97|566.17|568.6|565.8|569.72|566.92|568.6|565.8|0
1640240400000|2021-12-23 06:20:00|568.41|565.61|568.78|565.98|569.34|566.54|568.41|565.61|0
1640240700000|2021-12-23 06:25:00|568.6|565.8|569.15|566.35|569.52|566.72|568.41|565.61|0
1640241000000|2021-12-23 06:30:00|569.34|566.54|569.34|566.54|569.43|566.63|568.96|566.16|0
1640241300000|2021-12-23 06:35:00|569.52|566.72|568.78|565.98|569.52|566.72|568.59|565.79|0
1640241600000|2021-12-23 06:40:00|568.59|565.79|568.96|566.16|569.15|566.35|568.59|565.79|0
1640241900000|2021-12-23 06:45:00|568.86|566.06|568.96|566.16|569.33|566.53|568.77|565.97|0
1640242200000|2021-12-23 06:50:00|569.05|566.25|568.77|565.97|569.33|566.53|568.77|565.97|0
1640242500000|2021-12-23 06:55:00|568.86|566.06|569.88|567.08|570.07|567.27|568.86|566.06|0
1640242800000|2021-12-23 07:00:00|570.07|567.27|569.41|566.61|570.25|567.45|569.32|566.52|0
1640243100000|2021-12-23 07:05:00|569.32|566.52|569.87|567.07|570.06|567.26|569.32|566.52|0
1640243400000|2021-12-23 07:10:00|569.96|567.16|569.87|567.07|570.06|567.26|569.5|566.7|0
1640243700000|2021-12-23 07:15:00|569.69|566.89|569.68|566.88|569.69|566.89|568.94|566.14|0
1640244000000|2021-12-23 07:20:00|569.59|566.79|569.12|566.32|569.68|566.88|568.94|566.14|0
1640244300000|2021-12-23 07:25:00|569.31|566.51|569.31|566.51|569.68|566.88|568.94|566.14|0
1640244600000|2021-12-23 07:30:00|569.12|566.32|568.93|566.13|569.31|566.51|568.56|565.76|0
1640244900000|2021-12-23 07:35:00|569.02|566.22|570.42|567.62|570.79|567.99|568.93|566.13|0
1640245200000|2021-12-23 07:40:00|570.51|567.71|570.5|567.7|570.79|567.99|570.04|567.24|0
1640245500000|2021-12-23 07:45:00|570.6|567.8|570.04|567.24|570.6|567.8|569.85|567.05|0
1640245800000|2021-12-23 07:50:00|569.85|567.05|569.85|567.05|570.22|567.42|569.67|566.87|0
1640246100000|2021-12-23 07:55:00|570.22|567.42|570.04|567.24|570.78|567.98|569.67|566.87|0
1640246400000|2021-12-23 08:00:00|570.12|567.32|569.85|567.05|570.78|567.98|569.48|566.68|0
1640246700000|2021-12-23 08:05:00|569.65|567.25|569.46|567.06|569.83|567.43|568.81|566.41|0
1640247000000|2021-12-23 08:10:00|569.64|567.24|568.34|565.94|569.83|567.43|568.16|565.76|0
1640247300000|2021-12-23 08:15:00|568.43|566.03|567.23|564.83|569.08|566.68|567.04|564.64|0
1640247600000|2021-12-23 08:20:00|567.04|564.64|568.89|566.49|568.89|566.49|566.85|564.45|0
1640247900000|2021-12-23 08:25:00|568.8|566.4|569.26|566.86|569.45|567.05|568.34|565.94|0
1640248200000|2021-12-23 08:30:00|569.08|566.68|569.63|567.23|569.63|567.23|568.52|566.12|0
1640248500000|2021-12-23 08:35:00|569.45|567.05|566.47|564.07|569.63|567.23|565.36|562.96|0
1640248800000|2021-12-23 08:40:00|566.56|564.16|567.12|564.72|567.77|565.37|566.29|563.89|0
1640249100000|2021-12-23 08:45:00|566.84|564.44|568.32|565.92|568.51|566.11|566.56|564.16|0
1640249400000|2021-12-23 08:50:00|568.14|565.74|571.94|569.54|572.6|570.2|567.95|565.55|0
1640249700000|2021-12-23 08:55:00|572.04|569.64|572.22|569.82|573.16|570.76|571.85|569.45|0
1640250000000|2021-12-23 09:00:00|572.04|569.64|571.85|569.45|572.22|569.82|570.73|568.33|0
1640250300000|2021-12-23 09:05:00|572.03|569.63|573.33|570.93|573.89|571.49|572.03|569.63|0
1640250600000|2021-12-23 09:10:00|573.24|570.84|572.77|570.37|573.89|571.49|572.77|570.37|0
1640250900000|2021-12-23 09:15:00|572.68|570.28|572.03|569.63|572.77|570.37|571.65|569.25|0
1640251200000|2021-12-23 09:20:00|572.21|569.81|570.91|568.51|572.21|569.81|570.63|568.23|0
1640251500000|2021-12-23 09:25:00|571.09|568.69|570.53|568.13|571.28|568.88|570.53|568.13|0
1640251800000|2021-12-23 09:30:00|570.35|567.95|570.72|568.32|571.28|568.88|569.97|567.57|0
1640252100000|2021-12-23 09:35:00|570.62|568.22|571.46|569.06|571.46|569.06|570.62|568.22|0
1640252400000|2021-12-23 09:40:00|571.64|569.24|571.83|569.43|572.2|569.8|571.27|568.87|0
1640252700000|2021-12-23 09:45:00|572.01|569.61|571.45|569.05|572.01|569.61|570.71|568.31|0
1640253000000|2021-12-23 09:50:00|571.36|568.96|570.8|568.4|571.64|569.24|570.71|568.31|0
1640253300000|2021-12-23 09:55:00|570.89|568.49|571.26|568.86|571.63|569.23|570.89|568.49|0
1640253600000|2021-12-23 10:00:00|571.35|568.95|571.26|568.86|571.44|569.04|570.52|568.12|0
1640253900000|2021-12-23 10:05:00|571.44|569.04|571.26|568.86|571.63|569.23|570.88|568.48|0
1640254200000|2021-12-23 10:10:00|571.44|569.04|571.63|569.23|571.81|569.41|571.44|569.04|0
1640254500000|2021-12-23 10:15:00|571.81|569.41|571.81|569.41|571.81|569.41|571.62|569.22|0
1640254800000|2021-12-23 10:20:00|571.9|569.5|572.74|570.34|573.48|571.08|571.9|569.5|0
1640255100000|2021-12-23 10:25:00|572.55|570.15|572.64|570.24|572.92|570.52|572.36|569.96|0
1640255400000|2021-12-23 10:30:00|572.55|570.15|572.45|570.05|572.74|570.34|572.36|569.96|0
1640255700000|2021-12-23 10:35:00|572.36|569.96|573.85|571.45|573.85|571.45|572.36|569.96|0
1640256000000|2021-12-23 10:40:00|574.41|572.01|574.03|571.63|574.41|572.01|573.85|571.45|0
1640256300000|2021-12-23 10:45:00|573.85|571.45|573.66|571.26|573.85|571.45|573.29|570.89|0
1640256600000|2021-12-23 10:50:00|573.84|571.44|574.96|572.56|575.71|573.31|573.84|571.44|0
1640256900000|2021-12-23 10:55:00|575.05|572.65|574.96|572.56|575.52|573.12|574.96|572.56|0
1640257200000|2021-12-23 11:00:00|575.14|572.74|574.77|572.37|575.33|572.93|574.58|572.18|0
1640257500000|2021-12-23 11:05:00|574.58|572.18|575.7|573.3|575.89|573.49|574.58|572.18|0
1640257800000|2021-12-23 11:10:00|575.88|573.48|575.14|572.74|576.44|574.04|575.14|572.74|0
1640258100000|2021-12-23 11:15:00|574.95|572.55|574.95|572.55|575.51|573.11|574.39|571.99|0
1640258400000|2021-12-23 11:20:00|575.13|572.73|575.32|572.92|575.69|573.29|575.13|572.73|0
1640258700000|2021-12-23 11:25:00|575.13|572.73|576.43|574.03|576.43|574.03|574.94|572.54|0
1640259000000|2021-12-23 11:30:00|576.25|573.85|575.5|573.1|576.25|573.85|575.5|573.1|0
1640259300000|2021-12-23 11:35:00|575.31|572.91|575.5|573.1|575.59|573.19|574.94|572.54|0
1640259600000|2021-12-23 11:40:00|575.68|573.28|575.49|573.09|576.24|573.84|575.49|573.09|0
1640259900000|2021-12-23 11:45:00|575.68|573.28|575.3|572.9|575.68|573.28|574.93|572.53|0
1640260200000|2021-12-23 11:50:00|575.21|572.81|575.3|572.9|575.86|573.46|575.12|572.72|0
1640260500000|2021-12-23 11:55:00|575.67|573.27|576.23|573.83|576.42|574.02|575.67|573.27|0
1640260800000|2021-12-23 12:00:00|576.42|574.02|577.91|575.51|578.1|575.7|576.42|574.02|0
1640261100000|2021-12-23 12:05:00|578.1|575.7|577.16|574.76|578.1|575.7|577.16|574.76|0
1640261400000|2021-12-23 12:10:00|577.35|574.95|578.09|575.69|578.09|575.69|577.16|574.76|0
1640261700000|2021-12-23 12:15:00|578|575.6|577.16|574.76|578.47|576.07|576.97|574.57|0
1640262000000|2021-12-23 12:20:00|576.97|574.57|576.78|574.38|577.72|575.32|576.59|574.19|0
1640262300000|2021-12-23 12:25:00|576.68|574.28|575.84|573.44|576.78|574.38|575.28|572.88|0
1640262600000|2021-12-23 12:30:00|575.66|573.26|575.84|573.44|576.03|573.63|575.28|572.88|0
1640262900000|2021-12-23 12:35:00|575.74|573.34|577.52|575.12|577.52|575.12|575.65|573.25|0
1640263200000|2021-12-23 12:40:00|574.39|571.99|575.89|573.49|575.89|573.49|574.39|571.99|0
1640263500000|2021-12-23 12:45:00|576.07|573.67|576.07|573.67|576.07|573.67|575.7|573.3|0
1640263800000|2021-12-23 12:50:00|575.88|573.48|576.07|573.67|576.07|573.67|575.79|573.39|0
1640264100000|2021-12-23 12:55:00|576.25|573.85|576.16|573.76|576.25|573.85|575.69|573.29|0
1640264400000|2021-12-23 13:00:00|576.07|573.67|575.32|572.92|577.56|575.16|575.32|572.92|0
1640264700000|2021-12-23 13:05:00|575.13|572.73|574.94|572.54|575.69|573.29|574.75|572.35|0
1640265000000|2021-12-23 13:10:00|574.75|572.35|575.12|572.72|575.12|572.72|574.38|571.98|0
1640265300000|2021-12-23 13:15:00|574.94|572.54|574.19|571.79|574.94|572.54|574.19|571.79|0
1640265600000|2021-12-23 13:20:00|574|571.6|573.06|570.66|574|571.6|573.06|570.66|0
1640265900000|2021-12-23 13:25:00|572.88|570.48|573.62|571.22|573.62|571.22|572.13|569.73|0
1640266200000|2021-12-23 13:30:00|573.71|571.31|573.43|571.03|574.37|571.97|572.22|569.82|0
1640266500000|2021-12-23 13:35:00|573.62|571.22|572.31|569.91|574.36|571.96|572.12|569.72|0
1640266800000|2021-12-23 13:40:00|572.12|569.72|570.25|567.85|572.5|570.1|568.95|566.55|0
1640267100000|2021-12-23 13:45:00|570.07|567.67|572.58|570.18|572.86|570.46|570.07|567.67|0
1640267400000|2021-12-23 13:50:00|572.68|570.28|572.3|569.9|572.86|570.46|572.11|569.71|0
1640267700000|2021-12-23 13:55:00|572.11|569.71|572.86|570.46|573.23|570.83|571.93|569.53|0
1640268000000|2021-12-23 14:00:00|573.05|570.65|574.91|572.51|575.29|572.89|573.05|570.65|0
1640268300000|2021-12-23 14:05:00|574.35|571.95|574.72|572.32|575.1|572.7|573.98|571.58|0
1640268600000|2021-12-23 14:10:00|574.91|572.51|573.41|571.01|575.28|572.88|573.22|570.82|0
1640268900000|2021-12-23 14:15:00|573.22|570.82|572.85|570.45|573.97|571.57|572.48|570.08|0
1640269200000|2021-12-23 14:20:00|572.66|570.26|573.41|571.01|573.78|571.38|572.29|569.89|0
1640269500000|2021-12-23 14:25:00|573.59|571.19|572.28|569.88|573.78|571.38|572.28|569.88|0
1640269800000|2021-12-23 14:30:00|572.84|570.44|579.39|576.99|579.77|577.37|571.72|569.32|0
1640270100000|2021-12-23 14:35:00|579.58|577.18|585.4|583|586.91|584.51|579.39|576.99|0
1640270400000|2021-12-23 14:40:00|585.21|582.81|583.71|581.31|585.4|583|580.89|578.49|0
1640270700000|2021-12-23 14:45:00|584.27|581.87|582.39|579.99|585.02|582.62|581.45|579.05|0
1640271000000|2021-12-23 14:50:00|583.14|580.74|583.61|581.21|586.24|583.84|583.14|580.74|0
1640271300000|2021-12-23 14:55:00|583.8|581.4|585.11|582.71|585.76|583.36|581.36|578.96|0
1640271600000|2021-12-23 15:00:00|584.73|582.33|584.17|581.77|586.8|584.4|583.79|581.39|0
1640271900000|2021-12-23 15:05:00|583.98|581.58|584.73|582.33|585.48|583.08|583.41|581.01|0
1640272200000|2021-12-23 15:10:00|584.91|582.51|588.77|586.37|589.62|587.22|584.73|582.33|0
1640272500000|2021-12-23 15:15:00|589.05|586.65|587.92|585.52|589.24|586.84|586.79|584.39|0
1640272800000|2021-12-23 15:20:00|588.11|585.71|589.42|587.02|589.61|587.21|587.35|584.95|0
1640273100000|2021-12-23 15:25:00|589.24|586.84|588.29|585.89|589.42|587.02|586.97|584.57|0
1640273400000|2021-12-23 15:30:00|588.48|586.08|586.97|584.57|590.18|587.78|585.84|583.44|0
1640273700000|2021-12-23 15:35:00|586.78|584.38|587.16|584.76|588.1|585.7|586.22|583.82|0
1640274000000|2021-12-23 15:40:00|586.97|584.57|587.91|585.51|588.47|586.07|586.78|584.38|0
1640274300000|2021-12-23 15:45:00|587.72|585.32|589.41|587.01|589.6|587.2|587.53|585.13|0
1640274600000|2021-12-23 15:50:00|589.79|587.39|589.13|586.73|589.79|587.39|588.38|585.98|0
1640274900000|2021-12-23 15:55:00|589.32|586.92|590.64|588.24|590.83|588.43|588.94|586.54|0
1640275200000|2021-12-23 16:00:00|590.83|588.43|590.64|588.24|591.59|589.19|589.51|587.11|0
1640275500000|2021-12-23 16:05:00|590.83|588.43|592.15|589.75|592.72|590.32|590.45|588.05|0
1640275800000|2021-12-23 16:10:00|592.34|589.94|591.96|589.56|593.47|591.07|591.96|589.56|0
1640276100000|2021-12-23 16:15:00|592.34|589.94|592.52|590.12|593.28|590.88|591.96|589.56|0
1640276400000|2021-12-23 16:20:00|592.33|589.93|591.39|588.99|592.33|589.93|590.44|588.04|0
1640276700000|2021-12-23 16:25:00|591.2|588.8|589.31|586.91|591.76|589.36|588.55|586.15|0
1640277000000|2021-12-23 16:30:00|589.49|587.09|590.81|588.41|591|588.6|589.49|587.09|0
1640277300000|2021-12-23 16:35:00|591|588.6|590.54|588.14|592.59|590.19|589.97|587.57|0
1640277600000|2021-12-23 16:40:00|590.35|587.95|590.16|587.76|590.54|588.14|589.78|587.38|0
1640277900000|2021-12-23 16:45:00|590.35|587.95|590.72|588.32|591.67|589.27|590.16|587.76|0
1640278200000|2021-12-23 16:50:00|590.91|588.51|590.91|588.51|591.67|589.27|590.34|587.94|0
1640278500000|2021-12-23 16:55:00|591.1|588.7|591.66|589.26|591.66|589.26|590.34|587.94|0
1640278800000|2021-12-23 17:00:00|591.47|589.07|590.71|588.31|591.47|589.07|590.62|588.22|0
1640279100000|2021-12-23 17:05:00|590.9|588.5|590.14|587.74|591.09|588.69|589.96|587.56|0
1640279400000|2021-12-23 17:10:00|590.33|587.93|589.95|587.55|590.71|588.31|589.95|587.55|0
1640279700000|2021-12-23 17:15:00|590.14|587.74|589.01|586.61|590.14|587.74|588.63|586.23|0
1640280000000|2021-12-23 17:20:00|589.19|586.79|588.81|586.41|589.57|587.17|588.63|586.23|0
1640280300000|2021-12-23 17:25:00|588.62|586.22|589|586.6|589.38|586.98|588.62|586.22|0
1640280600000|2021-12-23 17:30:00|588.81|586.41|589.19|586.79|589.94|587.54|588.81|586.41|0
1640280900000|2021-12-23 17:35:00|589.38|586.98|590.4|588|590.78|588.38|589|586.6|0
1640281200000|2021-12-23 17:40:00|590.59|588.19|590.96|588.56|591.34|588.94|590.59|588.19|0
1640281500000|2021-12-23 17:45:00|591.15|588.75|590.21|587.81|591.15|588.75|590.02|587.62|0
1640281800000|2021-12-23 17:50:00|590.39|587.99|590.39|587.99|590.77|588.37|589.83|587.43|0
1640282100000|2021-12-23 17:55:00|590.2|587.8|591.15|588.75|591.15|588.75|590.2|587.8|0
1640282400000|2021-12-23 18:00:00|590.96|588.56|590.2|587.8|591.52|589.12|590.2|587.8|0
1640282700000|2021-12-23 18:05:00|590.39|587.99|590.38|587.98|591.14|588.74|590.2|587.8|0
1640283000000|2021-12-23 18:10:00|590.57|588.17|589.06|586.66|590.57|588.17|588.5|586.1|0
1640283300000|2021-12-23 18:15:00|588.87|586.47|589.25|586.85|589.82|587.42|588.87|586.47|0
1640283600000|2021-12-23 18:20:00|589.44|587.04|589.81|587.41|589.81|587.41|589.25|586.85|0
1640283900000|2021-12-23 18:25:00|589.62|587.22|592.08|589.68|592.26|589.86|589.62|587.22|0
1640284200000|2021-12-23 18:30:00|591.89|589.49|591.32|588.92|592.26|589.86|591.13|588.73|0
1640284500000|2021-12-23 18:35:00|591.13|588.73|590.94|588.54|591.51|589.11|590.94|588.54|0
1640284800000|2021-12-23 18:40:00|590.75|588.35|591.12|588.72|591.31|588.91|590.56|588.16|0
1640285100000|2021-12-23 18:45:00|590.93|588.53|591.88|589.48|591.88|589.48|590.93|588.53|0
1640285400000|2021-12-23 18:50:00|592.07|589.67|592.63|590.23|592.63|590.23|592.07|589.67|0
1640285700000|2021-12-23 18:55:00|592.82|590.42|592.63|590.23|593.39|590.99|592.25|589.85|0
1640286000000|2021-12-23 19:00:00|592.82|590.42|593.76|591.36|594.33|591.93|592.82|590.42|0
1640286300000|2021-12-23 19:05:00|593.95|591.55|593.38|590.98|594.52|592.12|593.19|590.79|0
1640286600000|2021-12-23 19:10:00|593.57|591.17|593.19|590.79|593.57|591.17|593|590.6|0
1640286900000|2021-12-23 19:15:00|593|590.6|593.75|591.35|593.94|591.54|591.86|589.46|0
1640287200000|2021-12-23 19:20:00|593.56|591.16|594.98|592.58|595.08|592.68|593.56|591.16|0
1640287500000|2021-12-23 19:25:00|595.08|592.68|594.69|592.29|595.45|593.05|594.51|592.11|0
1640287800000|2021-12-23 19:30:00|594.51|592.11|594.5|592.1|594.88|592.48|593.56|591.16|0
1640288100000|2021-12-23 19:35:00|594.12|591.72|593.74|591.34|594.31|591.91|593.55|591.15|0
1640288400000|2021-12-23 19:40:00|593.64|591.24|594.69|592.29|594.69|592.29|593.64|591.24|0
1640288700000|2021-12-23 19:45:00|594.5|592.1|595.06|592.66|595.07|592.67|594.12|591.72|0
1640289000000|2021-12-23 19:50:00|594.87|592.47|596.2|593.8|596.2|593.8|594.87|592.47|0
1640289300000|2021-12-23 19:55:00|596.01|593.61|596.2|593.8|596.39|593.99|595.82|593.42|0
1640289600000|2021-12-23 20:00:00|596.01|593.61|592.6|590.2|596.39|593.99|592.6|590.2|0
1640289900000|2021-12-23 20:05:00|592.78|590.38|593.73|591.33|594.3|591.9|592.78|590.38|0
1640290200000|2021-12-23 20:10:00|593.92|591.52|595.24|592.84|595.24|592.84|593.54|591.14|0
1640290500000|2021-12-23 20:15:00|595.81|593.41|594.86|592.46|596|593.6|594.48|592.08|0
1640290800000|2021-12-23 20:20:00|595.05|592.65|593.72|591.32|595.24|592.84|593.72|591.32|0
1640291100000|2021-12-23 20:25:00|593.91|591.51|593.72|591.32|594.29|591.89|593.15|590.75|0
1640291400000|2021-12-23 20:30:00|593.53|591.13|591.07|588.67|593.72|591.32|590.69|588.29|0
1640291700000|2021-12-23 20:35:00|590.88|588.48|593.59|591.19|594.35|591.95|590.88|588.48|0
1640292000000|2021-12-23 20:40:00|593.78|591.38|595.67|593.27|595.86|593.46|593.21|590.81|0
1640292300000|2021-12-23 20:45:00|595.86|593.46|597.56|595.16|598.13|595.73|595.67|593.27|0
1640292600000|2021-12-23 20:50:00|598.13|595.73|596.99|594.59|599.27|596.87|596.8|594.4|0
1640292900000|2021-12-23 20:55:00|596.8|594.4|587.73|585.33|596.8|594.4|587.16|584.76|0
1640293200000|2021-12-23 21:00:00|587.16|584.76|588.29|585.89|589.8|587.4|587.16|584.76|0
1640293500000|2021-12-23 21:05:00|588.67|586.27|587.72|585.32|589.8|587.4|587.72|585.32|0
1640293800000|2021-12-23 21:10:00|587.91|585.51|587.91|585.51|588.1|585.7|587.15|584.75|0
1640294100000|2021-12-23 21:15:00|588.11|585.31|588.2|585.4|588.2|585.4|588.11|585.31|0
1640592300000|2021-12-27 08:05:00|587.89|585.49|589.11|586.71|590.81|588.41|587.79|585.39|0
1640592600000|2021-12-27 08:10:00|589.48|587.08|590.33|587.93|591.28|588.88|589.48|587.08|0
1640592900000|2021-12-27 08:15:00|590.15|587.75|590.33|587.93|591.66|589.26|589.96|587.56|0
1640593200000|2021-12-27 08:20:00|590.52|588.12|589.39|586.99|591.18|588.78|588.91|586.51|0
1640593500000|2021-12-27 08:25:00|589.48|587.08|588.53|586.13|589.76|587.36|588.25|585.85|0
1640593800000|2021-12-27 08:30:00|588.63|586.23|590.32|587.92|590.51|588.11|588.25|585.85|0
1640594100000|2021-12-27 08:35:00|590.41|588.01|591.27|588.87|591.64|589.24|590.32|587.92|0
1640594400000|2021-12-27 08:40:00|591.17|588.77|590.89|588.49|591.45|589.05|590.32|587.92|0
1640594700000|2021-12-27 08:45:00|590.7|588.3|590.69|588.29|590.7|588.3|589.56|587.16|0
1640595000000|2021-12-27 08:50:00|590.6|588.2|591.07|588.67|591.73|589.33|590.4|588|0
1640595300000|2021-12-27 08:55:00|590.97|588.57|591.26|588.86|592.96|590.56|590.88|588.48|0
1640595600000|2021-12-27 09:00:00|591.44|589.04|589.18|586.78|591.44|589.04|588.8|586.4|0
1640595900000|2021-12-27 09:05:00|589.08|586.68|592.2|589.8|592.2|589.8|588.99|586.59|0
1640596200000|2021-12-27 09:10:00|592.29|589.89|592|589.6|592.76|590.36|591.81|589.41|0
1640596500000|2021-12-27 09:15:00|592.19|589.79|590.68|588.28|592.19|589.79|590.49|588.09|0
1640596800000|2021-12-27 09:20:00|590.87|588.47|590.49|588.09|590.87|588.47|590.11|587.71|0
1640597100000|2021-12-27 09:25:00|590.39|587.99|590.76|588.36|590.86|588.46|590.11|587.71|0
1640597400000|2021-12-27 09:30:00|590.67|588.27|589.63|587.23|590.67|588.27|588.78|586.38|0
1640597700000|2021-12-27 09:35:00|589.54|587.14|591.05|588.65|591.24|588.84|589.54|587.14|0
1640598000000|2021-12-27 09:40:00|591.23|588.83|592.08|589.68|592.56|590.16|591.23|588.83|0
1640598300000|2021-12-27 09:45:00|591.99|589.59|592.35|590.15|593.02|590.82|591.89|589.49|0
1640598600000|2021-12-27 09:50:00|592.26|590.06|593.59|591.39|593.59|591.39|592.26|590.06|0
1640598900000|2021-12-27 09:55:00|593.4|591.2|593.67|591.47|594.34|592.14|592.92|590.72|0
1640599200000|2021-12-27 10:00:00|593.77|591.57|593.29|591.09|594.72|592.52|593.01|590.81|0
1640599500000|2021-12-27 10:05:00|593.2|591|592.44|590.24|593.39|591.19|592.25|590.05|0
1640599800000|2021-12-27 10:10:00|592.25|590.05|592.63|590.43|592.82|590.62|592.25|590.05|0
1640600100000|2021-12-27 10:15:00|592.82|590.62|594.14|591.94|594.33|592.13|592.82|590.62|0
1640600400000|2021-12-27 10:20:00|593.95|591.75|593.47|591.27|594.14|591.94|593|590.8|0
1640600700000|2021-12-27 10:25:00|593.38|591.18|593.57|591.37|593.95|591.75|593.19|590.99|0
1640601000000|2021-12-27 10:30:00|593.76|591.56|594.13|591.93|594.51|592.31|593.76|591.56|0
1640601300000|2021-12-27 10:35:00|593.94|591.74|593.94|591.74|594.32|592.12|593.56|591.36|0
1640601600000|2021-12-27 10:40:00|594.03|591.83|594.32|592.12|594.32|592.12|593.75|591.55|0
1640601900000|2021-12-27 10:45:00|594.41|592.21|594.69|592.49|595.07|592.87|594.41|592.21|0
1640602200000|2021-12-27 10:50:00|594.5|592.3|594.02|591.82|595.07|592.87|594.02|591.82|0
1640602500000|2021-12-27 10:55:00|593.93|591.73|593.93|591.73|593.93|591.73|593.36|591.16|0
1640602800000|2021-12-27 11:00:00|593.83|591.63|593.55|591.35|594.12|591.92|593.17|590.97|0
1640603100000|2021-12-27 11:05:00|593.74|591.54|594.11|591.91|594.31|592.11|593.55|591.35|0
1640603400000|2021-12-27 11:10:00|594.21|592.01|593.92|591.72|594.21|592.01|593.73|591.53|0
1640603700000|2021-12-27 11:15:00|594.01|591.81|593.92|591.72|594.2|592|593.73|591.53|0
1640604000000|2021-12-27 11:20:00|593.82|591.62|593.06|590.86|593.82|591.62|592.59|590.39|0
1640604300000|2021-12-27 11:25:00|592.97|590.77|593.06|590.86|593.73|591.53|592.97|590.77|0
1640604600000|2021-12-27 11:30:00|593.16|590.96|592.87|590.67|593.54|591.34|592.4|590.2|0
1640604900000|2021-12-27 11:35:00|592.97|590.77|593.53|591.33|593.72|591.52|592.97|590.77|0
1640605200000|2021-12-27 11:40:00|593.72|591.52|593.53|591.33|594.19|591.99|593.53|591.33|0
1640605500000|2021-12-27 11:45:00|593.34|591.14|593.05|590.85|593.53|591.33|592.96|590.76|0
1640605800000|2021-12-27 11:50:00|593.15|590.95|593.52|591.32|593.71|591.51|592.86|590.66|0
1640606100000|2021-12-27 11:55:00|593.71|591.51|593.9|591.7|593.9|591.7|593.33|591.13|0
1640606400000|2021-12-27 12:00:00|593.8|591.6|593.71|591.51|594.09|591.89|593.52|591.32|0
1640606700000|2021-12-27 12:05:00|593.8|591.6|594.27|592.07|594.46|592.26|593.33|591.13|0
1640607000000|2021-12-27 12:10:00|594.08|591.88|594.65|592.45|594.65|592.45|594.08|591.88|0
1640607300000|2021-12-27 12:15:00|594.84|592.64|595.78|593.58|595.78|593.58|594.65|592.45|0
1640607600000|2021-12-27 12:20:00|595.97|593.77|596.73|594.53|596.92|594.72|595.78|593.58|0
1640607900000|2021-12-27 12:25:00|596.92|594.72|596.73|594.53|596.92|594.72|596.16|593.96|0
1640608200000|2021-12-27 12:30:00|596.92|594.72|599|596.8|599.76|597.56|596.92|594.72|0
1640608500000|2021-12-27 12:35:00|599.19|596.99|599.38|597.18|599.57|597.37|598.43|596.23|0
1640608800000|2021-12-27 12:40:00|599.19|596.99|598.52|596.32|600.33|598.13|598.43|596.23|0
1640609100000|2021-12-27 12:45:00|598.43|596.23|598.42|596.22|598.62|596.42|597.76|595.56|0
1640609400000|2021-12-27 12:50:00|598.8|596.6|598.04|595.84|598.8|596.6|597.85|595.65|0
1640609700000|2021-12-27 12:55:00|598.23|596.03|597.85|595.65|598.42|596.22|597.85|595.65|0
1640610000000|2021-12-27 13:00:00|598.04|595.84|598.23|596.03|598.61|596.41|597.75|595.55|0
1640610300000|2021-12-27 13:05:00|598.04|595.84|598.41|596.21|598.79|596.59|598.04|595.84|0
1640610600000|2021-12-27 13:10:00|598.6|596.4|598.6|596.4|598.6|596.4|597.84|595.64|0
1640610900000|2021-12-27 13:15:00|598.79|596.59|600.12|597.92|600.12|597.92|598.79|596.59|0
1640611200000|2021-12-27 13:20:00|600.31|598.11|599.74|597.54|600.69|598.49|599.55|597.35|0
1640611500000|2021-12-27 13:25:00|599.93|597.73|599.16|596.96|599.93|597.73|598.6|596.4|0
1640611800000|2021-12-27 13:30:00|599.54|597.34|599.44|597.24|599.54|597.34|598.97|596.77|0
1640612100000|2021-12-27 13:35:00|599.54|597.34|599.92|597.72|600.3|598.1|599.35|597.15|0
1640612400000|2021-12-27 13:40:00|600.11|597.91|600.68|598.48|600.68|598.48|599.92|597.72|0
1640612700000|2021-12-27 13:45:00|600.49|598.29|601.05|598.85|601.63|599.43|600.48|598.28|0
1640613000000|2021-12-27 13:50:00|600.86|598.66|601.61|599.41|602.18|599.98|599.35|597.15|0
1640613300000|2021-12-27 13:55:00|601.41|599.21|600.65|598.45|601.6|599.4|600.65|598.45|0
1640613600000|2021-12-27 14:00:00|600.46|598.26|600.84|598.64|601.03|598.83|600.27|598.07|0
1640613900000|2021-12-27 14:05:00|600.65|598.45|600.27|598.07|601.6|599.4|599.7|597.5|0
1640614200000|2021-12-27 14:10:00|600.46|598.26|601.02|598.82|601.03|598.83|600.27|598.07|0
1640614500000|2021-12-27 14:15:00|600.83|598.63|599.69|597.49|601.4|599.2|599.69|597.49|0
1640614800000|2021-12-27 14:20:00|599.88|597.68|600.26|598.06|600.64|598.44|599.5|597.3|0
1640615100000|2021-12-27 14:25:00|600.07|597.87|598.36|596.16|600.07|597.87|598.36|596.16|0
1640615400000|2021-12-27 14:30:00|598.74|596.54|604.82|602.62|607.11|604.91|598.36|596.16|0
1640615700000|2021-12-27 14:35:00|604.25|602.05|605.2|603|606.73|604.53|604.25|602.05|0
1640616000000|2021-12-27 14:40:00|605.58|603.38|606.15|603.95|607.87|605.67|605.2|603|0
1640616300000|2021-12-27 14:45:00|605.77|603.57|609.2|607|609.2|607|605.01|602.81|0
1640616600000|2021-12-27 14:50:00|608.44|606.24|606.34|604.14|611.12|608.92|606.15|603.95|0
1640616900000|2021-12-27 14:55:00|606.53|604.33|609.64|607.44|609.83|607.63|605.95|603.75|0
1640617200000|2021-12-27 15:00:00|610.21|608.01|612.26|610.06|612.26|610.06|609.07|606.87|0
1640617500000|2021-12-27 15:05:00|612.07|609.87|614.55|612.35|614.55|612.35|611.68|609.48|0
1640617800000|2021-12-27 15:10:00|614.36|612.16|614.74|612.54|614.74|612.54|613.02|610.82|0
1640618100000|2021-12-27 15:15:00|614.55|612.35|614.74|612.54|614.93|612.73|613.59|611.39|0
1640618400000|2021-12-27 15:20:00|614.93|612.73|616.84|614.64|617.61|615.41|614.35|612.15|0
1640618700000|2021-12-27 15:25:00|617.03|614.83|619.91|617.71|619.91|617.71|616.07|613.87|0
1640619000000|2021-12-27 15:30:00|620.1|617.9|620.48|618.28|621.06|618.86|618.18|615.98|0
1640619300000|2021-12-27 15:35:00|620.29|618.09|620.86|618.66|621.25|619.05|618.94|616.74|0
1640619600000|2021-12-27 15:40:00|620.67|618.47|620.67|618.47|621.25|619.05|619.52|617.32|0
1640619900000|2021-12-27 15:45:00|620.86|618.66|620.47|618.27|621.44|619.24|618.56|616.36|0
1640620200000|2021-12-27 15:50:00|620.67|618.47|620.28|618.08|621.44|619.24|620.09|617.89|0
1640620500000|2021-12-27 15:55:00|620.18|617.98|622.39|620.19|622.39|620.19|620.09|617.89|0
1640620800000|2021-12-27 16:00:00|622.97|620.77|623.74|621.54|623.74|621.54|621.62|619.42|0
1640621100000|2021-12-27 16:05:00|623.93|621.73|623.16|620.96|623.93|621.73|621.62|619.42|0
1640621400000|2021-12-27 16:10:00|623.25|621.05|624.12|621.92|624.7|622.5|622.96|620.76|0
1640621700000|2021-12-27 16:15:00|624.31|622.11|621.42|619.22|624.69|622.49|620.65|618.45|0
1640622000000|2021-12-27 16:20:00|621.61|619.41|621.42|619.22|622.19|619.99|619.69|617.49|0
1640622300000|2021-12-27 16:25:00|621.61|619.41|623.53|621.33|624.11|621.91|621.03|618.83|0
1640622600000|2021-12-27 16:30:00|623.34|621.14|622.18|619.98|623.72|621.52|621.8|619.6|0
1640622900000|2021-12-27 16:35:00|621.8|619.6|623.72|621.52|623.91|621.71|621.22|619.02|0
1640623200000|2021-12-27 16:40:00|623.33|621.13|623.33|621.13|623.91|621.71|622.76|620.56|0
1640623500000|2021-12-27 16:45:00|623.14|620.94|622.56|620.36|623.91|621.71|622.37|620.17|0
1640623800000|2021-12-27 16:50:00|622.37|620.17|623.13|620.93|623.52|621.32|622.27|620.07|0
1640624100000|2021-12-27 16:55:00|623.33|621.13|624.48|622.28|624.48|622.28|623.13|620.93|0
1640624400000|2021-12-27 17:00:00|624.29|622.09|626.02|623.82|626.21|624.01|624.29|622.09|0
1640624700000|2021-12-27 17:05:00|625.83|623.63|626.4|624.2|626.6|624.4|625.83|623.63|0
1640625000000|2021-12-27 17:10:00|626.02|623.82|626.59|624.39|626.79|624.59|625.05|622.85|0
1640625300000|2021-12-27 17:15:00|626.79|624.59|626.4|624.2|626.79|624.59|626.01|623.81|0
1640625600000|2021-12-27 17:20:00|626.59|624.39|626.78|624.58|626.97|624.77|625.82|623.62|0
1640625900000|2021-12-27 17:25:00|626.97|624.77|627.8|625.6|630.77|628.57|626.78|624.58|0
1640626200000|2021-12-27 17:30:00|627.89|625.69|627.41|625.21|628.37|626.17|626.64|624.44|0
1640626500000|2021-12-27 17:35:00|627.21|625.01|627.6|625.4|627.6|625.4|626.44|624.24|0
1640626800000|2021-12-27 17:40:00|627.41|625.21|627.79|625.59|627.79|625.59|626.44|624.24|0
1640627100000|2021-12-27 17:45:00|627.6|625.4|628.17|625.97|628.17|625.97|627.02|624.82|0
1640627400000|2021-12-27 17:50:00|627.98|625.78|628.56|626.36|628.75|626.55|627.79|625.59|0
1640627700000|2021-12-27 17:55:00|628.36|626.16|628.55|626.35|628.84|626.64|628.17|625.97|0
1640628000000|2021-12-27 18:00:00|628.45|626.25|628.16|625.96|628.45|626.25|627.59|625.39|0
1640628300000|2021-12-27 18:05:00|628.36|626.16|628.93|626.73|628.93|626.73|627.97|625.77|0
1640628600000|2021-12-27 18:10:00|628.74|626.54|629.32|627.12|629.32|627.12|627.97|625.77|0
1640628900000|2021-12-27 18:15:00|629.51|627.31|629.12|626.92|629.51|627.31|628.74|626.54|0
1640629200000|2021-12-27 18:20:00|628.93|626.73|630.28|628.08|630.28|628.08|628.74|626.54|0
1640629500000|2021-12-27 18:25:00|630.09|627.89|630.28|628.08|631.63|629.43|630.09|627.89|0
1640629800000|2021-12-27 18:30:00|630.47|628.27|629.89|627.69|630.47|628.27|629.59|627.39|0
1640630100000|2021-12-27 18:35:00|630.08|627.88|630.47|628.27|631.05|628.85|629.89|627.69|0
1640630400000|2021-12-27 18:40:00|630.66|628.46|630.66|628.46|630.85|628.65|630.08|627.88|0
1640630700000|2021-12-27 18:45:00|630.46|628.26|630.85|628.65|630.85|628.65|629.88|627.68|0
1640631000000|2021-12-27 18:50:00|630.65|628.45|631.42|629.22|631.62|629.42|630.65|628.45|0
1640631300000|2021-12-27 18:55:00|631.62|629.42|632.78|630.58|632.78|630.58|631.23|629.03|0
1640631600000|2021-12-27 19:00:00|632.58|630.38|632.39|630.19|632.58|630.38|630.84|628.64|0
1640631900000|2021-12-27 19:05:00|632.58|630.38|632.58|630.38|632.58|630.38|631.71|629.51|0
1640632200000|2021-12-27 19:10:00|632.38|630.18|632.58|630.38|632.96|630.76|632|629.8|0
1640632500000|2021-12-27 19:15:00|632.38|630.18|632.77|630.57|632.77|630.57|631.99|629.79|0
1640632800000|2021-12-27 19:20:00|632.57|630.37|633.54|631.34|633.93|631.73|632.57|630.37|0
1640633100000|2021-12-27 19:25:00|633.93|631.73|636.23|634.03|636.23|634.03|633.54|631.34|0
1640633400000|2021-12-27 19:30:00|636.04|633.84|635.46|633.26|636.04|633.84|635.26|633.06|0
1640633700000|2021-12-27 19:35:00|635.65|633.45|634.87|632.67|636.23|634.03|634.68|632.48|0
1640634000000|2021-12-27 19:40:00|635.07|632.87|633.32|631.12|635.84|633.64|633.32|631.12|0
1640634300000|2021-12-27 19:45:00|632.94|630.74|632.55|630.35|633.52|631.32|631.59|629.39|0
1640634600000|2021-12-27 19:50:00|632.74|630.54|631.77|629.57|632.74|630.54|631.39|629.19|0
1640634900000|2021-12-27 19:55:00|631.58|629.38|632.93|630.73|633.12|630.92|631|628.8|0
1640635200000|2021-12-27 20:00:00|632.74|630.54|631.77|629.57|632.74|630.54|631|628.8|0
1640635500000|2021-12-27 20:05:00|631.67|629.47|631.77|629.57|631.96|629.76|630.22|628.02|0
1640635800000|2021-12-27 20:10:00|631.57|629.37|631.18|628.98|631.57|629.37|630.22|628.02|0
1640636100000|2021-12-27 20:15:00|630.99|628.79|630.8|628.6|631.18|628.98|629.45|627.25|0
1640636400000|2021-12-27 20:20:00|630.6|628.4|629.14|626.94|630.99|628.79|627.79|625.59|0
1640636700000|2021-12-27 20:25:00|629.34|627.14|631.66|629.46|631.85|629.65|629.34|627.14|0
1640637000000|2021-12-27 20:30:00|631.85|629.65|632.04|629.84|632.62|630.42|631.85|629.65|0
1640637300000|2021-12-27 20:35:00|631.85|629.65|630.49|628.29|632.04|629.84|630.49|628.29|0
1640637600000|2021-12-27 20:40:00|630.68|628.48|633.98|631.78|634.17|631.97|630.49|628.29|0
1640637900000|2021-12-27 20:45:00|634.17|631.97|634.94|632.74|635.53|633.33|633.78|631.58|0
1640638200000|2021-12-27 20:50:00|635.33|633.13|637.47|635.27|638.05|635.85|634.17|631.97|0
1640638500000|2021-12-27 20:55:00|637.66|635.46|640.15|637.95|640.15|637.95|636.88|634.68|0
1640638800000|2021-12-27 21:00:00|640.53|638.33|640.53|638.33|641.12|638.92|640.53|638.33|0
1640639100000|2021-12-27 21:05:00|640.34|638.14|639.75|637.55|640.73|638.53|639.56|637.36|0
1640639400000|2021-12-27 21:10:00|639.95|637.75|638.97|636.77|639.95|637.75|638.97|636.77|0
1640639700000|2021-12-27 21:15:00|639.27|636.47|640.44|637.64|640.63|637.83|639.27|636.47|0
1640640000000|2021-12-27 21:20:00|640.24|637.44|640.04|637.24|640.44|637.64|640.04|637.24|0
1640640300000|2021-12-27 21:25:00|640.24|637.44|640.43|637.63|640.43|637.63|640.24|637.44|0
1640640600000|2021-12-27 21:30:00|640.62|637.82|640.62|637.82|640.82|638.02|640.23|637.43|0
1640640900000|2021-12-27 21:35:00|640.43|637.63|641.2|638.4|641.4|638.6|640.43|637.63|0
1640641200000|2021-12-27 21:40:00|641.01|638.21|640.62|637.82|641.2|638.4|640.42|637.62|0
1640641500000|2021-12-27 21:45:00|640.42|637.62|639.84|637.04|640.81|638.01|639.84|637.04|0
1640641800000|2021-12-27 21:50:00|640.03|637.23|640.81|638.01|641|638.2|640.03|637.23|0
1640642100000|2021-12-27 21:55:00|641|638.2|640.12|637.32|641|638.2|639.93|637.13|0
1640642400000|2021-12-27 22:00:00|639.86|637.06|639.49|636.69|640.14|637.34|638.98|636.18|0
1640642700000|2021-12-27 22:05:00|639.52|636.72|639.77|636.97|639.77|636.97|639.52|636.72|0
1640643000000|2021-12-27 22:10:00|639.74|636.94|639.51|636.71|639.74|636.94|639.48|636.68|0
1640643300000|2021-12-27 22:15:00|639.48|636.68|639.65|636.85|639.65|636.85|639.48|636.68|0
1640643600000|2021-12-27 22:20:00|639.62|636.82|639.51|636.71|639.65|636.85|639.31|636.51|0
1640643900000|2021-12-27 22:25:00|639.48|636.68|639.48|636.68|640.02|637.22|639.34|636.54|0
1640644200000|2021-12-27 22:30:00|639.51|636.71|639.5|636.7|639.73|636.93|639.42|636.62|0
1640644500000|2021-12-27 22:35:00|639.53|636.73|639.87|637.07|639.87|637.07|639.47|636.67|0
1640644800000|2021-12-27 22:40:00|639.81|637.01|639.55|636.75|639.93|637.13|639.55|636.75|0
1640645100000|2021-12-27 22:45:00|639.61|636.81|639.55|636.75|639.61|636.81|639.55|636.75|0
1640645400000|2021-12-27 22:50:00|639.53|636.73|639.44|636.64|639.6|636.8|639.44|636.64|0
1640645700000|2021-12-27 22:55:00|639.38|636.58|639.32|636.52|639.49|636.69|639.32|636.52|0
1640646000000|2021-12-27 23:00:00|638.54|635.74|639.89|637.09|640.39|637.59|638.54|635.74|0
1640646300000|2021-12-27 23:05:00|639.99|637.19|639.02|636.22|640.28|637.48|638.83|636.03|0
1640646600000|2021-12-27 23:10:00|639.21|636.41|639.02|636.22|639.6|636.8|638.82|636.02|0
1640646900000|2021-12-27 23:15:00|639.21|636.41|639.02|636.22|639.6|636.8|639.02|636.22|0
1640647200000|2021-12-27 23:20:00|638.91|636.11|638.04|635.24|639.21|636.41|637.85|635.05|0
1640647500000|2021-12-27 23:25:00|637.85|635.05|637.55|634.75|638.24|635.44|636.88|634.08|0
1640647800000|2021-12-27 23:30:00|637.46|634.66|638.23|635.43|638.23|635.43|637.46|634.66|0
1640648100000|2021-12-27 23:35:00|638.13|635.33|637.65|634.85|638.23|635.43|637.65|634.85|0
1640648400000|2021-12-27 23:40:00|637.54|634.74|637.25|634.45|637.93|635.13|637.06|634.26|0
1640648700000|2021-12-27 23:45:00|636.87|634.07|637.25|634.45|637.64|634.84|636.87|634.07|0
1640649000000|2021-12-27 23:50:00|637.15|634.35|637.15|634.35|637.25|634.45|636.86|634.06|0
1640649300000|2021-12-27 23:55:00|637.06|634.26|637.05|634.25|637.44|634.64|636.95|634.15|0
1640649600000|2021-12-28 00:00:00|637.25|634.45|635.89|633.09|637.25|634.45|635.5|632.7|0
1640649900000|2021-12-28 00:05:00|635.69|632.89|635.11|632.31|636.27|633.47|634.72|631.92|0
1640650200000|2021-12-28 00:10:00|634.91|632.11|634.52|631.72|635.69|632.89|634.52|631.72|0
1640650500000|2021-12-28 00:15:00|634.62|631.82|635.3|632.5|635.69|632.89|634.62|631.82|0
1640650800000|2021-12-28 00:20:00|635.49|632.69|637.04|634.24|637.24|634.44|635.2|632.4|0
1640651100000|2021-12-28 00:25:00|637.24|634.44|637.62|634.82|637.62|634.82|636.46|633.66|0
1640651400000|2021-12-28 00:30:00|637.82|635.02|637.04|634.24|637.82|635.02|636.84|634.04|0
1640651700000|2021-12-28 00:35:00|636.84|634.04|636.84|634.04|637.13|634.33|636.26|633.46|0
1640652000000|2021-12-28 00:40:00|637.03|634.23|638.2|635.4|638.2|635.4|636.45|633.65|0
1640652300000|2021-12-28 00:45:00|638|635.2|637.42|634.62|638.78|635.98|637.42|634.62|0
1640652600000|2021-12-28 00:50:00|637.22|634.42|637.41|634.61|637.61|634.81|636.83|634.03|0
1640652900000|2021-12-28 00:55:00|637.61|634.81|638.19|635.39|638.58|635.78|637.61|634.81|0
1640653200000|2021-12-28 01:00:00|638.58|635.78|637.6|634.8|638.58|635.78|637.22|634.42|0
1640653500000|2021-12-28 01:05:00|637.5|634.7|637.02|634.22|637.6|634.8|636.24|633.44|0
1640653800000|2021-12-28 01:10:00|636.82|634.02|637.02|634.22|637.41|634.61|636.63|633.83|0
1640654100000|2021-12-28 01:15:00|636.82|634.02|635.85|633.05|637.4|634.6|635.07|632.27|0
1640654400000|2021-12-28 01:20:00|635.66|632.86|635.65|632.85|635.85|633.05|635.27|632.47|0
1640654700000|2021-12-28 01:25:00|635.46|632.66|634.97|632.17|635.46|632.66|634.68|631.88|0
1640655000000|2021-12-28 01:30:00|635.07|632.27|634.87|632.07|635.46|632.66|634.49|631.69|0
1640655300000|2021-12-28 01:35:00|635.07|632.27|635.65|632.85|636.03|633.23|634.87|632.07|0
1640655600000|2021-12-28 01:40:00|635.45|632.65|636.03|633.23|636.23|633.43|635.26|632.46|0
1640655900000|2021-12-28 01:45:00|636.23|633.43|635.25|632.45|636.23|633.43|635.06|632.26|0
1640656200000|2021-12-28 01:50:00|635.15|632.35|636.41|633.61|636.41|633.61|634.37|631.57|0
1640656500000|2021-12-28 01:55:00|636.61|633.81|635.83|633.03|636.7|633.9|635.64|632.84|0
1640656800000|2021-12-28 02:00:00|635.64|632.84|634.86|632.06|635.92|633.12|634.66|631.86|0
1640657100000|2021-12-28 02:05:00|635.05|632.25|635.44|632.64|635.44|632.64|634.86|632.06|0
1640657400000|2021-12-28 02:10:00|635.63|632.83|635.05|632.25|635.82|633.02|634.95|632.15|0
1640657700000|2021-12-28 02:15:00|635.14|632.34|633.49|630.69|635.33|632.53|633.49|630.69|0
1640658000000|2021-12-28 02:20:00|633.69|630.89|633.68|630.88|634.17|631.37|633.49|630.69|0
1640658300000|2021-12-28 02:25:00|633.58|630.78|634.26|631.46|634.26|631.46|633.3|630.5|0
1640658600000|2021-12-28 02:30:00|634.16|631.36|634.07|631.27|634.46|631.66|633.88|631.08|0
1640658900000|2021-12-28 02:35:00|634.16|631.36|634.65|631.85|634.84|632.04|634.07|631.27|0
1640659200000|2021-12-28 02:40:00|634.84|632.04|635.42|632.62|635.42|632.62|634.65|631.85|0
1640659500000|2021-12-28 02:45:00|635.51|632.71|635.03|632.23|635.81|633.01|635.03|632.23|0
1640659800000|2021-12-28 02:50:00|635.22|632.42|635.03|632.23|635.51|632.71|635.03|632.23|0
1640660100000|2021-12-28 02:55:00|635.12|632.32|634.83|632.03|635.22|632.42|634.83|632.03|0
1640660400000|2021-12-28 03:00:00|635.02|632.22|635.22|632.42|635.61|632.81|634.64|631.84|0
1640660700000|2021-12-28 03:05:00|635.41|632.61|635.41|632.61|635.6|632.8|635.02|632.22|0
1640661000000|2021-12-28 03:10:00|635.21|632.41|634.63|631.83|635.21|632.41|634.24|631.44|0
1640661300000|2021-12-28 03:15:00|634.72|631.92|634.24|631.44|634.82|632.02|634.24|631.44|0
1640661600000|2021-12-28 03:20:00|634.33|631.53|634.24|631.44|634.43|631.63|634.04|631.24|0
1640661900000|2021-12-28 03:25:00|634.43|631.63|634.62|631.82|634.82|632.02|634.24|631.44|0
1640662200000|2021-12-28 03:30:00|634.82|632.02|634.62|631.82|635.2|632.4|634.62|631.82|0
1640662500000|2021-12-28 03:35:00|634.52|631.72|635.29|632.49|635.39|632.59|634.52|631.72|0
1640662800000|2021-12-28 03:40:00|635.39|632.59|635.58|632.78|635.97|633.17|635.29|632.49|0
1640663100000|2021-12-28 03:45:00|635.39|632.59|636.16|633.36|636.17|633.37|635.39|632.59|0
1640663400000|2021-12-28 03:50:00|635.97|633.17|635.58|632.78|635.97|633.17|635.58|632.78|0
1640663700000|2021-12-28 03:55:00|635.48|632.68|635.77|632.97|635.77|632.97|635.38|632.58|0
1640664000000|2021-12-28 04:00:00|635.58|632.78|635.38|632.58|635.77|632.97|635.38|632.58|0
1640664300000|2021-12-28 04:05:00|635.19|632.39|635.57|632.77|635.57|632.77|635.18|632.38|0
1640664600000|2021-12-28 04:10:00|635.66|632.86|635.76|632.96|635.76|632.96|635.38|632.58|0
1640664900000|2021-12-28 04:15:00|635.66|632.86|636.15|633.35|636.15|633.35|635.57|632.77|0
1640665200000|2021-12-28 04:20:00|636.05|633.25|635.76|632.96|636.15|633.35|635.56|632.76|0
1640665500000|2021-12-28 04:25:00|635.66|632.86|636.34|633.54|636.53|633.73|635.66|632.86|0
1640665800000|2021-12-28 04:30:00|636.53|633.73|636.72|633.92|637.11|634.31|636.34|633.54|0
1640666100000|2021-12-28 04:35:00|636.92|634.12|636.53|633.73|636.92|634.12|636.33|633.53|0
1640666400000|2021-12-28 04:40:00|636.72|633.92|636.52|633.72|636.72|633.92|636.33|633.53|0
1640666700000|2021-12-28 04:45:00|636.33|633.53|636.33|633.53|636.52|633.72|636.33|633.53|0
1640667000000|2021-12-28 04:50:00|636.13|633.33|636.33|633.53|636.33|633.53|636.03|633.23|0
1640667300000|2021-12-28 04:55:00|636.32|633.52|636.13|633.33|636.52|633.72|636.13|633.33|0
1640667600000|2021-12-28 05:00:00|635.93|633.13|635.93|633.13|636.13|633.33|635.54|632.74|0
1640667900000|2021-12-28 05:05:00|635.74|632.94|635.93|633.13|636.13|633.33|635.74|632.94|0
1640668200000|2021-12-28 05:10:00|636.12|633.32|636.7|633.9|636.9|634.1|636.12|633.32|0
1640668500000|2021-12-28 05:15:00|636.8|634|636.51|633.71|636.8|634|636.31|633.51|0
1640668800000|2021-12-28 05:20:00|636.6|633.8|636.31|633.51|636.7|633.9|636.12|633.32|0
1640669100000|2021-12-28 05:25:00|636.5|633.7|636.31|633.51|636.5|633.7|635.92|633.12|0
1640669400000|2021-12-28 05:30:00|636.21|633.41|636.5|633.7|636.5|633.7|636.11|633.31|0
1640669700000|2021-12-28 05:35:00|636.4|633.6|637.66|634.86|637.66|634.86|636.4|633.6|0
1640670000000|2021-12-28 05:40:00|637.76|634.96|637.47|634.67|637.86|635.06|637.47|634.67|0
1640670300000|2021-12-28 05:45:00|637.66|634.86|638.05|635.25|638.05|635.25|637.47|634.67|0
1640670600000|2021-12-28 05:50:00|638.24|635.44|638.82|636.02|638.82|636.02|638.24|635.44|0
1640670900000|2021-12-28 05:55:00|638.63|635.83|639.01|636.21|639.21|636.41|638.63|635.83|0
1640671200000|2021-12-28 06:00:00|639.4|636.6|639.2|636.4|639.79|636.99|638.43|635.63|0
1640671500000|2021-12-28 06:05:00|639.01|636.21|637.26|634.46|639.01|636.21|637.26|634.46|0
1640671800000|2021-12-28 06:10:00|637.06|634.26|636.67|633.87|637.45|634.65|636.67|633.87|0
1640672100000|2021-12-28 06:15:00|636.87|634.07|637.25|634.45|638.03|635.23|636.87|634.07|0
1640672400000|2021-12-28 06:20:00|637.45|634.65|637.45|634.65|637.84|635.04|637.45|634.65|0
1640672700000|2021-12-28 06:25:00|637.54|634.74|638.61|635.81|638.61|635.81|637.45|634.65|0
1640673000000|2021-12-28 06:30:00|638.8|636|638.61|635.81|638.8|636|638.02|635.22|0
1640673300000|2021-12-28 06:35:00|638.51|635.71|638.22|635.42|638.8|636|638.22|635.42|0
1640673600000|2021-12-28 06:40:00|638.41|635.61|638.8|636|638.8|636|638.31|635.51|0
1640673900000|2021-12-28 06:45:00|638.41|635.61|638.21|635.41|638.6|635.8|638.21|635.41|0
1640674200000|2021-12-28 06:50:00|638.5|635.7|638.21|635.41|638.79|635.99|637.91|635.11|0
1640674500000|2021-12-28 06:55:00|638.11|635.31|639.18|636.38|639.37|636.57|638.01|635.21|0
1640674800000|2021-12-28 07:00:00|639.08|636.28|637.62|634.82|639.57|636.77|637.43|634.63|0
1640675100000|2021-12-28 07:05:00|637.43|634.63|638.2|635.4|638.4|635.6|637.23|634.43|0
1640675400000|2021-12-28 07:10:00|638.1|635.3|637.81|635.01|638.78|635.98|637.81|635.01|0
1640675700000|2021-12-28 07:15:00|638|635.2|637.9|635.1|638.2|635.4|637.81|635.01|0
1640676000000|2021-12-28 07:20:00|638|635.2|637.42|634.62|638|635.2|637.42|634.62|0
1640676300000|2021-12-28 07:25:00|637.51|634.71|637.03|634.23|637.51|634.71|637.03|634.23|0
1640676600000|2021-12-28 07:30:00|636.83|634.03|636.05|633.25|637.02|634.22|635.86|633.06|0
1640676900000|2021-12-28 07:35:00|636.15|633.35|635.47|632.67|636.25|633.45|635.47|632.67|0
1640677200000|2021-12-28 07:40:00|635.66|632.86|634.5|631.7|635.66|632.86|634.5|631.7|0
1640677500000|2021-12-28 07:45:00|634.69|631.89|635.66|632.86|635.66|632.86|634.5|631.7|0
1640677800000|2021-12-28 07:50:00|635.75|632.95|635.27|632.47|636.33|633.53|634.88|632.08|0
1640678100000|2021-12-28 07:55:00|635.46|632.66|636.23|633.43|636.23|633.43|635.07|632.27|0
1640678400000|2021-12-28 08:00:00|635.85|633.05|636.04|633.24|636.82|634.02|635.65|632.85|0
1640678700000|2021-12-28 08:05:00|635.74|633.54|637.5|635.3|637.5|635.3|635.54|633.34|0
1640679000000|2021-12-28 08:10:00|637.31|635.11|636.92|634.72|637.5|635.3|636.92|634.72|0
1640679300000|2021-12-28 08:15:00|637.01|634.81|637.69|635.49|638.28|636.08|636.92|634.72|0
1640679600000|2021-12-28 08:20:00|637.5|635.3|637.69|635.49|638.08|635.88|637.3|635.1|0
1640679900000|2021-12-28 08:25:00|637.88|635.68|641.78|639.58|642.95|640.75|637.69|635.49|0
1640680200000|2021-12-28 08:30:00|641.97|639.77|640.99|638.79|641.97|639.77|640.21|638.01|0
1640680500000|2021-12-28 08:35:00|640.8|638.6|639.63|637.43|640.8|638.6|639.04|636.84|0
1640680800000|2021-12-28 08:40:00|639.53|637.33|640.4|638.2|641.18|638.98|639.43|637.23|0
1640681100000|2021-12-28 08:45:00|640.6|638.4|641.96|639.76|642.55|640.35|640.6|638.4|0
1640681400000|2021-12-28 08:50:00|641.77|639.57|643.13|640.93|643.52|641.32|641.57|639.37|0
1640681700000|2021-12-28 08:55:00|643.32|641.12|644|641.8|644.49|642.29|642.54|640.34|0
1640682000000|2021-12-28 09:00:00|644.1|641.9|644.78|642.58|644.88|642.68|642.93|640.73|0
1640682300000|2021-12-28 09:05:00|644.88|642.68|645.46|643.26|645.95|643.75|644.29|642.09|0
1640682600000|2021-12-28 09:10:00|645.27|643.07|646.83|644.63|647.02|644.82|644.88|642.68|0
1640682900000|2021-12-28 09:15:00|646.63|644.43|646.04|643.84|646.83|644.63|645.26|643.06|0
1640683200000|2021-12-28 09:20:00|646.24|644.04|648.19|645.99|648.19|645.99|646.04|643.84|0
1640683500000|2021-12-28 09:25:00|648.09|645.89|647.6|645.4|648.19|645.99|647.6|645.4|0
1640683800000|2021-12-28 09:30:00|647.41|645.21|647.41|645.21|647.99|645.79|646.82|644.62|0
1640684100000|2021-12-28 09:35:00|647.4|645.2|648.77|646.57|648.97|646.77|647.21|645.01|0
1640684400000|2021-12-28 09:40:00|648.58|646.38|648.38|646.18|648.77|646.57|647.79|645.59|0
1640684700000|2021-12-28 09:45:00|647.79|645.59|647.2|645|648.08|645.88|646.81|644.61|0
1640685000000|2021-12-28 09:50:00|647.01|644.81|647.79|645.59|647.98|645.78|646.62|644.42|0
1640685300000|2021-12-28 09:55:00|647.59|645.39|647.98|645.78|647.98|645.78|647.59|645.39|0
1640685600000|2021-12-28 10:00:00|648.57|646.37|649.15|646.95|649.35|647.15|648.46|646.26|0
1640685900000|2021-12-28 10:05:00|649.25|647.05|650.52|648.32|650.52|648.32|649.15|646.95|0
1640686200000|2021-12-28 10:10:00|650.32|648.12|651.86|649.66|652.63|650.43|649.93|647.73|0
1640686500000|2021-12-28 10:15:00|651.76|649.56|652.05|649.85|652.25|650.05|651.47|649.27|0
1640686800000|2021-12-28 10:20:00|651.86|649.66|650.88|648.68|651.86|649.66|650.68|648.48|0
1640687100000|2021-12-28 10:25:00|651.07|648.87|649.51|647.31|651.07|648.87|649.31|647.11|0
1640687400000|2021-12-28 10:30:00|649.31|647.11|651.26|649.06|651.26|649.06|649.11|646.91|0
1640687700000|2021-12-28 10:35:00|651.07|648.87|650.48|648.28|651.26|649.06|650.09|647.89|0
1640688000000|2021-12-28 10:40:00|650.28|648.08|650.28|648.08|650.67|648.47|650.28|648.08|0
1640688300000|2021-12-28 10:45:00|650.18|647.98|649.3|647.1|650.18|647.98|649.3|647.1|0
1640688600000|2021-12-28 10:50:00|649.39|647.19|649.1|646.9|649.49|647.29|648.91|646.71|0
1640688900000|2021-12-28 10:55:00|649|646.8|650.27|648.07|650.27|648.07|648.71|646.51|0
1640689200000|2021-12-28 11:00:00|650.47|648.27|649.49|647.29|650.47|648.27|649.29|647.09|0
1640689500000|2021-12-28 11:05:00|649.68|647.48|649.29|647.09|649.68|647.48|649.1|646.9|0
1640689800000|2021-12-28 11:10:00|649.49|647.29|649.68|647.48|649.68|647.48|649.09|646.89|0
1640690100000|2021-12-28 11:15:00|649.58|647.38|650.36|648.16|650.46|648.26|649.58|647.38|0
1640690400000|2021-12-28 11:20:00|650.46|648.26|650.46|648.26|650.65|648.45|650.26|648.06|0
1640690700000|2021-12-28 11:25:00|650.55|648.35|650.45|648.25|650.65|648.45|650.06|647.86|0
1640691000000|2021-12-28 11:30:00|650.26|648.06|649.86|647.66|650.26|648.06|649.86|647.66|0
1640691300000|2021-12-28 11:35:00|649.96|647.76|649.28|647.08|650.06|647.86|649.08|646.88|0
1640691600000|2021-12-28 11:40:00|649.08|646.88|648.88|646.68|649.08|646.88|647.91|645.71|0
1640691900000|2021-12-28 11:45:00|649.08|646.88|649.08|646.88|649.27|647.07|648.78|646.58|0
1640692200000|2021-12-28 11:50:00|648.68|646.48|648.68|646.48|648.88|646.68|648.49|646.29|0
1640692500000|2021-12-28 11:55:00|648.49|646.29|648.29|646.09|648.49|646.29|647.71|645.51|0
1640692800000|2021-12-28 12:00:00|648.09|645.89|648.48|646.28|648.77|646.57|647.51|645.31|0
1640693100000|2021-12-28 12:05:00|648.68|646.48|648.68|646.48|648.87|646.67|648.29|646.09|0
1640693400000|2021-12-28 12:10:00|648.67|646.47|649.65|647.45|649.65|647.45|648.67|646.47|0
1640693700000|2021-12-28 12:15:00|649.74|647.54|650.04|647.84|650.04|647.84|649.65|647.45|0
1640694000000|2021-12-28 12:20:00|650.13|647.93|650.62|648.42|651.21|649.01|650.04|647.84|0
1640694300000|2021-12-28 12:25:00|650.82|648.62|650.42|648.22|651.01|648.81|650.42|648.22|0
1640694600000|2021-12-28 12:30:00|650.32|648.12|650.71|648.51|651.21|649.01|650.32|648.12|0
1640694900000|2021-12-28 12:35:00|650.62|648.42|650.22|648.02|651.01|648.81|650.22|648.02|0
1640695200000|2021-12-28 12:40:00|650.42|648.22|651.2|649|651.2|649|650.42|648.22|0
1640695500000|2021-12-28 12:45:00|651|648.8|650.81|648.61|651.2|649|650.42|648.22|0
1640695800000|2021-12-28 12:50:00|651|648.8|651.19|648.99|651.59|649.39|650.61|648.41|0
1640696100000|2021-12-28 12:55:00|651|648.8|650.21|648.01|651|648.8|650.21|648.01|0
1640696400000|2021-12-28 13:00:00|650.41|648.21|650.99|648.79|651.19|648.99|650.21|648.01|0
1640696700000|2021-12-28 13:05:00|651.09|648.89|650.6|648.4|651.09|648.89|650.41|648.21|0
1640697000000|2021-12-28 13:10:00|650.8|648.6|649.23|647.03|650.8|648.6|649.23|647.03|0
1640697300000|2021-12-28 13:15:00|649.42|647.22|649.62|647.42|649.62|647.42|648.84|646.64|0
1640697600000|2021-12-28 13:20:00|649.42|647.22|650.01|647.81|650.01|647.81|649.42|647.22|0
1640697900000|2021-12-28 13:25:00|649.81|647.61|649.61|647.41|650|647.8|649.61|647.41|0
1640698200000|2021-12-28 13:30:00|649.42|647.22|649.61|647.41|649.61|647.41|649.02|646.82|0
1640698500000|2021-12-28 13:35:00|649.81|647.61|650|647.8|650.39|648.19|649.8|647.6|0
1640698800000|2021-12-28 13:40:00|649.8|647.6|650.97|648.77|650.97|648.77|649.8|647.6|0
1640699100000|2021-12-28 13:45:00|651.07|648.87|649.6|647.4|651.07|648.87|649.6|647.4|0
1640699400000|2021-12-28 13:50:00|649.8|647.6|647.26|645.06|650.19|647.99|646.96|644.76|0
1640699700000|2021-12-28 13:55:00|647.45|645.25|645.69|643.49|648.04|645.84|645.5|643.3|0
1640700000000|2021-12-28 14:00:00|645.89|643.69|644.52|642.32|646.28|644.08|644.13|641.93|0
1640700300000|2021-12-28 14:05:00|644.33|642.13|642.38|640.18|644.72|642.52|641.99|639.79|0
1640700600000|2021-12-28 14:10:00|642.57|640.37|643.93|641.73|644.52|642.32|642.38|640.18|0
1640700900000|2021-12-28 14:15:00|643.54|641.34|645.68|643.48|645.88|643.68|643.54|641.34|0
1640701200000|2021-12-28 14:20:00|645.88|643.68|644.12|641.92|646.07|643.87|644.02|641.82|0
1640701500000|2021-12-28 14:25:00|644.71|642.51|644.12|641.92|644.9|642.7|642.56|640.36|0
1640701800000|2021-12-28 14:30:00|644.31|642.11|645.09|642.89|645.09|642.89|641.98|639.78|0
1640702100000|2021-12-28 14:35:00|645.48|643.28|642.04|639.84|645.68|643.48|640.29|638.09|0
1640702400000|2021-12-28 14:40:00|641.65|639.45|646.52|644.32|647.49|645.29|641.65|639.45|0
1640702700000|2021-12-28 14:45:00|645.54|643.34|644.95|642.75|647.3|645.1|643.01|640.81|0
1640703000000|2021-12-28 14:50:00|644.76|642.56|648.86|646.66|648.86|646.66|643.68|641.48|0
1640703300000|2021-12-28 14:55:00|648.46|646.26|649.83|647.63|652.37|650.17|648.27|646.07|0
1640703600000|2021-12-28 15:00:00|650.03|647.83|651.2|649|651.98|649.78|648.46|646.26|0
1640703900000|2021-12-28 15:05:00|651|648.8|642.22|640.02|651.2|649|642.22|640.02|0
1640704200000|2021-12-28 15:10:00|642.02|639.82|643.19|640.99|646.11|643.91|641.63|639.43|0
1640704500000|2021-12-28 15:15:00|643.38|641.18|640.27|638.07|644.55|642.35|640.27|638.07|0
1640704800000|2021-12-28 15:20:00|639.88|637.68|644.55|642.35|645.13|642.93|639.88|637.68|0
1640705100000|2021-12-28 15:25:00|644.74|642.54|645.52|643.32|646.89|644.69|643.38|641.18|0
1640705400000|2021-12-28 15:30:00|645.71|643.51|647.66|645.46|647.86|645.66|643.96|641.76|0
1640705700000|2021-12-28 15:35:00|647.76|645.56|646.1|643.9|649.42|647.22|645.51|643.31|0
1640706000000|2021-12-28 15:40:00|645.9|643.7|645.32|643.12|647.27|645.07|643.17|640.97|0
1640706300000|2021-12-28 15:45:00|644.93|642.73|646.29|644.09|647.27|645.07|643.95|641.75|0
1640706600000|2021-12-28 15:50:00|646.09|643.89|644.14|641.94|647.46|645.26|643.85|641.65|0
1640706900000|2021-12-28 15:55:00|643.95|641.75|644.72|642.52|645.7|643.5|643.95|641.75|0
1640707200000|2021-12-28 16:00:00|644.53|642.33|647.06|644.86|647.06|644.86|643.94|641.74|0
1640707500000|2021-12-28 16:05:00|646.87|644.67|644.52|642.32|647.06|644.86|644.52|642.32|0
1640707800000|2021-12-28 16:10:00|644.33|642.13|643.84|641.64|645.5|643.3|643.65|641.45|0
1640708100000|2021-12-28 16:15:00|643.65|641.45|642.48|640.28|643.84|641.64|642.09|639.89|0
1640708400000|2021-12-28 16:20:00|642.37|640.17|641.6|639.4|644.14|641.94|640.82|638.62|0
1640708700000|2021-12-28 16:25:00|641.4|639.2|641.99|639.79|642.38|640.18|638.87|636.67|0
1640709000000|2021-12-28 16:30:00|642.57|640.37|641.98|639.78|642.57|640.37|639.84|637.64|0
1640709300000|2021-12-28 16:35:00|641.59|639.39|641.4|639.2|641.59|639.39|639.64|637.44|0
1640709600000|2021-12-28 16:40:00|641.2|639|640.42|638.22|641.98|639.78|639.84|637.64|0
1640709900000|2021-12-28 16:45:00|640.23|638.03|642.17|639.97|642.37|640.17|639.64|637.44|0
1640710200000|2021-12-28 16:50:00|641.98|639.78|645.68|643.48|645.88|643.68|641.98|639.78|0
1640710500000|2021-12-28 16:55:00|645.49|643.29|645.58|643.38|646.46|644.26|645.09|642.89|0
1640710800000|2021-12-28 17:00:00|645.68|643.48|644.7|642.5|645.87|643.67|643.53|641.33|0
1640711100000|2021-12-28 17:05:00|644.9|642.7|642.94|640.74|644.9|642.7|642.36|640.16|0
1640711400000|2021-12-28 17:10:00|642.75|640.55|642.16|639.96|643.33|641.13|641.38|639.18|0
1640711700000|2021-12-28 17:15:00|642.35|640.15|641.38|639.18|642.35|640.15|640.6|638.4|0
1640712000000|2021-12-28 17:20:00|641.18|638.98|641.37|639.17|641.57|639.37|640.21|638.01|0
1640712300000|2021-12-28 17:25:00|641.18|638.98|636.31|634.11|641.76|639.56|635.93|633.73|0
1640712600000|2021-12-28 17:30:00|636.21|634.01|630.11|627.91|637.67|635.47|630.11|627.91|0
1640712900000|2021-12-28 17:35:00|630.49|628.29|632.23|630.03|633.2|631|630.49|628.29|0
1640713200000|2021-12-28 17:40:00|632.13|629.93|632.23|630.03|632.81|630.61|631.65|629.45|0
1640713500000|2021-12-28 17:45:00|632.43|630.23|632.04|629.84|632.81|630.61|630.68|628.48|0
1640713800000|2021-12-28 17:50:00|631.84|629.64|634.36|632.16|634.94|632.74|631.35|629.15|0
1640714100000|2021-12-28 17:55:00|634.55|632.35|636.52|634.32|637.1|634.9|634.49|632.29|0
1640714400000|2021-12-28 18:00:00|636.22|634.02|638.07|635.87|638.07|635.87|634.96|632.76|0
1640714700000|2021-12-28 18:05:00|637.87|635.67|637.48|635.28|638.07|635.87|636.51|634.31|0
1640715000000|2021-12-28 18:10:00|637.29|635.09|636.51|634.31|637.87|635.67|636.12|633.92|0
1640715300000|2021-12-28 18:15:00|636.7|634.5|635.63|633.43|637.87|635.67|635.54|633.34|0
1640715600000|2021-12-28 18:20:00|635.73|633.53|635.34|633.14|636.89|634.69|633.98|631.78|0
1640715900000|2021-12-28 18:25:00|635.53|633.33|637.28|635.08|637.47|635.27|634.17|631.97|0
1640716200000|2021-12-28 18:30:00|636.89|634.69|635.92|633.72|637.86|635.66|635.92|633.72|0
1640716500000|2021-12-28 18:35:00|636.11|633.91|635.14|632.94|636.69|634.49|634.94|632.74|0
1640716800000|2021-12-28 18:40:00|634.94|632.74|634.94|632.74|637.27|635.07|634.65|632.45|0
1640717100000|2021-12-28 18:45:00|634.75|632.55|636.3|634.1|636.3|634.1|634.55|632.35|0
1640717400000|2021-12-28 18:50:00|636.1|633.9|636.88|634.68|637.46|635.26|636.1|633.9|0
1640717700000|2021-12-28 18:55:00|637.07|634.87|639.59|637.39|639.59|637.39|636.49|634.29|0
1640718000000|2021-12-28 19:00:00|639.2|637|632.61|630.41|639.59|637.39|632.61|630.41|0
1640718300000|2021-12-28 19:05:00|632.8|630.6|632.41|630.21|634.54|632.34|632.41|630.21|0
1640718600000|2021-12-28 19:10:00|632.6|630.4|633.38|631.18|633.38|631.18|632.41|630.21|0
1640718900000|2021-12-28 19:15:00|633.57|631.37|634.54|632.34|636.09|633.89|633.57|631.37|0
1640719200000|2021-12-28 19:20:00|634.73|632.53|635.7|633.5|636.47|634.27|634.54|632.34|0
1640719500000|2021-12-28 19:25:00|635.89|633.69|635.5|633.3|636.28|634.08|634.34|632.14|0
1640719800000|2021-12-28 19:30:00|635.31|633.11|635.69|633.49|636.86|634.66|634.72|632.52|0
1640720100000|2021-12-28 19:35:00|635.5|633.3|636.27|634.07|636.27|634.07|635.11|632.91|0
1640720400000|2021-12-28 19:40:00|636.08|633.88|636.46|634.26|637.24|635.04|635.69|633.49|0
1640720700000|2021-12-28 19:45:00|636.66|634.46|636.46|634.26|637.04|634.84|634.14|631.94|0
1640721000000|2021-12-28 19:50:00|636.27|634.07|637.62|635.42|638.4|636.2|634.71|632.51|0
1640721300000|2021-12-28 19:55:00|637.43|635.23|638.01|635.81|638.01|635.81|636.26|634.06|0
1640721600000|2021-12-28 20:00:00|637.81|635.61|636.26|634.06|637.81|635.61|635.87|633.67|0
1640721900000|2021-12-28 20:05:00|636.07|633.87|636.91|634.71|637.11|634.91|634.08|631.88|0
1640722200000|2021-12-28 20:10:00|637.11|634.91|637.89|635.69|637.89|635.69|636.33|634.13|0
1640722500000|2021-12-28 20:15:00|637.69|635.49|636.52|634.32|637.88|635.68|635.45|633.25|0
1640722800000|2021-12-28 20:20:00|636.33|634.13|636.71|634.51|637.69|635.49|636.33|634.13|0
1640723100000|2021-12-28 20:25:00|636.91|634.71|636.32|634.12|637.49|635.29|636.32|634.12|0
1640723400000|2021-12-28 20:30:00|636.52|634.32|635.54|633.34|638.27|636.07|633.21|631.01|0
1640723700000|2021-12-28 20:35:00|635.44|633.24|637.09|634.89|637.87|635.67|635.35|633.15|0
1640724000000|2021-12-28 20:40:00|636.9|634.7|639.04|636.84|640.99|638.79|636.71|634.51|0
1640724300000|2021-12-28 20:45:00|639.43|637.23|640.21|638.01|641.96|639.76|639.04|636.84|0
1640724600000|2021-12-28 20:50:00|639.43|637.23|634.37|632.17|639.43|637.23|633.01|630.81|0
1640724900000|2021-12-28 20:55:00|634.17|631.97|635.53|633.33|635.53|633.33|632.81|630.61|0
1640725200000|2021-12-28 21:00:00|636.5|634.3|638.76|636.56|639.15|636.95|636.5|634.3|0
1640725500000|2021-12-28 21:05:00|638.95|636.75|639.34|637.14|639.92|637.72|638.76|636.56|0
1640725800000|2021-12-28 21:10:00|638.95|636.75|639.14|636.94|639.34|637.14|638.36|636.16|0
1640726100000|2021-12-28 21:15:00|639.64|636.84|639.44|636.64|639.83|637.03|639.24|636.44|0
1640726400000|2021-12-28 21:20:00|639.63|636.83|639.44|636.64|639.83|637.03|639.44|636.64|0
1640726700000|2021-12-28 21:25:00|639.43|636.63|639.43|636.63|639.63|636.83|639.43|636.63|0
1640727000000|2021-12-28 21:30:00|639.24|636.44|638.85|636.05|639.24|636.44|638.65|635.85|0
1640727300000|2021-12-28 21:35:00|638.65|635.85|638.45|635.65|638.65|635.85|638.26|635.46|0
1640727600000|2021-12-28 21:40:00|638.26|635.46|637.67|634.87|638.26|635.46|637.48|634.68|0
1640727900000|2021-12-28 21:45:00|637.77|634.97|637.47|634.67|638.06|635.26|636.89|634.09|0
1640728200000|2021-12-28 21:50:00|637.67|634.87|637.28|634.48|637.67|634.87|636.89|634.09|0
1640728500000|2021-12-28 21:55:00|637.08|634.28|637.17|634.37|637.28|634.48|636.69|633.89|0
1640728800000|2021-12-28 22:00:00|636.99|634.19|637.1|634.3|637.36|634.56|636.99|634.19|0
1640729100000|2021-12-28 22:05:00|637.16|634.36|636.82|634.02|637.16|634.36|636.82|634.02|0
1640729400000|2021-12-28 22:10:00|636.96|634.16|636.73|633.93|636.96|634.16|636.7|633.9|0
1640729700000|2021-12-28 22:15:00|636.7|633.9|636.45|633.65|636.9|634.1|636.11|633.31|0
1640730000000|2021-12-28 22:20:00|636.53|633.73|636.42|633.62|636.78|633.98|636.42|633.62|0
1640730300000|2021-12-28 22:25:00|636.48|633.68|636.27|633.47|636.48|633.68|636.27|633.47|0
1640730600000|2021-12-28 22:30:00|636.39|633.59|636.42|633.62|636.53|633.73|636.27|633.47|0
1640730900000|2021-12-28 22:35:00|636.35|633.55|636.38|633.58|636.39|633.59|636.35|633.55|0
1640731200000|2021-12-28 22:40:00|636.35|633.55|636.26|633.46|636.35|633.55|636.21|633.41|0
1640731500000|2021-12-28 22:45:00|636.33|633.53|636.38|633.58|636.38|633.58|636.3|633.5|0
1640731800000|2021-12-28 22:50:00|636.41|633.61|636.46|633.66|636.52|633.72|636.38|633.58|0
1640732100000|2021-12-28 22:55:00|636.41|633.61|636.79|633.99|636.79|633.99|636.34|633.54|0
1640732400000|2021-12-28 23:00:00|638.51|635.71|637.44|634.64|638.7|635.9|637.44|634.64|0
1640732700000|2021-12-28 23:05:00|637.63|634.83|638.41|635.61|639.39|636.59|637.63|634.83|0
1640733000000|2021-12-28 23:10:00|638.6|635.8|637.82|635.02|638.89|636.09|637.82|635.02|0
1640733300000|2021-12-28 23:15:00|638.02|635.22|639.38|636.58|640.36|637.56|638.02|635.22|0
1640733600000|2021-12-28 23:20:00|639.18|636.38|640.35|637.55|640.35|637.55|638.99|636.19|0
1640733900000|2021-12-28 23:25:00|639.77|636.97|639.76|636.96|640.06|637.26|639.57|636.77|0
1640734200000|2021-12-28 23:30:00|639.96|637.16|640.35|637.55|640.54|637.74|639.76|636.96|0
1640734500000|2021-12-28 23:35:00|640.15|637.35|640.34|637.54|640.54|637.74|639.76|636.96|0
1640734800000|2021-12-28 23:40:00|640.44|637.64|640.54|637.74|640.73|637.93|639.95|637.15|0
1640735100000|2021-12-28 23:45:00|640.73|637.93|641.9|639.1|642.1|639.3|640.73|637.93|0
1640735400000|2021-12-28 23:50:00|641.71|638.91|641.7|638.9|641.9|639.1|641.31|638.51|0
1640735700000|2021-12-28 23:55:00|641.51|638.71|641.12|638.32|641.51|638.71|640.92|638.12|0
1640736000000|2021-12-29 00:00:00|640.92|638.12|640.53|637.73|642.29|639.49|639.75|636.95|0
1640736300000|2021-12-29 00:05:00|640.43|637.63|641.5|638.7|642.28|639.48|640.43|637.63|0
1640736600000|2021-12-29 00:10:00|641.7|638.9|641.01|638.21|641.89|639.09|640.91|638.11|0
1640736900000|2021-12-29 00:15:00|641.11|638.31|640.52|637.72|641.11|638.31|640.13|637.33|0
1640737200000|2021-12-29 00:20:00|640.42|637.62|640.71|637.91|641.69|638.89|640.33|637.53|0
1640737500000|2021-12-29 00:25:00|640.81|638.01|640.52|637.72|640.91|638.11|639.93|637.13|0
1640737800000|2021-12-29 00:30:00|640.32|637.52|639.54|636.74|640.41|637.61|639.34|636.54|0
1640738100000|2021-12-29 00:35:00|639.63|636.83|639.54|636.74|639.83|637.03|639.34|636.54|0
1640738400000|2021-12-29 00:40:00|639.73|636.93|640.12|637.32|640.12|637.32|639.54|636.74|0
1640738700000|2021-12-29 00:45:00|640.31|637.51|640.51|637.71|640.7|637.9|640.12|637.32|0
1640739000000|2021-12-29 00:50:00|640.7|637.9|640.4|637.6|640.7|637.9|640.11|637.31|0
1640739300000|2021-12-29 00:55:00|640.31|637.51|641.67|638.87|641.67|638.87|640.31|637.51|0
1640739600000|2021-12-29 01:00:00|641.57|638.77|641.67|638.87|642.26|639.46|641.28|638.48|0
1640739900000|2021-12-29 01:05:00|641.86|639.06|642.06|639.26|642.65|639.85|641.86|639.06|0
1640740200000|2021-12-29 01:10:00|641.86|639.06|641.47|638.67|642.64|639.84|641.27|638.47|0
1640740500000|2021-12-29 01:15:00|641.56|638.76|639.71|636.91|641.86|639.06|639.32|636.52|0
1640740800000|2021-12-29 01:20:00|639.52|636.72|640.1|637.3|640.68|637.88|639.52|636.72|0
1640741100000|2021-12-29 01:25:00|640.19|637.39|640.29|637.49|640.88|638.08|640.1|637.3|0
1640741400000|2021-12-29 01:30:00|640.1|637.3|636|633.2|640.1|637.3|635.71|632.91|0
1640741700000|2021-12-29 01:35:00|636.1|633.3|636.39|633.59|637.17|634.37|635.81|633.01|0
1640742000000|2021-12-29 01:40:00|636.19|633.39|636.39|633.59|636.97|634.17|635.7|632.9|0
1640742300000|2021-12-29 01:45:00|636.48|633.68|636.38|633.58|636.58|633.78|635.61|632.81|0
1640742600000|2021-12-29 01:50:00|636.19|633.39|636.38|633.58|637.16|634.36|635.8|633|0
1640742900000|2021-12-29 01:55:00|636.58|633.78|634.04|631.24|636.58|633.78|633.66|630.86|0
1640743200000|2021-12-29 02:00:00|633.94|631.14|633.65|630.85|634.04|631.24|632.88|630.08|0
1640743500000|2021-12-29 02:05:00|633.55|630.75|634.23|631.43|634.23|631.43|633.07|630.27|0
1640743800000|2021-12-29 02:10:00|634.13|631.33|634.43|631.63|634.62|631.82|634.04|631.24|0
1640744100000|2021-12-29 02:15:00|634.62|631.82|634.23|631.43|635.01|632.21|634.23|631.43|0
1640744400000|2021-12-29 02:20:00|634.42|631.62|634.62|631.82|634.81|632.01|634.42|631.62|0
1640744700000|2021-12-29 02:25:00|634.71|631.91|634.61|631.81|634.81|632.01|633.84|631.04|0
1640745000000|2021-12-29 02:30:00|634.42|631.62|635.39|632.59|635.39|632.59|634.22|631.42|0
1640745300000|2021-12-29 02:35:00|635.58|632.78|636.75|633.95|636.94|634.14|635.19|632.39|0
1640745600000|2021-12-29 02:40:00|636.55|633.75|636.64|633.84|636.84|634.04|635.97|633.17|0
1640745900000|2021-12-29 02:45:00|636.55|633.75|636.35|633.55|636.75|633.95|635.97|633.17|0
1640746200000|2021-12-29 02:50:00|636.16|633.36|637.52|634.72|637.72|634.92|635.96|633.16|0
1640746500000|2021-12-29 02:55:00|637.71|634.91|637.91|635.11|637.91|635.11|637.13|634.33|0
1640746800000|2021-12-29 03:00:00|637.81|635.01|637.32|634.52|637.91|635.11|637.32|634.52|0
1640747100000|2021-12-29 03:05:00|637.41|634.61|637.9|635.1|638.1|635.3|637.32|634.52|0
1640747400000|2021-12-29 03:10:00|638.1|635.3|638.48|635.68|639.07|636.27|638.1|635.3|0
1640747700000|2021-12-29 03:15:00|638.38|635.58|637.9|635.1|638.48|635.68|637.7|634.9|0
1640748000000|2021-12-29 03:20:00|638.09|635.29|637.9|635.1|638.09|635.29|637.51|634.71|0
1640748300000|2021-12-29 03:25:00|637.89|635.09|636.92|634.12|637.89|635.09|636.34|633.54|0
1640748600000|2021-12-29 03:30:00|637.11|634.31|638.37|635.57|639.06|636.26|637.11|634.31|0
1640748900000|2021-12-29 03:35:00|638.28|635.48|638.08|635.28|638.47|635.67|637.89|635.09|0
1640749200000|2021-12-29 03:40:00|637.98|635.18|638.56|635.76|638.86|636.06|637.89|635.09|0
1640749500000|2021-12-29 03:45:00|638.47|635.67|638.56|635.76|639.05|636.25|638.27|635.47|0
1640749800000|2021-12-29 03:50:00|638.47|635.67|638.95|636.15|639.64|636.84|638.47|635.67|0
1640750100000|2021-12-29 03:55:00|639.05|636.25|638.85|636.05|639.05|636.25|638.27|635.47|0
1640750400000|2021-12-29 04:00:00|638.66|635.86|638.27|635.47|638.75|635.95|638.27|635.47|0
1640750700000|2021-12-29 04:05:00|638.07|635.27|638.46|635.66|638.85|636.05|638.07|635.27|0
1640751000000|2021-12-29 04:10:00|638.65|635.85|637.48|634.68|638.65|635.85|637.48|634.68|0
1640751300000|2021-12-29 04:15:00|637.68|634.88|637.87|635.07|637.87|635.07|637.48|634.68|0
1640751600000|2021-12-29 04:20:00|637.67|634.87|638.06|635.26|638.26|635.46|637.67|634.87|0
1640751900000|2021-12-29 04:25:00|637.87|635.07|637.67|634.87|638.25|635.45|637.47|634.67|0
1640752200000|2021-12-29 04:30:00|637.86|635.06|638.25|635.45|638.25|635.45|637.67|634.87|0
1640752500000|2021-12-29 04:35:00|638.34|635.54|638.05|635.25|638.64|635.84|637.95|635.15|0
1640752800000|2021-12-29 04:40:00|638.25|635.45|638.25|635.45|638.64|635.84|638.05|635.25|0
1640753100000|2021-12-29 04:45:00|638.44|635.64|638.05|635.25|638.44|635.64|638.05|635.25|0
1640753400000|2021-12-29 04:50:00|638.24|635.44|638.83|636.03|638.83|636.03|638.24|635.44|0
1640753700000|2021-12-29 04:55:00|638.72|635.92|638.63|635.83|638.82|636.02|638.43|635.63|0
1640754000000|2021-12-29 05:00:00|638.53|635.73|638.04|635.24|638.53|635.73|637.85|635.05|0
1640754300000|2021-12-29 05:05:00|638.24|635.44|638.62|635.82|638.82|636.02|638.04|635.24|0
1640754600000|2021-12-29 05:10:00|638.43|635.63|638.62|635.82|639.01|636.21|638.43|635.63|0
1640754900000|2021-12-29 05:15:00|638.81|636.01|639.2|636.4|639.4|636.6|638.81|636.01|0
1640755200000|2021-12-29 05:20:00|639.01|636.21|638.42|635.62|639.2|636.4|638.42|635.62|0
1640755500000|2021-12-29 05:25:00|638.23|635.43|637.05|634.25|638.42|635.62|636.86|634.06|0
1640755800000|2021-12-29 05:30:00|636.95|634.15|638.22|635.42|638.42|635.62|636.66|633.86|0
1640756100000|2021-12-29 05:35:00|638.31|635.51|640.95|638.15|640.95|638.15|638.22|635.42|0
1640756400000|2021-12-29 05:40:00|640.75|637.95|640.95|638.15|640.95|638.15|640.36|637.56|0
1640756700000|2021-12-29 05:45:00|641.14|638.34|641.53|638.73|641.73|638.93|640.95|638.15|0
1640757000000|2021-12-29 05:50:00|641.34|638.54|641.04|638.24|641.34|638.54|640.84|638.04|0
1640757300000|2021-12-29 05:55:00|641.14|638.34|640.64|637.84|641.14|638.34|640.35|637.55|0
1640757600000|2021-12-29 06:00:00|640.74|637.94|640.55|637.75|641.72|638.92|639.96|637.16|0
1640757900000|2021-12-29 06:05:00|640.45|637.65|639.96|637.16|640.55|637.75|639.57|636.77|0
1640758200000|2021-12-29 06:10:00|640.15|637.35|638.2|635.4|640.35|637.55|638.2|635.4|0
1640758500000|2021-12-29 06:15:00|638.4|635.6|638.59|635.79|638.98|636.18|638.3|635.5|0
1640758800000|2021-12-29 06:20:00|638.98|636.18|639.37|636.57|639.56|636.76|638.59|635.79|0
1640759100000|2021-12-29 06:25:00|639.27|636.47|639.46|636.66|639.56|636.76|639.17|636.37|0
1640759400000|2021-12-29 06:30:00|639.56|636.76|639.95|637.15|640.43|637.63|639.56|636.76|0
1640759700000|2021-12-29 06:35:00|639.85|637.05|639.94|637.14|640.34|637.54|639.56|636.76|0
1640760000000|2021-12-29 06:40:00|640.04|637.24|639.94|637.14|640.23|637.43|639.75|636.95|0
1640760300000|2021-12-29 06:45:00|640.04|637.24|639.94|637.14|640.14|637.34|639.75|636.95|0
1640760600000|2021-12-29 06:50:00|640.13|637.33|640.13|637.33|640.13|637.33|639.94|637.14|0
1640760900000|2021-12-29 06:55:00|640.33|637.53|640.32|637.52|640.72|637.92|640.13|637.33|0
1640761200000|2021-12-29 07:00:00|640.52|637.72|641.3|638.5|641.49|638.69|640.32|637.52|0
1640761500000|2021-12-29 07:05:00|641.49|638.69|641.1|638.3|641.88|639.08|640.91|638.11|0
1640761800000|2021-12-29 07:10:00|640.91|638.11|641.68|638.88|641.88|639.08|640.9|638.1|0
1640762100000|2021-12-29 07:15:00|641.88|639.08|642.58|639.78|642.89|640.09|641.68|638.88|0
1640762400000|2021-12-29 07:20:00|642.49|639.69|642.1|639.3|643.66|640.86|642.1|639.3|0
1640762700000|2021-12-29 07:25:00|642.19|639.39|642.09|639.29|642.19|639.39|641.7|638.9|0
1640763000000|2021-12-29 07:30:00|641.9|639.1|641.01|638.21|641.99|639.19|640.92|638.12|0
1640763300000|2021-12-29 07:35:00|641.12|638.32|641.89|639.09|641.89|639.09|640.92|638.12|0
1640763600000|2021-12-29 07:40:00|641.79|638.99|642.38|639.58|643.26|640.46|641.79|638.99|0
1640763900000|2021-12-29 07:45:00|642.28|639.48|642.87|640.07|643.45|640.65|642.28|639.48|0
1640764200000|2021-12-29 07:50:00|642.96|640.16|643.06|640.26|643.45|640.65|642.67|639.87|0
1640764500000|2021-12-29 07:55:00|643.25|640.45|643.45|640.65|644.23|641.43|642.86|640.06|0
1640764800000|2021-12-29 08:00:00|644.03|641.23|642.17|639.37|644.03|641.23|641.69|638.89|0
1640765100000|2021-12-29 08:05:00|641.58|639.38|641.87|639.67|643.34|641.14|641.39|639.19|0
1640765400000|2021-12-29 08:10:00|641.97|639.77|640.99|638.79|642.06|639.86|640.6|638.4|0
1640765700000|2021-12-29 08:15:00|640.8|638.6|640.79|638.59|642.36|640.16|640.6|638.4|0
1640766000000|2021-12-29 08:20:00|640.99|638.79|641.77|639.57|642.36|640.16|640.99|638.79|0
1640766300000|2021-12-29 08:25:00|641.57|639.37|641.77|639.57|642.55|640.35|641.57|639.37|0
1640766600000|2021-12-29 08:30:00|641.57|639.37|642.74|640.54|643.13|640.93|640.79|638.59|0
1640766900000|2021-12-29 08:35:00|642.93|640.73|643.03|640.83|643.13|640.93|642.54|640.34|0
1640767200000|2021-12-29 08:40:00|642.93|640.73|643.32|641.12|643.52|641.32|642.74|640.54|0
1640767500000|2021-12-29 08:45:00|643.13|640.93|643.12|640.92|643.71|641.51|642.73|640.53|0
1640767800000|2021-12-29 08:50:00|643.32|641.12|642.34|640.14|643.51|641.31|642.14|639.94|0
1640768100000|2021-12-29 08:55:00|642.14|639.94|642.34|640.14|643.12|640.92|642.14|639.94|0
1640768400000|2021-12-29 09:00:00|642.14|639.94|643.51|641.31|643.7|641.5|642.14|639.94|0
1640768700000|2021-12-29 09:05:00|643.7|641.5|641.94|639.74|643.7|641.5|641.55|639.35|0
1640769000000|2021-12-29 09:10:00|641.84|639.64|641.74|639.54|642.53|640.33|641.74|639.54|0
1640769300000|2021-12-29 09:15:00|641.55|639.35|641.55|639.35|641.74|639.54|641.35|639.15|0
1640769600000|2021-12-29 09:20:00|641.44|639.24|641.54|639.34|641.64|639.44|640.96|638.76|0
1640769900000|2021-12-29 09:25:00|641.15|638.95|642.71|640.51|642.71|640.51|641.15|638.95|0
1640770200000|2021-12-29 09:30:00|642.52|640.32|642.51|640.31|643|640.8|642.32|640.12|0
1640770500000|2021-12-29 09:35:00|642.71|640.51|642.71|640.51|642.9|640.7|642.51|640.31|0
1640770800000|2021-12-29 09:40:00|642.51|640.31|642.71|640.51|643.29|641.09|642.51|640.31|0
1640771100000|2021-12-29 09:45:00|642.7|640.5|642.7|640.5|642.9|640.7|642.51|640.31|0
1640771400000|2021-12-29 09:50:00|642.9|640.7|642.7|640.5|643.09|640.89|642.31|640.11|0
1640771700000|2021-12-29 09:55:00|642.79|640.59|643.09|640.89|643.09|640.89|642.5|640.3|0
1640772000000|2021-12-29 10:00:00|642.89|640.69|643.48|641.28|644.26|642.06|642.89|640.69|0
1640772300000|2021-12-29 10:05:00|643.38|641.18|642.69|640.49|644.06|641.86|642.5|640.3|0
1640772600000|2021-12-29 10:10:00|642.5|640.3|642.3|640.1|642.69|640.49|642.1|639.9|0
1640772900000|2021-12-29 10:15:00|642.2|640|642.1|639.9|642.69|640.49|641.71|639.51|0
1640773200000|2021-12-29 10:20:00|642.3|640.1|641.71|639.51|642.49|640.29|641.32|639.12|0
1640773500000|2021-12-29 10:25:00|641.61|639.41|642.1|639.9|642.29|640.09|641.51|639.31|0
1640773800000|2021-12-29 10:30:00|642|639.8|641.9|639.7|642.1|639.9|641.71|639.51|0
1640774100000|2021-12-29 10:35:00|641.8|639.6|641.51|639.31|641.9|639.7|641.31|639.11|0
1640774400000|2021-12-29 10:40:00|641.9|639.7|642.09|639.89|642.29|640.09|641.7|639.5|0
1640774700000|2021-12-29 10:45:00|642.68|640.48|642.38|640.18|642.87|640.67|642.09|639.89|0
1640775000000|2021-12-29 10:50:00|642.48|640.28|640.52|638.32|642.48|640.28|640.33|638.13|0
1640775300000|2021-12-29 10:55:00|640.62|638.42|641.69|639.49|641.89|639.69|640.62|638.42|0
1640775600000|2021-12-29 11:00:00|639.94|637.74|640.22|638.02|640.72|638.52|639.83|637.63|0
1640775900000|2021-12-29 11:05:00|640.13|637.93|638.96|636.76|640.13|637.93|638.57|636.37|0
1640776200000|2021-12-29 11:10:00|638.76|636.56|639.34|637.14|639.73|637.53|638.76|636.56|0
1640776500000|2021-12-29 11:15:00|639.44|637.24|638.37|636.17|639.44|637.24|638.17|635.97|0
1640776800000|2021-12-29 11:20:00|638.17|635.97|639.14|636.94|639.14|636.94|637.78|635.58|0
1640777100000|2021-12-29 11:25:00|639.24|637.04|637.58|635.38|639.53|637.33|637.58|635.38|0
1640777400000|2021-12-29 11:30:00|637.39|635.19|638.36|636.16|638.36|636.16|637.39|635.19|0
1640777700000|2021-12-29 11:35:00|638.16|635.96|637.86|635.66|638.16|635.96|637.47|635.27|0
1640778000000|2021-12-29 11:40:00|637.96|635.76|637.86|635.66|638.25|636.05|637.86|635.66|0
1640778300000|2021-12-29 11:45:00|637.67|635.47|637.66|635.46|638.05|635.85|637.47|635.27|0
1640778600000|2021-12-29 11:50:00|637.47|635.27|637.47|635.27|637.86|635.66|637.47|635.27|0
1640778900000|2021-12-29 11:55:00|637.27|635.07|638.24|636.04|638.24|636.04|637.08|634.88|0
1640779200000|2021-12-29 12:00:00|638.05|635.85|637.46|635.26|638.24|636.04|637.27|635.07|0
1640779500000|2021-12-29 12:05:00|637.27|635.07|635.9|633.7|637.46|635.26|635.71|633.51|0
1640779800000|2021-12-29 12:10:00|635.71|633.51|636.48|634.28|636.87|634.67|635.32|633.12|0
1640780100000|2021-12-29 12:15:00|636.29|634.09|637.06|634.86|637.26|635.06|636.29|634.09|0
1640780400000|2021-12-29 12:20:00|637.16|634.96|637.26|635.06|637.45|635.25|636.28|634.08|0
1640780700000|2021-12-29 12:25:00|637.06|634.86|638.03|635.83|638.03|635.83|637.06|634.86|0
1640781000000|2021-12-29 12:30:00|637.84|635.64|636.28|634.08|637.93|635.73|636.08|633.88|0
1640781300000|2021-12-29 12:35:00|636.37|634.17|637.25|635.05|637.84|635.64|636.28|634.08|0
1640781600000|2021-12-29 12:40:00|637.06|634.86|637.44|635.24|637.64|635.44|637.05|634.85|0
1640781900000|2021-12-29 12:45:00|637.25|635.05|636.66|634.46|637.25|635.05|636.08|633.88|0
1640782200000|2021-12-29 12:50:00|636.47|634.27|636.46|634.26|637.05|634.85|636.27|634.07|0
1640782500000|2021-12-29 12:55:00|636.27|634.07|635.29|633.09|636.46|634.26|635.1|632.9|0
1640782800000|2021-12-29 13:00:00|635.68|633.48|634.71|632.51|635.88|633.68|634.51|632.31|0
1640783100000|2021-12-29 13:05:00|635.1|632.9|635.68|633.48|635.87|633.67|634.9|632.7|0
1640783400000|2021-12-29 13:10:00|635.87|633.67|636.06|633.86|636.65|634.45|635.68|633.48|0
1640783700000|2021-12-29 13:15:00|636.26|634.06|636.45|634.25|636.65|634.45|636.06|633.86|0
1640784000000|2021-12-29 13:20:00|636.26|634.06|634.7|632.5|636.45|634.25|634.5|632.3|0
1640784300000|2021-12-29 13:25:00|634.89|632.69|632.41|630.21|635.28|633.08|631.83|629.63|0
1640784600000|2021-12-29 13:30:00|632.99|630.79|632.99|630.79|634.25|632.05|632.6|630.4|0
1640784900000|2021-12-29 13:35:00|633.18|630.98|631.04|628.84|633.18|630.98|631.04|628.84|0
1640785200000|2021-12-29 13:40:00|631.43|629.23|632.01|629.81|632.79|630.59|631.24|629.04|0
1640785500000|2021-12-29 13:45:00|631.62|629.42|632.98|630.78|633.18|630.98|631.62|629.42|0
1640785800000|2021-12-29 13:50:00|632.79|630.59|633.95|631.75|634.54|632.34|632.4|630.2|0
1640786100000|2021-12-29 13:55:00|634.15|631.95|634.34|632.14|634.73|632.53|633.56|631.36|0
1640786400000|2021-12-29 14:00:00|634.15|631.95|637.07|634.87|637.26|635.06|634.15|631.95|0
1640786700000|2021-12-29 14:05:00|636.97|634.77|637.46|635.26|637.85|635.65|636.09|633.89|0
1640787000000|2021-12-29 14:10:00|637.65|635.45|637.26|635.06|637.85|635.65|636.67|634.47|0
1640787300000|2021-12-29 14:15:00|637.65|635.45|637.65|635.45|638.23|636.03|636.48|634.28|0
1640787600000|2021-12-29 14:20:00|637.45|635.25|636.47|634.27|637.45|635.25|636.47|634.27|0
1640787900000|2021-12-29 14:25:00|636.28|634.08|635.11|632.91|637.06|634.86|635.11|632.91|0
1640788200000|2021-12-29 14:30:00|635.89|633.69|638.42|636.22|639.2|637|635.3|633.1|0
1640788500000|2021-12-29 14:35:00|638.61|636.41|639.59|637.39|640.37|638.17|637.44|635.24|0
1640788800000|2021-12-29 14:40:00|639.98|637.78|638.02|635.82|643.89|641.69|637.83|635.63|0
1640789100000|2021-12-29 14:45:00|638.61|636.41|639.78|637.58|640.37|638.17|636.07|633.87|0
1640789400000|2021-12-29 14:50:00|639.58|637.38|641.93|639.73|642.71|640.51|638.61|636.41|0
1640789700000|2021-12-29 14:55:00|641.73|639.53|639.58|637.38|641.93|639.73|638.02|635.82|0
1640790000000|2021-12-29 15:00:00|640.36|638.16|638.21|636.01|640.56|638.36|637.82|635.62|0
1640790300000|2021-12-29 15:05:00|638.01|635.81|638.99|636.79|639.77|637.57|636.84|634.64|0
1640790600000|2021-12-29 15:10:00|638.79|636.59|631|628.8|639.77|637.57|629.83|627.63|0
1640790900000|2021-12-29 15:15:00|630.8|628.6|631.77|629.57|632.94|630.74|627.11|624.91|0
1640791200000|2021-12-29 15:20:00|631.58|629.38|634.88|632.68|634.88|632.68|631.38|629.18|0
1640791500000|2021-12-29 15:25:00|634.3|632.1|632.35|630.15|634.69|632.49|631.57|629.37|0
1640791800000|2021-12-29 15:30:00|632.54|630.34|634.49|632.29|634.49|632.29|630.99|628.79|0
1640792100000|2021-12-29 15:35:00|634.1|631.9|633.51|631.31|634.29|632.09|632.35|630.15|0
1640792400000|2021-12-29 15:40:00|633.12|630.92|637.02|634.82|638.19|635.99|632.73|630.53|0
1640792700000|2021-12-29 15:45:00|636.43|634.23|637.41|635.21|638.38|636.18|636.43|634.23|0
1640793000000|2021-12-29 15:50:00|637.5|635.3|637.99|635.79|637.99|635.79|635.45|633.25|0
1640793300000|2021-12-29 15:55:00|637.79|635.59|636.82|634.62|637.99|635.79|636.04|633.84|0
1640793600000|2021-12-29 16:00:00|636.62|634.42|637.02|634.82|637.4|635.2|635.84|633.64|0
1640793900000|2021-12-29 16:05:00|636.83|634.63|636.81|634.61|638.38|636.18|636.62|634.42|0
1640794200000|2021-12-29 16:10:00|636.62|634.42|633.88|631.68|636.62|634.42|633.69|631.49|0
1640794500000|2021-12-29 16:15:00|634.08|631.88|635.44|633.24|635.64|633.44|634.08|631.88|0
1640794800000|2021-12-29 16:20:00|635.83|633.63|634.85|632.65|636.61|634.41|634.85|632.65|0
1640795100000|2021-12-29 16:25:00|634.66|632.46|632.71|630.51|635.05|632.85|632.32|630.12|0
1640795400000|2021-12-29 16:30:00|632.51|630.31|632.9|630.7|633.29|631.09|630.76|628.56|0
1640795700000|2021-12-29 16:35:00|633.1|630.9|632.32|630.12|633.68|631.48|631.54|629.34|0
1640796000000|2021-12-29 16:40:00|632.12|629.92|632.9|630.7|633.68|631.48|631.54|629.34|0
1640796300000|2021-12-29 16:45:00|633.09|630.89|633.87|631.67|634.26|632.06|632.12|629.92|0
1640796600000|2021-12-29 16:50:00|633.67|631.47|631.92|629.72|634.45|632.25|631.92|629.72|0
1640796900000|2021-12-29 16:55:00|631.72|629.52|631.72|629.52|633.28|631.08|631.14|628.94|0
1640797200000|2021-12-29 17:00:00|631.53|629.33|631.91|629.71|632.3|630.1|630.36|628.16|0
1640797500000|2021-12-29 17:05:00|631.72|629.52|630.74|628.54|632.5|630.3|630.36|628.16|0
1640797800000|2021-12-29 17:10:00|630.55|628.35|630.16|627.96|631.33|629.13|629.77|627.57|0
1640798100000|2021-12-29 17:15:00|629.96|627.76|630.35|628.15|630.74|628.54|629.19|626.99|0
1640798400000|2021-12-29 17:20:00|630.55|628.35|629.96|627.76|631.13|628.93|629.96|627.76|0
1640798700000|2021-12-29 17:25:00|629.77|627.57|629.18|626.98|630.15|627.95|628.79|626.59|0
1640799000000|2021-12-29 17:30:00|629.27|627.07|629.57|627.37|629.57|627.37|628.4|626.2|0
1640799300000|2021-12-29 17:35:00|629.76|627.56|632.09|629.89|632.09|629.89|629.76|627.56|0
1640799600000|2021-12-29 17:40:00|631.9|629.7|630.54|628.34|632.09|629.89|630.44|628.24|0
1640799900000|2021-12-29 17:45:00|630.44|628.24|630.34|628.14|630.54|628.34|629.37|627.17|0
1640800200000|2021-12-29 17:50:00|630.15|627.95|631.12|628.92|631.31|629.11|630.15|627.95|0
1640800500000|2021-12-29 17:55:00|631.31|629.11|631.89|629.69|632.09|629.89|631.12|628.92|0
1640800800000|2021-12-29 18:00:00|632.09|629.89|633.84|631.64|633.84|631.64|631.7|629.5|0
1640801100000|2021-12-29 18:05:00|633.65|631.45|634.42|632.22|634.52|632.32|633.45|631.25|0
1640801400000|2021-12-29 18:10:00|634.23|632.03|634.23|632.03|634.23|632.03|633.25|631.05|0
1640801700000|2021-12-29 18:15:00|634.03|631.83|634.03|631.83|634.23|632.03|633.25|631.05|0
1640802000000|2021-12-29 18:20:00|633.83|631.63|632.08|629.88|633.83|631.63|631.88|629.68|0
1640802300000|2021-12-29 18:25:00|632.27|630.07|631.88|629.68|632.66|630.46|631.69|629.49|0
1640802600000|2021-12-29 18:30:00|632.07|629.87|632.66|630.46|633.63|631.43|631.88|629.68|0
1640802900000|2021-12-29 18:35:00|632.85|630.65|631.49|629.29|633.05|630.85|630.9|628.7|0
1640803200000|2021-12-29 18:40:00|631.48|629.28|632.26|630.06|632.26|630.06|631.48|629.28|0
1640803500000|2021-12-29 18:45:00|632.45|630.25|632.45|630.25|632.84|630.64|631.87|629.67|0
1640803800000|2021-12-29 18:50:00|632.25|630.05|634.01|631.81|634.01|631.81|631.67|629.47|0
1640804100000|2021-12-29 18:55:00|633.81|631.61|634.98|632.78|635.76|633.56|633.42|631.22|0
1640804400000|2021-12-29 19:00:00|634.79|632.59|634.2|632|634.79|632.59|633.81|631.61|0
1640804700000|2021-12-29 19:05:00|634.39|632.19|634.59|632.39|634.78|632.58|634.2|632|0
1640805000000|2021-12-29 19:10:00|634.78|632.58|636.34|634.14|636.34|634.14|634.59|632.39|0
1640805300000|2021-12-29 19:15:00|636.15|633.95|636.34|634.14|636.54|634.34|635.56|633.36|0
1640805600000|2021-12-29 19:20:00|636.14|633.94|635.55|633.35|636.73|634.53|635.55|633.35|0
1640805900000|2021-12-29 19:25:00|635.36|633.16|636.14|633.94|636.53|634.33|635.36|633.16|0
1640806200000|2021-12-29 19:30:00|635.94|633.74|636.72|634.52|636.92|634.72|635.94|633.74|0
1640806500000|2021-12-29 19:35:00|636.92|634.72|636.92|634.72|637.5|635.3|636.53|634.33|0
1640806800000|2021-12-29 19:40:00|637.01|634.81|636.13|633.93|637.01|634.81|635.35|633.15|0
1640807100000|2021-12-29 19:45:00|636.33|634.13|636.32|634.12|636.33|634.13|635.93|633.73|0
1640807400000|2021-12-29 19:50:00|636.52|634.32|637.69|635.49|638.08|635.88|636.32|634.12|0
1640807700000|2021-12-29 19:55:00|637.49|635.29|636.09|633.89|638.28|636.08|635.7|633.5|0
1640808000000|2021-12-29 20:00:00|635.89|633.69|635.5|633.3|635.89|633.69|634.33|632.13|0
1640808300000|2021-12-29 20:05:00|635.3|633.1|636.87|634.67|636.87|634.67|634.91|632.71|0
1640808600000|2021-12-29 20:10:00|636.67|634.47|636.67|634.47|637.26|635.06|636.28|634.08|0
1640808900000|2021-12-29 20:15:00|636.48|634.28|638.04|635.84|638.43|636.23|636.08|633.88|0
1640809200000|2021-12-29 20:20:00|637.85|635.65|637.45|635.25|638.04|635.84|636.67|634.47|0
1640809500000|2021-12-29 20:25:00|637.55|635.35|638.63|636.43|638.82|636.62|637.25|635.05|0
1640809800000|2021-12-29 20:30:00|638.82|636.62|641.37|639.17|641.77|639.57|638.63|636.43|0
1640810100000|2021-12-29 20:35:00|641.57|639.37|640.19|637.99|641.96|639.76|639.8|637.6|0
1640810400000|2021-12-29 20:40:00|640.39|638.19|639.8|637.6|641.37|639.17|639.41|637.21|0
1640810700000|2021-12-29 20:45:00|639.99|637.79|641.96|639.76|642.75|640.55|639.8|637.6|0
1640811000000|2021-12-29 20:50:00|642.94|640.74|639.6|637.4|643.14|640.94|639.4|637.2|0
1640811300000|2021-12-29 20:55:00|639.4|637.2|634.89|632.69|639.4|637.2|634.89|632.69|0
1640811600000|2021-12-29 21:00:00|635.08|632.88|636.89|634.69|637.29|635.09|634.71|632.51|0
1640811900000|2021-12-29 21:05:00|637.09|634.89|637.48|635.28|638.27|636.07|636.89|634.69|0
1640812200000|2021-12-29 21:10:00|637.28|635.08|634.93|632.73|637.28|635.08|634.93|632.73|0
1640812500000|2021-12-29 21:15:00|635.62|632.82|636.21|633.41|636.21|633.41|635.33|632.53|0
1640812800000|2021-12-29 21:20:00|636.01|633.21|636.21|633.41|636.6|633.8|636.01|633.21|0
1640813100000|2021-12-29 21:25:00|636.4|633.6|635.81|633.01|636.6|633.8|635.81|633.01|0
1640813400000|2021-12-29 21:30:00|636.01|633.21|636.01|633.21|636.2|633.4|635.81|633.01|0
1640813700000|2021-12-29 21:35:00|635.81|633.01|636|633.2|636.4|633.6|635.81|633.01|0
1640814000000|2021-12-29 21:40:00|635.81|633.01|635.81|633.01|636|633.2|635.41|632.61|0
1640814300000|2021-12-29 21:45:00|636|633.2|635.8|633|636|633.2|635.61|632.81|0
1640814600000|2021-12-29 21:50:00|636|633.2|635.21|632.41|636|633.2|635.21|632.41|0
1640814900000|2021-12-29 21:55:00|635.02|632.22|635.7|632.9|635.89|633.09|635.02|632.22|0
1640815200000|2021-12-29 22:00:00|635.61|632.81|635.99|633.19|636.06|633.26|635.61|632.81|0
1640815500000|2021-12-29 22:05:00|635.88|633.08|636.16|633.36|636.19|633.39|635.88|633.08|0
1640815800000|2021-12-29 22:10:00|636.14|633.34|636.14|633.34|636.14|633.34|636.14|633.34|0
1640816100000|2021-12-29 22:15:00|636.13|633.33|636.19|633.39|636.19|633.39|636.07|633.27|0
1640816400000|2021-12-29 22:20:00|636.3|633.5|636.3|633.5|636.39|633.59|636.3|633.5|0
1640816700000|2021-12-29 22:25:00|636.33|633.53|636.32|633.52|636.36|633.56|636.32|633.52|0
1640817000000|2021-12-29 22:30:00|636.36|633.56|636.35|633.55|636.36|633.56|636.35|633.55|0
1640817300000|2021-12-29 22:35:00|636.32|633.52|636.04|633.24|636.38|633.58|636.01|633.21|0
1640817600000|2021-12-29 22:40:00|636.01|633.21|636.12|633.32|636.14|633.34|636|633.2|0
1640817900000|2021-12-29 22:45:00|636.14|633.34|635.92|633.12|636.14|633.34|635.74|632.94|0
1640818200000|2021-12-29 22:50:00|635.91|633.11|635.91|633.11|636.14|633.34|635.91|633.11|0
1640818500000|2021-12-29 22:55:00|636.03|633.23|635.91|633.11|636.03|633.23|635.91|633.11|0
1640818800000|2021-12-29 23:00:00|636.65|633.85|632.34|629.54|637.73|634.93|632.34|629.54|0
1640819100000|2021-12-29 23:05:00|632.25|629.45|633.42|630.62|633.42|630.62|632.25|629.45|0
1640819400000|2021-12-29 23:10:00|633.51|630.71|633.42|630.62|634|631.2|633.22|630.42|0
1640819700000|2021-12-29 23:15:00|633.51|630.71|632.44|629.64|633.81|631.01|632.44|629.64|0
1640820000000|2021-12-29 23:20:00|633.41|630.61|632.63|629.83|633.41|630.61|632.24|629.44|0
1640820300000|2021-12-29 23:25:00|632.82|630.02|632.14|629.34|632.82|630.02|631.65|628.85|0
1640820600000|2021-12-29 23:30:00|632.24|629.44|632.62|629.82|633.02|630.22|632.04|629.24|0
1640820900000|2021-12-29 23:35:00|632.43|629.63|633.4|630.6|633.6|630.8|632.33|629.53|0
1640821200000|2021-12-29 23:40:00|633.6|630.8|633.79|630.99|633.79|630.99|633.01|630.21|0
1640821500000|2021-12-29 23:45:00|633.69|630.89|633.59|630.79|634.57|631.77|633.4|630.6|0
1640821800000|2021-12-29 23:50:00|633.4|630.6|632.81|630.01|633.59|630.79|632.62|629.82|0
1640822100000|2021-12-29 23:55:00|632.9|630.1|633|630.2|633.98|631.18|632.81|630.01|0
1640822400000|2021-12-30 00:00:00|632.81|630.01|632.41|629.61|633.2|630.4|631.83|629.03|0
1640822700000|2021-12-30 00:05:00|632.22|629.42|632.22|629.42|632.41|629.61|631.83|629.03|0
1640823000000|2021-12-30 00:10:00|632.41|629.61|630.85|628.05|632.41|629.61|630.26|627.46|0
1640823300000|2021-12-30 00:15:00|630.65|627.85|630.65|627.85|630.85|628.05|629.29|626.49|0
1640823600000|2021-12-30 00:20:00|630.74|627.94|631.33|628.53|631.62|628.82|630.46|627.66|0
1640823900000|2021-12-30 00:25:00|631.43|628.63|631.23|628.43|631.82|629.02|630.84|628.04|0
1640824200000|2021-12-30 00:30:00|631.04|628.24|632.1|629.3|632.4|629.6|630.84|628.04|0
1640824500000|2021-12-30 00:35:00|632.01|629.21|632.79|629.99|632.79|629.99|631.91|629.11|0
1640824800000|2021-12-30 00:40:00|632.59|629.79|632.29|629.49|632.79|629.99|632.2|629.4|0
1640825100000|2021-12-30 00:45:00|632.4|629.6|632.78|629.98|632.79|629.99|631.81|629.01|0
1640825400000|2021-12-30 00:50:00|632.59|629.79|632.98|630.18|632.98|630.18|632.2|629.4|0
1640825700000|2021-12-30 00:55:00|632.78|629.98|632.97|630.17|633.17|630.37|632.59|629.79|0
1640826000000|2021-12-30 01:00:00|633.07|630.27|632|629.2|633.17|630.37|632|629.2|0
1640826300000|2021-12-30 01:05:00|632.19|629.39|632.38|629.58|632.78|629.98|631.99|629.19|0
1640826600000|2021-12-30 01:10:00|632.58|629.78|633.94|631.14|634.14|631.34|632.38|629.58|0
1640826900000|2021-12-30 01:15:00|634.14|631.34|635.11|632.31|635.12|632.32|633.84|631.04|0
1640827200000|2021-12-30 01:20:00|634.92|632.12|634.13|631.33|634.92|632.12|633.16|630.36|0
1640827500000|2021-12-30 01:25:00|634.33|631.53|634.33|631.53|634.72|631.92|634.13|631.33|0
1640827800000|2021-12-30 01:30:00|634.52|631.72|634.52|631.72|635.11|632.31|634.03|631.23|0
1640828100000|2021-12-30 01:35:00|634.13|631.33|635.89|633.09|636.08|633.28|634.03|631.23|0
1640828400000|2021-12-30 01:40:00|636.08|633.28|636.08|633.28|636.28|633.48|635.3|632.5|0
1640828700000|2021-12-30 01:45:00|636.28|633.48|636.08|633.28|636.47|633.67|635.69|632.89|0
1640829000000|2021-12-30 01:50:00|635.88|633.08|635.88|633.08|636.08|633.28|635.49|632.69|0
1640829300000|2021-12-30 01:55:00|636.08|633.28|635.88|633.08|636.08|633.28|635.49|632.69|0
1640829600000|2021-12-30 02:00:00|636.07|633.27|637.25|634.45|637.44|634.64|635.68|632.88|0
1640829900000|2021-12-30 02:05:00|637.05|634.25|636.66|633.86|637.05|634.25|636.66|633.86|0
1640830200000|2021-12-30 02:10:00|636.46|633.66|635.09|632.29|636.46|633.66|635.09|632.29|0
1640830500000|2021-12-30 02:15:00|635.28|632.48|635.28|632.48|635.68|632.88|635.09|632.29|0
1640830800000|2021-12-30 02:20:00|635.38|632.58|635.47|632.67|635.67|632.87|634.89|632.09|0
1640831100000|2021-12-30 02:25:00|635.67|632.87|635.37|632.57|635.67|632.87|635.28|632.48|0
1640831400000|2021-12-30 02:30:00|635.47|632.67|635.67|632.87|635.86|633.06|634.88|632.08|0
1640831700000|2021-12-30 02:35:00|635.47|632.67|635.47|632.67|635.47|632.67|634.88|632.08|0
1640832000000|2021-12-30 02:40:00|635.27|632.47|635.27|632.47|635.47|632.67|634.49|631.69|0
1640832300000|2021-12-30 02:45:00|635.07|632.27|635.46|632.66|635.66|632.86|635.07|632.27|0
1640832600000|2021-12-30 02:50:00|635.66|632.86|634.68|631.88|635.66|632.86|634.48|631.68|0
1640832900000|2021-12-30 02:55:00|634.48|631.68|634.48|631.68|634.68|631.88|633.89|631.09|0
1640833200000|2021-12-30 03:00:00|634.28|631.48|635.16|632.36|635.26|632.46|634.09|631.29|0
1640833500000|2021-12-30 03:05:00|635.06|632.26|634.87|632.07|635.26|632.46|634.67|631.87|0
1640833800000|2021-12-30 03:10:00|634.76|631.96|634.08|631.28|634.87|632.07|633.89|631.09|0
1640834100000|2021-12-30 03:15:00|634.28|631.48|634.27|631.47|634.47|631.67|633.88|631.08|0
1640834400000|2021-12-30 03:20:00|634.08|631.28|634.27|631.47|634.27|631.47|633.88|631.08|0
1640834700000|2021-12-30 03:25:00|634.08|631.28|633.29|630.49|634.08|631.28|633.29|630.49|0
1640835000000|2021-12-30 03:30:00|633.49|630.69|633.29|630.49|633.68|630.88|633.29|630.49|0
1640835300000|2021-12-30 03:35:00|633.49|630.69|633.48|630.68|633.49|630.69|633.29|630.49|0
1640835600000|2021-12-30 03:40:00|633.68|630.88|633.68|630.88|633.87|631.07|633.68|630.88|0
1640835900000|2021-12-30 03:45:00|633.87|631.07|633.48|630.68|634.07|631.27|633.48|630.68|0
1640836200000|2021-12-30 03:50:00|633.67|630.87|633.48|630.68|633.67|630.87|633.28|630.48|0
1640836500000|2021-12-30 03:55:00|633.67|630.87|633.28|630.48|633.67|630.87|633.28|630.48|0
1640836800000|2021-12-30 04:00:00|633.37|630.57|633.28|630.48|633.47|630.67|633.08|630.28|0
1640837100000|2021-12-30 04:05:00|633.17|630.37|633.66|630.86|633.66|630.86|633.17|630.37|0
1640837400000|2021-12-30 04:10:00|633.86|631.06|633.86|631.06|634.05|631.25|633.86|631.06|0
1640837700000|2021-12-30 04:15:00|633.95|631.15|634.44|631.64|634.64|631.84|633.86|631.06|0
1640838000000|2021-12-30 04:20:00|634.64|631.84|634.44|631.64|634.83|632.03|634.44|631.64|0
1640838300000|2021-12-30 04:25:00|634.24|631.44|634.34|631.54|634.63|631.83|634.05|631.25|0
1640838600000|2021-12-30 04:30:00|634.33|631.53|633.85|631.05|634.44|631.64|633.65|630.85|0
1640838900000|2021-12-30 04:35:00|634.04|631.24|633.65|630.85|634.04|631.24|633.65|630.85|0
1640839200000|2021-12-30 04:40:00|633.85|631.05|634.04|631.24|634.23|631.43|633.84|631.04|0
1640839500000|2021-12-30 04:45:00|633.94|631.14|634.62|631.82|634.62|631.82|633.74|630.94|0
1640839800000|2021-12-30 04:50:00|634.43|631.63|634.42|631.62|634.82|632.02|633.84|631.04|0
1640840100000|2021-12-30 04:55:00|634.23|631.43|634.81|632.01|635.01|632.21|634.23|631.43|0
1640840400000|2021-12-30 05:00:00|634.91|632.11|635.4|632.6|635.4|632.6|634.81|632.01|0
1640840700000|2021-12-30 05:05:00|635.2|632.4|634.81|632.01|635.2|632.4|634.42|631.62|0
1640841000000|2021-12-30 05:10:00|635|632.2|634.41|631.61|635|632.2|634.41|631.61|0
1640841300000|2021-12-30 05:15:00|634.61|631.81|634.61|631.81|635|632.2|634.41|631.61|0
1640841600000|2021-12-30 05:20:00|634.51|631.71|634.61|631.81|634.8|632|634.22|631.42|0
1640841900000|2021-12-30 05:25:00|634.41|631.61|634.21|631.41|634.61|631.81|633.82|631.02|0
1640842200000|2021-12-30 05:30:00|634.11|631.31|633.82|631.02|634.11|631.31|633.23|630.43|0
1640842500000|2021-12-30 05:35:00|633.62|630.82|633.82|631.02|634.21|631.41|633.23|630.43|0
1640842800000|2021-12-30 05:40:00|633.71|630.91|633.32|630.52|633.82|631.02|633.03|630.23|0
1640843100000|2021-12-30 05:45:00|633.23|630.43|633.62|630.82|633.81|631.01|633.23|630.43|0
1640843400000|2021-12-30 05:50:00|633.42|630.62|633.61|630.81|633.62|630.82|633.03|630.23|0
1640843700000|2021-12-30 05:55:00|633.42|630.62|632.24|629.44|633.61|630.81|632.05|629.25|0
1640844000000|2021-12-30 06:00:00|632.05|629.25|632.44|629.64|633.22|630.42|632.05|629.25|0
1640844300000|2021-12-30 06:05:00|632.33|629.53|634|631.2|634.39|631.59|631.94|629.14|0
1640844600000|2021-12-30 06:10:00|633.9|631.1|635.07|632.27|635.26|632.46|633.8|631|0
1640844900000|2021-12-30 06:15:00|634.97|632.17|634.58|631.78|634.97|632.17|634.19|631.39|0
1640845200000|2021-12-30 06:20:00|634.48|631.68|634.48|631.68|634.67|631.87|633.99|631.19|0
1640845500000|2021-12-30 06:25:00|634.38|631.58|633.99|631.19|634.58|631.78|633.79|630.99|0
1640845800000|2021-12-30 06:30:00|634.18|631.38|633.99|631.19|634.18|631.38|633.6|630.8|0
1640846100000|2021-12-30 06:35:00|633.88|631.08|634.37|631.57|634.57|631.77|633.79|630.99|0
1640846400000|2021-12-30 06:40:00|634.18|631.38|634.37|631.57|634.47|631.67|634.18|631.38|0
1640846700000|2021-12-30 06:45:00|634.18|631.38|634.17|631.37|634.37|631.57|633.78|630.98|0
1640847000000|2021-12-30 06:50:00|634.07|631.27|634.95|632.15|634.95|632.15|634.07|631.27|0
1640847300000|2021-12-30 06:55:00|635.15|632.35|634.95|632.15|635.15|632.35|634.56|631.76|0
1640847600000|2021-12-30 07:00:00|635.15|632.35|634.56|631.76|635.34|632.54|634.36|631.56|0
1640847900000|2021-12-30 07:05:00|634.46|631.66|633.77|630.97|634.95|632.15|633.58|630.78|0
1640848200000|2021-12-30 07:10:00|633.87|631.07|633.18|630.38|633.97|631.17|632.99|630.19|0
1640848500000|2021-12-30 07:15:00|633.38|630.58|633.57|630.77|633.67|630.87|632.79|629.99|0
1640848800000|2021-12-30 07:20:00|633.77|630.97|634.35|631.55|634.55|631.75|633.18|630.38|0
1640849100000|2021-12-30 07:25:00|634.45|631.65|635.33|632.53|635.33|632.53|634.35|631.55|0
1640849400000|2021-12-30 07:30:00|635.52|632.72|637.48|634.68|637.87|635.07|635.52|632.72|0
1640849700000|2021-12-30 07:35:00|637.28|634.48|636.3|633.5|637.48|634.68|636.11|633.31|0
1640850000000|2021-12-30 07:40:00|636.5|633.7|635.52|632.72|636.5|633.7|635.32|632.52|0
1640850300000|2021-12-30 07:45:00|635.41|632.61|635.12|632.32|635.52|632.72|634.93|632.13|0
1640850600000|2021-12-30 07:50:00|634.93|632.13|634.34|631.54|634.93|632.13|634.14|631.34|0
1640850900000|2021-12-30 07:55:00|634.53|631.73|634.92|632.12|635.12|632.32|634.14|631.34|0
1640851200000|2021-12-30 08:00:00|635.51|632.71|635.7|632.9|636.49|633.69|635.12|632.32|0
1640851500000|2021-12-30 08:05:00|634.82|632.62|636.18|633.98|636.38|634.18|634.23|632.03|0
1640851800000|2021-12-30 08:10:00|635.99|633.79|635.79|633.59|636.18|633.98|635.3|633.1|0
1640852100000|2021-12-30 08:15:00|635.59|633.39|636.37|634.17|636.77|634.57|635.59|633.39|0
1640852400000|2021-12-30 08:20:00|636.27|634.07|637.55|635.35|637.94|635.74|635.98|633.78|0
1640852700000|2021-12-30 08:25:00|638.33|636.13|637.94|635.74|638.53|636.33|637.55|635.35|0
1640853000000|2021-12-30 08:30:00|637.74|635.54|637.15|634.95|638.33|636.13|636.95|634.75|0
1640853300000|2021-12-30 08:35:00|636.95|634.75|636.07|633.87|636.95|634.75|635.97|633.77|0
1640853600000|2021-12-30 08:40:00|635.97|633.77|637.15|634.95|637.34|635.14|635.87|633.67|0
1640853900000|2021-12-30 08:45:00|637.34|635.14|638.32|636.12|638.52|636.32|636.75|634.55|0
1640854200000|2021-12-30 08:50:00|638.12|635.92|638.51|636.31|638.51|636.31|638.12|635.92|0
1640854500000|2021-12-30 08:55:00|638.71|636.51|638.51|636.31|638.91|636.71|638.12|635.92|0
1640854800000|2021-12-30 09:00:00|638.71|636.51|639.1|636.9|639.1|636.9|637.33|635.13|0
1640855100000|2021-12-30 09:05:00|639.29|637.09|639.49|637.29|639.68|637.48|638.9|636.7|0
1640855400000|2021-12-30 09:10:00|639.29|637.09|638.7|636.5|639.68|637.48|638.7|636.5|0
1640855700000|2021-12-30 09:15:00|638.9|636.7|639.68|637.48|639.88|637.68|638.9|636.7|0
1640856000000|2021-12-30 09:20:00|639.48|637.28|639.87|637.67|640.66|638.46|639.29|637.09|0
1640856300000|2021-12-30 09:25:00|639.68|637.48|640.46|638.26|640.66|638.46|639.28|637.08|0
1640856600000|2021-12-30 09:30:00|640.55|638.35|640.46|638.26|640.66|638.46|640.07|637.87|0
1640856900000|2021-12-30 09:35:00|640.65|638.45|641.63|639.43|641.83|639.63|640.26|638.06|0
1640857200000|2021-12-30 09:40:00|641.44|639.24|641.24|639.04|642.02|639.82|641.24|639.04|0
1640857500000|2021-12-30 09:45:00|641.04|638.84|640.06|637.86|641.24|639.04|639.86|637.66|0
1640857800000|2021-12-30 09:50:00|640.25|638.05|640.05|637.85|640.65|638.45|639.86|637.66|0
1640858100000|2021-12-30 09:55:00|639.86|637.66|640.15|637.95|640.45|638.25|639.86|637.66|0
1640858400000|2021-12-30 10:00:00|640.44|638.24|639.36|637.16|640.64|638.44|639.36|637.16|0
1640858700000|2021-12-30 10:05:00|639.26|637.06|638.48|636.28|639.66|637.46|638.48|636.28|0
1640859000000|2021-12-30 10:10:00|638.67|636.47|638.87|636.67|639.46|637.26|638.48|636.28|0
1640859300000|2021-12-30 10:15:00|639.06|636.86|639.65|637.45|639.85|637.65|638.77|636.57|0
1640859600000|2021-12-30 10:20:00|639.55|637.35|638.67|636.47|639.55|637.35|638.67|636.47|0
1640859900000|2021-12-30 10:25:00|638.56|636.36|638.66|636.46|638.86|636.66|638.08|635.88|0
1640860200000|2021-12-30 10:30:00|638.47|636.27|637.38|635.18|638.66|636.46|637.09|634.89|0
1640860500000|2021-12-30 10:35:00|637.49|635.29|638.46|636.26|638.46|636.26|637.38|635.18|0
1640860800000|2021-12-30 10:40:00|638.36|636.16|638.85|636.65|639.44|637.24|638.27|636.07|0
1640861100000|2021-12-30 10:45:00|639.05|636.85|638.65|636.45|639.44|637.24|638.65|636.45|0
1640861400000|2021-12-30 10:50:00|638.46|636.26|638.26|636.06|638.75|636.55|637.87|635.67|0
1640861700000|2021-12-30 10:55:00|638.16|635.96|639.14|636.94|639.44|637.24|638.06|635.86|0
1640862000000|2021-12-30 11:00:00|639.04|636.84|638.84|636.64|639.43|637.23|638.26|636.06|0
1640862300000|2021-12-30 11:05:00|639.04|636.84|640.11|637.91|640.11|637.91|639.04|636.84|0
1640862600000|2021-12-30 11:10:00|640.02|637.82|639.82|637.62|640.21|638.01|639.62|637.42|0
1640862900000|2021-12-30 11:15:00|639.72|637.52|639.03|636.83|640.02|637.82|638.84|636.64|0
1640863200000|2021-12-30 11:20:00|638.84|636.64|639.71|637.51|639.71|637.51|638.64|636.44|0
1640863500000|2021-12-30 11:25:00|639.62|637.42|639.03|636.83|639.81|637.61|638.73|636.53|0
1640863800000|2021-12-30 11:30:00|639.22|637.02|640.01|637.81|640.01|637.81|639.03|636.83|0
1640864100000|2021-12-30 11:35:00|640.2|638|641.58|639.38|641.77|639.57|640.2|638|0
1640864400000|2021-12-30 11:40:00|641.77|639.57|641.38|639.18|641.77|639.57|641.18|638.98|0
1640864700000|2021-12-30 11:45:00|641.57|639.37|643.14|640.94|643.34|641.14|641.57|639.37|0
1640865000000|2021-12-30 11:50:00|643.34|641.14|642.35|640.15|643.54|641.34|642.25|640.05|0
1640865300000|2021-12-30 11:55:00|642.25|640.05|642.95|640.75|644.18|641.98|642.25|640.05|0
1640865600000|2021-12-30 12:00:00|642.75|640.55|642.16|639.96|642.95|640.75|641.57|639.37|0
1640865900000|2021-12-30 12:05:00|641.96|639.76|642.35|640.15|642.45|640.25|641.76|639.56|0
1640866200000|2021-12-30 12:10:00|642.16|639.96|643.14|640.94|643.14|640.94|642.16|639.96|0
1640866500000|2021-12-30 12:15:00|643.33|641.13|642.74|640.54|643.33|641.13|642.54|640.34|0
1640866800000|2021-12-30 12:20:00|642.94|640.74|642.64|640.44|643.13|640.93|642.15|639.95|0
1640867100000|2021-12-30 12:25:00|642.74|640.54|642.93|640.73|643.13|640.93|642.54|640.34|0
1640867400000|2021-12-30 12:30:00|643.13|640.93|642.73|640.53|643.13|640.93|642.15|639.95|0
1640867700000|2021-12-30 12:35:00|642.83|640.63|643.02|640.82|643.13|640.93|642.73|640.53|0
1640868000000|2021-12-30 12:40:00|642.93|640.73|643.51|641.31|643.91|641.71|642.73|640.53|0
1640868300000|2021-12-30 12:45:00|643.32|641.12|642.73|640.53|643.71|641.51|642.53|640.33|0
1640868600000|2021-12-30 12:50:00|642.82|640.62|641.74|639.54|642.82|640.62|641.55|639.35|0
1640868900000|2021-12-30 12:55:00|641.55|639.35|640.95|638.75|641.74|639.54|640.76|638.56|0
1640869200000|2021-12-30 13:00:00|641.15|638.95|641.74|639.54|641.74|639.54|640.36|638.16|0
1640869500000|2021-12-30 13:05:00|641.93|639.73|641.73|639.53|642.52|640.32|641.54|639.34|0
1640869800000|2021-12-30 13:10:00|641.93|639.73|640.95|638.75|641.93|639.73|640.95|638.75|0
1640870100000|2021-12-30 13:15:00|641.14|638.94|640.55|638.35|641.14|638.94|640.45|638.25|0
1640870400000|2021-12-30 13:20:00|640.45|638.25|639.37|637.17|640.55|638.35|638.78|636.58|0
1640870700000|2021-12-30 13:25:00|639.18|636.98|639.96|637.76|639.96|637.76|638.78|636.58|0
1640871000000|2021-12-30 13:30:00|640.15|637.95|641.33|639.13|641.33|639.13|640.15|637.95|0
1640871300000|2021-12-30 13:35:00|641.42|639.22|641.92|639.72|641.92|639.72|641.13|638.93|0
1640871600000|2021-12-30 13:40:00|642.11|639.91|641.52|639.32|642.31|640.11|641.13|638.93|0
1640871900000|2021-12-30 13:45:00|641.32|639.12|640.93|638.73|641.72|639.52|640.54|638.34|0
1640872200000|2021-12-30 13:50:00|640.73|638.53|640.34|638.14|641.22|639.02|640.34|638.14|0
1640872500000|2021-12-30 13:55:00|640.43|638.23|640.73|638.53|641.12|638.92|640.14|637.94|0
1640872800000|2021-12-30 14:00:00|640.53|638.33|640.14|637.94|640.73|638.53|638.96|636.76|0
1640873100000|2021-12-30 14:05:00|639.94|637.74|640.53|638.33|640.53|638.33|639.94|637.74|0
1640873400000|2021-12-30 14:10:00|640.33|638.13|641.31|639.11|641.51|639.31|640.33|638.13|0
1640873700000|2021-12-30 14:15:00|641.11|638.91|640.92|638.72|642.1|639.9|640.92|638.72|0
1640874000000|2021-12-30 14:20:00|641.01|638.81|640.91|638.71|641.31|639.11|640.52|638.32|0
1640874300000|2021-12-30 14:25:00|640.52|638.32|639.73|637.53|640.52|638.32|638.75|636.55|0
1640874600000|2021-12-30 14:30:00|639.14|636.94|645.04|642.84|645.04|642.84|637.58|635.38|0
1640874900000|2021-12-30 14:35:00|645.82|643.62|645.62|643.42|647.2|645|645.04|642.84|0
1640875200000|2021-12-30 14:40:00|645.82|643.62|639.92|637.72|645.82|643.62|638.55|636.35|0
1640875500000|2021-12-30 14:45:00|639.53|637.33|642.28|640.08|643.06|640.86|638.84|636.64|0
1640875800000|2021-12-30 14:50:00|642.08|639.88|640.31|638.11|642.47|640.27|639.33|637.13|0
1640876100000|2021-12-30 14:55:00|640.51|638.31|641.68|639.48|642.27|640.07|639.92|637.72|0
1640876400000|2021-12-30 15:00:00|641.49|639.29|641.09|638.89|642.66|640.46|639.91|637.71|0
1640876700000|2021-12-30 15:05:00|641.29|639.09|644.82|642.62|644.82|642.62|640.7|638.5|0
1640877000000|2021-12-30 15:10:00|644.63|642.43|646.2|644|646.39|644.19|643.64|641.44|0
1640877300000|2021-12-30 15:15:00|646.39|644.19|647.38|645.18|647.58|645.38|645.41|643.21|0
1640877600000|2021-12-30 15:20:00|647.18|644.98|646.59|644.39|647.18|644.98|644.82|642.62|0
1640877900000|2021-12-30 15:25:00|646.78|644.58|646.19|643.99|647.77|645.57|646.19|643.99|0
1640878200000|2021-12-30 15:30:00|645.99|643.79|645.01|642.81|646.58|644.38|643.83|641.63|0
1640878500000|2021-12-30 15:35:00|645.2|643|643.23|641.03|645.6|643.4|642.84|640.64|0
1640878800000|2021-12-30 15:40:00|643.43|641.23|644.22|642.02|644.81|642.61|643.23|641.03|0
1640879100000|2021-12-30 15:45:00|644.41|642.21|644.02|641.82|644.81|642.61|643.62|641.42|0
1640879400000|2021-12-30 15:50:00|644.21|642.01|643.82|641.62|645|642.8|643.62|641.42|0
1640879700000|2021-12-30 15:55:00|643.62|641.42|641.46|639.26|643.82|641.62|641.07|638.87|0
1640880000000|2021-12-30 16:00:00|641.06|638.86|641.85|639.65|642.04|639.84|640.28|638.08|0
1640880300000|2021-12-30 16:05:00|641.65|639.45|640.67|638.47|642.04|639.84|640.47|638.27|0
1640880600000|2021-12-30 16:10:00|640.47|638.27|642.23|640.03|642.63|640.43|640.27|638.07|0
1640880900000|2021-12-30 16:15:00|642.04|639.84|641.25|639.05|642.63|640.43|641.25|639.05|0
1640881200000|2021-12-30 16:20:00|641.45|639.25|641.44|639.24|641.84|639.64|640.46|638.26|0
1640881500000|2021-12-30 16:25:00|641.25|639.05|642.42|640.22|643.41|641.21|641.25|639.05|0
1640881800000|2021-12-30 16:30:00|642.62|640.42|642.23|640.03|643.21|641.01|641.83|639.63|0
1640882100000|2021-12-30 16:35:00|642.42|640.22|643.01|640.81|643.01|640.81|641.83|639.63|0
1640882400000|2021-12-30 16:40:00|643.21|641.01|641.24|639.04|643.21|641.01|640.74|638.54|0
1640882700000|2021-12-30 16:45:00|641.43|639.23|641.04|638.84|641.43|639.23|640.45|638.25|0
1640883000000|2021-12-30 16:50:00|641.24|639.04|641.04|638.84|641.63|639.43|640.65|638.45|0
1640883300000|2021-12-30 16:55:00|640.84|638.64|642.02|639.82|642.02|639.82|640.84|638.64|0
1640883600000|2021-12-30 17:00:00|642.21|640.01|643.19|640.99|643.39|641.19|642.21|640.01|0
1640883900000|2021-12-30 17:05:00|643|640.8|641.82|639.62|643.19|640.99|641.62|639.42|0
1640884200000|2021-12-30 17:10:00|641.62|639.42|640.83|638.63|642.01|639.81|640.24|638.04|0
1640884500000|2021-12-30 17:15:00|640.63|638.43|639.26|637.06|640.83|638.63|639.06|636.86|0
1640884800000|2021-12-30 17:20:00|639.06|636.86|638.67|636.47|639.45|637.25|638.67|636.47|0
1640885100000|2021-12-30 17:25:00|638.86|636.66|640.24|638.04|640.43|638.23|638.47|636.27|0
1640885400000|2021-12-30 17:30:00|640.43|638.23|639.45|637.25|640.43|638.23|639.25|637.05|0
1640885700000|2021-12-30 17:35:00|639.25|637.05|640.23|638.03|640.43|638.23|639.25|637.05|0
1640886000000|2021-12-30 17:40:00|640.03|637.83|641.6|639.4|641.6|639.4|639.84|637.64|0
1640886300000|2021-12-30 17:45:00|641.41|639.21|641.8|639.6|642.19|639.99|641.4|639.2|0
1640886600000|2021-12-30 17:50:00|641.6|639.4|641.2|639|641.99|639.79|641.2|639|0
1640886900000|2021-12-30 17:55:00|641.4|639.2|642.58|640.38|642.58|640.38|641.4|639.2|0
1640887200000|2021-12-30 18:00:00|642.38|640.18|641.59|639.39|642.38|640.18|641.59|639.39|0
1640887500000|2021-12-30 18:05:00|641.79|639.59|642.18|639.98|642.38|640.18|641.39|639.19|0
1640887800000|2021-12-30 18:10:00|641.79|639.59|640.8|638.6|641.79|639.59|640.61|638.41|0
1640888100000|2021-12-30 18:15:00|640.61|638.41|639.82|637.62|641|638.8|639.62|637.42|0
1640888400000|2021-12-30 18:20:00|640.01|637.81|640.8|638.6|640.99|638.79|639.43|637.23|0
1640888700000|2021-12-30 18:25:00|640.6|638.4|640.4|638.2|640.8|638.6|640.21|638.01|0
1640889000000|2021-12-30 18:30:00|640.6|638.4|641.38|639.18|641.58|639.38|640.6|638.4|0
1640889300000|2021-12-30 18:35:00|641.19|638.99|640.99|638.79|641.38|639.18|640.4|638.2|0
1640889600000|2021-12-30 18:40:00|640.59|638.39|641.38|639.18|641.38|639.18|640.4|638.2|0
1640889900000|2021-12-30 18:45:00|641.57|639.37|641.77|639.57|642.36|640.16|641.57|639.37|0
1640890200000|2021-12-30 18:50:00|641.96|639.76|642.08|639.88|642.75|640.55|641.77|639.57|0
1640890500000|2021-12-30 18:55:00|641.88|639.68|641.29|639.09|642.08|639.88|640.9|638.7|0
1640890800000|2021-12-30 19:00:00|641.09|638.89|638.54|636.34|641.09|638.89|637.95|635.75|0
1640891100000|2021-12-30 19:05:00|638.34|636.14|639.12|636.92|639.52|637.32|637.56|635.36|0
1640891400000|2021-12-30 19:10:00|639.22|637.02|638.73|636.53|639.32|637.12|638.14|635.94|0
1640891700000|2021-12-30 19:15:00|638.92|636.72|639.51|637.31|639.9|637.7|638.73|636.53|0
1640892000000|2021-12-30 19:20:00|639.31|637.11|638.92|636.72|639.9|637.7|638.72|636.52|0
1640892300000|2021-12-30 19:25:00|639.12|636.92|640.49|638.29|640.49|638.29|638.92|636.72|0
1640892600000|2021-12-30 19:30:00|640.29|638.09|640.09|637.89|640.49|638.29|639.51|637.31|0
1640892900000|2021-12-30 19:35:00|639.9|637.7|640.68|638.48|640.88|638.68|639.9|637.7|0
1640893200000|2021-12-30 19:40:00|640.88|638.68|641.86|639.66|641.86|639.66|640.88|638.68|0
1640893500000|2021-12-30 19:45:00|641.66|639.46|639.53|637.33|641.86|639.66|639.34|637.14|0
1640893800000|2021-12-30 19:50:00|639.73|637.53|638.94|636.74|639.73|637.53|638.55|636.35|0
1640894100000|2021-12-30 19:55:00|638.74|636.54|639.53|637.33|639.53|637.33|638.74|636.54|0
1640894400000|2021-12-30 20:00:00|639.72|637.52|638.15|635.95|639.72|637.52|636.77|634.57|0
1640894700000|2021-12-30 20:05:00|637.95|635.75|636.77|634.57|638.34|636.14|636.77|634.57|0
1640895000000|2021-12-30 20:10:00|636.97|634.77|635.79|633.59|636.97|634.77|635|632.8|0
1640895300000|2021-12-30 20:15:00|635.59|633.39|636.96|634.76|637.16|634.96|635.39|633.19|0
1640895600000|2021-12-30 20:20:00|636.77|634.57|635.78|633.58|637.36|635.16|635.39|633.19|0
1640895900000|2021-12-30 20:25:00|635.59|633.39|635.19|632.99|636.76|634.56|635|632.8|0
1640896200000|2021-12-30 20:30:00|635.39|633.19|634.01|631.81|636.37|634.17|634.01|631.81|0
1640896500000|2021-12-30 20:35:00|634.21|632.01|633.62|631.42|634.8|632.6|632.84|630.64|0
1640896800000|2021-12-30 20:40:00|633.42|631.22|630.87|628.67|633.42|631.22|629.9|627.7|0
1640897100000|2021-12-30 20:45:00|630.68|628.48|629.31|627.11|631.85|629.65|627.35|625.15|0
1640897400000|2021-12-30 20:50:00|627.16|624.96|625.6|623.4|629.5|627.3|622.87|620.67|0
1640897700000|2021-12-30 20:55:00|625.99|623.79|627.74|625.54|627.74|625.54|618.04|615.84|0
1640898000000|2021-12-30 21:00:00|627.94|625.74|623.85|621.65|627.94|625.74|623.46|621.26|0
1640898300000|2021-12-30 21:05:00|623.46|621.26|625.99|623.79|626.18|623.98|623.46|621.26|0
1640898600000|2021-12-30 21:10:00|626.18|623.98|627.35|625.15|627.54|625.34|625.99|623.79|0
1640898900000|2021-12-30 21:15:00|626.28|623.48|627.06|624.26|627.45|624.65|626.09|623.29|0
1640899200000|2021-12-30 21:20:00|626.87|624.07|626.47|623.67|627.26|624.46|626.28|623.48|0
1640899500000|2021-12-30 21:25:00|626.57|623.77|626.08|623.28|626.67|623.87|626.08|623.28|0
1640899800000|2021-12-30 21:30:00|626.28|623.48|625.88|623.08|626.28|623.48|625.69|622.89|0
1640900100000|2021-12-30 21:35:00|626.08|623.28|626.08|623.28|626.86|624.06|626.08|623.28|0
1640900400000|2021-12-30 21:40:00|625.88|623.08|625.69|622.89|626.27|623.47|625.1|622.3|0
1640900700000|2021-12-30 21:45:00|625.88|623.08|624.9|622.1|626.46|623.66|624.9|622.1|0
1640901000000|2021-12-30 21:50:00|625.1|622.3|625.68|622.88|626.27|623.47|625.1|622.3|0
1640901300000|2021-12-30 21:55:00|625.58|622.78|625.77|622.97|626.26|623.46|625.48|622.68|0
1640901600000|2021-12-30 22:00:00|625.79|622.99|625.73|622.93|625.82|623.02|625.73|622.93|0
1640901900000|2021-12-30 22:05:00|625.82|623.02|626.01|623.21|626.32|623.52|625.76|622.96|0
1640902200000|2021-12-30 22:10:00|626.06|623.26|625.76|622.96|626.06|623.26|625.53|622.73|0
1640902500000|2021-12-30 22:15:00|625.87|623.07|625.67|622.87|626.09|623.29|625.39|622.59|0
1640902800000|2021-12-30 22:20:00|625.72|622.92|625.58|622.78|625.78|622.98|625.18|622.38|0
1640903100000|2021-12-30 22:25:00|625.44|622.64|625.38|622.58|625.55|622.75|625.38|622.58|0
1640903400000|2021-12-30 22:30:00|625.35|622.55|625.46|622.66|625.52|622.72|625.35|622.55|0
1640903700000|2021-12-30 22:35:00|625.32|622.52|625.32|622.52|625.32|622.52|625.32|622.52|0
1640904000000|2021-12-30 22:40:00|625.31|622.51|625.34|622.54|625.35|622.55|625.31|622.51|0
1640904300000|2021-12-30 22:45:00|625.31|622.51|625.65|622.85|625.65|622.85|625.31|622.51|0
1640904600000|2021-12-30 22:50:00|625.62|622.82|625.65|622.85|625.65|622.85|625.62|622.82|0
1640904900000|2021-12-30 22:55:00|625.74|622.94|625.68|622.88|625.77|622.97|625.48|622.68|0
1640905200000|2021-12-30 23:00:00|626.91|624.11|627.59|624.79|628.38|625.58|626.91|624.11|0
1640905500000|2021-12-30 23:05:00|627.49|624.69|627.49|624.69|628.37|625.57|627.2|624.4|0
1640905800000|2021-12-30 23:10:00|627.59|624.79|627.4|624.6|627.79|624.99|627.4|624.6|0
1640906100000|2021-12-30 23:15:00|627.59|624.79|627.59|624.79|628.37|625.57|627|624.2|0
1640906400000|2021-12-30 23:20:00|627.68|624.88|627.39|624.59|627.68|624.88|626.81|624.01|0
1640906700000|2021-12-30 23:25:00|627.2|624.4|627.19|624.39|627.2|624.4|626.61|623.81|0
1640907000000|2021-12-30 23:30:00|627|624.2|626.41|623.61|627.19|624.39|625.44|622.64|0
1640907300000|2021-12-30 23:35:00|626.22|623.42|626.41|623.61|626.41|623.61|625.63|622.83|0
1640907600000|2021-12-30 23:40:00|626.6|623.8|626.5|623.7|626.6|623.8|626.41|623.61|0
1640907900000|2021-12-30 23:45:00|626.41|623.61|626.01|623.21|626.41|623.61|625.82|623.02|0
1640908200000|2021-12-30 23:50:00|625.82|623.02|625.62|622.82|626.01|623.21|625.04|622.24|0
1640908500000|2021-12-30 23:55:00|625.82|623.02|626.4|623.6|626.59|623.79|625.62|622.82|0
1640908800000|2021-12-31 00:00:00|626.49|623.69|626.2|623.4|626.79|623.99|626.01|623.21|0
1640909100000|2021-12-31 00:05:00|626.01|623.21|624.93|622.13|626.2|623.4|624.84|622.04|0
1640909400000|2021-12-31 00:10:00|624.84|622.04|624.93|622.13|625.61|622.81|624.83|622.03|0
1640909700000|2021-12-31 00:15:00|624.83|622.03|621.52|618.72|625.22|622.42|621.14|618.34|0
1640910000000|2021-12-31 00:20:00|621.72|618.92|617.45|614.65|621.72|618.92|617.25|614.45|0
1640910300000|2021-12-31 00:25:00|617.25|614.45|612.03|609.23|617.84|615.04|609.33|606.53|0
1640910600000|2021-12-31 00:30:00|612.22|609.42|610.68|607.88|612.41|609.61|610.48|607.68|0
1640910900000|2021-12-31 00:35:00|610.67|607.87|612.6|609.8|612.99|610.19|610.67|607.87|0
1640911200000|2021-12-31 00:40:00|612.7|609.9|611.64|608.84|612.7|609.9|611.44|608.64|0
1640911500000|2021-12-31 00:45:00|611.73|608.93|612.02|609.22|612.6|609.8|611.73|608.93|0
1640911800000|2021-12-31 00:50:00|612.11|609.31|613.18|610.38|613.37|610.57|612.02|609.22|0
1640912100000|2021-12-31 00:55:00|613.27|610.47|612.4|609.6|613.37|610.57|611.63|608.83|0
1640912400000|2021-12-31 01:00:00|613.17|610.37|614.72|611.92|614.81|612.01|612.98|610.18|0
1640912700000|2021-12-31 01:05:00|614.81|612.01|613.94|611.14|615.1|612.3|613.75|610.95|0
1640913000000|2021-12-31 01:10:00|614.03|611.23|613.75|610.95|614.33|611.53|613.17|610.37|0
1640913300000|2021-12-31 01:15:00|613.45|610.65|617.81|615.01|618.97|616.17|613.45|610.65|0
1640913600000|2021-12-31 01:20:00|618.1|615.3|620.62|617.82|621.69|618.89|617.42|614.62|0
1640913900000|2021-12-31 01:25:00|620.52|617.72|621.49|618.69|621.49|618.69|620.52|617.72|0
1640914200000|2021-12-31 01:30:00|621.68|618.88|619.45|616.65|622.07|619.27|619.25|616.45|0
1640914500000|2021-12-31 01:35:00|619.35|616.55|620.9|618.1|620.9|618.1|619.16|616.36|0
1640914800000|2021-12-31 01:40:00|620.71|617.91|622.26|619.46|622.26|619.46|619.93|617.13|0
1640915100000|2021-12-31 01:45:00|622.46|619.66|622.06|619.26|622.46|619.66|621.38|618.58|0
1640915400000|2021-12-31 01:50:00|622.26|619.46|621.87|619.07|623.42|620.62|621.09|618.29|0
1640915700000|2021-12-31 01:55:00|621.67|618.87|623.61|620.81|623.61|620.81|621.67|618.87|0
1640916000000|2021-12-31 02:00:00|623.23|620.43|622.45|619.65|623.61|620.81|621.86|619.06|0
1640916300000|2021-12-31 02:05:00|622.64|619.84|622.83|620.03|623.22|620.42|622.25|619.45|0
1640916600000|2021-12-31 02:10:00|622.93|620.13|621.27|618.47|622.93|620.13|621.27|618.47|0
1640916900000|2021-12-31 02:15:00|621.47|618.67|622.05|619.25|622.14|619.34|621.08|618.28|0
1640917200000|2021-12-31 02:20:00|621.66|618.86|619.91|617.11|621.85|619.05|619.33|616.53|0
1640917500000|2021-12-31 02:25:00|620|617.2|620.1|617.3|620.49|617.69|619.52|616.72|0
1640917800000|2021-12-31 02:30:00|619.91|617.11|618.55|615.75|619.91|617.11|617.97|615.17|0
1640918100000|2021-12-31 02:35:00|618.74|615.94|618.16|615.36|618.74|615.94|617.77|614.97|0
1640918400000|2021-12-31 02:40:00|617.96|615.16|617.96|615.16|618.16|615.36|617.19|614.39|0
1640918700000|2021-12-31 02:45:00|618.15|615.35|618.93|616.13|619.12|616.32|617.96|615.16|0
1640919000000|2021-12-31 02:50:00|619.02|616.22|619.12|616.32|619.32|616.52|618.73|615.93|0
1640919300000|2021-12-31 02:55:00|619.31|616.51|618.92|616.12|619.31|616.51|617.76|614.96|0
1640919600000|2021-12-31 03:00:00|618.73|615.93|619.01|616.21|619.11|616.31|617.76|614.96|0
1640919900000|2021-12-31 03:05:00|618.92|616.12|618.14|615.34|619.01|616.21|617.95|615.15|0
1640920200000|2021-12-31 03:10:00|617.95|615.15|615.62|612.82|617.95|615.15|614.65|611.85|0
1640920500000|2021-12-31 03:15:00|615.52|612.72|616.59|613.79|616.59|613.79|615.04|612.24|0
1640920800000|2021-12-31 03:20:00|616.39|613.59|615.23|612.43|616.59|613.79|615.04|612.24|0
1640921100000|2021-12-31 03:25:00|615.32|612.52|615.61|612.81|615.62|612.82|614.55|611.75|0
1640921400000|2021-12-31 03:30:00|615.81|613.01|616.09|613.29|616.77|613.97|615.23|612.43|0
1640921700000|2021-12-31 03:35:00|616.19|613.39|616|613.2|616.48|613.68|615.22|612.42|0
1640922000000|2021-12-31 03:40:00|615.8|613|615.41|612.61|616|613.2|615.22|612.42|0
1640922300000|2021-12-31 03:45:00|615.51|612.71|615.8|613|616.19|613.39|615.41|612.61|0
1640922600000|2021-12-31 03:50:00|615.7|612.9|616.38|613.58|616.96|614.16|615.6|612.8|0
1640922900000|2021-12-31 03:55:00|616.47|613.67|616.47|613.67|616.57|613.77|616.18|613.38|0
1640923200000|2021-12-31 04:00:00|616.57|613.77|617.82|615.02|618.12|615.32|616.47|613.67|0
1640923500000|2021-12-31 04:05:00|617.73|614.93|617.73|614.93|618.21|615.41|617.73|614.93|0
1640923800000|2021-12-31 04:10:00|617.53|614.73|617.72|614.92|618.11|615.31|617.34|614.54|0
1640924100000|2021-12-31 04:15:00|617.53|614.73|617.53|614.73|617.53|614.73|617.33|614.53|0
1640924400000|2021-12-31 04:20:00|617.72|614.92|617.52|614.72|617.72|614.92|617.33|614.53|0
1640924700000|2021-12-31 04:25:00|617.62|614.82|617.13|614.33|617.72|614.92|617.13|614.33|0
1640925000000|2021-12-31 04:30:00|617.03|614.23|617.81|615.01|617.91|615.11|617.03|614.23|0
1640925300000|2021-12-31 04:35:00|617.91|615.11|618.1|615.3|618.1|615.3|617.52|614.72|0
1640925600000|2021-12-31 04:40:00|618.29|615.49|618.1|615.3|618.29|615.49|617.71|614.91|0
1640925900000|2021-12-31 04:45:00|618.29|615.49|618.29|615.49|618.48|615.68|618.09|615.29|0
1640926200000|2021-12-31 04:50:00|618.48|615.68|618.28|615.48|618.67|615.87|618.09|615.29|0
1640926500000|2021-12-31 04:55:00|618.48|615.68|618.67|615.87|618.86|616.06|618.38|615.58|0
1640926800000|2021-12-31 05:00:00|618.57|615.77|618.09|615.29|618.67|615.87|617.7|614.9|0
1640927100000|2021-12-31 05:05:00|617.99|615.19|617.7|614.9|618.09|615.29|617.31|614.51|0
1640927400000|2021-12-31 05:10:00|617.89|615.09|618.66|615.86|618.66|615.86|617.89|615.09|0
1640927700000|2021-12-31 05:15:00|618.86|616.06|618.66|615.86|619.05|616.25|618.66|615.86|0
1640928000000|2021-12-31 05:20:00|618.56|615.76|618.27|615.47|618.66|615.86|618.27|615.47|0
1640928300000|2021-12-31 05:25:00|618.08|615.28|618.07|615.27|618.27|615.47|617.88|615.08|0
1640928600000|2021-12-31 05:30:00|618.27|615.47|621.18|618.38|621.76|618.96|618.27|615.47|0
1640928900000|2021-12-31 05:35:00|620.98|618.18|620.01|617.21|620.98|618.18|619.82|617.02|0
1640929200000|2021-12-31 05:40:00|619.82|617.02|619.81|617.01|620.01|617.21|619.62|616.82|0
1640929500000|2021-12-31 05:45:00|619.62|616.82|620.2|617.4|620.2|617.4|619.42|616.62|0
1640929800000|2021-12-31 05:50:00|620.1|617.3|620.97|618.17|620.97|618.17|620.1|617.3|0
1640930100000|2021-12-31 05:55:00|621.07|618.27|620.97|618.17|621.36|618.56|620.97|618.17|0
1640930400000|2021-12-31 06:00:00|621.16|618.36|620.97|618.17|621.94|619.14|620.48|617.68|0
1640930700000|2021-12-31 06:05:00|621.16|618.36|621.45|618.65|622.33|619.53|621.16|618.36|0
1640931000000|2021-12-31 06:10:00|621.55|618.75|620.96|618.16|621.55|618.75|620.77|617.97|0
1640931300000|2021-12-31 06:15:00|620.86|618.06|621.35|618.55|621.35|618.55|620.77|617.97|0
1640931600000|2021-12-31 06:20:00|621.54|618.74|620.27|617.47|621.64|618.84|619.69|616.89|0
1640931900000|2021-12-31 06:25:00|620.38|617.58|620.18|617.38|620.57|617.77|620.08|617.28|0
1640932200000|2021-12-31 06:30:00|620.37|617.57|619.79|616.99|620.37|617.57|619.79|616.99|0
1640932500000|2021-12-31 06:35:00|619.98|617.18|619.79|616.99|619.98|617.18|619.3|616.5|0
1640932800000|2021-12-31 06:40:00|619.98|617.18|620.17|617.37|620.37|617.57|619.98|617.18|0
1640933100000|2021-12-31 06:45:00|620.07|617.27|619.87|617.07|620.17|617.37|619.78|616.98|0
1640933400000|2021-12-31 06:50:00|619.98|617.18|619.87|617.07|619.98|617.18|619.68|616.88|0
1640933700000|2021-12-31 06:55:00|619.78|616.98|619.68|616.88|620.16|617.36|619.39|616.59|0
1640934000000|2021-12-31 07:00:00|619.78|616.98|620.74|617.94|620.94|618.14|619.67|616.87|0
1640934300000|2021-12-31 07:05:00|620.94|618.14|621.32|618.52|621.33|618.53|620.94|618.14|0
1640934600000|2021-12-31 07:10:00|621.42|618.62|621.91|619.11|621.91|619.11|621.32|618.52|0
1640934900000|2021-12-31 07:15:00|622.1|619.3|622|619.2|622.29|619.49|621.32|618.52|0
1640935200000|2021-12-31 07:20:00|621.9|619.1|621.51|618.71|622.1|619.3|621.51|618.71|0
1640935500000|2021-12-31 07:25:00|621.41|618.61|621.51|618.71|621.51|618.71|621.22|618.42|0
1640935800000|2021-12-31 07:30:00|621.32|618.52|621.51|618.71|621.7|618.9|621.21|618.41|0
1640936100000|2021-12-31 07:35:00|621.31|618.51|621.89|619.09|622.09|619.29|621.12|618.32|0
1640936400000|2021-12-31 07:40:00|621.79|618.99|622.09|619.29|622.09|619.29|621.7|618.9|0
1640936700000|2021-12-31 07:45:00|621.89|619.09|621.11|618.31|622.28|619.48|620.92|618.12|0
1640937000000|2021-12-31 07:50:00|621.31|618.51|620.33|617.53|621.69|618.89|620.14|617.34|0
1640937300000|2021-12-31 07:55:00|620.53|617.73|621.3|618.5|621.3|618.5|620.14|617.34|0
1640937600000|2021-12-31 08:00:00|621.49|618.69|622.46|619.66|622.85|620.05|621.3|618.5|0
1640937900000|2021-12-31 08:05:00|622.16|619.96|622.55|620.35|622.55|620.35|621.19|618.99|0
1640938200000|2021-12-31 08:10:00|622.94|620.74|624.11|621.91|624.3|622.1|622.94|620.74|0
1640938500000|2021-12-31 08:15:00|623.91|621.71|622.35|620.15|624.49|622.29|622.16|619.96|0
1640938800000|2021-12-31 08:20:00|622.55|620.35|622.35|620.15|622.93|620.73|622.15|619.95|0
1640939100000|2021-12-31 08:25:00|622.54|620.34|622.74|620.54|623.13|620.93|622.35|620.15|0
1640939400000|2021-12-31 08:30:00|622.63|620.43|624.1|621.9|624.1|621.9|622.63|620.43|0
1640939700000|2021-12-31 08:35:00|623.9|621.7|623.12|620.92|623.9|621.7|622.93|620.73|0
1640940000000|2021-12-31 08:40:00|622.93|620.73|623.7|621.5|623.9|621.7|622.54|620.34|0
1640940300000|2021-12-31 08:45:00|623.79|621.59|623.12|620.92|624.48|622.28|623.12|620.92|0
1640940600000|2021-12-31 08:50:00|623.31|621.11|622.92|620.72|623.31|621.11|622.92|620.72|0
1640940900000|2021-12-31 08:55:00|622.82|620.62|622.53|620.33|622.92|620.72|622.04|619.84|0
1640941200000|2021-12-31 09:00:00|622.33|620.13|622.33|620.13|622.53|620.33|621.94|619.74|0
1640941500000|2021-12-31 09:05:00|622.42|620.22|623.88|621.68|623.88|621.68|622.14|619.94|0
1640941800000|2021-12-31 09:10:00|623.69|621.49|623.49|621.29|623.88|621.68|623.49|621.29|0
1640942100000|2021-12-31 09:15:00|623.59|621.39|620.57|618.37|623.69|621.49|620.57|618.37|0
1640942400000|2021-12-31 09:20:00|620.47|618.27|620.18|617.98|620.96|618.76|619.6|617.4|0
1640942700000|2021-12-31 09:25:00|619.99|617.79|620.76|618.56|620.96|618.76|619.99|617.79|0
1640943000000|2021-12-31 09:30:00|620.57|618.37|620.76|618.56|621.15|618.95|620.57|618.37|0
1640943300000|2021-12-31 09:35:00|620.85|618.65|621.53|619.33|621.54|619.34|620.85|618.65|0
1640943600000|2021-12-31 09:40:00|621.73|619.53|621.82|619.62|622.12|619.92|621.53|619.33|0
1640943900000|2021-12-31 09:45:00|621.92|619.72|621.53|619.33|622.12|619.92|621.53|619.33|0
1640944200000|2021-12-31 09:50:00|621.72|619.52|621.92|619.72|622.31|620.11|621.72|619.52|0
1640944500000|2021-12-31 09:55:00|622.11|619.91|622.3|620.1|622.31|620.11|621.91|619.71|0
1640944800000|2021-12-31 10:00:00|622.5|620.3|621.52|619.32|622.5|620.3|621.52|619.32|0
1640945100000|2021-12-31 10:05:00|621.33|619.13|621.13|618.93|621.72|619.52|620.94|618.74|0
1640945400000|2021-12-31 10:10:00|621.33|619.13|621.13|618.93|621.33|619.13|620.93|618.73|0
1640945700000|2021-12-31 10:15:00|621.22|619.02|621.13|618.93|621.32|619.12|621.03|618.83|0
1640946000000|2021-12-31 10:20:00|621.03|618.83|620.74|618.54|621.13|618.93|620.54|618.34|0
1640946300000|2021-12-31 10:25:00|620.83|618.63|621.51|619.31|621.51|619.31|620.74|618.54|0
1640946600000|2021-12-31 10:30:00|621.7|619.5|621.7|619.5|622.09|619.89|621.51|619.31|0
1640946900000|2021-12-31 10:35:00|621.51|619.31|620.92|618.72|621.7|619.5|620.92|618.72|0
1640947200000|2021-12-31 10:40:00|620.73|618.53|619.75|617.55|620.73|618.53|618.98|616.78|0
1640947500000|2021-12-31 10:45:00|619.95|617.75|619.17|616.97|620.14|617.94|618.98|616.78|0
1640947800000|2021-12-31 10:50:00|619.36|617.16|619.36|617.16|619.56|617.36|618.78|616.58|0
1640948100000|2021-12-31 10:55:00|619.56|617.36|619.36|617.16|619.94|617.74|619.36|617.16|0
1640948400000|2021-12-31 11:00:00|619.75|617.55|618.77|616.57|619.84|617.64|618.77|616.57|0
1640948700000|2021-12-31 11:05:00|618|615.8|616.64|614.44|618.19|615.99|616.45|614.25|0
1640949000000|2021-12-31 11:10:00|616.54|614.34|617.61|615.41|617.61|615.41|616.44|614.24|0
1640949300000|2021-12-31 11:15:00|617.7|615.5|617.99|615.79|618.38|616.18|617.6|615.4|0
1640949600000|2021-12-31 11:20:00|618.18|615.98|618.38|616.18|619.54|617.34|617.99|615.79|0
1640949900000|2021-12-31 11:25:00|618.28|616.08|618.96|616.76|619.35|617.15|617.99|615.79|0
1640950200000|2021-12-31 11:30:00|618.76|616.56|617.98|615.78|618.76|616.56|617.88|615.68|0
1640950500000|2021-12-31 11:35:00|617.79|615.59|617.98|615.78|618.18|615.98|617.79|615.59|0
1640950800000|2021-12-31 11:40:00|618.17|615.97|617.98|615.78|618.85|616.65|617.88|615.68|0
1640951100000|2021-12-31 11:45:00|618.17|615.97|617.78|615.58|618.17|615.97|617.59|615.39|0
1640951400000|2021-12-31 11:50:00|617.98|615.78|616.42|614.22|617.98|615.78|616.42|614.22|0
1640951700000|2021-12-31 11:55:00|617|614.8|615.84|613.64|617.2|615|614.87|612.67|0
1640952000000|2021-12-31 12:00:00|616.03|613.83|614.29|612.09|616.03|613.83|614.29|612.09|0
1640952300000|2021-12-31 12:05:00|613.9|611.7|614.09|611.89|615.45|613.25|613.52|611.32|0
1640952600000|2021-12-31 12:10:00|614.29|612.09|615.73|613.53|616.33|614.13|613.41|611.21|0
1640952900000|2021-12-31 12:15:00|616.12|613.92|617.09|614.89|617.28|615.08|615.93|613.73|0
1640953200000|2021-12-31 12:20:00|616.89|614.69|618.44|616.24|618.44|616.24|616.7|614.5|0
1640953500000|2021-12-31 12:25:00|618.63|616.43|619.41|617.21|619.41|617.21|618.05|615.85|0
1640953800000|2021-12-31 12:30:00|619.5|617.3|619.6|617.4|619.99|617.79|619.11|616.91|0
1640954100000|2021-12-31 12:35:00|619.41|617.21|619.4|617.2|619.79|617.59|618.25|616.05|0
1640954400000|2021-12-31 12:40:00|619.3|617.1|621.73|619.53|621.92|619.72|619.3|617.1|0
1640954700000|2021-12-31 12:45:00|621.54|619.34|621.53|619.33|622.12|619.92|621.34|619.14|0
1640955000000|2021-12-31 12:50:00|621.63|619.43|622.11|619.91|622.11|619.91|621.34|619.14|0
1640955300000|2021-12-31 12:55:00|621.92|619.72|621.53|619.33|622.5|620.3|621.33|619.13|0
1640955600000|2021-12-31 13:00:00|621.72|619.52|620.94|618.74|621.72|619.52|620.36|618.16|0
1640955900000|2021-12-31 13:05:00|620.75|618.55|620.75|618.55|621.33|619.13|620.17|617.97|0
1640956200000|2021-12-31 13:10:00|620.94|618.74|620.55|618.35|621.72|619.52|620.55|618.35|0
1640956500000|2021-12-31 13:15:00|620.64|618.44|621.13|618.93|621.52|619.32|620.36|618.16|0
1640956800000|2021-12-31 13:20:00|621.32|619.12|621.13|618.93|621.32|619.12|620.55|618.35|0
1640957100000|2021-12-31 13:25:00|621.22|619.02|621.32|619.12|621.52|619.32|621.13|618.93|0
1640957400000|2021-12-31 13:30:00|621.22|619.02|621.12|618.92|621.51|619.31|620.93|618.73|0
1640957700000|2021-12-31 13:35:00|620.93|618.73|622.48|620.28|623.45|621.25|620.54|618.34|0
1640958000000|2021-12-31 13:40:00|622.57|620.37|622.87|620.67|623.06|620.86|621.9|619.7|0
1640958300000|2021-12-31 13:45:00|622.67|620.47|621.89|619.69|622.87|620.67|621.5|619.3|0
1640958600000|2021-12-31 13:50:00|621.5|619.3|622.67|620.47|622.86|620.66|620.53|618.33|0
1640958900000|2021-12-31 13:55:00|622.47|620.27|621.3|619.1|622.86|620.66|621.2|619|0
1640959200000|2021-12-31 14:00:00|621.5|619.3|621.89|619.69|622.66|620.46|621.11|618.91|0
1640959500000|2021-12-31 14:05:00|622.08|619.88|622.66|620.46|623.05|620.85|622.08|619.88|0
1640959800000|2021-12-31 14:10:00|622.85|620.65|622.07|619.87|622.85|620.65|621.88|619.68|0
1640960100000|2021-12-31 14:15:00|622.27|620.07|621.1|618.9|622.66|620.46|620.52|618.32|0
1640960400000|2021-12-31 14:20:00|621.49|619.29|621.29|619.09|622.07|619.87|620.91|618.71|0
1640960700000|2021-12-31 14:25:00|621.1|618.9|620.71|618.51|621.49|619.29|620.71|618.51|0
1640961000000|2021-12-31 14:30:00|620.9|618.7|629.22|627.02|629.22|627.02|620.32|618.12|0
1640961300000|2021-12-31 14:35:00|629.03|626.83|628.83|626.63|629.81|627.61|627.27|625.07|0
1640961600000|2021-12-31 14:40:00|629.02|626.82|623.57|621.37|630.39|628.19|623.57|621.37|0
1640961900000|2021-12-31 14:45:00|623.96|621.76|622.2|620|625.71|623.51|620.65|618.45|0
1640962200000|2021-12-31 14:50:00|622.01|619.81|625.12|622.92|625.31|623.11|621.43|619.23|0
1640962500000|2021-12-31 14:55:00|625.31|623.11|621.62|619.42|627.07|624.87|619.48|617.28|0
1640962800000|2021-12-31 15:00:00|621.23|619.03|619.67|617.47|622.49|620.29|615.02|612.82|0
1640963100000|2021-12-31 15:05:00|619.48|617.28|621.82|619.62|624.53|622.33|619.09|616.89|0
1640963400000|2021-12-31 15:10:00|622.01|619.81|621.61|619.41|622.79|620.59|619.87|617.67|0
1640963700000|2021-12-31 15:15:00|621.41|619.21|624.91|622.71|625.69|623.49|621.03|618.83|0
1640964000000|2021-12-31 15:20:00|624.33|622.13|621.21|619.01|624.33|622.13|620.83|618.63|0
1640964300000|2021-12-31 15:25:00|621.02|618.82|623.54|621.34|624.32|622.12|620.63|618.43|0
1640964600000|2021-12-31 15:30:00|623.93|621.73|618.11|615.91|623.93|621.73|617.92|615.72|0
1640964900000|2021-12-31 15:35:00|617.92|615.72|618.11|615.91|619.86|617.66|616.56|614.36|0
1640965200000|2021-12-31 15:40:00|617.81|615.61|619.17|616.97|619.17|616.97|615.3|613.1|0
1640965500000|2021-12-31 15:45:00|619.56|617.36|618.58|616.38|619.94|617.74|617.62|615.42|0
1640965800000|2021-12-31 15:50:00|618.78|616.58|620.72|618.52|621.11|618.91|616.64|614.44|0
1640966100000|2021-12-31 15:55:00|620.52|618.32|621.39|619.19|622.08|619.88|620.33|618.13|0
1640966400000|2021-12-31 16:00:00|621.69|619.49|620.13|617.93|623.05|620.85|618.77|616.57|0
1640966700000|2021-12-31 16:05:00|619.94|617.74|619.74|617.54|620.32|618.12|618.38|616.18|0
1640967000000|2021-12-31 16:10:00|619.54|617.34|620.32|618.12|622.36|620.16|618.96|616.76|0
1640967300000|2021-12-31 16:15:00|620.12|617.92|622.07|619.87|622.84|620.64|619.74|617.54|0
1640967600000|2021-12-31 16:20:00|621.87|619.67|622.26|620.06|622.84|620.64|621.87|619.67|0
1640967900000|2021-12-31 16:25:00|622.06|619.86|622.45|620.25|622.84|620.64|622.06|619.86|0
1640968200000|2021-12-31 16:30:00|622.25|620.05|621.09|618.89|622.84|620.64|620.7|618.5|0
1640968500000|2021-12-31 16:35:00|621.28|619.08|620.7|618.5|621.28|619.08|619.72|617.52|0
1640968800000|2021-12-31 16:40:00|620.69|618.49|621.66|619.46|621.86|619.66|620.5|618.3|0
1640969100000|2021-12-31 16:45:00|621.86|619.66|621.08|618.88|622.44|620.24|620.5|618.3|0
1640969400000|2021-12-31 16:50:00|620.88|618.68|619.33|617.13|620.88|618.68|617.78|615.58|0
1640969700000|2021-12-31 16:55:00|619.13|616.93|617.97|615.77|620.3|618.1|617.77|615.57|0
1640970000000|2021-12-31 17:00:00|618.16|615.96|619.71|617.51|620.1|617.9|616.22|614.02|0
1640970300000|2021-12-31 17:05:00|619.52|617.32|619.13|616.93|620.49|618.29|619.13|616.93|0
1640970600000|2021-12-31 17:10:00|619.32|617.12|618.35|616.15|619.9|617.7|617.57|615.37|0
1640970900000|2021-12-31 17:15:00|618.15|615.95|615.83|613.63|618.15|615.95|615.25|613.05|0
1640971200000|2021-12-31 17:20:00|615.63|613.43|617.37|615.17|617.76|615.56|615.24|613.04|0
1640971500000|2021-12-31 17:25:00|617.18|614.98|616.79|614.59|618.54|616.34|616.79|614.59|0
1640971800000|2021-12-31 17:30:00|616.98|614.78|616.59|614.39|617.37|615.17|616.21|614.01|0
1640972100000|2021-12-31 17:35:00|616.79|614.59|620.67|618.47|620.67|618.47|616.59|614.39|0
1640972400000|2021-12-31 17:40:00|620.47|618.27|620.66|618.46|621.05|618.85|620.47|618.27|0
1640972700000|2021-12-31 17:45:00|620.86|618.66|619.3|617.1|620.86|618.66|619.11|616.91|0
1640973000000|2021-12-31 17:50:00|619.5|617.3|620.85|618.65|621.05|618.85|619.5|617.3|0
1640973300000|2021-12-31 17:55:00|620.66|618.46|624.26|622.06|625.42|623.22|620.66|618.46|0
1640973600000|2021-12-31 18:00:00|624.65|622.45|624.85|622.65|625.24|623.04|623.68|621.48|0
1640973900000|2021-12-31 18:05:00|625.04|622.84|624.84|622.64|626.02|623.82|624.45|622.25|0
1640974200000|2021-12-31 18:10:00|624.65|622.45|624.65|622.45|625.43|623.23|624.45|622.25|0
1640974500000|2021-12-31 18:15:00|624.45|622.25|624.06|621.86|625.23|623.03|623.67|621.47|0
1640974800000|2021-12-31 18:20:00|623.87|621.67|624.64|622.44|625.62|623.42|623.67|621.47|0
1640975100000|2021-12-31 18:25:00|624.45|622.25|625.61|623.41|625.81|623.61|624.25|622.05|0
1640975400000|2021-12-31 18:30:00|625.81|623.61|626.59|624.39|626.98|624.78|623.86|621.66|0
1640975700000|2021-12-31 18:35:00|626.39|624.19|624.83|622.63|626.98|624.78|624.83|622.63|0
1640976000000|2021-12-31 18:40:00|625.02|622.82|623.07|620.87|625.02|622.82|623.07|620.87|0
1640976300000|2021-12-31 18:45:00|622.88|620.68|623.27|621.07|623.66|621.46|622.49|620.29|0
1640976600000|2021-12-31 18:50:00|623.07|620.87|624.24|622.04|624.24|622.04|622.68|620.48|0
1640976900000|2021-12-31 18:55:00|624.04|621.84|625.79|623.59|625.79|623.59|624.04|621.84|0
1640977200000|2021-12-31 19:00:00|625.99|623.79|626.57|624.37|627.16|624.96|625.21|623.01|0
1640977500000|2021-12-31 19:05:00|626.77|624.57|623.47|621.27|627.16|624.96|623.36|621.16|0
1640977800000|2021-12-31 19:10:00|623.27|621.07|622.49|620.29|623.86|621.66|622.1|619.9|0
1640978100000|2021-12-31 19:15:00|622.29|620.09|620.14|617.94|622.49|620.29|619.75|617.55|0
1640978400000|2021-12-31 19:20:00|619.95|617.75|619.55|617.35|620.92|618.72|619.36|617.16|0
1640978700000|2021-12-31 19:25:00|619.75|617.55|620.92|618.72|621.5|619.3|619.36|617.16|0
1640979000000|2021-12-31 19:30:00|621.11|618.91|621.69|619.49|622.87|620.67|621.11|618.91|0
1640979300000|2021-12-31 19:35:00|621.5|619.3|622.47|620.27|622.47|620.27|620.91|618.71|0
1640979600000|2021-12-31 19:40:00|622.28|620.08|622.08|619.88|622.86|620.66|621.69|619.49|0
1640979900000|2021-12-31 19:45:00|621.89|619.69|621.1|618.9|622.28|620.08|620.52|618.32|0
1640980200000|2021-12-31 19:50:00|621.3|619.1|620.12|617.92|621.69|619.49|620.12|617.92|0
1640980500000|2021-12-31 19:55:00|620.32|618.12|619.93|617.73|620.71|618.51|618.56|616.36|0
1640980800000|2021-12-31 20:00:00|619.73|617.53|622.27|620.07|623.64|621.44|619.73|617.53|0
1640981100000|2021-12-31 20:05:00|622.07|619.87|621.87|619.67|622.46|620.26|620.9|618.7|0
1640981400000|2021-12-31 20:10:00|622.07|619.87|620.31|618.11|622.85|620.65|620.11|617.91|0
1640981700000|2021-12-31 20:15:00|620.11|617.91|622.26|620.06|622.26|620.06|619.53|617.33|0
1640982000000|2021-12-31 20:20:00|622.06|619.86|621.87|619.67|622.06|619.86|620.31|618.11|0
1640982300000|2021-12-31 20:25:00|621.67|619.47|624.01|621.81|624.8|622.6|621.48|619.28|0
1640982600000|2021-12-31 20:30:00|624.21|622.01|621.08|618.88|625.19|622.99|620.69|618.49|0
1640982900000|2021-12-31 20:35:00|621.28|619.08|622.05|619.85|622.05|619.85|620.49|618.29|0
1640983200000|2021-12-31 20:40:00|621.86|619.66|624.01|621.81|624.2|622|621.66|619.46|0
1640983500000|2021-12-31 20:45:00|623.81|621.61|622.25|620.05|625.96|623.76|622.25|620.05|0
1640983800000|2021-12-31 20:50:00|622.14|619.94|612.89|610.69|622.14|619.94|612.7|610.5|0
1640984100000|2021-12-31 20:55:00|612.7|610.5|610.75|608.55|614.25|612.05|610.75|608.55|0
1640984400000|2021-12-31 21:00:00|611.33|609.13|615.02|612.82|617.17|614.97|611.33|609.13|0
1640984700000|2021-12-31 21:05:00|614.83|612.63|614.63|612.43|615.41|613.21|614.05|611.85|0
1640985000000|2021-12-31 21:10:00|614.83|612.63|615.8|613.6|615.99|613.79|614.05|611.85|0
1641197100000|2022-01-03 08:05:00|624.08|621.88|623.29|621.09|624.86|622.66|623.29|621.09|0
1641197400000|2022-01-03 08:10:00|623.48|621.28|624.27|622.07|624.27|622.07|623.09|620.89|0
1641197700000|2022-01-03 08:15:00|624.36|622.16|624.26|622.06|625.64|623.44|624.26|622.06|0
1641198000000|2022-01-03 08:20:00|624.66|622.46|624.85|622.65|625.25|623.05|624.26|622.06|0
1641198300000|2022-01-03 08:25:00|624.66|622.46|625.24|623.04|625.24|623.04|624.46|622.26|0
1641198600000|2022-01-03 08:30:00|625.44|623.24|624.65|622.45|625.44|623.24|624.45|622.25|0
1641198900000|2022-01-03 08:35:00|624.74|622.54|625.43|623.23|625.83|623.63|624.65|622.45|0
1641199200000|2022-01-03 08:40:00|625.33|623.13|624.84|622.64|625.63|623.43|624.65|622.45|0
1641199500000|2022-01-03 08:45:00|625.04|622.84|624.05|621.85|625.23|623.03|624.05|621.85|0
1641199800000|2022-01-03 08:50:00|624.25|622.05|622.87|620.67|624.25|622.05|622.68|620.48|0
1641200100000|2022-01-03 08:55:00|622.77|620.57|622.87|620.67|623.46|621.26|622.38|620.18|0
1641200400000|2022-01-03 09:00:00|623.07|620.87|622.48|620.28|623.85|621.65|622.09|619.89|0
1641200700000|2022-01-03 09:05:00|622.57|620.37|621.89|619.69|622.57|620.37|621.1|618.9|0
1641201000000|2022-01-03 09:10:00|621.69|619.49|624.43|622.23|624.63|622.43|621.69|619.49|0
1641201300000|2022-01-03 09:15:00|624.53|622.33|622.76|620.56|624.63|622.43|622.47|620.27|0
1641201600000|2022-01-03 09:20:00|622.86|620.66|624.43|622.23|624.43|622.23|622.86|620.66|0
1641201900000|2022-01-03 09:25:00|624.23|622.03|624.33|622.13|624.92|622.72|623.64|621.44|0
1641202200000|2022-01-03 09:30:00|624.23|622.03|624.72|622.52|624.82|622.62|623.64|621.44|0
1641202500000|2022-01-03 09:35:00|624.62|622.42|624.32|622.12|625.01|622.81|624.03|621.83|0
1641202800000|2022-01-03 09:40:00|624.03|621.83|624.42|622.22|624.62|622.42|623.64|621.44|0
1641203100000|2022-01-03 09:45:00|624.32|622.12|625.6|623.4|625.6|623.4|624.03|621.83|0
1641203400000|2022-01-03 09:50:00|625.4|623.2|626.58|624.38|627.17|624.97|625.4|623.2|0
1641203700000|2022-01-03 09:55:00|626.67|624.47|627.76|625.56|627.95|625.75|626.38|624.18|0
1641204000000|2022-01-03 10:00:00|627.95|625.75|627.16|624.96|627.95|625.75|626.87|624.67|0
1641204300000|2022-01-03 10:05:00|627.26|625.06|627.75|625.55|627.75|625.55|627.16|624.96|0
1641204600000|2022-01-03 10:10:00|627.65|625.45|628.93|626.73|628.93|626.73|627.55|625.35|0
1641204900000|2022-01-03 10:15:00|629.13|626.93|628.93|626.73|629.72|627.52|628.73|626.53|0
1641205200000|2022-01-03 10:20:00|629.13|626.93|630.01|627.81|630.9|628.7|629.12|626.92|0
1641205500000|2022-01-03 10:25:00|630.11|627.91|631.29|629.09|631.29|629.09|630.11|627.91|0
1641205800000|2022-01-03 10:30:00|631.09|628.89|630.69|628.49|631.19|628.99|630.3|628.1|0
1641206100000|2022-01-03 10:35:00|630.89|628.69|631.09|628.89|631.48|629.28|630.5|628.3|0
1641206400000|2022-01-03 10:40:00|630.89|628.69|631.08|628.88|631.09|628.89|630.49|628.29|0
1641206700000|2022-01-03 10:45:00|630.98|628.78|630.98|628.78|631.08|628.88|630.88|628.68|0
1641207000000|2022-01-03 10:50:00|631.08|628.88|631.08|628.88|631.28|629.08|630.49|628.29|0
1641207300000|2022-01-03 10:55:00|631.28|629.08|631.67|629.47|631.87|629.67|631.08|628.88|0
1641207600000|2022-01-03 11:00:00|631.87|629.67|633.25|631.05|633.54|631.34|631.87|629.67|0
1641207900000|2022-01-03 11:05:00|633.44|631.24|633.44|631.24|634.03|631.83|633.24|631.04|0
1641208200000|2022-01-03 11:10:00|633.64|631.44|633.24|631.04|634.23|632.03|633.24|631.04|0
1641208500000|2022-01-03 11:15:00|633.44|631.24|633.83|631.63|633.83|631.63|633.24|631.04|0
1641208800000|2022-01-03 11:20:00|634.03|631.83|634.22|632.02|634.42|632.22|634.03|631.83|0
1641209100000|2022-01-03 11:25:00|634.42|632.22|633.23|631.03|634.62|632.42|632.64|630.44|0
1641209400000|2022-01-03 11:30:00|633.33|631.13|633.82|631.62|634.12|631.92|633.23|631.03|0
1641209700000|2022-01-03 11:35:00|633.72|631.52|634.22|632.02|634.41|632.21|633.23|631.03|0
1641210000000|2022-01-03 11:40:00|634.02|631.82|633.62|631.42|634.02|631.82|633.23|631.03|0
1641210300000|2022-01-03 11:45:00|633.52|631.32|633.42|631.22|633.62|631.42|633.03|630.83|0
1641210600000|2022-01-03 11:50:00|633.22|631.02|633.62|631.42|634.01|631.81|633.22|631.02|0
1641210900000|2022-01-03 11:55:00|633.71|631.51|634.21|632.01|634.41|632.21|633.62|631.42|0
1641211200000|2022-01-03 12:00:00|634.01|631.81|633.22|631.02|634.01|631.81|633.02|630.82|0
1641211500000|2022-01-03 12:05:00|632.82|630.62|631.64|629.44|633.11|630.91|631.64|629.44|0
1641211800000|2022-01-03 12:10:00|631.83|629.63|632.32|630.12|632.82|630.62|631.64|629.44|0
1641212100000|2022-01-03 12:15:00|632.23|630.03|632.82|630.62|633.01|630.81|632.23|630.03|0
1641212400000|2022-01-03 12:20:00|632.62|630.42|631.63|629.43|633.01|630.81|631.63|629.43|0
1641212700000|2022-01-03 12:25:00|631.72|629.52|631.82|629.62|632.61|630.41|631.23|629.03|0
1641213000000|2022-01-03 12:30:00|631.63|629.43|631.23|629.03|631.63|629.43|630.24|628.04|0
1641213300000|2022-01-03 12:35:00|631.13|628.93|631.42|629.22|631.42|629.22|630.64|628.44|0
1641213600000|2022-01-03 12:40:00|631.23|629.03|630.63|628.43|631.82|629.62|630.63|628.43|0
1641213900000|2022-01-03 12:45:00|630.83|628.63|630.24|628.04|630.83|628.63|628.86|626.66|0
1641214200000|2022-01-03 12:50:00|630.04|627.84|630.23|628.03|630.83|628.63|630.04|627.84|0
1641214500000|2022-01-03 12:55:00|629.84|627.64|629.25|627.05|630.04|627.84|629.05|626.85|0
1641214800000|2022-01-03 13:00:00|628.85|626.65|629.84|627.64|629.84|627.64|628.85|626.65|0
1641215100000|2022-01-03 13:05:00|629.64|627.44|629.44|627.24|629.84|627.64|628.65|626.45|0
1641215400000|2022-01-03 13:10:00|629.64|627.44|629.24|627.04|629.64|627.44|629.04|626.84|0
1641215700000|2022-01-03 13:15:00|629.04|626.84|628.42|626.22|629.63|627.43|628.03|625.83|0
1641216000000|2022-01-03 13:20:00|628.23|626.03|628.81|626.61|628.81|626.61|628.03|625.83|0
1641216300000|2022-01-03 13:25:00|629.01|626.81|629.21|627.01|629.4|627.2|628.22|626.02|0
1641216600000|2022-01-03 13:30:00|629.01|626.81|627.63|625.43|629.6|627.4|627.23|625.03|0
1641216900000|2022-01-03 13:35:00|627.53|625.33|627.63|625.43|628.41|626.21|627.43|625.23|0
1641217200000|2022-01-03 13:40:00|627.43|625.23|627.03|624.83|627.82|625.62|626.44|624.24|0
1641217500000|2022-01-03 13:45:00|626.84|624.64|628.21|626.01|628.21|626.01|626.84|624.64|0
1641217800000|2022-01-03 13:50:00|628.01|625.81|627.62|625.42|628.41|626.21|627.22|625.02|0
1641218100000|2022-01-03 13:55:00|627.71|625.51|621.72|619.52|627.81|625.61|621.72|619.52|0
1641218400000|2022-01-03 14:00:00|622.11|619.91|621.32|619.12|622.7|620.5|619.95|617.75|0
1641218700000|2022-01-03 14:05:00|621.52|619.32|622.3|620.1|622.3|620.1|619.56|617.36|0
1641219000000|2022-01-03 14:10:00|622.5|620.3|623.28|621.08|623.28|621.08|621.32|619.12|0
1641219300000|2022-01-03 14:15:00|623.09|620.89|623.87|621.67|624.26|622.06|621.71|619.51|0
1641219600000|2022-01-03 14:20:00|623.77|621.57|623.08|620.88|623.77|621.57|622.3|620.1|0
1641219900000|2022-01-03 14:25:00|622.88|620.68|619.94|617.74|623.28|621.08|619.55|617.35|0
1641220200000|2022-01-03 14:30:00|620.14|617.94|626.02|623.82|626.42|624.22|619.74|617.54|0
1641220500000|2022-01-03 14:35:00|625.63|623.43|626.61|624.41|630.55|628.35|624.45|622.25|0
1641220800000|2022-01-03 14:40:00|627.79|625.59|625.52|623.32|628.19|625.99|625.13|622.93|0
1641221100000|2022-01-03 14:45:00|626.22|624.02|608.91|606.71|626.41|624.21|603.28|601.08|0
1641221400000|2022-01-03 14:50:00|609.5|607.3|609.13|606.93|613.78|611.58|601.74|599.54|0
1641221700000|2022-01-03 14:55:00|609.71|607.51|608.93|606.73|613.41|611.21|606.6|604.4|0
1641222000000|2022-01-03 15:00:00|609.51|607.31|611.26|609.06|615.07|612.87|608.15|605.95|0
1641222300000|2022-01-03 15:05:00|610.48|608.28|611.26|609.06|613.41|611.21|609.32|607.12|0
1641222600000|2022-01-03 15:10:00|612.63|610.43|617.7|615.5|618.68|616.48|612.62|610.42|0
1641222900000|2022-01-03 15:15:00|617.9|615.7|618.68|616.48|620.44|618.24|616.14|613.94|0
1641223200000|2022-01-03 15:20:00|618.77|616.57|618.87|616.67|619.26|617.06|613.99|611.79|0
1641223500000|2022-01-03 15:25:00|619.07|616.87|622.98|620.78|622.98|620.78|617.89|615.69|0
1641223800000|2022-01-03 15:30:00|623.18|620.98|617.5|615.3|623.18|620.98|614.37|612.17|0
1641224100000|2022-01-03 15:35:00|617.69|615.49|619.38|617.18|620.36|618.16|615.03|612.83|0
1641224400000|2022-01-03 15:40:00|619.28|617.08|618.4|616.2|621.92|619.72|617.62|615.42|0
1641224700000|2022-01-03 15:45:00|618.21|616.01|621.33|619.13|622.11|619.91|617.43|615.23|0
1641225000000|2022-01-03 15:50:00|621.52|619.32|618.27|616.07|621.72|619.52|617.1|614.9|0
1641225300000|2022-01-03 15:55:00|618.66|616.46|618.46|616.26|619.44|617.24|616.51|614.31|0
1641225600000|2022-01-03 16:00:00|618.66|616.46|617.29|615.09|619.25|617.05|615.72|613.52|0
1641225900000|2022-01-03 16:05:00|617.09|614.89|614.55|612.35|618.46|616.26|613.57|611.37|0
1641226200000|2022-01-03 16:10:00|614.35|612.15|611.42|609.22|614.74|612.54|611.04|608.84|0
1641226500000|2022-01-03 16:15:00|611.62|609.42|611.62|609.42|612.79|610.59|610.06|607.86|0
1641226800000|2022-01-03 16:20:00|611.42|609.22|613.56|611.36|614.15|611.95|610.06|607.86|0
1641227100000|2022-01-03 16:25:00|613.17|610.97|613.56|611.36|613.95|611.75|611.61|609.41|0
1641227400000|2022-01-03 16:30:00|612.98|610.78|610.83|608.63|613.17|610.97|610.44|608.24|0
1641227700000|2022-01-03 16:35:00|611.02|608.82|605.97|603.77|611.41|609.21|605.19|602.99|0
1641228000000|2022-01-03 16:40:00|606.16|603.96|611.99|609.79|612|609.8|606.16|603.96|0
1641228300000|2022-01-03 16:45:00|611.8|609.6|613.16|610.96|615.7|613.5|611.02|608.82|0
1641228600000|2022-01-03 16:50:00|612.19|609.99|612.28|610.08|613.94|611.74|609.85|607.65|0
1641228900000|2022-01-03 16:55:00|612.38|610.18|611.9|609.7|613.55|611.35|610.73|608.53|0
1641229200000|2022-01-03 17:00:00|611.71|609.51|611.9|609.7|612.29|610.09|609.17|606.97|0
1641229500000|2022-01-03 17:05:00|612.1|609.9|612.68|610.48|613.27|611.07|609.95|607.75|0
1641229800000|2022-01-03 17:10:00|612.88|610.68|613.46|611.26|613.46|611.26|610.53|608.33|0
1641230100000|2022-01-03 17:15:00|613.26|611.06|613.46|611.26|613.85|611.65|612.09|609.89|0
1641230400000|2022-01-03 17:20:00|613.65|611.45|615.99|613.79|616.58|614.38|613.65|611.45|0
1641230700000|2022-01-03 17:25:00|615.89|613.69|615.99|613.79|616.19|613.99|614.82|612.62|0
1641231000000|2022-01-03 17:30:00|616.19|613.99|615.01|612.81|616.19|613.99|614.43|612.23|0
1641231300000|2022-01-03 17:35:00|615.21|613.01|614.23|612.03|615.6|613.4|613.64|611.44|0
1641231600000|2022-01-03 17:40:00|614.03|611.83|613.83|611.63|614.62|612.42|612.47|610.27|0
1641231900000|2022-01-03 17:45:00|614.23|612.03|614.81|612.61|615.2|613|614.22|612.02|0
1641232200000|2022-01-03 17:50:00|615|612.8|613.05|610.85|615.98|613.78|613.05|610.85|0
1641232500000|2022-01-03 17:55:00|613.24|611.04|613.24|611.04|614.02|611.82|612.85|610.65|0
1641232800000|2022-01-03 18:00:00|613.44|611.24|613.63|611.43|613.83|611.63|611.87|609.67|0
1641233100000|2022-01-03 18:05:00|613.83|611.63|612.26|610.06|613.83|611.63|612.07|609.87|0
1641233400000|2022-01-03 18:10:00|612.07|609.87|615.78|613.58|617.34|615.14|611.29|609.09|0
1641233700000|2022-01-03 18:15:00|615.58|613.38|616.16|613.96|617.14|614.94|615.19|612.99|0
1641234000000|2022-01-03 18:20:00|616.36|614.16|616.55|614.35|617.53|615.33|616.36|614.16|0
1641234300000|2022-01-03 18:25:00|616.75|614.55|616.94|614.74|617.92|615.72|616.55|614.35|0
1641234600000|2022-01-03 18:30:00|617.33|615.13|616.16|613.96|617.92|615.72|615.57|613.37|0
1641234900000|2022-01-03 18:35:00|616.35|614.15|616.35|614.15|616.94|614.74|615.96|613.76|0
1641235200000|2022-01-03 18:40:00|616.15|613.95|619.48|617.28|619.68|617.48|615.76|613.56|0
1641235500000|2022-01-03 18:45:00|619.68|617.48|619.48|617.28|619.68|617.48|618.11|615.91|0
1641235800000|2022-01-03 18:50:00|619.67|617.47|621.63|619.43|621.63|619.43|619.48|617.28|0
1641236100000|2022-01-03 18:55:00|621.83|619.63|622.22|620.02|622.42|620.22|621.04|618.84|0
1641236400000|2022-01-03 19:00:00|622.02|619.82|622.02|619.82|623.2|621|621.24|619.04|0
1641236700000|2022-01-03 19:05:00|621.83|619.63|624.18|621.98|624.77|622.57|621.24|619.04|0
1641237000000|2022-01-03 19:10:00|623.98|621.78|623.59|621.39|624.38|622.18|623.2|621|0
1641237300000|2022-01-03 19:15:00|623.39|621.19|623.59|621.39|624.57|622.37|622.61|620.41|0
1641237600000|2022-01-03 19:20:00|623.78|621.58|623.08|620.88|625.27|623.07|622.8|620.6|0
1641237900000|2022-01-03 19:25:00|623.28|621.08|624.65|622.45|624.65|622.45|622.88|620.68|0
1641238200000|2022-01-03 19:30:00|624.45|622.25|623.66|621.46|625.43|623.23|623.66|621.46|0
1641238500000|2022-01-03 19:35:00|623.86|621.66|625.63|623.43|625.63|623.43|623.47|621.27|0
1641238800000|2022-01-03 19:40:00|626.22|624.02|629.95|627.75|630.35|628.15|626.22|624.02|0
1641239100000|2022-01-03 19:45:00|629.76|627.56|628.97|626.77|630.54|628.34|628.37|626.17|0
1641239400000|2022-01-03 19:50:00|629.16|626.96|628.37|626.17|629.75|627.55|627.98|625.78|0
1641239700000|2022-01-03 19:55:00|628.18|625.98|626.99|624.79|628.18|625.98|626.6|624.4|0
1641240000000|2022-01-03 20:00:00|626.8|624.6|627.58|625.38|628.17|625.97|625.42|623.22|0
1641240300000|2022-01-03 20:05:00|627.38|625.18|627.58|625.38|627.97|625.77|626.2|624|0
1641240600000|2022-01-03 20:10:00|627.38|625.18|628.17|625.97|628.95|626.75|627.38|625.18|0
1641240900000|2022-01-03 20:15:00|628.36|626.16|627.97|625.77|628.95|626.75|626.98|624.78|0
1641241200000|2022-01-03 20:20:00|628.36|626.16|627.57|625.37|629.34|627.14|627.37|625.17|0
1641241500000|2022-01-03 20:25:00|627.77|625.57|628.16|625.96|628.95|626.75|627.37|625.17|0
1641241800000|2022-01-03 20:30:00|628.36|626.16|629.14|626.94|629.34|627.14|627.37|625.17|0
1641242100000|2022-01-03 20:35:00|629.34|627.14|628.35|626.15|630.91|628.71|627.56|625.36|0
1641242400000|2022-01-03 20:40:00|628.15|625.95|624.61|622.41|628.55|626.35|622.65|620.45|0
1641242700000|2022-01-03 20:45:00|624.42|622.22|630.51|628.31|630.51|628.31|624.02|621.82|0
1641243000000|2022-01-03 20:50:00|628.74|626.54|628.93|626.73|630.71|628.51|626.18|623.98|0
1641243300000|2022-01-03 20:55:00|629.13|626.93|630.7|628.5|631.1|628.9|626.38|624.18|0
1641243600000|2022-01-03 21:00:00|631.3|629.1|631.29|629.09|631.3|629.1|630.11|627.91|0
1641243900000|2022-01-03 21:05:00|631.49|629.29|631.04|628.84|632.06|629.86|630.31|628.11|0
1641244200000|2022-01-03 21:10:00|630.84|628.64|629.85|627.65|631.24|629.04|629.46|627.26|0
1641244500000|2022-01-03 21:15:00|630.15|627.35|631.73|628.93|631.73|628.93|630.15|627.35|0
1641244800000|2022-01-03 21:20:00|631.93|629.13|631.92|629.12|632.52|629.72|631.73|628.93|0
1641245100000|2022-01-03 21:25:00|631.73|628.93|631.33|628.53|632.32|629.52|631.13|628.33|0
1641245400000|2022-01-03 21:30:00|631.53|628.73|631.52|628.72|631.72|628.92|631.33|628.53|0
1641245700000|2022-01-03 21:35:00|631.33|628.53|632.31|629.51|632.51|629.71|631.33|628.53|0
1641246000000|2022-01-03 21:40:00|632.11|629.31|631.32|628.52|632.21|629.41|631.12|628.32|0
1641246300000|2022-01-03 21:45:00|631.52|628.72|629.74|626.94|631.52|628.72|629.74|626.94|0
1641246600000|2022-01-03 21:50:00|629.94|627.14|630.13|627.33|630.14|627.34|629.74|626.94|0
1641246900000|2022-01-03 21:55:00|630.23|627.43|629.83|627.03|630.33|627.53|629.74|626.94|0
1641247200000|2022-01-03 22:00:00|629.97|627.17|630.29|627.49|630.29|627.49|629.97|627.17|0
1641247500000|2022-01-03 22:05:00|630.32|627.52|630.44|627.64|630.44|627.64|630.29|627.49|0
1641247800000|2022-01-03 22:10:00|630.43|627.63|630.37|627.57|630.43|627.63|630.35|627.55|0
1641248100000|2022-01-03 22:15:00|630.4|627.6|630.45|627.65|630.45|627.65|630.23|627.43|0
1641248400000|2022-01-03 22:20:00|630.26|627.46|630.57|627.77|630.57|627.77|630.26|627.46|0
1641248700000|2022-01-03 22:25:00|630.43|627.63|630.57|627.77|630.59|627.79|630.43|627.63|0
1641249000000|2022-01-03 22:30:00|630.51|627.71|630.59|627.79|630.59|627.79|630.42|627.62|0
1641249300000|2022-01-03 22:35:00|630.56|627.76|630.44|627.64|630.62|627.82|630.44|627.64|0
1641249600000|2022-01-03 22:40:00|630.42|627.62|630.39|627.59|630.44|627.64|630.39|627.59|0
1641249900000|2022-01-03 22:45:00|630.21|627.41|630.27|627.47|630.3|627.5|630.16|627.36|0
1641250200000|2022-01-03 22:50:00|630.3|627.5|630.5|627.7|630.5|627.7|630.3|627.5|0
1641250500000|2022-01-03 22:55:00|630.52|627.72|630.55|627.75|630.61|627.81|630.32|627.52|0
1641250800000|2022-01-03 23:00:00|630.4|627.6|630.5|627.7|631.38|628.58|630.1|627.3|0
1641251100000|2022-01-03 23:05:00|630.69|627.89|631.08|628.28|631.28|628.48|630.49|627.69|0
1641251400000|2022-01-03 23:10:00|631.28|628.48|631.48|628.68|631.87|629.07|630.69|627.89|0
1641251700000|2022-01-03 23:15:00|631.57|628.77|631.08|628.28|631.67|628.87|630.78|627.98|0
1641252000000|2022-01-03 23:20:00|631.28|628.48|630.68|627.88|631.67|628.87|630.49|627.69|0
1641252300000|2022-01-03 23:25:00|630.78|627.98|630.09|627.29|630.78|627.98|630.09|627.29|0
1641252600000|2022-01-03 23:30:00|630.29|627.49|630.28|627.48|630.29|627.49|628.91|626.11|0
1641252900000|2022-01-03 23:35:00|630.09|627.29|629.3|626.5|630.09|627.29|628.9|626.1|0
1641253200000|2022-01-03 23:40:00|629.39|626.59|630.28|627.48|630.28|627.48|629.1|626.3|0
1641253500000|2022-01-03 23:45:00|630.48|627.68|629.69|626.89|630.48|627.68|629.29|626.49|0
1641253800000|2022-01-03 23:50:00|629.49|626.69|629.29|626.49|629.58|626.78|628.7|625.9|0
1641254100000|2022-01-03 23:55:00|629.19|626.39|628.7|625.9|629.49|626.69|628.11|625.31|0
1641254400000|2022-01-04 00:00:00|628.89|626.09|628.79|625.99|629.29|626.49|627.32|624.52|0
1641254700000|2022-01-04 00:05:00|628.59|625.79|628.1|625.3|628.59|625.79|627.71|624.91|0
1641255000000|2022-01-04 00:10:00|627.91|625.11|628.49|625.69|628.89|626.09|627.91|625.11|0
1641255300000|2022-01-04 00:15:00|628.69|625.89|628.69|625.89|628.88|626.08|627.51|624.71|0
1641255600000|2022-01-04 00:20:00|628.59|625.79|628.09|625.29|628.88|626.08|627.9|625.1|0
1641255900000|2022-01-04 00:25:00|628.29|625.49|628.19|625.39|628.88|626.08|628.09|625.29|0
1641256200000|2022-01-04 00:30:00|628.09|625.29|628.29|625.49|628.68|625.88|627.79|624.99|0
1641256500000|2022-01-04 00:35:00|628.18|625.38|628.28|625.48|628.68|625.88|627.89|625.09|0
1641256800000|2022-01-04 00:40:00|628.09|625.29|628.28|625.48|628.48|625.68|627.39|624.59|0
1641257100000|2022-01-04 00:45:00|628.48|625.68|629.66|626.86|629.66|626.86|628.48|625.68|0
1641257400000|2022-01-04 00:50:00|629.85|627.05|630.25|627.45|630.44|627.64|629.46|626.66|0
1641257700000|2022-01-04 00:55:00|630.05|627.25|629.85|627.05|630.93|628.13|629.65|626.85|0
1641258000000|2022-01-04 01:00:00|629.65|626.85|628.67|625.87|629.65|626.85|628.27|625.47|0
1641258300000|2022-01-04 01:05:00|628.86|626.06|630.14|627.34|630.24|627.44|628.86|626.06|0
1641258600000|2022-01-04 01:10:00|630.24|627.44|630.83|628.03|630.83|628.03|629.45|626.65|0
1641258900000|2022-01-04 01:15:00|630.63|627.83|630.43|627.63|631.42|628.62|630.43|627.63|0
1641259200000|2022-01-04 01:20:00|630.23|627.43|630.82|628.02|631.02|628.22|630.23|627.43|0
1641259500000|2022-01-04 01:25:00|630.92|628.12|630.62|627.82|631.11|628.31|630.43|627.63|0
1641259800000|2022-01-04 01:30:00|630.43|627.63|629.83|627.03|630.62|627.82|629.83|627.03|0
1641260100000|2022-01-04 01:35:00|630.03|627.23|630.71|627.91|631.01|628.21|629.83|627.03|0
1641260400000|2022-01-04 01:40:00|630.62|627.82|630.81|628.01|631.21|628.41|630.22|627.42|0
1641260700000|2022-01-04 01:45:00|631.01|628.21|630.42|627.62|631.6|628.8|630.42|627.62|0
1641261000000|2022-01-04 01:50:00|630.61|627.81|630.02|627.22|630.71|627.91|629.82|627.02|0
1641261300000|2022-01-04 01:55:00|630.12|627.32|629.82|627.02|630.61|627.81|629.82|627.02|0
1641261600000|2022-01-04 02:00:00|630.02|627.22|629.72|626.92|630.61|627.81|629.72|626.92|0
1641261900000|2022-01-04 02:05:00|629.62|626.82|629.82|627.02|630.41|627.61|629.42|626.62|0
1641262200000|2022-01-04 02:10:00|629.91|627.11|630.21|627.41|630.41|627.61|629.91|627.11|0
1641262500000|2022-01-04 02:15:00|630.41|627.61|630.4|627.6|630.99|628.19|630.21|627.41|0
1641262800000|2022-01-04 02:20:00|630.21|627.41|630.79|627.99|630.99|628.19|630.01|627.21|0
1641263100000|2022-01-04 02:25:00|630.69|627.89|630.99|628.19|630.99|628.19|630.4|627.6|0
1641263400000|2022-01-04 02:30:00|630.79|627.99|630.79|627.99|630.99|628.19|630.2|627.4|0
1641263700000|2022-01-04 02:35:00|630.69|627.89|630.98|628.18|631.18|628.38|630.2|627.4|0
1641264000000|2022-01-04 02:40:00|630.79|627.99|631.38|628.58|631.38|628.58|630.79|627.99|0
1641264300000|2022-01-04 02:45:00|631.57|628.77|631.37|628.57|631.77|628.97|630.98|628.18|0
1641264600000|2022-01-04 02:50:00|631.57|628.77|632.36|629.56|632.36|629.56|631.47|628.67|0
1641264900000|2022-01-04 02:55:00|632.16|629.36|633.34|630.54|633.54|630.74|631.96|629.16|0
1641265200000|2022-01-04 03:00:00|633.54|630.74|632.55|629.75|633.74|630.94|632.35|629.55|0
1641265500000|2022-01-04 03:05:00|632.35|629.55|632.15|629.35|632.55|629.75|631.85|629.05|0
1641265800000|2022-01-04 03:10:00|631.96|629.16|632.15|629.35|632.35|629.55|631.96|629.16|0
1641266100000|2022-01-04 03:15:00|632.35|629.55|632.94|630.14|632.94|630.14|632.35|629.55|0
1641266400000|2022-01-04 03:20:00|633.14|630.34|633.92|631.12|634.12|631.32|632.94|630.14|0
1641266700000|2022-01-04 03:25:00|633.73|630.93|633.72|630.92|634.12|631.32|633.72|630.92|0
1641267000000|2022-01-04 03:30:00|633.92|631.12|634.01|631.21|634.12|631.32|633.52|630.72|0
1641267300000|2022-01-04 03:35:00|634.12|631.32|633.92|631.12|634.12|631.32|633.52|630.72|0
1641267600000|2022-01-04 03:40:00|633.91|631.11|634.51|631.71|634.51|631.71|633.91|631.11|0
1641267900000|2022-01-04 03:45:00|634.31|631.51|634.31|631.51|634.7|631.9|634.31|631.51|0
1641268200000|2022-01-04 03:50:00|634.11|631.31|633.71|630.91|634.11|631.31|633.71|630.91|0
1641268500000|2022-01-04 03:55:00|633.81|631.01|634.1|631.3|634.3|631.5|633.71|630.91|0
1641268800000|2022-01-04 04:00:00|634.3|631.5|634.3|631.5|634.5|631.7|634.1|631.3|0
1641269100000|2022-01-04 04:05:00|634.1|631.3|634.49|631.69|634.49|631.69|633.9|631.1|0
1641269400000|2022-01-04 04:10:00|634.3|631.5|634.49|631.69|634.49|631.69|634.3|631.5|0
1641269700000|2022-01-04 04:15:00|634.29|631.49|634.88|632.08|634.88|632.08|634.29|631.49|0
1641270000000|2022-01-04 04:20:00|635.08|632.28|636.66|633.86|636.66|633.86|635.08|632.28|0
1641270300000|2022-01-04 04:25:00|636.46|633.66|636.75|633.95|636.86|634.06|636.07|633.27|0
1641270600000|2022-01-04 04:30:00|636.66|633.86|636.66|633.86|637.05|634.25|636.66|633.86|0
1641270900000|2022-01-04 04:35:00|636.85|634.05|636.65|633.85|636.85|634.05|636.46|633.66|0
1641271200000|2022-01-04 04:40:00|636.46|633.66|636.65|633.85|636.85|634.05|636.46|633.66|0
1641271500000|2022-01-04 04:45:00|636.85|634.05|637.04|634.24|637.24|634.44|636.65|633.85|0
1641271800000|2022-01-04 04:50:00|637.14|634.34|638.03|635.23|638.03|635.23|637.04|634.24|0
1641272100000|2022-01-04 04:55:00|637.83|635.03|637.63|634.83|637.83|635.03|637.63|634.83|0
1641272400000|2022-01-04 05:00:00|637.83|635.03|637.83|635.03|638.23|635.43|637.63|634.83|0
1641272700000|2022-01-04 05:05:00|638.03|635.23|638.02|635.22|638.03|635.23|637.83|635.03|0
1641273000000|2022-01-04 05:10:00|638.22|635.42|638.42|635.62|638.62|635.82|638.02|635.22|0
1641273300000|2022-01-04 05:15:00|638.22|635.42|639.41|636.61|639.41|636.61|638.12|635.32|0
1641273600000|2022-01-04 05:20:00|639.21|636.41|639.6|636.8|639.6|636.8|639.21|636.41|0
1641273900000|2022-01-04 05:25:00|639.4|636.6|639.8|637|639.8|637|639.01|636.21|0
1641274200000|2022-01-04 05:30:00|639.6|636.8|639.6|636.8|639.8|637|639.2|636.4|0
1641274500000|2022-01-04 05:35:00|639.8|637|639.79|636.99|639.99|637.19|639.6|636.8|0
1641274800000|2022-01-04 05:40:00|639.6|636.8|639.99|637.19|640.19|637.39|639.59|636.79|0
1641275100000|2022-01-04 05:45:00|639.79|636.99|640.19|637.39|640.19|637.39|639.79|636.99|0
1641275400000|2022-01-04 05:50:00|640.18|637.38|639.98|637.18|640.18|637.38|639.79|636.99|0
1641275700000|2022-01-04 05:55:00|640.18|637.38|639.78|636.98|640.38|637.58|639.78|636.98|0
1641276000000|2022-01-04 06:00:00|639.98|637.18|639.98|637.18|639.98|637.18|639.58|636.78|0
1641276300000|2022-01-04 06:05:00|640.07|637.27|640.37|637.57|640.77|637.97|640.07|637.27|0
1641276600000|2022-01-04 06:10:00|640.57|637.77|640.37|637.57|640.77|637.97|640.37|637.57|0
1641276900000|2022-01-04 06:15:00|640.27|637.47|638.78|635.98|640.27|637.47|638.78|635.98|0
1641277200000|2022-01-04 06:20:00|638.59|635.79|638.98|636.18|638.98|636.18|638.39|635.59|0
1641277500000|2022-01-04 06:25:00|638.78|635.98|638.58|635.78|638.98|636.18|638.38|635.58|0
1641277800000|2022-01-04 06:30:00|638.48|635.68|638.97|636.17|638.98|636.18|638.38|635.58|0
1641278100000|2022-01-04 06:35:00|639.17|636.37|639.17|636.37|639.37|636.57|638.77|635.97|0
1641278400000|2022-01-04 06:40:00|639.37|636.57|639.26|636.46|639.76|636.96|639.17|636.37|0
1641278700000|2022-01-04 06:45:00|639.17|636.37|639.36|636.56|639.56|636.76|638.67|635.87|0
1641279000000|2022-01-04 06:50:00|639.17|636.37|639.36|636.56|639.76|636.96|638.97|636.17|0
1641279300000|2022-01-04 06:55:00|639.46|636.66|639.16|636.36|639.56|636.76|638.96|636.16|0
1641279600000|2022-01-04 07:00:00|638.77|635.97|637.57|634.77|638.77|635.97|637.18|634.38|0
1641279900000|2022-01-04 07:05:00|637.38|634.58|636.78|633.98|637.77|634.97|636.58|633.78|0
1641280200000|2022-01-04 07:10:00|636.88|634.08|637.77|634.97|637.97|635.17|636.58|633.78|0
1641280500000|2022-01-04 07:15:00|637.86|635.06|637.17|634.37|637.97|635.17|636.97|634.17|0
1641280800000|2022-01-04 07:20:00|636.97|634.17|636.97|634.17|637.17|634.37|636.58|633.78|0
1641281100000|2022-01-04 07:25:00|637.07|634.27|637.17|634.37|637.76|634.96|636.97|634.17|0
1641281400000|2022-01-04 07:30:00|637.26|634.46|638.15|635.35|638.35|635.55|637.26|634.46|0
1641281700000|2022-01-04 07:35:00|637.96|635.16|638.15|635.35|638.55|635.75|637.76|634.96|0
1641282000000|2022-01-04 07:40:00|637.95|635.15|639.14|636.34|639.14|636.34|637.95|635.15|0
1641282300000|2022-01-04 07:45:00|639.04|636.24|638.54|635.74|639.14|636.34|638.15|635.35|0
1641282600000|2022-01-04 07:50:00|638.35|635.55|639.14|636.34|639.53|636.73|638.35|635.55|0
1641282900000|2022-01-04 07:55:00|638.94|636.14|639.73|636.93|639.82|637.02|638.34|635.54|0
1641283200000|2022-01-04 08:00:00|639.93|637.13|638.73|635.93|639.93|637.13|637.75|634.95|0
1641283500000|2022-01-04 08:05:00|638.04|635.84|637.64|635.44|639.62|637.42|637.44|635.24|0
1641283800000|2022-01-04 08:10:00|637.54|635.34|636.65|634.45|637.64|635.44|636.45|634.25|0
1641284100000|2022-01-04 08:15:00|636.85|634.65|637.83|635.63|637.83|635.63|636.05|633.85|0
1641284400000|2022-01-04 08:20:00|637.73|635.53|638.62|636.42|638.82|636.62|637.24|635.04|0
1641284700000|2022-01-04 08:25:00|638.42|636.22|639.21|637.01|639.21|637.01|637.63|635.43|0
1641285000000|2022-01-04 08:30:00|639.4|637.2|639.2|637|639.6|637.4|638.11|635.91|0
1641285300000|2022-01-04 08:35:00|639.1|636.9|639.4|637.2|639.8|637.6|638.61|636.41|0
1641285600000|2022-01-04 08:40:00|639.6|637.4|637.81|635.61|640.39|638.19|637.81|635.61|0
1641285900000|2022-01-04 08:45:00|638.01|635.81|638.6|636.4|638.8|636.6|637.81|635.61|0
1641286200000|2022-01-04 08:50:00|638.5|636.3|638.3|636.1|638.8|636.6|637.61|635.41|0
1641286500000|2022-01-04 08:55:00|638.21|636.01|637.7|635.5|638.5|636.3|637.02|634.82|0
1641286800000|2022-01-04 09:00:00|637.61|635.41|638.2|636|638.4|636.2|637.41|635.21|0
1641287100000|2022-01-04 09:05:00|638|635.8|638.2|636|638.69|636.49|637.9|635.7|0
1641287400000|2022-01-04 09:10:00|638.4|636.2|638.88|636.68|638.99|636.79|638.2|636|0
1641287700000|2022-01-04 09:15:00|638.79|636.59|639.58|637.38|639.58|637.38|638.79|636.59|0
1641288000000|2022-01-04 09:20:00|639.38|637.18|637.99|635.79|639.58|637.38|637.99|635.79|0
1641288300000|2022-01-04 09:25:00|638.19|635.99|637.79|635.59|638.19|635.99|637.59|635.39|0
1641288600000|2022-01-04 09:30:00|637.69|635.49|637|634.8|637.99|635.79|637|634.8|0
1641288900000|2022-01-04 09:35:00|636.8|634.6|637.19|634.99|637.39|635.19|636.5|634.3|0
1641289200000|2022-01-04 09:40:00|637.29|635.09|638.18|635.98|638.18|635.98|636.8|634.6|0
1641289500000|2022-01-04 09:45:00|637.98|635.78|638.18|635.98|638.38|636.18|637.78|635.58|0
1641289800000|2022-01-04 09:50:00|638.37|636.17|638.37|636.17|638.77|636.57|638.37|636.17|0
1641290100000|2022-01-04 09:55:00|638.17|635.97|638.96|636.76|638.96|636.76|638.17|635.97|0
1641290400000|2022-01-04 10:00:00|639.16|636.96|640.15|637.95|640.15|637.95|639.16|636.96|0
1641290700000|2022-01-04 10:05:00|639.95|637.75|641.34|639.14|641.54|639.34|639.56|637.36|0
1641291000000|2022-01-04 10:10:00|641.14|638.94|642.72|640.52|643.72|641.52|641.14|638.94|0
1641291300000|2022-01-04 10:15:00|642.53|640.33|643.12|640.92|643.12|640.92|641.93|639.73|0
1641291600000|2022-01-04 10:20:00|643.32|641.12|644.91|642.71|645.1|642.9|642.92|640.72|0
1641291900000|2022-01-04 10:25:00|645.1|642.9|645.1|642.9|645.5|643.3|644.31|642.11|0
1641292200000|2022-01-04 10:30:00|645.2|643|645.7|643.5|645.89|643.69|644.7|642.5|0
1641292500000|2022-01-04 10:35:00|645.5|643.3|644.9|642.7|645.7|643.5|644.5|642.3|0
1641292800000|2022-01-04 10:40:00|645.1|642.9|645.69|643.49|645.69|643.49|644.7|642.5|0
1641293100000|2022-01-04 10:45:00|645.79|643.59|645.62|643.42|646.02|643.82|644.89|642.69|0
1641293400000|2022-01-04 10:50:00|645.82|643.62|644.62|642.42|646.01|643.81|644.62|642.42|0
1641293700000|2022-01-04 10:55:00|644.82|642.62|645.81|643.61|645.81|643.61|644.62|642.42|0
1641294000000|2022-01-04 11:00:00|645.61|643.41|646.8|644.6|647.6|645.4|644.62|642.42|0
1641294300000|2022-01-04 11:05:00|647|644.8|647.79|645.59|647.99|645.79|646.7|644.5|0
1641294600000|2022-01-04 11:10:00|648.19|645.99|647.99|645.79|648.59|646.39|647.59|645.39|0
1641294900000|2022-01-04 11:15:00|648.08|645.88|647.79|645.59|648.39|646.19|647.59|645.39|0
1641295200000|2022-01-04 11:20:00|647.99|645.79|648.1|645.9|648.7|646.5|647.59|645.39|0
1641295500000|2022-01-04 11:25:00|647.71|645.51|647.31|645.11|648.1|645.9|646.91|644.71|0
1641295800000|2022-01-04 11:30:00|647.2|645|646.71|644.51|647.7|645.5|646.71|644.51|0
1641296100000|2022-01-04 11:35:00|646.51|644.31|647.3|645.1|647.5|645.3|646.31|644.11|0
1641296400000|2022-01-04 11:40:00|647.4|645.2|646.71|644.51|647.4|645.2|646.51|644.31|0
1641296700000|2022-01-04 11:45:00|646.9|644.7|647.3|645.1|647.3|645.1|646.7|644.5|0
1641297000000|2022-01-04 11:50:00|647.5|645.3|647.69|645.49|647.69|645.49|647.3|645.1|0
1641297300000|2022-01-04 11:55:00|647.49|645.29|646.1|643.9|647.69|645.49|645.91|643.71|0
1641297600000|2022-01-04 12:00:00|645.91|643.71|645.51|643.31|646.3|644.1|645.51|643.31|0
1641297900000|2022-01-04 12:05:00|645.7|643.5|645.9|643.7|646.5|644.3|645.51|643.31|0
1641298200000|2022-01-04 12:10:00|645.7|643.5|644.91|642.71|646.49|644.29|644.91|642.71|0
1641298500000|2022-01-04 12:15:00|644.71|642.51|644.71|642.51|645.5|643.3|644.51|642.31|0
1641298800000|2022-01-04 12:20:00|644.8|642.6|642.53|640.33|645.1|642.9|642.33|640.13|0
1641299100000|2022-01-04 12:25:00|642.33|640.13|641.14|638.94|642.33|640.13|639.75|637.55|0
1641299400000|2022-01-04 12:30:00|640.94|638.74|642.92|640.72|642.92|640.72|640.35|638.15|0
1641299700000|2022-01-04 12:35:00|642.72|640.52|641.33|639.13|643.11|640.91|641.33|639.13|0
1641300000000|2022-01-04 12:40:00|641.53|639.33|642.12|639.92|642.91|640.71|641.13|638.93|0
1641300300000|2022-01-04 12:45:00|641.72|639.52|641.72|639.52|642.71|640.51|641.52|639.32|0
1641300600000|2022-01-04 12:50:00|641.52|639.32|641.32|639.12|641.92|639.72|640.73|638.53|0
1641300900000|2022-01-04 12:55:00|641.52|639.32|642.9|640.7|643.3|641.1|641.32|639.12|0
1641301200000|2022-01-04 13:00:00|642.8|640.6|642.51|640.31|643.3|641.1|642.11|639.91|0
1641301500000|2022-01-04 13:05:00|642.7|640.5|643.49|641.29|643.69|641.49|642.31|640.11|0
1641301800000|2022-01-04 13:10:00|643.3|641.1|644.68|642.48|644.68|642.48|643.19|640.99|0
1641302100000|2022-01-04 13:15:00|644.48|642.28|645.27|643.07|645.47|643.27|643.69|641.49|0
1641302400000|2022-01-04 13:20:00|645.07|642.87|646.66|644.46|647.45|645.25|645.07|642.87|0
1641302700000|2022-01-04 13:25:00|646.86|644.66|646.26|644.06|647.05|644.85|645.36|643.16|0
1641303000000|2022-01-04 13:30:00|646.16|643.96|645.26|643.06|646.66|644.46|645.07|642.87|0
1641303300000|2022-01-04 13:35:00|645.16|642.96|645.06|642.86|645.16|642.96|643.88|641.68|0
1641303600000|2022-01-04 13:40:00|644.87|642.67|645.26|643.06|645.66|643.46|644.47|642.27|0
1641303900000|2022-01-04 13:45:00|645.06|642.86|643.87|641.67|645.26|643.06|643.87|641.67|0
1641304200000|2022-01-04 13:50:00|644.07|641.87|645.75|643.55|645.85|643.65|644.07|641.87|0
1641304500000|2022-01-04 13:55:00|645.65|643.45|645.65|643.45|646.05|643.85|645.45|643.25|0
1641304800000|2022-01-04 14:00:00|645.85|643.65|643.67|641.47|646.44|644.24|643.67|641.47|0
1641305100000|2022-01-04 14:05:00|643.86|641.66|645.25|643.05|645.45|643.25|643.86|641.66|0
1641305400000|2022-01-04 14:10:00|645.15|642.95|646.04|643.84|646.83|644.63|645.05|642.85|0
1641305700000|2022-01-04 14:15:00|645.84|643.64|645.64|643.44|646.24|644.04|645.24|643.04|0
1641306000000|2022-01-04 14:20:00|645.84|643.64|646.23|644.03|646.23|644.03|645.64|643.44|0
1641306300000|2022-01-04 14:25:00|646.03|643.83|644.84|642.64|646.03|643.83|644.25|642.05|0
1641306600000|2022-01-04 14:30:00|645.04|642.84|647.22|645.02|647.62|645.42|642.86|640.66|0
1641306900000|2022-01-04 14:35:00|646.62|644.42|648.01|645.81|649.8|647.6|644.44|642.24|0
1641307200000|2022-01-04 14:40:00|648.21|646.01|648.01|645.81|650|647.8|646.42|644.22|0
1641307500000|2022-01-04 14:45:00|648.41|646.21|646.82|644.62|649.2|647|646.82|644.62|0
1641307800000|2022-01-04 14:50:00|646.62|644.42|648.8|646.6|648.8|646.6|644.83|642.63|0
1641308100000|2022-01-04 14:55:00|649.2|647|647.61|645.41|649.4|647.2|646.81|644.61|0
1641308400000|2022-01-04 15:00:00|647.5|645.3|644.43|642.23|647.61|645.41|642.25|640.05|0
1641308700000|2022-01-04 15:05:00|644.23|642.03|645.42|643.22|645.42|643.22|643.04|640.84|0
1641309000000|2022-01-04 15:10:00|645.22|643.02|643.83|641.63|646.61|644.41|642.44|640.24|0
1641309300000|2022-01-04 15:15:00|643.53|641.33|641.85|639.65|644.82|642.62|641.45|639.25|0
1641309600000|2022-01-04 15:20:00|642.05|639.85|643.63|641.43|645.21|643.01|641.06|638.86|0
1641309900000|2022-01-04 15:25:00|643.72|641.52|647|644.8|647|644.8|640.26|638.06|0
1641310200000|2022-01-04 15:30:00|647.19|644.99|643.03|640.83|648.39|646.19|642.93|640.73|0
1641310500000|2022-01-04 15:35:00|643.62|641.42|639.66|637.46|643.82|641.62|639.66|637.46|0
1641310800000|2022-01-04 15:40:00|640.06|637.86|638.27|636.07|641.84|639.64|637.09|634.89|0
1641311100000|2022-01-04 15:45:00|637.88|635.68|638.86|636.66|640.05|637.85|637.09|634.89|0
1641311400000|2022-01-04 15:50:00|639.06|636.86|636.29|634.09|639.65|637.45|635.7|633.5|0
1641311700000|2022-01-04 15:55:00|636.09|633.89|631.56|629.36|636.09|633.89|630.78|628.58|0
1641312000000|2022-01-04 16:00:00|631.37|629.17|623.35|621.15|631.76|629.56|622.96|620.76|0
1641312300000|2022-01-04 16:05:00|623.75|621.55|628.31|626.11|628.9|626.7|623.75|621.55|0
1641312600000|2022-01-04 16:10:00|628.12|625.92|628.7|626.5|629.1|626.9|625.57|623.37|0
1641312900000|2022-01-04 16:15:00|628.51|626.31|627.52|625.32|628.51|626.31|625.57|623.37|0
1641313200000|2022-01-04 16:20:00|627.72|625.52|625.95|623.75|627.72|625.52|623.02|620.82|0
1641313500000|2022-01-04 16:25:00|625.76|623.56|626.74|624.54|627.13|624.93|623.41|621.21|0
1641313800000|2022-01-04 16:30:00|626.54|624.34|630.46|628.26|630.46|628.26|626.15|623.95|0
1641314100000|2022-01-04 16:35:00|630.66|628.46|631.05|628.85|631.05|628.85|629.28|627.08|0
1641314400000|2022-01-04 16:40:00|630.85|628.65|631.63|629.43|631.63|629.43|629.08|626.88|0
1641314700000|2022-01-04 16:45:00|631.83|629.63|634.19|631.99|634.98|632.78|631.44|629.24|0
1641315000000|2022-01-04 16:50:00|633.99|631.79|633.99|631.79|634.38|632.18|632.42|630.22|0
1641315300000|2022-01-04 16:55:00|633.79|631.59|631.04|628.84|634.18|631.98|630.45|628.25|0
1641315600000|2022-01-04 17:00:00|630.93|628.73|629.66|627.46|631.82|629.62|629.07|626.87|0
1641315900000|2022-01-04 17:05:00|630.05|627.85|629.46|627.26|630.64|628.44|628.29|626.09|0
1641316200000|2022-01-04 17:10:00|629.66|627.46|632.6|630.4|632.8|630.6|629.46|627.26|0
1641316500000|2022-01-04 17:15:00|632.4|630.2|631.57|629.37|634.76|632.56|631.57|629.37|0
1641316800000|2022-01-04 17:20:00|631.37|629.17|630.58|628.38|632.16|629.96|630.58|628.38|0
1641317100000|2022-01-04 17:25:00|630.39|628.19|629.99|627.79|631.37|629.17|629.79|627.59|0
1641317400000|2022-01-04 17:30:00|629.79|627.59|628.81|626.61|629.79|627.59|627.63|625.43|0
1641317700000|2022-01-04 17:35:00|629.01|626.81|629.2|627|630.38|628.18|629|626.8|0
1641318000000|2022-01-04 17:40:00|629.4|627.2|627.82|625.62|629.59|627.39|627.62|625.42|0
1641318300000|2022-01-04 17:45:00|628.02|625.82|626.64|624.44|629.49|627.29|626.05|623.85|0
1641318600000|2022-01-04 17:50:00|627.03|624.83|625.85|623.65|627.82|625.62|625.07|622.87|0
1641318900000|2022-01-04 17:55:00|626.05|623.85|624.08|621.88|626.44|624.24|623.3|621.1|0
1641319200000|2022-01-04 18:00:00|623.89|621.69|625.26|623.06|625.65|623.45|622.71|620.51|0
1641319500000|2022-01-04 18:05:00|625.06|622.86|626.04|623.84|628.01|625.81|625.06|622.86|0
1641319800000|2022-01-04 18:10:00|626.43|624.23|625.06|622.86|626.43|624.23|624.66|622.46|0
1641320100000|2022-01-04 18:15:00|625.25|623.05|623.19|620.99|625.65|623.45|622.9|620.7|0
1641320400000|2022-01-04 18:20:00|623.29|621.09|624.27|622.07|624.66|622.46|622.5|620.3|0
1641320700000|2022-01-04 18:25:00|624.07|621.87|624.07|621.87|626.43|624.23|623.48|621.28|0
1641321000000|2022-01-04 18:30:00|623.87|621.67|618.58|616.38|624.07|621.87|618.39|616.19|0
1641321300000|2022-01-04 18:35:00|618.39|616.19|620.73|618.53|621.71|619.51|618.19|615.99|0
1641321600000|2022-01-04 18:40:00|620.34|618.14|620.73|618.53|621.51|619.31|619.56|617.36|0
1641321900000|2022-01-04 18:45:00|620.93|618.73|620.34|618.14|621.71|619.51|620.14|617.94|0
1641322200000|2022-01-04 18:50:00|620.14|617.94|617.79|615.59|620.14|617.94|616.43|614.23|0
1641322500000|2022-01-04 18:55:00|617.6|615.4|615.64|613.44|617.6|615.4|614.86|612.66|0
1641322800000|2022-01-04 19:00:00|615.25|613.05|619.94|617.74|619.94|617.74|615.25|613.05|0
1641323100000|2022-01-04 19:05:00|619.74|617.54|618.18|615.98|620.13|617.93|617.59|615.39|0
1641323400000|2022-01-04 19:10:00|617.98|615.78|621.11|618.91|621.11|618.91|617.39|615.19|0
1641323700000|2022-01-04 19:15:00|621.3|619.1|620.24|618.04|622.48|620.28|619.85|617.65|0
1641324000000|2022-01-04 19:20:00|620.04|617.84|618.67|616.47|620.83|618.63|618.47|616.27|0
1641324300000|2022-01-04 19:25:00|618.47|616.27|620.04|617.84|620.82|618.62|618.47|616.27|0
1641324600000|2022-01-04 19:30:00|620.23|618.03|623.18|620.98|625.54|623.34|619.84|617.64|0
1641324900000|2022-01-04 19:35:00|623.57|621.37|622.78|620.58|623.77|621.57|622.39|620.19|0
1641325200000|2022-01-04 19:40:00|622.98|620.78|626.12|623.92|626.32|624.12|622.78|620.58|0
1641325500000|2022-01-04 19:45:00|625.73|623.53|626.52|624.32|627.3|625.1|625.14|622.94|0
1641325800000|2022-01-04 19:50:00|626.91|624.71|627.3|625.1|628.09|625.89|626.12|623.92|0
1641326100000|2022-01-04 19:55:00|626.91|624.71|626.9|624.7|627.4|625.2|626.31|624.11|0
1641326400000|2022-01-04 20:00:00|627.1|624.9|629.07|626.87|629.27|627.07|626.9|624.7|0
1641326700000|2022-01-04 20:05:00|628.87|626.67|629.27|627.07|629.66|627.46|628.28|626.08|0
1641327000000|2022-01-04 20:10:00|629.46|627.26|630.64|628.44|631.24|629.04|629.46|627.26|0
1641327300000|2022-01-04 20:15:00|630.84|628.64|630.84|628.64|631.43|629.23|629.66|627.46|0
1641327600000|2022-01-04 20:20:00|631.04|628.84|632.62|630.42|634|631.8|631.04|628.84|0
1641327900000|2022-01-04 20:25:00|632.81|630.61|633.6|631.4|634|631.8|631.63|629.43|0
1641328200000|2022-01-04 20:30:00|633.8|631.6|632.02|629.82|633.8|631.6|631.03|628.83|0
1641328500000|2022-01-04 20:35:00|631.62|629.42|632.11|629.91|633.96|631.76|631.32|629.12|0
1641328800000|2022-01-04 20:40:00|632.31|630.11|634.28|632.08|635.08|632.88|631.72|629.52|0
1641329100000|2022-01-04 20:45:00|634.48|632.28|636.46|634.26|636.66|634.46|634.09|631.89|0
1641329400000|2022-01-04 20:50:00|635.67|633.47|632.9|630.7|638.84|636.64|632.9|630.7|0
1641329700000|2022-01-04 20:55:00|631.71|629.51|627.37|625.17|631.91|629.71|627.37|625.17|0
1641330000000|2022-01-04 21:00:00|627.96|625.76|626.97|624.77|628.74|626.54|626.18|623.98|0
1641330300000|2022-01-04 21:05:00|626.77|624.57|627.36|625.16|628.35|626.15|626.57|624.37|0
1641330600000|2022-01-04 21:10:00|627.16|624.96|627.3|625.1|628.29|626.09|625.78|623.58|0
1641330900000|2022-01-04 21:15:00|627.8|625|628.98|626.18|628.98|626.18|627.01|624.21|0
1641331200000|2022-01-04 21:20:00|629.37|626.57|629.37|626.57|629.57|626.77|628.97|626.17|0
1641331500000|2022-01-04 21:25:00|629.17|626.37|628.38|625.58|629.37|626.57|627.99|625.19|0
1641331800000|2022-01-04 21:30:00|628.18|625.38|627.59|624.79|628.58|625.78|627.2|624.4|0
1641332100000|2022-01-04 21:35:00|627.98|625.18|628.18|625.38|628.38|625.58|627.79|624.99|0
1641332400000|2022-01-04 21:40:00|628.38|625.58|628.77|625.97|628.97|626.17|628.38|625.58|0
1641332700000|2022-01-04 21:45:00|628.66|625.86|628.37|625.57|628.77|625.97|627.78|624.98|0
1641333000000|2022-01-04 21:50:00|628.17|625.37|628.17|625.37|628.17|625.37|627.98|625.18|0
1641333300000|2022-01-04 21:55:00|628.37|625.57|628.96|626.16|629.05|626.25|627.97|625.17|0
1641333600000|2022-01-04 22:00:00|628.76|625.96|628.41|625.61|628.76|625.96|628.41|625.61|0
1641333900000|2022-01-04 22:05:00|628.67|625.87|628.55|625.75|628.73|625.93|628.55|625.75|0
1641334200000|2022-01-04 22:10:00|628.49|625.69|628.47|625.67|628.55|625.75|628.41|625.61|0
1641334500000|2022-01-04 22:15:00|628.35|625.55|628.61|625.81|628.61|625.81|628.29|625.49|0
1641334800000|2022-01-04 22:20:00|628.49|625.69|628.78|625.98|628.87|626.07|628.49|625.69|0
1641335100000|2022-01-04 22:25:00|628.61|625.81|628.63|625.83|628.8|626|628.61|625.81|0
1641335400000|2022-01-04 22:30:00|628.66|625.86|628.4|625.6|628.78|625.98|628.4|625.6|0
1641335700000|2022-01-04 22:35:00|628.48|625.68|628.31|625.51|628.48|625.68|628.29|625.49|0
1641336000000|2022-01-04 22:40:00|628.39|625.59|628.31|625.51|628.39|625.59|628.28|625.48|0
1641336300000|2022-01-04 22:45:00|628.34|625.54|628.37|625.57|628.37|625.57|628.25|625.45|0
1641336600000|2022-01-04 22:50:00|628.36|625.56|628.36|625.56|628.36|625.56|628.33|625.53|0
1641336900000|2022-01-04 22:55:00|628.51|625.71|628.36|625.56|628.51|625.71|628.21|625.41|0
1641337200000|2022-01-04 23:00:00|628.63|625.83|628.53|625.73|629.42|626.62|628.14|625.34|0
1641337500000|2022-01-04 23:05:00|628.73|625.93|627.35|624.55|629.12|626.32|627.35|624.55|0
1641337800000|2022-01-04 23:10:00|627.74|624.94|627.83|625.03|628.33|625.53|627.54|624.74|0
1641338100000|2022-01-04 23:15:00|627.74|624.94|625.97|623.17|627.74|624.94|625.97|623.17|0
1641338400000|2022-01-04 23:20:00|626.16|623.36|625.18|622.38|626.16|623.36|624.79|621.99|0
1641338700000|2022-01-04 23:25:00|625.08|622.28|625.77|622.97|626.75|623.95|624.78|621.98|0
1641339000000|2022-01-04 23:30:00|625.57|622.77|625.37|622.57|625.57|622.77|624.58|621.78|0
1641339300000|2022-01-04 23:35:00|625.27|622.47|625.56|622.76|625.76|622.96|624.98|622.18|0
1641339600000|2022-01-04 23:40:00|625.37|622.57|624.97|622.17|625.76|622.96|624.58|621.78|0
1641339900000|2022-01-04 23:45:00|625.17|622.37|623.99|621.19|625.17|622.37|623.79|620.99|0
1641340200000|2022-01-04 23:50:00|624.08|621.28|624.57|621.77|624.97|622.17|623.99|621.19|0
1641340500000|2022-01-04 23:55:00|624.77|621.97|624.57|621.77|625.16|622.36|624.18|621.38|0
1641340800000|2022-01-05 00:00:00|624.77|621.97|623.59|620.79|625.36|622.56|622.8|620|0
1641341100000|2022-01-05 00:05:00|623.78|620.98|623.19|620.39|623.98|621.18|622.31|619.51|0
1641341400000|2022-01-05 00:10:00|623.39|620.59|623.68|620.88|623.98|621.18|622.6|619.8|0
1641341700000|2022-01-05 00:15:00|623.58|620.78|622.21|619.41|623.98|621.18|622.21|619.41|0
1641342000000|2022-01-05 00:20:00|622.4|619.6|623.58|620.78|623.78|620.98|622.01|619.21|0
1641342300000|2022-01-05 00:25:00|623.48|620.68|623.08|620.28|623.58|620.78|622.89|620.09|0
1641342600000|2022-01-05 00:30:00|623.18|620.38|622.59|619.79|623.18|620.38|621.9|619.1|0
1641342900000|2022-01-05 00:35:00|622.98|620.18|622.2|619.4|623.38|620.58|621.61|618.81|0
1641343200000|2022-01-05 00:40:00|622.29|619.49|622.59|619.79|622.79|619.99|622|619.2|0
1641343500000|2022-01-05 00:45:00|622.49|619.69|622.78|619.98|622.98|620.18|622.19|619.39|0
1641343800000|2022-01-05 00:50:00|622.58|619.78|623.37|620.57|623.57|620.77|622.58|619.78|0
1641344100000|2022-01-05 00:55:00|623.46|620.66|623.56|620.76|623.76|620.96|623.17|620.37|0
1641344400000|2022-01-05 01:00:00|623.76|620.96|623.76|620.96|624.15|621.35|623.36|620.56|0
1641344700000|2022-01-05 01:05:00|623.56|620.76|623.16|620.36|624.15|621.35|623.16|620.36|0
1641345000000|2022-01-05 01:10:00|622.97|620.17|624.73|621.93|624.73|621.93|622.57|619.77|0
1641345300000|2022-01-05 01:15:00|624.93|622.13|626.11|623.31|626.89|624.09|624.73|621.93|0
1641345600000|2022-01-05 01:20:00|626.3|623.5|625.71|622.91|626.3|623.5|625.12|622.32|0
1641345900000|2022-01-05 01:25:00|625.51|622.71|624.53|621.73|625.51|622.71|624.53|621.73|0
1641346200000|2022-01-05 01:30:00|624.33|621.53|621.78|618.98|624.33|621.53|621.19|618.39|0
1641346500000|2022-01-05 01:35:00|621.97|619.17|621.19|618.39|622.37|619.57|620.41|617.61|0
1641346800000|2022-01-05 01:40:00|620.99|618.19|620.6|617.8|621.38|618.58|620.01|617.21|0
1641347100000|2022-01-05 01:45:00|620.69|617.89|619.03|616.23|620.69|617.89|618.05|615.25|0
1641347400000|2022-01-05 01:50:00|618.83|616.03|619.9|617.1|620.4|617.6|618.83|616.03|0
1641347700000|2022-01-05 01:55:00|619.81|617.01|619.81|617.01|620.39|617.59|619.61|616.81|0
1641348000000|2022-01-05 02:00:00|620|617.2|619.8|617|621.18|618.38|619.8|617|0
1641348300000|2022-01-05 02:05:00|619.61|616.81|619.61|616.81|620|617.2|619.02|616.22|0
1641348600000|2022-01-05 02:10:00|620|617.2|620.58|617.78|621.17|618.37|619.8|617|0
1641348900000|2022-01-05 02:15:00|620.68|617.88|621.56|618.76|621.76|618.96|620.68|617.88|0
1641349200000|2022-01-05 02:20:00|621.46|618.66|620.97|618.17|621.46|618.66|620.77|617.97|0
1641349500000|2022-01-05 02:25:00|621.17|618.37|620.18|617.38|621.36|618.56|620.18|617.38|0
1641349800000|2022-01-05 02:30:00|619.99|617.19|620.57|617.77|620.97|618.17|619.4|616.6|0
1641350100000|2022-01-05 02:35:00|620.77|617.97|619.98|617.18|620.96|618.16|619.79|616.99|0
1641350400000|2022-01-05 02:40:00|619.79|616.99|619.39|616.59|619.79|616.99|619.2|616.4|0
1641350700000|2022-01-05 02:45:00|619.59|616.79|619.98|617.18|620.17|617.37|619.39|616.59|0
1641351000000|2022-01-05 02:50:00|620.17|617.37|620.17|617.37|620.56|617.76|619.98|617.18|0
1641351300000|2022-01-05 02:55:00|619.98|617.18|620.95|618.15|621.35|618.55|619.98|617.18|0
1641351600000|2022-01-05 03:00:00|621.15|618.35|621.15|618.35|621.54|618.74|620.76|617.96|0
1641351900000|2022-01-05 03:05:00|621.34|618.54|621.14|618.34|621.54|618.74|620.95|618.15|0
1641352200000|2022-01-05 03:10:00|620.95|618.15|619.97|617.17|621.14|618.34|619.77|616.97|0
1641352500000|2022-01-05 03:15:00|619.77|616.97|619.57|616.77|619.77|616.97|619.18|616.38|0
1641352800000|2022-01-05 03:20:00|619.38|616.58|619.96|617.16|620.35|617.55|619.18|616.38|0
1641353100000|2022-01-05 03:25:00|619.77|616.97|619.96|617.16|619.96|617.16|619.57|616.77|0
1641353400000|2022-01-05 03:30:00|619.86|617.06|619.96|617.16|620.35|617.55|619.37|616.57|0
1641353700000|2022-01-05 03:35:00|620.15|617.35|620.74|617.94|620.94|618.14|620.15|617.35|0
1641354000000|2022-01-05 03:40:00|620.54|617.74|620.93|618.13|620.93|618.13|620.54|617.74|0
1641354300000|2022-01-05 03:45:00|620.73|617.93|620.14|617.34|620.73|617.93|620.14|617.34|0
1641354600000|2022-01-05 03:50:00|619.95|617.15|620.82|618.02|620.93|618.13|619.95|617.15|0
1641354900000|2022-01-05 03:55:00|620.93|618.13|621.02|618.22|621.32|618.52|620.53|617.73|0
1641355200000|2022-01-05 04:00:00|620.92|618.12|621.12|618.32|621.51|618.71|620.92|618.12|0
1641355500000|2022-01-05 04:05:00|620.92|618.12|620.72|617.92|620.92|618.12|620.53|617.73|0
1641355800000|2022-01-05 04:10:00|620.92|618.12|620.72|617.92|620.92|618.12|620.72|617.92|0
1641356100000|2022-01-05 04:15:00|620.52|617.72|620.52|617.72|620.72|617.92|620.33|617.53|0
1641356400000|2022-01-05 04:20:00|620.72|617.92|620.91|618.11|620.91|618.11|620.52|617.72|0
1641356700000|2022-01-05 04:25:00|620.81|618.01|620.52|617.72|620.81|618.01|620.52|617.72|0
1641357000000|2022-01-05 04:30:00|620.32|617.52|619.93|617.13|620.32|617.52|619.73|616.93|0
1641357300000|2022-01-05 04:35:00|620.12|617.32|619.53|616.73|620.12|617.32|619.14|616.34|0
1641357600000|2022-01-05 04:40:00|619.73|616.93|619.92|617.12|620.12|617.32|619.73|616.93|0
1641357900000|2022-01-05 04:45:00|620.12|617.32|620.6|617.8|620.6|617.8|619.92|617.12|0
1641358200000|2022-01-05 04:50:00|620.51|617.71|620.11|617.31|620.7|617.9|619.92|617.12|0
1641358500000|2022-01-05 04:55:00|619.92|617.12|620.11|617.31|620.11|617.31|619.92|617.12|0
1641358800000|2022-01-05 05:00:00|620.31|617.51|619.52|616.72|620.4|617.6|618.93|616.13|0
1641359100000|2022-01-05 05:05:00|619.42|616.62|618.93|616.13|619.72|616.92|618.54|615.74|0
1641359400000|2022-01-05 05:10:00|619.13|616.33|619.91|617.11|620.1|617.3|618.93|616.13|0
1641359700000|2022-01-05 05:15:00|620.1|617.3|618.73|615.93|620.1|617.3|618.53|615.73|0
1641360000000|2022-01-05 05:20:00|618.93|616.13|617.55|614.75|618.93|616.13|617.36|614.56|0
1641360300000|2022-01-05 05:25:00|617.75|614.95|616.38|613.58|618.53|615.73|615.79|612.99|0
1641360600000|2022-01-05 05:30:00|616.57|613.77|616.57|613.77|617.55|614.75|616.47|613.67|0
1641360900000|2022-01-05 05:35:00|616.77|613.97|617.74|614.94|617.84|615.04|615.98|613.18|0
1641361200000|2022-01-05 05:40:00|617.64|614.84|617.35|614.55|618.13|615.33|617.35|614.55|0
1641361500000|2022-01-05 05:45:00|617.15|614.35|617.54|614.74|617.74|614.94|616.96|614.16|0
1641361800000|2022-01-05 05:50:00|617.44|614.64|617.34|614.54|617.54|614.74|616.95|614.15|0
1641362100000|2022-01-05 05:55:00|617.54|614.74|616.95|614.15|617.54|614.74|616.95|614.15|0
1641362400000|2022-01-05 06:00:00|616.75|613.95|617.34|614.54|617.34|614.54|616.75|613.95|0
1641362700000|2022-01-05 06:05:00|617.53|614.73|615.97|613.17|617.53|614.73|615.58|612.78|0
1641363000000|2022-01-05 06:10:00|616.06|613.26|617.43|614.63|617.53|614.73|616.06|613.26|0
1641363300000|2022-01-05 06:15:00|617.53|614.73|617.92|615.12|618.21|615.41|617.33|614.53|0
1641363600000|2022-01-05 06:20:00|618.11|615.31|618.7|615.9|618.7|615.9|618.11|615.31|0
1641363900000|2022-01-05 06:25:00|618.5|615.7|618.3|615.5|618.7|615.9|618.11|615.31|0
1641364200000|2022-01-05 06:30:00|618.11|615.31|617.91|615.11|618.4|615.6|617.52|614.72|0
1641364500000|2022-01-05 06:35:00|618.11|615.31|618.5|615.7|618.69|615.89|617.91|615.11|0
1641364800000|2022-01-05 06:40:00|618.69|615.89|620.84|618.04|620.84|618.04|618.69|615.89|0
1641365100000|2022-01-05 06:45:00|620.65|617.85|622.11|619.31|622.41|619.61|620.65|617.85|0
1641365400000|2022-01-05 06:50:00|622.22|619.42|621.82|619.02|622.41|619.61|621.62|618.82|0
1641365700000|2022-01-05 06:55:00|621.62|618.82|621.43|618.63|622.6|619.8|621.43|618.63|0
1641366000000|2022-01-05 07:00:00|621.72|618.92|622.01|619.21|622.21|619.41|620.44|617.64|0
1641366300000|2022-01-05 07:05:00|621.91|619.11|623.08|620.28|623.38|620.58|621.82|619.02|0
1641366600000|2022-01-05 07:10:00|622.99|620.19|622.79|619.99|623.38|620.58|622.4|619.6|0
1641366900000|2022-01-05 07:15:00|622.6|619.8|623.38|620.58|623.38|620.58|622.6|619.8|0
1641367200000|2022-01-05 07:20:00|623.28|620.48|622.2|619.4|623.38|620.58|622.2|619.4|0
1641367500000|2022-01-05 07:25:00|622.39|619.59|622|619.2|622.59|619.79|621.61|618.81|0
1641367800000|2022-01-05 07:30:00|621.8|619|622.98|620.18|622.98|620.18|621.61|618.81|0
1641368100000|2022-01-05 07:35:00|623.17|620.37|621.21|618.41|623.37|620.57|621.21|618.41|0
1641368400000|2022-01-05 07:40:00|621.41|618.61|622.78|619.98|622.97|620.17|621.21|618.41|0
1641368700000|2022-01-05 07:45:00|622.58|619.78|625.53|622.73|625.53|622.73|622.58|619.78|0
1641369000000|2022-01-05 07:50:00|625.72|622.92|625.33|622.53|626.12|623.32|624.74|621.94|0
1641369300000|2022-01-05 07:55:00|625.52|622.72|624.73|621.93|625.92|623.12|624.54|621.74|0
1641369600000|2022-01-05 08:00:00|625.13|622.33|622.78|619.98|627.29|624.49|622.78|619.98|0
1641369900000|2022-01-05 08:05:00|622.48|620.28|624.92|622.72|625.31|623.11|622.48|620.28|0
1641370200000|2022-01-05 08:10:00|624.73|622.53|625.7|623.5|626.69|624.49|623.74|621.54|0
1641370500000|2022-01-05 08:15:00|625.9|623.7|625.31|623.11|626.88|624.68|625.11|622.91|0
1641370800000|2022-01-05 08:20:00|625.11|622.91|626.09|623.89|626.09|623.89|623.15|620.95|0
1641371100000|2022-01-05 08:25:00|625.99|623.79|625.3|623.1|626.68|624.48|625.11|622.91|0
1641371400000|2022-01-05 08:30:00|625.4|623.2|624.32|622.12|626.88|624.68|624.32|622.12|0
1641371700000|2022-01-05 08:35:00|624.22|622.02|625|622.8|625|622.8|623.34|621.14|0
1641372000000|2022-01-05 08:40:00|624.91|622.71|624.9|622.7|626.28|624.08|624.71|622.51|0
1641372300000|2022-01-05 08:45:00|625.3|623.1|623.33|621.13|625.49|623.29|623.33|621.13|0
1641372600000|2022-01-05 08:50:00|623.53|621.33|623.53|621.33|624.12|621.92|623.14|620.94|0
1641372900000|2022-01-05 08:55:00|623.33|621.13|624.5|622.3|624.9|622.7|622.94|620.74|0
1641373200000|2022-01-05 09:00:00|624.7|622.5|625.29|623.09|626.08|623.88|623.91|621.71|0
1641373500000|2022-01-05 09:05:00|625.38|623.18|626.27|624.07|627.25|625.05|625.29|623.09|0
1641373800000|2022-01-05 09:10:00|626.46|624.26|628.43|626.23|628.63|626.43|625.68|623.48|0
1641374100000|2022-01-05 09:15:00|627.84|625.64|629.21|627.01|630.59|628.39|627.84|625.64|0
1641374400000|2022-01-05 09:20:00|629.41|627.21|629.41|627.21|630.4|628.2|628.82|626.62|0
1641374700000|2022-01-05 09:25:00|629.21|627.01|629.01|626.81|629.61|627.41|628.82|626.62|0
1641375000000|2022-01-05 09:30:00|629.11|626.91|628.62|626.42|629.21|627.01|628.32|626.12|0
1641375300000|2022-01-05 09:35:00|628.71|626.51|627.63|625.43|629.01|626.81|627.63|625.43|0
1641375600000|2022-01-05 09:40:00|627.53|625.33|628.61|626.41|629.2|627|627.24|625.04|0
1641375900000|2022-01-05 09:45:00|628.22|626.02|628.22|626.02|629.2|627|627.43|625.23|0
1641376200000|2022-01-05 09:50:00|628.31|626.11|628.5|626.3|628.7|626.5|627.82|625.62|0
1641376500000|2022-01-05 09:55:00|628.61|626.41|629.09|626.89|629.68|627.48|628.02|625.82|0
1641376800000|2022-01-05 10:00:00|629.39|627.19|630.37|628.17|631.16|628.96|628.8|626.6|0
1641377100000|2022-01-05 10:05:00|630.77|628.57|631.75|629.55|632.15|629.95|630.18|627.98|0
1641377400000|2022-01-05 10:10:00|631.95|629.75|630.17|627.97|632.15|629.95|629.58|627.38|0
1641377700000|2022-01-05 10:15:00|629.98|627.78|629.78|627.58|630.17|627.97|629.58|627.38|0
1641378000000|2022-01-05 10:20:00|629.97|627.77|629.58|627.38|630.37|628.17|629.18|626.98|0
1641378300000|2022-01-05 10:25:00|629.77|627.57|631.15|628.95|631.15|628.95|629.67|627.47|0
1641378600000|2022-01-05 10:30:00|630.95|628.75|629.57|627.37|631.94|629.74|628.98|626.78|0
1641378900000|2022-01-05 10:35:00|629.77|627.57|628.39|626.19|629.77|627.57|628|625.8|0
1641379200000|2022-01-05 10:40:00|628.58|626.38|627.6|625.4|628.78|626.58|627.4|625.2|0
1641379500000|2022-01-05 10:45:00|627.8|625.6|627.89|625.69|628.39|626.19|627.4|625.2|0
1641379800000|2022-01-05 10:50:00|627.99|625.79|627.4|625.2|628.58|626.38|627|624.8|0
1641380100000|2022-01-05 10:55:00|627.59|625.39|627.59|625.39|629.36|627.16|627.4|625.2|0
1641380400000|2022-01-05 11:00:00|627.39|625.19|626.21|624.01|627.98|625.78|626.21|624.01|0
1641380700000|2022-01-05 11:05:00|626.41|624.21|626.6|624.4|627|624.8|625.23|623.03|0
1641381000000|2022-01-05 11:10:00|626.5|624.3|627.58|625.38|627.78|625.58|625.82|623.62|0
1641381300000|2022-01-05 11:15:00|627.39|625.19|626.8|624.6|627.78|625.58|626.01|623.81|0
1641381600000|2022-01-05 11:20:00|626.6|624.4|625.61|623.41|627.19|624.99|625.61|623.41|0
1641381900000|2022-01-05 11:25:00|625.22|623.02|625.22|623.02|626.79|624.59|624.83|622.63|0
1641382200000|2022-01-05 11:30:00|625.02|622.82|625.02|622.82|625.81|623.61|625.02|622.82|0
1641382500000|2022-01-05 11:35:00|624.82|622.62|625.41|623.21|625.61|623.41|624.82|622.62|0
1641382800000|2022-01-05 11:40:00|625.61|623.41|626.39|624.19|626.59|624.39|625.41|623.21|0
1641383100000|2022-01-05 11:45:00|626.19|623.99|626.78|624.58|627.18|624.98|626|623.8|0
1641383400000|2022-01-05 11:50:00|627.17|624.97|626.97|624.77|627.37|625.17|625.8|623.6|0
1641383700000|2022-01-05 11:55:00|627.17|624.97|626.87|624.67|627.37|625.17|626.38|624.18|0
1641384000000|2022-01-05 12:00:00|626.97|624.77|626.58|624.38|627.76|625.56|626.38|624.18|0
1641384300000|2022-01-05 12:05:00|626.38|624.18|627.75|625.55|628.35|626.15|625.59|623.39|0
1641384600000|2022-01-05 12:10:00|627.95|625.75|628.34|626.14|628.74|626.54|627.56|625.36|0
1641384900000|2022-01-05 12:15:00|628.54|626.34|627.95|625.75|628.93|626.73|627.55|625.35|0
1641385200000|2022-01-05 12:20:00|628.04|625.84|626.17|623.97|628.14|625.94|626.17|623.97|0
1641385500000|2022-01-05 12:25:00|626.27|624.07|628.14|625.94|628.34|626.14|625.98|623.78|0
1641385800000|2022-01-05 12:30:00|627.94|625.74|627.15|624.95|628.43|626.23|626.96|624.76|0
1641386100000|2022-01-05 12:35:00|627.35|625.15|625.97|623.77|627.55|625.35|625.97|623.77|0
1641386400000|2022-01-05 12:40:00|625.77|623.57|625.57|623.37|625.97|623.77|625.18|622.98|0
1641386700000|2022-01-05 12:45:00|625.38|623.18|623.8|621.6|625.57|623.37|623.8|621.6|0
1641387000000|2022-01-05 12:50:00|624|621.8|624.19|621.99|624.39|622.19|623.8|621.6|0
1641387300000|2022-01-05 12:55:00|624.09|621.89|625.37|623.17|625.57|623.37|623.8|621.6|0
1641387600000|2022-01-05 13:00:00|625.76|623.56|625.57|623.37|626.55|624.35|625.37|623.17|0
1641387900000|2022-01-05 13:05:00|625.76|623.56|625.56|623.36|626.74|624.54|625.37|623.17|0
1641388200000|2022-01-05 13:10:00|625.37|623.17|623.99|621.79|625.37|623.17|623.79|621.59|0
1641388500000|2022-01-05 13:15:00|623.79|621.59|626.15|623.95|626.94|624.74|622.32|620.12|0
1641388800000|2022-01-05 13:20:00|625.95|623.75|626.24|624.04|626.54|624.34|625.16|622.96|0
1641389100000|2022-01-05 13:25:00|626.34|624.14|626.93|624.73|627.72|625.52|626.14|623.94|0
1641389400000|2022-01-05 13:30:00|627.13|624.93|627.32|625.12|627.71|625.51|625.95|623.75|0
1641389700000|2022-01-05 13:35:00|627.52|625.32|626.33|624.13|627.71|625.51|625.75|623.55|0
1641390000000|2022-01-05 13:40:00|626.14|623.94|626.53|624.33|627.12|624.92|625.74|623.54|0
1641390300000|2022-01-05 13:45:00|626.73|624.53|625.54|623.34|627.12|624.92|624.76|622.56|0
1641390600000|2022-01-05 13:50:00|625.64|623.44|628.19|625.99|628.19|625.99|625.15|622.95|0
1641390900000|2022-01-05 13:55:00|628.1|625.9|627.9|625.7|629.08|626.88|627.9|625.7|0
1641391200000|2022-01-05 14:00:00|628.1|625.9|626.13|623.93|628.88|626.68|625.93|623.73|0
1641391500000|2022-01-05 14:05:00|625.73|623.53|625.34|623.14|626.71|624.51|624.94|622.74|0
1641391800000|2022-01-05 14:10:00|625.53|623.33|628.09|625.89|628.09|625.89|625.53|623.33|0
1641392100000|2022-01-05 14:15:00|628.28|626.08|627.89|625.69|628.88|626.68|627.5|625.3|0
1641392400000|2022-01-05 14:20:00|628.18|625.98|628.28|626.08|628.48|626.28|627.1|624.9|0
1641392700000|2022-01-05 14:25:00|628.37|626.17|626.4|624.2|628.37|626.17|625.72|623.52|0
1641393000000|2022-01-05 14:30:00|627.1|624.9|620.22|618.02|630.05|627.85|620.22|618.02|0
1641393300000|2022-01-05 14:35:00|619.64|617.44|622.18|619.98|625.13|622.93|618.27|616.07|0
1641393600000|2022-01-05 14:40:00|621.99|619.79|623.75|621.55|628.47|626.27|621.2|619|0
1641393900000|2022-01-05 14:45:00|623.65|621.45|622.57|620.37|624.14|621.94|620.41|618.21|0
1641394200000|2022-01-05 14:50:00|622.37|620.17|624.39|622.19|628.27|626.07|621.59|619.39|0
1641394500000|2022-01-05 14:55:00|624.19|621.99|625.57|623.37|627.34|625.14|623.99|621.79|0
1641394800000|2022-01-05 15:00:00|625.37|623.17|623.01|620.81|627.34|625.14|622.02|619.82|0
1641395100000|2022-01-05 15:05:00|622.81|620.61|624.28|622.08|626.35|624.15|622.81|620.61|0
1641395400000|2022-01-05 15:10:00|624.18|621.98|623.39|621.19|625.95|623.75|623|620.8|0
1641395700000|2022-01-05 15:15:00|623.59|621.39|624.08|621.88|625.56|623.36|623.39|621.19|0
1641396000000|2022-01-05 15:20:00|624.18|621.98|627.33|625.13|628.12|625.92|624.18|621.98|0
1641396300000|2022-01-05 15:25:00|627.52|625.32|629.69|627.49|631.47|629.27|627.52|625.32|0
1641396600000|2022-01-05 15:30:00|629.3|627.1|624.76|622.56|629.49|627.29|624.37|622.17|0
1641396900000|2022-01-05 15:35:00|624.96|622.76|624.76|622.56|626.73|624.53|623.97|621.77|0
1641397200000|2022-01-05 15:40:00|625.15|622.95|625.94|623.74|626.53|624.33|624.36|622.16|0
1641397500000|2022-01-05 15:45:00|626.13|623.93|625.54|623.34|626.72|624.52|623.77|621.57|0
1641397800000|2022-01-05 15:50:00|625.34|623.14|625.74|623.54|625.93|623.73|623.38|621.18|0
1641398100000|2022-01-05 15:55:00|625.54|623.34|626.13|623.93|626.52|624.32|624.36|622.16|0
1641398400000|2022-01-05 16:00:00|626.32|624.12|623.37|621.17|626.91|624.71|623.37|621.17|0
1641398700000|2022-01-05 16:05:00|623.57|621.37|621.8|619.6|624.55|622.35|621.21|619.01|0
1641399000000|2022-01-05 16:10:00|621.99|619.79|623.17|620.97|623.17|620.97|619.83|617.63|0
1641399300000|2022-01-05 16:15:00|622.97|620.77|623.36|621.16|624.35|622.15|622.97|620.77|0
1641399600000|2022-01-05 16:20:00|623.26|621.06|623.36|621.16|624.94|622.74|622.58|620.38|0
1641399900000|2022-01-05 16:25:00|623.56|621.36|625.72|623.52|625.72|623.52|623.36|621.16|0
1641400200000|2022-01-05 16:30:00|625.13|622.93|621.98|619.78|625.92|623.72|621.59|619.39|0
1641400500000|2022-01-05 16:35:00|622.37|620.17|622.96|620.76|623.16|620.96|621|618.8|0
1641400800000|2022-01-05 16:40:00|622.76|620.56|619.03|616.83|623.16|620.96|618.64|616.44|0
1641401100000|2022-01-05 16:45:00|619.42|617.22|619.42|617.22|620.6|618.4|618.44|616.24|0
1641401400000|2022-01-05 16:50:00|619.62|617.42|618.83|616.63|620.21|618.01|618.44|616.24|0
1641401700000|2022-01-05 16:55:00|619.03|616.83|620.2|618|620.99|618.79|618.83|616.63|0
1641402000000|2022-01-05 17:00:00|620.01|617.81|622.56|620.36|622.56|620.36|619.03|616.83|0
1641402300000|2022-01-05 17:05:00|622.36|620.16|621.57|619.37|622.95|620.75|620.59|618.39|0
1641402600000|2022-01-05 17:10:00|621.37|619.17|622.75|620.55|622.75|620.55|621.37|619.17|0
1641402900000|2022-01-05 17:15:00|622.94|620.74|623.92|621.72|624.12|621.92|622.35|620.15|0
1641403200000|2022-01-05 17:20:00|623.73|621.53|624.12|621.92|624.71|622.51|622.94|620.74|0
1641403500000|2022-01-05 17:25:00|624.32|622.12|625.1|622.9|625.69|623.49|624.12|621.92|0
1641403800000|2022-01-05 17:30:00|624.9|622.7|622.54|620.34|625.1|622.9|621.95|619.75|0
1641404100000|2022-01-05 17:35:00|622.34|620.14|618.03|615.83|622.54|620.34|617.63|615.43|0
1641404400000|2022-01-05 17:40:00|618.22|616.02|617.44|615.24|619.4|617.2|616.46|614.26|0
1641404700000|2022-01-05 17:45:00|617.63|615.43|616.26|614.06|617.83|615.63|615.28|613.08|0
1641405000000|2022-01-05 17:50:00|616.45|614.25|617.24|615.04|617.43|615.23|615.08|612.88|0
1641405300000|2022-01-05 17:55:00|617.04|614.84|615.28|613.08|617.43|615.23|615.08|612.88|0
1641405600000|2022-01-05 18:00:00|615.47|613.27|615.66|613.46|616.06|613.86|614.1|611.9|0
1641405900000|2022-01-05 18:05:00|615.86|613.66|612.92|610.72|618.5|616.3|612.14|609.94|0
1641406200000|2022-01-05 18:10:00|612.72|610.52|612.91|610.71|613.5|611.3|610.96|608.76|0
1641406500000|2022-01-05 18:15:00|613.11|610.91|613.5|611.3|614.86|612.66|613.11|610.91|0
1641406800000|2022-01-05 18:20:00|613.69|611.49|615.45|613.25|616.43|614.23|613.69|611.49|0
1641407100000|2022-01-05 18:25:00|615.84|613.64|615.25|613.05|616.03|613.83|614.86|612.66|0
1641407400000|2022-01-05 18:30:00|615.44|613.24|615.54|613.34|617.2|615|615.05|612.85|0
1641407700000|2022-01-05 18:35:00|615.44|613.24|615.64|613.44|616.42|614.22|613.88|611.68|0
1641408000000|2022-01-05 18:40:00|615.44|613.24|615.63|613.43|617|614.8|615.05|612.85|0
1641408300000|2022-01-05 18:45:00|615.44|613.24|613.68|611.48|616.41|614.21|613.29|611.09|0
1641408600000|2022-01-05 18:50:00|614.07|611.87|614.46|612.26|615.04|612.84|613.48|611.28|0
1641408900000|2022-01-05 18:55:00|614.65|612.45|615.04|612.84|615.43|613.23|613.77|611.57|0
1641409200000|2022-01-05 19:00:00|614.94|612.74|610.55|608.35|623.27|621.07|610.55|608.35|0
1641409500000|2022-01-05 19:05:00|611.13|608.93|606.38|604.18|612.61|610.41|605.8|603.6|0
1641409800000|2022-01-05 19:10:00|606.58|604.38|600.57|598.37|606.77|604.57|597.96|595.76|0
1641410100000|2022-01-05 19:15:00|600.37|598.17|598.73|596.53|604.05|601.85|595.67|593.47|0
1641410400000|2022-01-05 19:20:00|598.54|596.34|598.92|596.72|601.82|599.62|597.18|594.98|0
1641410700000|2022-01-05 19:25:00|599.3|597.1|597.57|595.37|602.59|600.39|596.6|594.4|0
1641411000000|2022-01-05 19:30:00|597.95|595.75|591.41|589.21|601.23|599.03|591.22|589.02|0
1641411300000|2022-01-05 19:35:00|591.6|589.4|589.49|587.29|594.87|592.67|587.77|585.57|0
1641411600000|2022-01-05 19:40:00|589.68|587.48|582.03|579.83|589.68|587.48|582.03|579.83|0
1641411900000|2022-01-05 19:45:00|582.22|580.02|586.23|584.03|586.42|584.22|580.89|578.69|0
1641412200000|2022-01-05 19:50:00|586.42|584.22|586.03|583.83|588.72|586.52|582.58|580.38|0
1641412500000|2022-01-05 19:55:00|585.07|582.87|583.92|581.72|585.45|583.25|582.29|580.09|0
1641412800000|2022-01-05 20:00:00|583.35|581.15|577.24|575.04|583.35|581.15|577.24|575.04|0
1641413100000|2022-01-05 20:05:00|577.43|575.23|575.15|572.95|578.76|576.56|567.42|565.22|0
1641413400000|2022-01-05 20:10:00|575.53|573.33|577.24|575.04|579.14|576.94|573.63|571.43|0
1641413700000|2022-01-05 20:15:00|577.05|574.85|576.66|574.46|578.19|575.99|574.39|572.19|0
1641414000000|2022-01-05 20:20:00|576.19|573.99|575.33|573.13|577.81|575.61|573.25|571.05|0
1641414300000|2022-01-05 20:25:00|574.57|572.37|574|571.8|577.8|575.6|573.05|570.85|0
1641414600000|2022-01-05 20:30:00|573.05|570.85|574.41|572.21|577.48|575.28|571.35|569.15|0
1641414900000|2022-01-05 20:35:00|574.69|572.49|574.54|572.34|580.86|578.66|572.51|570.31|0
1641415200000|2022-01-05 20:40:00|575.11|572.91|573.42|571.22|577.39|575.19|573.23|571.03|0
1641415500000|2022-01-05 20:45:00|573.8|571.6|567.74|565.54|573.8|571.6|567.74|565.54|0
1641415800000|2022-01-05 20:50:00|566.04|563.84|567.74|565.54|571.33|569.13|566.04|563.84|0
1641416100000|2022-01-05 20:55:00|567.93|565.73|561.18|558.98|568.5|566.3|560.24|558.04|0
1641416400000|2022-01-05 21:00:00|561.36|559.16|558.49|556.29|562.3|560.1|557.55|555.35|0
1641416700000|2022-01-05 21:05:00|558.68|556.48|562.06|559.86|563|560.8|557.74|555.54|0
1641417000000|2022-01-05 21:10:00|562.24|560.04|563.89|561.69|564.08|561.88|560.83|558.63|0
1641417300000|2022-01-05 21:15:00|563.7|561.5|563.24|560.44|564.19|561.5|563.06|560.26|0
1641417600000|2022-01-05 21:20:00|563.62|560.82|562.49|559.69|563.71|560.91|562.11|559.31|0
1641417900000|2022-01-05 21:25:00|562.39|559.59|561.54|558.74|562.49|559.69|561.54|558.74|0
1641418200000|2022-01-05 21:30:00|561.73|558.93|561.54|558.74|561.92|559.12|561.54|558.74|0
1641418500000|2022-01-05 21:35:00|561.73|558.93|561.54|558.74|561.73|558.93|561.54|558.74|0
1641418800000|2022-01-05 21:40:00|561.73|558.93|560.03|557.23|561.73|558.93|560.03|557.23|0
1641419100000|2022-01-05 21:45:00|560.69|557.89|559.65|556.85|561.35|558.55|559.28|556.48|0
1641419400000|2022-01-05 21:50:00|559.84|557.04|559.28|556.48|560.78|557.98|559.09|556.29|0
1641419700000|2022-01-05 21:55:00|559.09|556.29|559.18|556.38|559.46|556.66|557.77|554.97|0
1641420000000|2022-01-05 22:00:00|559.14|556.34|558.75|555.95|559.14|556.34|558.75|555.95|0
1641420300000|2022-01-05 22:05:00|558.74|555.94|558.85|556.05|559.37|556.57|558.74|555.94|0
1641420600000|2022-01-05 22:10:00|558.88|556.08|558.66|555.86|559.39|556.59|558.66|555.86|0
1641420900000|2022-01-05 22:15:00|558.63|555.83|559.08|556.28|559.17|556.37|558.63|555.83|0
1641421200000|2022-01-05 22:20:00|559.2|556.4|559.14|556.34|559.28|556.48|559.01|556.21|0
1641421500000|2022-01-05 22:25:00|559.16|556.36|559.12|556.32|559.44|556.64|559.12|556.32|0
1641421800000|2022-01-05 22:30:00|559.17|556.37|558.9|556.1|559.2|556.4|558.9|556.1|0
1641422100000|2022-01-05 22:35:00|558.85|556.05|558.9|556.1|558.93|556.13|558.85|556.05|0
1641422400000|2022-01-05 22:40:00|558.85|556.05|558.79|555.99|558.85|556.05|558.73|555.93|0
1641422700000|2022-01-05 22:45:00|558.81|556.01|558.89|556.09|559.04|556.24|558.73|555.93|0
1641423000000|2022-01-05 22:50:00|559.04|556.24|558.99|556.19|559.34|556.54|558.99|556.19|0
1641423300000|2022-01-05 22:55:00|559.01|556.21|559.06|556.26|559.85|557.05|559.01|556.21|0
1641423600000|2022-01-05 23:00:00|560.08|557.28|556.43|553.63|560.74|557.94|556.43|553.63|0
1641423900000|2022-01-05 23:05:00|556.61|553.81|553.99|551.19|556.8|554|551.93|549.13|0
1641424200000|2022-01-05 23:10:00|554.36|551.56|555.11|552.31|555.11|552.31|553.61|550.81|0
1641424500000|2022-01-05 23:15:00|555.67|552.87|557.17|554.37|557.54|554.74|555.48|552.68|0
1641424800000|2022-01-05 23:20:00|556.98|554.18|559.42|556.62|559.61|556.81|556.79|553.99|0
1641425100000|2022-01-05 23:25:00|559.61|556.81|561.67|558.87|561.67|558.87|559.6|556.8|0
1641425400000|2022-01-05 23:30:00|561.86|559.06|562.23|559.43|562.99|560.19|561.29|558.49|0
1641425700000|2022-01-05 23:35:00|562.42|559.62|561.67|558.87|562.61|559.81|559.97|557.17|0
1641426000000|2022-01-05 23:40:00|561.85|559.05|562.32|559.52|562.51|559.71|560.54|557.74|0
1641426300000|2022-01-05 23:45:00|562.23|559.43|561.66|558.86|562.6|559.8|560.91|558.11|0
1641426600000|2022-01-05 23:50:00|561.75|558.95|562.22|559.42|562.6|559.8|561.66|558.86|0
1641426900000|2022-01-05 23:55:00|562.41|559.61|563.91|561.11|564.29|561.49|562.41|559.61|0
1641427200000|2022-01-06 00:00:00|563.73|560.93|565.13|562.33|565.13|562.33|563.73|560.93|0
1641427500000|2022-01-06 00:05:00|564.95|562.15|564.29|561.49|565.98|563.18|563.35|560.55|0
1641427800000|2022-01-06 00:10:00|564.48|561.68|566.36|563.56|566.36|563.56|564.47|561.67|0
1641428100000|2022-01-06 00:15:00|566.55|563.75|565.79|562.99|567.3|564.5|565.79|562.99|0
1641428400000|2022-01-06 00:20:00|565.6|562.8|564.09|561.29|566.36|563.56|563.99|561.19|0
1641428700000|2022-01-06 00:25:00|564.28|561.48|565.97|563.17|566.16|563.36|564.28|561.48|0
1641429000000|2022-01-06 00:30:00|565.79|562.99|565.97|563.17|567.29|564.49|565.41|562.61|0
1641429300000|2022-01-06 00:35:00|566.06|563.26|562.39|559.59|566.35|563.55|562.39|559.59|0
1641429600000|2022-01-06 00:40:00|562.58|559.78|560.69|557.89|562.58|559.78|560.69|557.89|0
1641429900000|2022-01-06 00:45:00|560.5|557.7|562.38|559.58|562.57|559.77|559|556.2|0
1641430200000|2022-01-06 00:50:00|562.57|559.77|564.07|561.27|564.45|561.65|562.38|559.58|0
1641430500000|2022-01-06 00:55:00|563.89|561.09|563.7|560.9|563.89|561.09|562.94|560.14|0
1641430800000|2022-01-06 01:00:00|563.88|561.08|564.54|561.74|565.01|562.21|561.44|558.64|0
1641431100000|2022-01-06 01:05:00|564.64|561.84|558.89|556.09|564.64|561.84|558.89|556.09|0
1641431400000|2022-01-06 01:10:00|558.8|556|559.36|556.56|560.49|557.69|557.01|554.21|0
1641431700000|2022-01-06 01:15:00|559.55|556.75|561.61|558.81|562.37|559.57|559.55|556.75|0
1641432000000|2022-01-06 01:20:00|561.8|559|562.36|559.56|562.37|559.57|561.14|558.34|0
1641432300000|2022-01-06 01:25:00|562.55|559.75|562.93|560.13|563.3|560.5|562.36|559.56|0
1641432600000|2022-01-06 01:30:00|562.74|559.94|566.88|564.08|567.07|564.27|561.23|558.43|0
1641432900000|2022-01-06 01:35:00|567.07|564.27|563.67|560.87|567.26|564.46|563.67|560.87|0
1641433200000|2022-01-06 01:40:00|563.86|561.06|564.8|562|564.99|562.19|562.54|559.74|0
1641433500000|2022-01-06 01:45:00|564.89|562.09|563.86|561.06|565.56|562.76|562.92|560.12|0
1641433800000|2022-01-06 01:50:00|563.95|561.15|565.08|562.28|565.55|562.75|563.95|561.15|0
1641434100000|2022-01-06 01:55:00|564.99|562.19|563.66|560.86|564.99|562.19|562.91|560.11|0
1641434400000|2022-01-06 02:00:00|564.13|561.33|562.43|559.63|564.13|561.33|561.03|558.23|0
1641434700000|2022-01-06 02:05:00|562.34|559.54|560.84|558.04|562.62|559.82|560.65|557.85|0
1641435000000|2022-01-06 02:10:00|560.65|557.85|561.77|558.97|563.09|560.29|560.65|557.85|0
1641435300000|2022-01-06 02:15:00|561.59|558.79|561.21|558.41|561.77|558.97|558.58|555.78|0
1641435600000|2022-01-06 02:20:00|561.3|558.5|560.54|557.74|561.67|558.87|559.7|556.9|0
1641435900000|2022-01-06 02:25:00|560.45|557.65|557.82|555.02|560.64|557.84|557.45|554.65|0
1641436200000|2022-01-06 02:30:00|557.63|554.83|560.07|557.27|560.26|557.46|557.44|554.64|0
1641436500000|2022-01-06 02:35:00|560.26|557.46|559.22|556.42|560.26|557.46|558.75|555.95|0
1641436800000|2022-01-06 02:40:00|559.13|556.33|557.06|554.26|559.13|556.33|556.13|553.33|0
1641437100000|2022-01-06 02:45:00|556.87|554.07|557.25|554.45|557.25|554.45|556.12|553.32|0
1641437400000|2022-01-06 02:50:00|557.15|554.35|557.99|555.19|557.99|555.19|556.87|554.07|0
1641437700000|2022-01-06 02:55:00|557.81|555.01|560.15|557.35|560.25|557.45|557.24|554.44|0
1641438000000|2022-01-06 03:00:00|560.25|557.45|560.06|557.26|560.62|557.82|559.49|556.69|0
1641438300000|2022-01-06 03:05:00|560.15|557.35|558.93|556.13|560.24|557.44|558.83|556.03|0
1641438600000|2022-01-06 03:10:00|558.74|555.94|556.3|553.5|558.74|555.94|554.99|552.19|0
1641438900000|2022-01-06 03:15:00|556.48|553.68|555.92|553.12|556.86|554.06|555.07|552.27|0
1641439200000|2022-01-06 03:20:00|555.73|552.93|557.04|554.24|557.42|554.62|555.17|552.37|0
1641439500000|2022-01-06 03:25:00|556.85|554.05|557.6|554.8|557.79|554.99|555.91|553.11|0
1641439800000|2022-01-06 03:30:00|557.41|554.61|556.47|553.67|557.41|554.61|555.72|552.92|0
1641440100000|2022-01-06 03:35:00|556.38|553.58|557.22|554.42|558.16|555.36|555.91|553.11|0
1641440400000|2022-01-06 03:40:00|557.12|554.32|552.16|549.36|557.12|554.32|552.16|549.36|0
1641440700000|2022-01-06 03:45:00|552.35|549.55|549.55|546.75|552.44|549.64|549.17|546.37|0
1641441000000|2022-01-06 03:50:00|549.73|546.93|546.75|543.95|550.2|547.4|546.75|543.95|0
1641441300000|2022-01-06 03:55:00|546.94|544.14|546.63|543.83|548.49|545.69|546.26|543.46|0
1641441600000|2022-01-06 04:00:00|547.01|544.21|546.63|543.83|547.93|545.13|546.45|543.65|0
1641441900000|2022-01-06 04:05:00|546.26|543.46|547.65|544.85|547.74|544.94|546.07|543.27|0
1641442200000|2022-01-06 04:10:00|547.56|544.76|547.37|544.57|547.56|544.76|546.44|543.64|0
1641442500000|2022-01-06 04:15:00|547.18|544.38|546.25|543.45|547.55|544.75|546.07|543.27|0
1641442800000|2022-01-06 04:20:00|546.34|543.54|546.06|543.26|547.55|544.75|546.06|543.26|0
1641443100000|2022-01-06 04:25:00|546.25|543.45|546.43|543.63|546.99|544.19|546.06|543.26|0
1641443400000|2022-01-06 04:30:00|546.62|543.82|546.24|543.44|546.8|544|546.06|543.26|0
1641443700000|2022-01-06 04:35:00|546.06|543.26|546.24|543.44|546.43|543.63|546.06|543.26|0
1641444000000|2022-01-06 04:40:00|546.43|543.63|543.91|541.11|546.43|543.63|542.34|539.54|0
1641444300000|2022-01-06 04:45:00|544.01|541.21|543.72|540.92|544.75|541.95|543.27|540.47|0
1641444600000|2022-01-06 04:50:00|543.99|541.19|544.27|541.47|545.38|542.58|543.72|540.92|0
1641444900000|2022-01-06 04:55:00|544.09|541.29|543.9|541.1|544.27|541.47|543.16|540.36|0
1641445200000|2022-01-06 05:00:00|543.71|540.91|543.16|540.36|544.08|541.28|543.16|540.36|0
1641445500000|2022-01-06 05:05:00|543.34|540.54|545.37|542.57|546.49|543.69|543.15|540.35|0
1641445800000|2022-01-06 05:10:00|545.56|542.76|545.56|542.76|545.74|542.94|543.89|541.09|0
1641446100000|2022-01-06 05:15:00|545.46|542.66|547.04|544.24|547.22|544.42|545.09|542.29|0
1641446400000|2022-01-06 05:20:00|546.85|544.05|547.22|544.42|547.31|544.51|546.01|543.21|0
1641446700000|2022-01-06 05:25:00|547.04|544.24|549.45|546.65|549.45|546.65|546.66|543.86|0
1641447000000|2022-01-06 05:30:00|549.26|546.46|547.86|545.06|549.26|546.46|547.86|545.06|0
1641447300000|2022-01-06 05:35:00|547.96|545.16|548.14|545.34|549.26|546.46|547.77|544.97|0
1641447600000|2022-01-06 05:40:00|547.96|545.16|548.14|545.34|548.51|545.71|547.03|544.23|0
1641447900000|2022-01-06 05:45:00|547.95|545.15|548.51|545.71|549.07|546.27|547.77|544.97|0
1641448200000|2022-01-06 05:50:00|548.69|545.89|546.65|543.85|548.69|545.89|546.65|543.85|0
1641448500000|2022-01-06 05:55:00|546.83|544.03|548.13|545.33|549.06|546.26|546.18|543.38|0
1641448800000|2022-01-06 06:00:00|548.22|545.42|547.66|544.86|548.5|545.7|545.53|542.73|0
1641449100000|2022-01-06 06:05:00|547.57|544.77|545.9|543.1|547.66|544.86|545.9|543.1|0
1641449400000|2022-01-06 06:10:00|546.08|543.28|544.41|541.61|546.64|543.84|544.41|541.61|0
1641449700000|2022-01-06 06:15:00|544.6|541.8|544.04|541.24|544.78|541.98|543.67|540.87|0
1641450000000|2022-01-06 06:20:00|543.86|541.06|545.89|543.09|545.89|543.09|543.67|540.87|0
1641450300000|2022-01-06 06:25:00|546.26|543.46|546.82|544.02|547.37|544.57|546.08|543.28|0
1641450600000|2022-01-06 06:30:00|546.63|543.83|546.44|543.64|547.37|544.57|546.44|543.64|0
1641450900000|2022-01-06 06:35:00|546.81|544.01|549.6|546.8|549.78|546.98|546.81|544.01|0
1641451200000|2022-01-06 06:40:00|549.41|546.61|549.97|547.17|549.97|547.17|548.85|546.05|0
1641451500000|2022-01-06 06:45:00|550.15|547.35|548.85|546.05|550.34|547.54|548.48|545.68|0
1641451800000|2022-01-06 06:50:00|548.66|545.86|548.29|545.49|548.94|546.14|547.55|544.75|0
1641452100000|2022-01-06 06:55:00|548.66|545.86|549.21|546.41|549.77|546.97|548.1|545.3|0
1641452400000|2022-01-06 07:00:00|549.4|546.6|553.58|550.78|553.68|550.88|548.47|545.67|0
1641452700000|2022-01-06 07:05:00|553.87|551.07|554.05|551.25|555.17|552.37|553.12|550.32|0
1641453000000|2022-01-06 07:10:00|553.86|551.06|554.54|551.74|554.7|551.9|552.62|549.82|0
1641453300000|2022-01-06 07:15:00|554.73|551.93|555.48|552.68|555.85|553.05|553.8|551|0
1641453600000|2022-01-06 07:20:00|555.66|552.86|558.85|556.05|558.85|556.05|555.66|552.86|0
1641453900000|2022-01-06 07:25:00|559.03|556.23|561.1|558.3|561.28|558.48|558.37|555.57|0
1641454200000|2022-01-06 07:30:00|561.28|558.48|556.97|554.17|562.22|559.42|556.97|554.17|0
1641454500000|2022-01-06 07:35:00|557.15|554.35|562.78|559.98|562.78|559.98|556.97|554.17|0
1641454800000|2022-01-06 07:40:00|562.59|559.79|561.37|558.57|563.34|560.54|561.09|558.29|0
1641455100000|2022-01-06 07:45:00|561.09|558.29|559.77|556.97|561.46|558.66|558.27|555.47|0
1641455400000|2022-01-06 07:50:00|559.96|557.16|557.14|554.34|559.96|557.16|555.83|553.03|0
1641455700000|2022-01-06 07:55:00|557.33|554.53|556.02|553.22|557.52|554.72|556.02|553.22|0
1641456000000|2022-01-06 08:00:00|556.39|553.59|561.36|558.56|561.45|558.65|555.46|552.66|0
1641456300000|2022-01-06 08:05:00|560.59|558.39|559.46|557.26|562.28|560.08|558.9|556.7|0
1641456600000|2022-01-06 08:10:00|559.36|557.16|557.58|555.38|560.77|558.57|556.65|554.45|0
1641456900000|2022-01-06 08:15:00|557.39|555.19|559.08|556.88|559.08|556.88|556.83|554.63|0
1641457200000|2022-01-06 08:20:00|558.7|556.5|554.01|551.81|559.64|557.44|553.14|550.94|0
1641457500000|2022-01-06 08:25:00|553.73|551.53|553.4|551.2|554.85|552.65|550.79|548.59|0
1641457800000|2022-01-06 08:30:00|553.21|551.01|554.39|552.19|554.95|552.75|552.09|549.89|0
1641458100000|2022-01-06 08:35:00|553.83|551.63|553.46|551.26|554.39|552.19|550.85|548.65|0
1641458400000|2022-01-06 08:40:00|553.64|551.44|553.27|551.07|555.7|553.5|553.08|550.88|0
1641458700000|2022-01-06 08:45:00|553.08|550.88|556.63|554.43|556.63|554.43|552.89|550.69|0
1641459000000|2022-01-06 08:50:00|556.72|554.52|558.12|555.92|558.12|555.92|553.64|551.44|0
1641459300000|2022-01-06 08:55:00|558.31|556.11|560.46|558.26|562.06|559.86|557.75|555.55|0
1641459600000|2022-01-06 09:00:00|560.74|558.54|556.06|553.86|561.3|559.1|555.31|553.11|0
1641459900000|2022-01-06 09:05:00|556.43|554.23|556.99|554.79|557.55|555.35|554.93|552.73|0
1641460200000|2022-01-06 09:10:00|557.18|554.98|558.11|555.91|558.67|556.47|556.8|554.6|0
1641460500000|2022-01-06 09:15:00|557.92|555.72|560.17|557.97|560.92|558.72|557.74|555.54|0
1641460800000|2022-01-06 09:20:00|559.98|557.78|560.54|558.34|561.1|558.9|558.86|556.66|0
1641461100000|2022-01-06 09:25:00|560.73|558.53|557.92|555.72|561.67|559.47|557.92|555.72|0
1641461400000|2022-01-06 09:30:00|557.73|555.53|555.48|553.28|558.66|556.46|555.48|553.28|0
1641461700000|2022-01-06 09:35:00|555.67|553.47|556.88|554.68|557.63|555.43|555.01|552.81|0
1641462000000|2022-01-06 09:40:00|556.97|554.77|556.78|554.58|557.35|555.15|555.1|552.9|0
1641462300000|2022-01-06 09:45:00|556.6|554.4|556.59|554.39|557.53|555.33|555.47|553.27|0
1641462600000|2022-01-06 09:50:00|556.87|554.67|557.34|555.14|559.21|557.01|556.22|554.02|0
1641462900000|2022-01-06 09:55:00|557.15|554.95|559.02|556.82|559.02|556.82|554.54|552.34|0
1641463200000|2022-01-06 10:00:00|559.4|557.2|559.39|557.19|559.96|557.76|558.09|555.89|0
1641463500000|2022-01-06 10:05:00|559.58|557.38|561.27|559.07|562.02|559.82|559.39|557.19|0
1641463800000|2022-01-06 10:10:00|561.83|559.63|562.58|560.38|562.95|560.75|561.83|559.63|0
1641464100000|2022-01-06 10:15:00|562.77|560.57|561.54|559.34|562.95|560.75|561.07|558.87|0
1641464400000|2022-01-06 10:20:00|561.64|559.44|564.64|562.44|565.21|563.01|561.64|559.44|0
1641464700000|2022-01-06 10:25:00|564.45|562.25|564.26|562.06|565.2|563|563.51|561.31|0
1641465000000|2022-01-06 10:30:00|564.16|561.96|565.1|562.9|566.14|563.94|563.79|561.59|0
1641465300000|2022-01-06 10:35:00|565.2|563|565.92|563.72|568.89|566.69|565.2|563|0
1641465600000|2022-01-06 10:40:00|565.73|563.53|561.4|559.2|566.68|564.48|559.89|557.69|0
1641465900000|2022-01-06 10:45:00|561.49|559.29|563.09|560.89|563.28|561.08|561.21|559.01|0
1641466200000|2022-01-06 10:50:00|562.9|560.7|561.01|558.81|564.03|561.83|560.64|558.44|0
1641466500000|2022-01-06 10:55:00|561.39|559.19|561.39|559.19|562.33|560.13|560.64|558.44|0
1641466800000|2022-01-06 11:00:00|561.58|559.38|563.46|561.26|564.02|561.82|560.72|558.52|0
1641467100000|2022-01-06 11:05:00|563.83|561.63|561.01|558.81|564.59|562.39|561.01|558.81|0
1641467400000|2022-01-06 11:10:00|561.19|558.99|560.34|558.14|561.57|559.37|559.88|557.68|0
1641467700000|2022-01-06 11:15:00|561|558.8|560.62|558.42|561.19|558.99|559.5|557.3|0
1641468000000|2022-01-06 11:20:00|560.81|558.61|558.74|556.54|561.38|559.18|558.56|556.36|0
1641468300000|2022-01-06 11:25:00|558.93|556.73|558.93|556.73|560.43|558.23|558.18|555.98|0
1641468600000|2022-01-06 11:30:00|559.02|556.82|560.8|558.6|561.37|559.17|558.18|555.98|0
1641468900000|2022-01-06 11:35:00|561.08|558.88|558.36|556.16|561.08|558.88|557.8|555.6|0
1641469200000|2022-01-06 11:40:00|558.17|555.97|558.54|556.34|560.42|558.22|557.61|555.41|0
1641469500000|2022-01-06 11:45:00|558.73|556.53|556.38|554.18|559.2|557|555.92|553.72|0
1641469800000|2022-01-06 11:50:00|556.1|553.9|559.29|557.09|559.48|557.28|556.1|553.9|0
1641470100000|2022-01-06 11:55:00|559.1|556.9|557.97|555.77|559.29|557.09|557.6|555.4|0
1641470400000|2022-01-06 12:00:00|557.6|555.4|560.69|558.49|561.73|559.53|557.6|555.4|0
1641470700000|2022-01-06 12:05:00|560.79|558.59|561.73|559.53|562.29|560.09|560.41|558.21|0
1641471000000|2022-01-06 12:10:00|561.54|559.34|562.1|559.9|562.67|560.47|561.35|559.15|0
1641471300000|2022-01-06 12:15:00|562.29|560.09|560.97|558.77|562.67|560.47|560.97|558.77|0
1641471600000|2022-01-06 12:20:00|561.06|558.86|558.15|555.95|561.16|558.96|557.4|555.2|0
1641471900000|2022-01-06 12:25:00|558.52|556.32|555.71|553.51|558.52|556.32|555.15|552.95|0
1641472200000|2022-01-06 12:30:00|555.52|553.32|555.98|553.78|557.77|555.57|555.33|553.13|0
1641472500000|2022-01-06 12:35:00|555.71|553.51|558.7|556.5|559.46|557.26|555.71|553.51|0
1641472800000|2022-01-06 12:40:00|558.52|556.32|555.89|553.69|558.7|556.5|555.7|553.5|0
1641473100000|2022-01-06 12:45:00|555.98|553.78|555.7|553.5|556.07|553.87|554.95|552.75|0
1641473400000|2022-01-06 12:50:00|555.79|553.59|557.38|555.18|557.95|555.75|555.51|553.31|0
1641473700000|2022-01-06 12:55:00|557.57|555.37|558.13|555.93|558.69|556.49|556.63|554.43|0
1641474000000|2022-01-06 13:00:00|557.75|555.55|557.94|555.74|559.44|557.24|556.44|554.24|0
1641474300000|2022-01-06 13:05:00|557.75|555.55|558.78|556.58|559.06|556.86|556.81|554.61|0
1641474600000|2022-01-06 13:10:00|558.88|556.68|560|557.8|560.38|558.18|558.12|555.92|0
1641474900000|2022-01-06 13:15:00|560.19|557.99|562.07|559.87|562.44|560.24|559.81|557.61|0
1641475200000|2022-01-06 13:20:00|562.26|560.06|560.18|557.98|563.01|560.81|560|557.8|0
1641475500000|2022-01-06 13:25:00|560.37|558.17|561.02|558.82|561.12|558.92|559.81|557.61|0
1641475800000|2022-01-06 13:30:00|561.21|559.01|558.49|556.29|561.87|559.67|557.92|555.72|0
1641476100000|2022-01-06 13:35:00|558.68|556.48|559.7|557.5|559.99|557.79|558.3|556.1|0
1641476400000|2022-01-06 13:40:00|559.42|557.22|560.17|557.97|560.55|558.35|557.92|555.72|0
1641476700000|2022-01-06 13:45:00|560.36|558.16|557.73|555.53|560.74|558.54|557.35|555.15|0
1641477000000|2022-01-06 13:50:00|557.54|555.34|559.23|557.03|559.23|557.03|556.79|554.59|0
1641477300000|2022-01-06 13:55:00|559.04|556.84|559.6|557.4|559.79|557.59|558.29|556.09|0
1641477600000|2022-01-06 14:00:00|559.23|557.03|560.16|557.96|560.17|557.97|558.66|556.46|0
1641477900000|2022-01-06 14:05:00|560.35|558.15|558.47|556.27|561.48|559.28|558.09|555.89|0
1641478200000|2022-01-06 14:10:00|558.85|556.65|559.97|557.77|559.97|557.77|557.34|555.14|0
1641478500000|2022-01-06 14:15:00|559.78|557.58|559.78|557.58|560.16|557.96|558.65|556.45|0
1641478800000|2022-01-06 14:20:00|559.97|557.77|561.47|559.27|561.66|559.46|559.78|557.58|0
1641479100000|2022-01-06 14:25:00|561.28|559.08|554.33|552.13|561.28|559.08|554.33|552.13|0
1641479400000|2022-01-06 14:30:00|554.9|552.7|563.54|561.34|564.1|561.9|554.52|552.32|0
1641479700000|2022-01-06 14:35:00|563.72|561.52|569.77|567.57|570.71|568.51|560.71|558.51|0
1641480000000|2022-01-06 14:40:00|570.15|567.95|569.95|567.75|573.75|571.55|566.93|564.73|0
1641480300000|2022-01-06 14:45:00|570.14|567.94|558.26|556.06|570.71|568.51|558.07|555.87|0
1641480600000|2022-01-06 14:50:00|558.82|556.62|553.63|551.43|563.01|560.81|553.63|551.43|0
1641480900000|2022-01-06 14:55:00|552.89|550.69|548.76|546.56|557.94|555.74|547.83|545.63|0
1641481200000|2022-01-06 15:00:00|548.57|546.37|544.11|541.91|552.02|549.82|544.01|541.81|0
1641481500000|2022-01-06 15:05:00|543.92|541.72|542.25|540.05|546.89|544.69|540.96|538.76|0
1641481800000|2022-01-06 15:10:00|541.7|539.5|544.66|542.46|545.22|543.02|537.82|535.62|0
1641482100000|2022-01-06 15:15:00|545.78|543.58|545.22|543.02|552.48|550.28|544.66|542.46|0
1641482400000|2022-01-06 15:20:00|545.03|542.83|552.47|550.27|552.47|550.27|544.47|542.27|0
1641482700000|2022-01-06 15:25:00|553.03|550.83|555.09|552.89|560.71|558.51|553.03|550.83|0
1641483000000|2022-01-06 15:30:00|554.15|551.95|559.46|557.26|562.7|560.5|554.15|551.95|0
1641483300000|2022-01-06 15:35:00|559.27|557.07|560.58|558.38|562.85|560.65|556.44|554.24|0
1641483600000|2022-01-06 15:40:00|560.96|558.76|558.13|555.93|561.62|559.42|556.44|554.24|0
1641483900000|2022-01-06 15:45:00|558.7|556.5|564.55|562.35|564.93|562.73|557.09|554.89|0
1641484200000|2022-01-06 15:50:00|564.17|561.97|559.26|557.06|564.36|562.16|558.13|555.93|0
1641484500000|2022-01-06 15:55:00|559.63|557.43|558.97|556.77|566.25|564.05|558.31|556.11|0
1641484800000|2022-01-06 16:00:00|558.88|556.68|556.24|554.04|561.52|559.32|554.55|552.35|0
1641485100000|2022-01-06 16:05:00|556.05|553.85|559.44|557.24|561.32|559.12|554.17|551.97|0
1641485400000|2022-01-06 16:10:00|559.53|557.33|562.64|560.44|564.72|562.52|559.44|557.24|0
1641485700000|2022-01-06 16:15:00|562.83|560.63|561.13|558.93|568.32|566.12|561.13|558.93|0
1641486000000|2022-01-06 16:20:00|561.7|559.5|562.07|559.87|562.45|560.25|558.3|556.1|0
1641486300000|2022-01-06 16:25:00|561.41|559.21|559.47|557.27|561.41|559.21|555.85|553.65|0
1641486600000|2022-01-06 16:30:00|559.66|557.46|556.65|554.45|560.98|558.78|554.77|552.57|0
1641486900000|2022-01-06 16:35:00|556.46|554.26|558.52|556.32|560.97|558.77|556.27|554.07|0
1641487200000|2022-01-06 16:40:00|558.34|556.14|557.58|555.38|560.59|558.39|555.14|552.94|0
1641487500000|2022-01-06 16:45:00|557.77|555.57|560.02|557.82|560.97|558.77|555.7|553.5|0
1641487800000|2022-01-06 16:50:00|559.84|557.64|563.23|561.03|563.42|561.22|557.77|555.57|0
1641488100000|2022-01-06 16:55:00|563.42|561.22|562.85|560.65|564.17|561.97|561.81|559.61|0
1641488400000|2022-01-06 17:00:00|563.22|561.02|561.15|558.95|563.41|561.21|560.77|558.57|0
1641488700000|2022-01-06 17:05:00|560.96|558.76|566.43|564.23|567|564.8|559.64|557.44|0
1641489000000|2022-01-06 17:10:00|566.24|564.04|563.59|561.39|566.43|564.23|563.03|560.83|0
1641489300000|2022-01-06 17:15:00|563.97|561.77|562.55|560.35|565.1|562.9|561.52|559.32|0
1641489600000|2022-01-06 17:20:00|562.84|560.64|564.2|562|566.99|564.79|561.52|559.32|0
1641489900000|2022-01-06 17:25:00|563.83|561.63|567.6|565.4|568.17|565.97|563.64|561.44|0
1641490200000|2022-01-06 17:30:00|567.69|565.49|567.6|565.4|568.92|566.72|565.14|562.94|0
1641490500000|2022-01-06 17:35:00|567.41|565.21|568.92|566.72|571|568.8|566.08|563.88|0
1641490800000|2022-01-06 17:40:00|569.3|567.1|575.36|573.16|575.55|573.35|568.35|566.15|0
1641491100000|2022-01-06 17:45:00|575.74|573.54|572.89|570.69|576.5|574.3|572.13|569.93|0
1641491400000|2022-01-06 17:50:00|572.7|570.5|569.48|567.28|572.7|570.5|568.91|566.71|0
1641491700000|2022-01-06 17:55:00|569.67|567.47|567.02|564.82|570.42|568.22|566.83|564.63|0
1641492000000|2022-01-06 18:00:00|567.58|565.38|567.96|565.76|568.72|566.52|565.13|562.93|0
1641492300000|2022-01-06 18:05:00|568.34|566.14|568.52|566.32|569.09|566.89|566.26|564.06|0
1641492600000|2022-01-06 18:10:00|568.33|566.13|568.9|566.7|570.23|568.03|567.58|565.38|0
1641492900000|2022-01-06 18:15:00|569.09|566.89|567.19|564.99|569.09|566.89|563.61|561.41|0
1641493200000|2022-01-06 18:20:00|567.29|565.09|561.72|559.52|567.76|565.56|561.16|558.96|0
1641493500000|2022-01-06 18:25:00|561.53|559.33|560.03|557.83|562.28|560.08|559.46|557.26|0
1641493800000|2022-01-06 18:30:00|560.4|558.2|560.78|558.58|561.34|559.14|558.33|556.13|0
1641494100000|2022-01-06 18:35:00|560.49|558.29|560.4|558.2|562.85|560.65|558.52|556.32|0
1641494400000|2022-01-06 18:40:00|560.02|557.82|561.33|559.13|561.9|559.7|558.89|556.69|0
1641494700000|2022-01-06 18:45:00|560.58|558.38|561.9|559.7|563.97|561.77|559.64|557.44|0
1641495000000|2022-01-06 18:50:00|561.71|559.51|562.46|560.26|562.84|560.64|559.64|557.44|0
1641495300000|2022-01-06 18:55:00|562.65|560.45|563.4|561.2|563.96|561.76|561.14|558.94|0
1641495600000|2022-01-06 19:00:00|563.21|561.01|558.88|556.68|564.15|561.95|558.88|556.68|0
1641495900000|2022-01-06 19:05:00|559.07|556.87|562.07|559.87|562.64|560.44|557.47|555.27|0
1641496200000|2022-01-06 19:10:00|562.45|560.25|559.63|557.43|567.36|565.16|559.44|557.24|0
1641496500000|2022-01-06 19:15:00|559.25|557.05|560|557.8|562.64|560.44|558.96|556.76|0
1641496800000|2022-01-06 19:20:00|560.38|558.18|560.19|557.99|561.13|558.93|558.12|555.92|0
1641497100000|2022-01-06 19:25:00|560|557.8|561.11|558.91|562.68|560.48|559.62|557.42|0
1641497400000|2022-01-06 19:30:00|561.49|559.29|562.43|560.23|563.94|561.74|559.98|557.78|0
1641497700000|2022-01-06 19:35:00|562.61|560.41|563.93|561.73|564.69|562.49|561.67|559.47|0
1641498000000|2022-01-06 19:40:00|563.74|561.54|563.17|560.97|564.68|562.48|561.67|559.47|0
1641498300000|2022-01-06 19:45:00|563.55|561.35|565.81|563.61|567.13|564.93|563.36|561.16|0
1641498600000|2022-01-06 19:50:00|566|563.8|565.52|563.32|566.38|564.18|563.92|561.72|0
1641498900000|2022-01-06 19:55:00|565.7|563.5|565.32|563.12|567.22|565.02|564.76|562.56|0
1641499200000|2022-01-06 20:00:00|565.7|563.5|569.86|567.66|570.05|567.85|565.7|563.5|0
1641499500000|2022-01-06 20:05:00|569.67|567.47|566.66|564.46|571|568.8|565|562.8|0
1641499800000|2022-01-06 20:10:00|566.85|564.65|564.2|562|568.17|565.97|563.82|561.62|0
1641500100000|2022-01-06 20:15:00|564.01|561.81|559.86|557.66|564.77|562.57|558.73|556.53|0
1641500400000|2022-01-06 20:20:00|560.42|558.22|558.54|556.34|561.18|558.98|557.03|554.83|0
1641500700000|2022-01-06 20:25:00|559.1|556.9|561.55|559.35|561.55|559.35|557.6|555.4|0
1641501000000|2022-01-06 20:30:00|561.36|559.16|557.03|554.83|562.3|560.1|556.09|553.89|0
1641501300000|2022-01-06 20:35:00|556.65|554.45|554.77|552.57|557.97|555.77|553.65|551.45|0
1641501600000|2022-01-06 20:40:00|555.33|553.13|556.27|554.07|557.4|555.2|552.89|550.69|0
1641501900000|2022-01-06 20:45:00|555.89|553.69|553.27|551.07|557.4|555.2|553.27|551.07|0
1641502200000|2022-01-06 20:50:00|553.64|551.44|552.51|550.31|556.08|553.88|552.33|550.13|0
1641502500000|2022-01-06 20:55:00|552.33|550.13|553.02|550.82|555.51|553.31|548.02|545.82|0
1641502800000|2022-01-06 21:00:00|553.58|551.38|554.71|552.51|554.71|552.51|552.08|549.88|0
1641503100000|2022-01-06 21:05:00|554.52|552.32|555.65|553.45|556.96|554.76|554.52|552.32|0
1641503400000|2022-01-06 21:10:00|555.83|553.63|556.21|554.01|557.72|555.52|554.52|552.32|0
1641503700000|2022-01-06 21:15:00|556.6|553.8|556.69|553.89|557.26|554.46|556.03|553.23|0
1641504000000|2022-01-06 21:20:00|556.6|553.8|557.44|554.64|557.44|554.64|556.6|553.8|0
1641504300000|2022-01-06 21:25:00|557.63|554.83|557.25|554.45|557.82|555.02|557.25|554.45|0
1641504600000|2022-01-06 21:30:00|557.44|554.64|556.5|553.7|557.63|554.83|556.31|553.51|0
1641504900000|2022-01-06 21:35:00|556.69|553.89|555.74|552.94|557.25|554.45|555.37|552.57|0
1641505200000|2022-01-06 21:40:00|555.65|552.85|557.62|554.82|558|555.2|555.65|552.85|0
1641505500000|2022-01-06 21:45:00|557.81|555.01|557.62|554.82|558.38|555.58|557.62|554.82|0
1641505800000|2022-01-06 21:50:00|557.81|555.01|558.75|555.95|558.94|556.14|557.81|555.01|0
1641506100000|2022-01-06 21:55:00|558.56|555.76|558.08|555.28|558.75|555.95|557.62|554.82|0
1641506400000|2022-01-06 22:00:00|558.19|555.39|558.58|555.78|558.58|555.78|558.06|555.26|0
1641506700000|2022-01-06 22:05:00|558.61|555.81|558.22|555.42|558.61|555.81|558.22|555.42|0
1641507000000|2022-01-06 22:10:00|558.19|555.39|558.52|555.72|558.55|555.75|558.19|555.39|0
1641507300000|2022-01-06 22:15:00|558.55|555.75|558.49|555.69|558.55|555.75|558.49|555.69|0
1641507600000|2022-01-06 22:20:00|558.55|555.75|558.54|555.74|558.55|555.75|558.54|555.74|0
1641507900000|2022-01-06 22:25:00|558.57|555.77|558.15|555.35|558.57|555.77|557.83|555.03|0
1641508200000|2022-01-06 22:30:00|558.21|555.41|558.21|555.41|558.21|555.41|558.21|555.41|0
1641508500000|2022-01-06 22:35:00|558.29|555.49|558.29|555.49|558.37|555.57|558.29|555.49|0
1641508800000|2022-01-06 22:40:00|558.23|555.43|558.28|555.48|558.29|555.49|558.23|555.43|0
1641509100000|2022-01-06 22:45:00|558.31|555.51|558.31|555.51|558.31|555.51|558.31|555.51|0
1641509400000|2022-01-06 22:50:00|558.3|555.5|558.42|555.62|558.47|555.67|558.3|555.5|0
1641509700000|2022-01-06 22:55:00|558.47|555.67|558.88|556.08|558.88|556.08|558.44|555.64|0
1641510000000|2022-01-06 23:00:00|561.07|558.27|560.6|557.8|562.2|559.4|560.41|557.61|0
1641510300000|2022-01-06 23:05:00|560.5|557.7|561.35|558.55|561.54|558.74|560.5|557.7|0
1641510600000|2022-01-06 23:10:00|561.54|558.74|560.59|557.79|561.73|558.93|560.59|557.79|0
1641510900000|2022-01-06 23:15:00|560.03|557.23|561.53|558.73|561.72|558.92|559.65|556.85|0
1641511200000|2022-01-06 23:20:00|561.72|558.92|560.78|557.98|562.1|559.3|560.59|557.79|0
1641511500000|2022-01-06 23:25:00|561.15|558.35|561.53|558.73|561.53|558.73|560.59|557.79|0
1641511800000|2022-01-06 23:30:00|561.72|558.92|561.62|558.82|562.47|559.67|560.77|557.97|0
1641512100000|2022-01-06 23:35:00|561.72|558.92|562.18|559.38|562.66|559.86|561.53|558.73|0
1641512400000|2022-01-06 23:40:00|562.28|559.48|561.52|558.72|562.47|559.67|561.33|558.53|0
1641512700000|2022-01-06 23:45:00|561.8|559|561.33|558.53|562.28|559.48|560.76|557.96|0
1641513000000|2022-01-06 23:50:00|561.52|558.72|562.27|559.47|562.46|559.66|561.33|558.53|0
1641513300000|2022-01-06 23:55:00|562.65|559.85|562.08|559.28|562.65|559.85|562.08|559.28|0
1641513600000|2022-01-07 00:00:00|562.27|559.47|563.49|560.69|564.35|561.55|561.32|558.52|0
1641513900000|2022-01-07 00:05:00|563.59|560.79|563.78|560.98|564.16|561.36|563.21|560.41|0
1641514200000|2022-01-07 00:10:00|563.87|561.07|565.1|562.3|565.48|562.68|562.83|560.03|0
1641514500000|2022-01-07 00:15:00|564.91|562.11|565.1|562.3|565.29|562.49|564.34|561.54|0
1641514800000|2022-01-07 00:20:00|564.91|562.11|564.72|561.92|565.1|562.3|564.15|561.35|0
1641515100000|2022-01-07 00:25:00|564.81|562.01|564.99|562.19|565.66|562.86|564.24|561.44|0
1641515400000|2022-01-07 00:30:00|565.09|562.29|565.66|562.86|566.04|563.24|564.61|561.81|0
1641515700000|2022-01-07 00:35:00|565.75|562.95|566.03|563.23|566.04|563.24|565.28|562.48|0
1641516000000|2022-01-07 00:40:00|565.84|563.04|565.65|562.85|566.41|563.61|565.65|562.85|0
1641516300000|2022-01-07 00:45:00|565.74|562.94|565.55|562.75|566.03|563.23|565.46|562.66|0
1641516600000|2022-01-07 00:50:00|565.65|562.85|565.27|562.47|565.65|562.85|564.89|562.09|0
1641516900000|2022-01-07 00:55:00|565.08|562.28|565.64|562.84|565.83|563.03|564.7|561.9|0
1641517200000|2022-01-07 01:00:00|565.74|562.94|566.59|563.79|566.59|563.79|565.08|562.28|0
1641517500000|2022-01-07 01:05:00|566.97|564.17|565.45|562.65|566.97|564.17|565.26|562.46|0
1641517800000|2022-01-07 01:10:00|565.54|562.74|565.16|562.36|565.83|563.03|564.69|561.89|0
1641518100000|2022-01-07 01:15:00|565.26|562.46|564.69|561.89|565.83|563.03|564.31|561.51|0
1641518400000|2022-01-07 01:20:00|564.5|561.7|564.87|562.07|565.25|562.45|564.5|561.7|0
1641518700000|2022-01-07 01:25:00|564.69|561.89|565.06|562.26|565.63|562.83|564.5|561.7|0
1641519000000|2022-01-07 01:30:00|565.25|562.45|566.01|563.21|566.39|563.59|564.87|562.07|0
1641519300000|2022-01-07 01:35:00|565.82|563.02|563.92|561.12|565.82|563.02|563.35|560.55|0
1641519600000|2022-01-07 01:40:00|563.82|561.02|563.16|560.36|564.49|561.69|562.78|559.98|0
1641519900000|2022-01-07 01:45:00|563.35|560.55|562.97|560.17|564.86|562.06|562.97|560.17|0
1641520200000|2022-01-07 01:50:00|562.78|559.98|563.16|560.36|563.91|561.11|562.59|559.79|0
1641520500000|2022-01-07 01:55:00|563.35|560.55|564.76|561.96|564.86|562.06|563.16|560.36|0
1641520800000|2022-01-07 02:00:00|564.48|561.68|560.51|557.71|564.48|561.68|560.32|557.52|0
1641521100000|2022-01-07 02:05:00|560.32|557.52|559.94|557.14|560.51|557.71|558.62|555.82|0
1641521400000|2022-01-07 02:10:00|559.75|556.95|560.31|557.51|561.07|558.27|559.75|556.95|0
1641521700000|2022-01-07 02:15:00|560.5|557.7|559.37|556.57|560.5|557.7|558.05|555.25|0
1641522000000|2022-01-07 02:20:00|559.18|556.38|561.06|558.26|561.53|558.73|559.08|556.28|0
1641522300000|2022-01-07 02:25:00|560.96|558.16|560.49|557.69|561.06|558.26|560.49|557.69|0
1641522600000|2022-01-07 02:30:00|560.3|557.5|559.45|556.65|560.87|558.07|558.79|555.99|0
1641522900000|2022-01-07 02:35:00|559.55|556.75|558.22|555.42|559.92|557.12|558.22|555.42|0
1641523200000|2022-01-07 02:40:00|558.41|555.61|559.35|556.55|559.54|556.74|558.41|555.61|0
1641523500000|2022-01-07 02:45:00|559.16|556.36|559.54|556.74|559.54|556.74|558.41|555.61|0
1641523800000|2022-01-07 02:50:00|559.92|557.12|560.95|558.15|561.14|558.34|559.73|556.93|0
1641524100000|2022-01-07 02:55:00|560.86|558.06|561.8|559|562.37|559.57|560.86|558.06|0
1641524400000|2022-01-07 03:00:00|561.99|559.19|561.61|558.81|562.18|559.38|561.04|558.24|0
1641524700000|2022-01-07 03:05:00|561.8|559|561.79|558.99|562.55|559.75|561.7|558.9|0
1641525000000|2022-01-07 03:10:00|561.61|558.81|561.41|558.61|561.98|559.18|561.23|558.43|0
1641525300000|2022-01-07 03:15:00|561.5|558.7|561.79|558.99|562.07|559.27|561.03|558.23|0
1641525600000|2022-01-07 03:20:00|562.17|559.37|564.81|562.01|565|562.2|561.79|558.99|0
1641525900000|2022-01-07 03:25:00|565|562.2|564.24|561.44|565.38|562.58|563.68|560.88|0
1641526200000|2022-01-07 03:30:00|564.43|561.63|562.54|559.74|564.43|561.63|562.35|559.55|0
1641526500000|2022-01-07 03:35:00|562.35|559.55|562.54|559.74|562.72|559.92|561.4|558.6|0
1641526800000|2022-01-07 03:40:00|562.35|559.55|562.34|559.54|562.72|559.92|561.59|558.79|0
1641527100000|2022-01-07 03:45:00|562.15|559.35|560.64|557.84|562.62|559.82|560.45|557.65|0
1641527400000|2022-01-07 03:50:00|560.83|558.03|560.64|557.84|561.49|558.69|560.16|557.36|0
1641527700000|2022-01-07 03:55:00|560.73|557.93|561.01|558.21|561.58|558.78|560.26|557.46|0
1641528000000|2022-01-07 04:00:00|561.2|558.4|560.72|557.92|561.2|558.4|560.26|557.46|0
1641528300000|2022-01-07 04:05:00|560.63|557.83|560.44|557.64|561.58|558.78|560.44|557.64|0
1641528600000|2022-01-07 04:10:00|560.34|557.54|560.82|558.02|561.01|558.21|560.06|557.26|0
1641528900000|2022-01-07 04:15:00|560.63|557.83|559.3|556.5|561.19|558.39|559.02|556.22|0
1641529200000|2022-01-07 04:20:00|559.49|556.69|559.3|556.5|559.87|557.07|558.74|555.94|0
1641529500000|2022-01-07 04:25:00|559.49|556.69|560.05|557.25|560.06|557.26|559.3|556.5|0
1641529800000|2022-01-07 04:30:00|559.96|557.16|560.05|557.25|560.24|557.44|559.3|556.5|0
1641530100000|2022-01-07 04:35:00|560.14|557.34|559.29|556.49|560.33|557.53|559.11|556.31|0
1641530400000|2022-01-07 04:40:00|559.48|556.68|560.05|557.25|560.05|557.25|558.92|556.12|0
1641530700000|2022-01-07 04:45:00|560.24|557.44|560.04|557.24|561.46|558.66|559.86|557.06|0
1641531000000|2022-01-07 04:50:00|559.86|557.06|560.89|558.09|561.17|558.37|559.86|557.06|0
1641531300000|2022-01-07 04:55:00|560.99|558.19|561.17|558.37|561.36|558.56|560.04|557.24|0
1641531600000|2022-01-07 05:00:00|561.36|558.56|562.11|559.31|562.11|559.31|560.79|557.99|0
1641531900000|2022-01-07 05:05:00|561.92|559.12|560.03|557.23|562.3|559.5|560.03|557.23|0
1641532200000|2022-01-07 05:10:00|559.66|556.86|559.84|557.04|560.12|557.32|557.58|554.78|0
1641532500000|2022-01-07 05:15:00|559.93|557.13|560.78|557.98|560.78|557.98|559.46|556.66|0
1641532800000|2022-01-07 05:20:00|560.69|557.89|560.4|557.6|560.69|557.89|559.84|557.04|0
1641533100000|2022-01-07 05:25:00|560.49|557.69|558.51|555.71|560.97|558.17|558.51|555.71|0
1641533400000|2022-01-07 05:30:00|558.7|555.9|558.89|556.09|559.65|556.85|558.14|555.34|0
1641533700000|2022-01-07 05:35:00|558.7|555.9|559.83|557.03|560.02|557.22|558.51|555.71|0
1641534000000|2022-01-07 05:40:00|559.64|556.84|558.88|556.08|559.64|556.84|558.7|555.9|0
1641534300000|2022-01-07 05:45:00|558.97|556.17|559.64|556.84|559.92|557.12|558.51|555.71|0
1641534600000|2022-01-07 05:50:00|560.01|557.21|560.1|557.3|560.2|557.4|559.07|556.27|0
1641534900000|2022-01-07 05:55:00|560.01|557.21|561.71|558.91|562.09|559.29|560.01|557.21|0
1641535200000|2022-01-07 06:00:00|561.52|558.72|560.38|557.58|562.08|559.28|560.19|557.39|0
1641535500000|2022-01-07 06:05:00|560.57|557.77|560.95|558.15|561.14|558.34|560.1|557.3|0
1641535800000|2022-01-07 06:10:00|560.85|558.05|560.57|557.77|560.95|558.15|560|557.2|0
1641536100000|2022-01-07 06:15:00|560.66|557.86|560.19|557.39|560.94|558.14|560|557.2|0
1641536400000|2022-01-07 06:20:00|560.38|557.58|560.18|557.38|560.75|557.95|559.81|557.01|0
1641536700000|2022-01-07 06:25:00|560.27|557.47|560.94|558.14|561.13|558.33|560.27|557.47|0
1641537000000|2022-01-07 06:30:00|561.03|558.23|563.2|560.4|563.2|560.4|560.75|557.95|0
1641537300000|2022-01-07 06:35:00|563.39|560.59|562.25|559.45|563.58|560.78|562.07|559.27|0
1641537600000|2022-01-07 06:40:00|562.07|559.27|561.31|558.51|562.82|560.02|561.31|558.51|0
1641537900000|2022-01-07 06:45:00|561.12|558.32|561.12|558.32|561.31|558.51|560.26|557.46|0
1641538200000|2022-01-07 06:50:00|560.93|558.13|559.88|557.08|561.11|558.31|559.79|556.99|0
1641538500000|2022-01-07 06:55:00|559.98|557.18|559.5|556.7|560.17|557.37|559.22|556.42|0
1641538800000|2022-01-07 07:00:00|559.6|556.8|557.15|554.35|560.35|557.55|556.67|553.87|0
1641539100000|2022-01-07 07:05:00|557.24|554.44|557.05|554.25|558.47|555.67|556.77|553.97|0
1641539400000|2022-01-07 07:10:00|556.96|554.16|556.58|553.78|557.14|554.34|556.01|553.21|0
1641539700000|2022-01-07 07:15:00|556.39|553.59|558.08|555.28|558.46|555.66|556.39|553.59|0
1641540000000|2022-01-07 07:20:00|558.46|555.66|558.08|555.28|559.02|556.22|557.89|555.09|0
1641540300000|2022-01-07 07:25:00|558.27|555.47|558.83|556.03|559.4|556.6|557.7|554.9|0
1641540600000|2022-01-07 07:30:00|558.64|555.84|557.13|554.33|559.02|556.22|557.13|554.33|0
1641540900000|2022-01-07 07:35:00|557.32|554.52|558.26|555.46|558.45|555.65|557.03|554.23|0
1641541200000|2022-01-07 07:40:00|558.07|555.27|557.69|554.89|558.26|555.46|557.13|554.33|0
1641541500000|2022-01-07 07:45:00|557.88|555.08|556.94|554.14|557.97|555.17|556.37|553.57|0
1641541800000|2022-01-07 07:50:00|557.03|554.23|556.56|553.76|557.31|554.51|556.37|553.57|0
1641542100000|2022-01-07 07:55:00|556.74|553.94|558.06|555.26|558.25|555.45|556.37|553.57|0
1641542400000|2022-01-07 08:00:00|557.12|554.32|553.68|550.88|558.25|555.45|553.4|550.6|0
1641542700000|2022-01-07 08:05:00|553.67|551.47|553.1|550.9|554.04|551.84|552.16|549.96|0
1641543000000|2022-01-07 08:10:00|552.91|550.71|556.48|554.28|556.48|554.28|552.91|550.71|0
1641543300000|2022-01-07 08:15:00|556.29|554.09|555.35|553.15|557.23|555.03|555.35|553.15|0
1641543600000|2022-01-07 08:20:00|555.16|552.96|556.1|553.9|556.47|554.27|555.16|552.96|0
1641543900000|2022-01-07 08:25:00|555.91|553.71|554.49|552.29|555.91|553.71|552.9|550.7|0
1641544200000|2022-01-07 08:30:00|553.84|551.64|550.09|547.89|553.84|551.64|548.22|546.02|0
1641544500000|2022-01-07 08:35:00|550.18|547.98|550.65|548.45|550.65|548.45|548.5|546.3|0
1641544800000|2022-01-07 08:40:00|550.46|548.26|547.65|545.45|550.65|548.45|547.28|545.08|0
1641545100000|2022-01-07 08:45:00|548.03|545.83|547.47|545.27|548.96|546.76|547.28|545.08|0
1641545400000|2022-01-07 08:50:00|547.56|545.36|548.58|546.38|549.71|547.51|547.47|545.27|0
1641545700000|2022-01-07 08:55:00|548.4|546.2|549.7|547.5|551.29|549.09|548.21|546.01|0
1641546000000|2022-01-07 09:00:00|549.42|547.22|549.6|547.4|550.08|547.88|548.11|545.91|0
1641546300000|2022-01-07 09:05:00|549.51|547.31|551.94|549.74|551.94|549.74|548.76|546.56|0
1641546600000|2022-01-07 09:10:00|552.13|549.93|554.57|552.37|554.94|552.74|551.76|549.56|0
1641546900000|2022-01-07 09:15:00|554.76|552.56|554|551.8|554.94|552.74|553.06|550.86|0
1641547200000|2022-01-07 09:20:00|554.19|551.99|555.31|553.11|555.31|553.11|554.19|551.99|0
1641547500000|2022-01-07 09:25:00|555.03|552.83|556.81|554.61|558.13|555.93|555.03|552.83|0
1641547800000|2022-01-07 09:30:00|557|554.8|559.26|557.06|559.26|557.06|556.81|554.61|0
1641548100000|2022-01-07 09:35:00|558.69|556.49|559.44|557.24|560.01|557.81|557.94|555.74|0
1641548400000|2022-01-07 09:40:00|559.07|556.87|559.07|556.87|560.57|558.37|558.88|556.68|0
1641548700000|2022-01-07 09:45:00|559.16|556.96|558.87|556.67|560.2|558|558.87|556.67|0
1641549000000|2022-01-07 09:50:00|559.06|556.86|557.93|555.73|559.25|557.05|557.93|555.73|0
1641549300000|2022-01-07 09:55:00|557.83|555.63|556.99|554.79|558.12|555.92|556.8|554.6|0
1641549600000|2022-01-07 10:00:00|557.18|554.98|557.17|554.97|557.36|555.16|554.92|552.72|0
1641549900000|2022-01-07 10:05:00|557.36|555.16|559.81|557.61|559.99|557.79|557.17|554.97|0
1641550200000|2022-01-07 10:10:00|559.62|557.42|560.18|557.98|560.56|558.36|559.43|557.23|0
1641550500000|2022-01-07 10:15:00|560.37|558.17|559.42|557.22|560.37|558.17|558.48|556.28|0
1641550800000|2022-01-07 10:20:00|559.61|557.41|560.27|558.07|560.37|558.17|559.42|557.22|0
1641551100000|2022-01-07 10:25:00|560.36|558.16|561.49|559.29|562.25|560.05|559.99|557.79|0
1641551400000|2022-01-07 10:30:00|561.68|559.48|562.43|560.23|563|560.8|561.3|559.1|0
1641551700000|2022-01-07 10:35:00|562.62|560.42|561.11|558.91|562.81|560.61|561.11|558.91|0
1641552000000|2022-01-07 10:40:00|560.92|558.72|562.05|559.85|562.62|560.42|560.92|558.72|0
1641552300000|2022-01-07 10:45:00|562.24|560.04|561.48|559.28|562.24|560.04|560.92|558.72|0
1641552600000|2022-01-07 10:50:00|561.67|559.47|562.24|560.04|562.89|560.69|561.29|559.09|0
1641552900000|2022-01-07 10:55:00|562.33|560.13|561.1|558.9|562.33|560.13|561.1|558.9|0
1641553200000|2022-01-07 11:00:00|561.48|559.28|560.15|557.95|561.48|559.28|559.4|557.2|0
1641553500000|2022-01-07 11:05:00|560.34|558.14|561.1|558.9|561.28|559.08|559.78|557.58|0
1641553800000|2022-01-07 11:10:00|561.28|559.08|559.96|557.76|561.66|559.46|559.21|557.01|0
1641554100000|2022-01-07 11:15:00|559.77|557.57|561.84|559.64|562.22|560.02|559.58|557.38|0
1641554400000|2022-01-07 11:20:00|561.94|559.74|562.22|560.02|562.79|560.59|561.66|559.46|0
1641554700000|2022-01-07 11:25:00|562.03|559.83|562.03|559.83|562.97|560.77|561.84|559.64|0
1641555000000|2022-01-07 11:30:00|562.22|560.02|562.59|560.39|562.78|560.58|560.99|558.79|0
1641555300000|2022-01-07 11:35:00|562.4|560.2|560.89|558.69|562.49|560.29|560.33|558.13|0
1641555600000|2022-01-07 11:40:00|560.7|558.5|561.08|558.88|561.83|559.63|560.32|558.12|0
1641555900000|2022-01-07 11:45:00|561.27|559.07|560.7|558.5|561.83|559.63|560.51|558.31|0
1641556200000|2022-01-07 11:50:00|560.89|558.69|560.32|558.12|561.07|558.87|559.75|557.55|0
1641556500000|2022-01-07 11:55:00|560.13|557.93|557.68|555.48|561.54|559.34|557.68|555.48|0
1641556800000|2022-01-07 12:00:00|558.05|555.85|561.35|559.15|561.82|559.62|558.05|555.85|0
1641557100000|2022-01-07 12:05:00|561.44|559.24|559.18|556.98|562.77|560.57|558.99|556.79|0
1641557400000|2022-01-07 12:10:00|559.08|556.88|558.99|556.79|559.18|556.98|558.05|555.85|0
1641557700000|2022-01-07 12:15:00|558.8|556.6|559.93|557.73|560.3|558.1|558.61|556.41|0
1641558000000|2022-01-07 12:20:00|559.45|557.25|558.7|556.5|559.55|557.35|558.04|555.84|0
1641558300000|2022-01-07 12:25:00|558.61|556.41|558.79|556.59|558.79|556.59|556.91|554.71|0
1641558600000|2022-01-07 12:30:00|558.6|556.4|559.54|557.34|559.92|557.72|558.41|556.21|0
1641558900000|2022-01-07 12:35:00|559.35|557.15|557.85|555.65|559.54|557.34|557.09|554.89|0
1641559200000|2022-01-07 12:40:00|557.66|555.46|557.18|554.98|558.22|556.02|555.96|553.76|0
1641559500000|2022-01-07 12:45:00|557.28|555.08|558.03|555.83|558.78|556.58|556.71|554.51|0
1641559800000|2022-01-07 12:50:00|557.84|555.64|558.03|555.83|558.97|556.77|557.84|555.64|0
1641560100000|2022-01-07 12:55:00|557.84|555.64|555.58|553.38|557.84|555.64|555.29|553.09|0
1641560400000|2022-01-07 13:00:00|555.77|553.57|556.14|553.94|557.55|555.35|555.39|553.19|0
1641560700000|2022-01-07 13:05:00|556.61|554.41|556.89|554.69|558.21|556.01|555.76|553.56|0
1641561000000|2022-01-07 13:10:00|556.51|554.31|555.76|553.56|557.26|555.06|555.66|553.46|0
1641561300000|2022-01-07 13:15:00|555.95|553.75|555.38|553.18|557.07|554.87|555.01|552.81|0
1641561600000|2022-01-07 13:20:00|555.19|552.99|555.57|553.37|556.13|553.93|554.25|552.05|0
1641561900000|2022-01-07 13:25:00|555.75|553.55|556.22|554.02|557.07|554.87|555.19|552.99|0
1641562200000|2022-01-07 13:30:00|558.95|556.75|551.81|549.61|563.38|561.18|550.5|548.3|0
1641562500000|2022-01-07 13:35:00|552.18|549.98|542.47|540.27|552.56|550.36|542.1|539.9|0
1641562800000|2022-01-07 13:40:00|542.1|539.9|545.07|542.87|545.45|543.25|540.61|538.41|0
1641563100000|2022-01-07 13:45:00|545.45|543.25|548.99|546.79|549.74|547.54|545.45|543.25|0
1641563400000|2022-01-07 13:50:00|548.8|546.6|543.95|541.75|548.8|546.6|542.65|540.45|0
1641563700000|2022-01-07 13:55:00|544.14|541.94|545.81|543.61|546.93|544.73|543.2|541|0
1641564000000|2022-01-07 14:00:00|546|543.8|547.3|545.1|548.7|546.5|546|543.8|0
1641564300000|2022-01-07 14:05:00|547.49|545.29|550.48|548.28|550.48|548.28|547.49|545.29|0
1641564600000|2022-01-07 14:10:00|550.66|548.46|551.22|549.02|551.23|549.03|547.48|545.28|0
1641564900000|2022-01-07 14:15:00|551.6|549.4|551.78|549.58|552.72|550.52|550.66|548.46|0
1641565200000|2022-01-07 14:20:00|551.97|549.77|551.68|549.48|552.53|550.33|550.84|548.64|0
1641565500000|2022-01-07 14:25:00|551.97|549.77|552.72|550.52|553.28|551.08|550.47|548.27|0
1641565800000|2022-01-07 14:30:00|553.09|550.89|546.67|544.47|556.28|554.08|546.67|544.47|0
1641566100000|2022-01-07 14:35:00|547.04|544.84|550.41|548.21|550.41|548.21|543.86|541.66|0
1641566400000|2022-01-07 14:40:00|550.59|548.39|557.73|555.53|558.3|556.1|547.78|545.58|0
1641566700000|2022-01-07 14:45:00|557.17|554.97|557.35|555.15|560.18|557.98|554.91|552.71|0
1641567000000|2022-01-07 14:50:00|556.6|554.4|558.67|556.47|559.8|557.6|555.09|552.89|0
1641567300000|2022-01-07 14:55:00|558.76|556.56|557.72|555.52|561.69|559.49|557.16|554.96|0
1641567600000|2022-01-07 15:00:00|558.29|556.09|554.46|552.26|558.58|556.38|553.14|550.94|0
1641567900000|2022-01-07 15:05:00|553.33|551.13|549.2|547|553.33|551.13|549.01|546.81|0
1641568200000|2022-01-07 15:10:00|548.83|546.63|550.14|547.94|552.76|550.56|547.52|545.32|0
1641568500000|2022-01-07 15:15:00|549.95|547.75|546.39|544.19|549.95|547.75|545.27|543.07|0
1641568800000|2022-01-07 15:20:00|545.83|543.63|543.58|541.38|548.45|546.25|543.58|541.38|0
1641569100000|2022-01-07 15:25:00|543.77|541.57|544.89|542.69|548.26|546.06|543.58|541.38|0
1641569400000|2022-01-07 15:30:00|544.33|542.13|544.33|542.13|547.32|545.12|543.21|541.01|0
1641569700000|2022-01-07 15:35:00|544.14|541.94|540.91|538.71|544.89|542.69|537.12|534.92|0
1641570000000|2022-01-07 15:40:00|541.1|538.9|539.06|536.86|545.38|543.18|538.13|535.93|0
1641570300000|2022-01-07 15:45:00|538.68|536.48|535.72|533.52|539.05|536.85|535.53|533.33|0
1641570600000|2022-01-07 15:50:00|535.35|533.15|532.47|530.27|536.09|533.89|529.26|527.06|0
1641570900000|2022-01-07 15:55:00|532.65|530.45|534.13|531.93|536.72|534.52|530.81|528.61|0
1641571200000|2022-01-07 16:00:00|532.65|530.45|533.57|531.37|537.09|534.89|531.73|529.53|0
1641571500000|2022-01-07 16:05:00|533.39|531.19|535.6|533.4|537.64|535.44|533.39|531.19|0
1641571800000|2022-01-07 16:10:00|535.97|533.77|533.94|531.74|535.97|533.77|532.83|530.63|0
1641572100000|2022-01-07 16:15:00|534.12|531.92|531.17|528.97|535.6|533.4|529.14|526.94|0
1641572400000|2022-01-07 16:20:00|531.35|529.15|537.45|535.25|538.56|536.36|531.17|528.97|0
1641572700000|2022-01-07 16:25:00|536.89|534.69|542.64|540.44|542.64|540.44|536.15|533.95|0
1641573000000|2022-01-07 16:30:00|542.08|539.88|541.14|538.94|543.4|541.2|539.84|537.64|0
1641573300000|2022-01-07 16:35:00|540.96|538.76|541.51|539.31|543.19|540.99|539.65|537.45|0
1641573600000|2022-01-07 16:40:00|541.88|539.68|542.44|540.24|544.3|542.1|540.95|538.75|0
1641573900000|2022-01-07 16:45:00|542.63|540.43|549.53|547.33|549.53|547.33|541.88|539.68|0
1641574200000|2022-01-07 16:50:00|549.72|547.52|552.62|550.42|552.62|550.42|548.59|546.39|0
1641574500000|2022-01-07 16:55:00|552.99|550.79|550.18|547.98|553.37|551.17|549.99|547.79|0
1641574800000|2022-01-07 17:00:00|550.55|548.35|547.37|545.17|551.11|548.91|547.18|544.98|0
1641575100000|2022-01-07 17:05:00|547.55|545.35|548.11|545.91|549.61|547.41|546.24|544.04|0
1641575400000|2022-01-07 17:10:00|548.67|546.47|550.66|548.46|550.85|548.65|548.42|546.22|0
1641575700000|2022-01-07 17:15:00|550.1|547.9|547.11|544.91|551.6|549.4|547.11|544.91|0
1641576000000|2022-01-07 17:20:00|547.48|545.28|545.61|543.41|547.48|545.28|545.05|542.85|0
1641576300000|2022-01-07 17:25:00|545.42|543.22|546.35|544.15|547.1|544.9|544.3|542.1|0
1641576600000|2022-01-07 17:30:00|546.54|544.34|545.23|543.03|546.54|544.34|544.3|542.1|0
1641576900000|2022-01-07 17:35:00|545.6|543.4|544.11|541.91|545.6|543.4|542.25|540.05|0
1641577200000|2022-01-07 17:40:00|544.3|542.1|544.67|542.47|546.16|543.96|543.74|541.54|0
1641577500000|2022-01-07 17:45:00|544.29|542.09|544.85|542.65|548.96|546.76|543.55|541.35|0
1641577800000|2022-01-07 17:50:00|545.04|542.84|546.71|544.51|547.46|545.26|544.48|542.28|0
1641578100000|2022-01-07 17:55:00|546.62|544.42|547.65|545.45|547.83|545.63|545.41|543.21|0
1641578400000|2022-01-07 18:00:00|547.83|545.63|546.65|544.45|548.77|546.57|544.66|542.46|0
1641578700000|2022-01-07 18:05:00|546.47|544.27|547.77|545.57|548.71|546.51|545.91|543.71|0
1641579000000|2022-01-07 18:10:00|547.96|545.76|548.52|546.32|548.9|546.7|547.4|545.2|0
1641579300000|2022-01-07 18:15:00|548.33|546.13|547.96|545.76|549.83|547.63|547.02|544.82|0
1641579600000|2022-01-07 18:20:00|548.14|545.94|546.08|543.88|548.7|546.5|545.9|543.7|0
1641579900000|2022-01-07 18:25:00|546.27|544.07|544.96|542.76|546.83|544.63|544.4|542.2|0
1641580200000|2022-01-07 18:30:00|544.77|542.57|547.57|545.37|547.57|545.37|544.21|542.01|0
1641580500000|2022-01-07 18:35:00|547.95|545.75|545.89|543.69|548.7|546.5|545.51|543.31|0
1641580800000|2022-01-07 18:40:00|545.51|543.31|546.26|544.06|547.01|544.81|544.77|542.57|0
1641581100000|2022-01-07 18:45:00|546.07|543.87|544.2|542|546.07|543.87|544.2|542|0
1641581400000|2022-01-07 18:50:00|544.39|542.19|544.57|542.37|545.88|543.68|541.96|539.76|0
1641581700000|2022-01-07 18:55:00|544.38|542.18|544.01|541.81|545.88|543.68|544.01|541.81|0
1641582000000|2022-01-07 19:00:00|544.2|542|544.75|542.55|545.88|543.68|544.01|541.81|0
1641582300000|2022-01-07 19:05:00|544.57|542.37|544.38|542.18|545.5|543.3|542.14|539.94|0
1641582600000|2022-01-07 19:10:00|544.19|541.99|542.5|540.3|545.87|543.67|542.31|540.11|0
1641582900000|2022-01-07 19:15:00|542.68|540.48|542.68|540.48|543.62|541.42|541.94|539.74|0
1641583200000|2022-01-07 19:20:00|542.49|540.29|538.38|536.18|542.49|540.29|538.2|536|0
1641583500000|2022-01-07 19:25:00|538.01|535.81|540.06|537.86|540.25|538.05|536.52|534.32|0
1641583800000|2022-01-07 19:30:00|539.87|537.67|539.68|537.48|540.62|538.42|538.75|536.55|0
1641584100000|2022-01-07 19:35:00|539.5|537.3|544.17|541.97|544.17|541.97|538.56|536.36|0
1641584400000|2022-01-07 19:40:00|543.61|541.41|543.93|541.73|545.43|543.23|542.43|540.23|0
1641584700000|2022-01-07 19:45:00|544.12|541.92|545.05|542.85|546.93|544.73|542.99|540.79|0
1641585000000|2022-01-07 19:50:00|545.24|543.04|546.74|544.54|547.68|545.48|543.93|541.73|0
1641585300000|2022-01-07 19:55:00|546.55|544.35|545.8|543.6|546.93|544.73|545.23|543.03|0
1641585600000|2022-01-07 20:00:00|546.17|543.97|547.3|545.1|547.68|545.48|545.19|542.99|0
1641585900000|2022-01-07 20:05:00|547.11|544.91|546.92|544.72|549.55|547.35|546.54|544.34|0
1641586200000|2022-01-07 20:10:00|547.11|544.91|543.35|541.15|547.11|544.91|542.98|540.78|0
1641586500000|2022-01-07 20:15:00|543.54|541.34|544.66|542.46|545.04|542.84|542.98|540.78|0
1641586800000|2022-01-07 20:20:00|544.85|542.65|542.41|540.21|545.41|543.21|542.41|540.21|0
1641587100000|2022-01-07 20:25:00|542.6|540.4|541.84|539.64|542.6|540.4|539.79|537.59|0
1641587400000|2022-01-07 20:30:00|542.03|539.83|542.03|539.83|545.78|543.58|540.16|537.96|0
1641587700000|2022-01-07 20:35:00|541.84|539.64|543.9|541.7|544.65|542.45|540.91|538.71|0
1641588000000|2022-01-07 20:40:00|544.09|541.89|540.71|538.51|544.84|542.64|540.34|538.14|0
1641588300000|2022-01-07 20:45:00|540.34|538.14|539.96|537.76|544.08|541.88|539.22|537.02|0
1641588600000|2022-01-07 20:50:00|540.15|537.95|536.4|534.2|541.84|539.64|536.03|533.83|0
1641588900000|2022-01-07 20:55:00|536.22|534.02|532.2|530|538.46|536.26|531.21|529.01|0
1641589200000|2022-01-07 21:00:00|532.01|529.81|535.37|533.17|535.37|533.17|531.45|529.25|0
1641589500000|2022-01-07 21:05:00|535.56|533.36|535.37|533.17|537.06|534.86|535.37|533.17|0
1641589800000|2022-01-07 21:10:00|535.56|533.36|532.38|530.18|535.56|533.36|532.19|529.99|0
1641801900000|2022-01-10 08:05:00|537.94|535.74|534.93|532.73|537.94|535.74|534.74|532.54|0
1641802200000|2022-01-10 08:10:00|534.55|532.35|532.95|530.75|536.43|534.23|532.3|530.1|0
1641802500000|2022-01-10 08:15:00|532.67|530.47|530.24|528.04|533.05|530.85|529.58|527.38|0
1641802800000|2022-01-10 08:20:00|530.14|527.94|530.51|528.31|531.08|528.88|527.62|525.42|0
1641803100000|2022-01-10 08:25:00|530.8|528.6|534.27|532.07|535.86|533.66|528.18|525.98|0
1641803400000|2022-01-10 08:30:00|533.89|531.69|528.12|525.92|533.89|531.69|528.12|525.92|0
1641803700000|2022-01-10 08:35:00|528.3|526.1|526.26|524.06|528.86|526.66|525.15|522.95|0
1641804000000|2022-01-10 08:40:00|526.16|523.96|528.33|526.13|528.33|526.13|523.94|521.74|0
1641804300000|2022-01-10 08:45:00|528.51|526.31|529.62|527.42|530|527.8|525.55|523.35|0
1641804600000|2022-01-10 08:50:00|529.25|527.05|528.74|526.54|530.57|528.37|527.4|525.2|0
1641804900000|2022-01-10 08:55:00|528.93|526.73|531.62|529.42|533.21|531.01|528|525.8|0
1641805200000|2022-01-10 09:00:00|531.72|529.52|530.97|528.77|533.95|531.75|530.97|528.77|0
1641805500000|2022-01-10 09:05:00|531.16|528.96|535.07|532.87|536.01|533.81|531.16|528.96|0
1641805800000|2022-01-10 09:10:00|533.95|531.75|533.95|531.75|536|533.8|533.66|531.46|0
1641806100000|2022-01-10 09:15:00|534.13|531.93|535.63|533.43|536|533.8|534.13|531.93|0
1641806400000|2022-01-10 09:20:00|535.81|533.61|536.74|534.54|537.12|534.92|535.62|533.42|0
1641806700000|2022-01-10 09:25:00|536.56|534.36|538.05|535.85|538.24|536.04|536.56|534.36|0
1641807000000|2022-01-10 09:30:00|538.14|535.94|536.55|534.35|539.17|536.97|536.55|534.35|0
1641807300000|2022-01-10 09:35:00|536.36|534.16|536.92|534.72|538.8|536.6|536.36|534.16|0
1641807600000|2022-01-10 09:40:00|537.01|534.81|538.79|536.59|538.79|536.59|536.74|534.54|0
1641807900000|2022-01-10 09:45:00|538.69|536.49|535|532.8|538.79|536.59|534.82|532.62|0
1641808200000|2022-01-10 09:50:00|534.82|532.62|535.46|533.26|535.84|533.64|534.25|532.05|0
1641808500000|2022-01-10 09:55:00|535.56|533.36|533.32|531.12|536.5|534.3|533.32|531.12|0
1641808800000|2022-01-10 10:00:00|533.41|531.21|533.87|531.67|533.87|531.67|531.63|529.43|0
1641809100000|2022-01-10 10:05:00|533.69|531.49|534.62|532.42|534.71|532.51|533.13|530.93|0
1641809400000|2022-01-10 10:10:00|534.43|532.23|537.8|535.6|537.99|535.79|534.43|532.23|0
1641809700000|2022-01-10 10:15:00|537.89|535.69|536.11|533.91|538.36|536.16|536.11|533.91|0
1641810000000|2022-01-10 10:20:00|536.3|534.1|533.3|531.1|536.86|534.66|532.74|530.54|0
1641810300000|2022-01-10 10:25:00|533.12|530.92|534.23|532.03|534.8|532.6|532.93|530.73|0
1641810600000|2022-01-10 10:30:00|534.14|531.94|534.61|532.41|534.61|532.41|532.93|530.73|0
1641810900000|2022-01-10 10:35:00|534.23|532.03|534.13|531.93|534.79|532.59|533.48|531.28|0
1641811200000|2022-01-10 10:40:00|534.23|532.03|530.49|528.29|534.42|532.22|530.12|527.92|0
1641811500000|2022-01-10 10:45:00|530.31|528.11|530.95|528.75|532.36|530.16|530.3|528.1|0
1641811800000|2022-01-10 10:50:00|531.24|529.04|529.56|527.36|532.17|529.97|529.09|526.89|0
1641812100000|2022-01-10 10:55:00|529.37|527.17|530.67|528.47|531.14|528.94|529.18|526.98|0
1641812400000|2022-01-10 11:00:00|530.49|528.29|528.52|526.32|531.6|529.4|528.34|526.14|0
1641812700000|2022-01-10 11:05:00|528.99|526.79|528.62|526.42|530.11|527.91|527.87|525.67|0
1641813000000|2022-01-10 11:10:00|528.8|526.6|528.43|526.23|529.36|527.16|528.06|525.86|0
1641813300000|2022-01-10 11:15:00|528.33|526.13|530.1|527.9|530.38|528.18|528.24|526.04|0
1641813600000|2022-01-10 11:20:00|530.01|527.81|527.49|525.29|530.85|528.65|527.12|524.92|0
1641813900000|2022-01-10 11:25:00|527.4|525.2|527.68|525.48|527.68|525.48|526.56|524.36|0
1641814200000|2022-01-10 11:30:00|527.49|525.29|527.49|525.29|529.72|527.52|527.49|525.29|0
1641814500000|2022-01-10 11:35:00|527.68|525.48|525.81|523.61|528.32|526.12|525.44|523.24|0
1641814800000|2022-01-10 11:40:00|526|523.8|526.37|524.17|526.74|524.54|523.96|521.76|0
1641815100000|2022-01-10 11:45:00|526.74|524.54|527.76|525.56|528.04|525.84|526.74|524.54|0
1641815400000|2022-01-10 11:50:00|527.85|525.65|528.13|525.93|529.34|527.14|527.48|525.28|0
1641815700000|2022-01-10 11:55:00|528.22|526.02|528.78|526.58|529.43|527.23|528.22|526.02|0
1641816000000|2022-01-10 12:00:00|528.96|526.76|527.66|525.46|529.99|527.79|527.66|525.46|0
1641816300000|2022-01-10 12:05:00|527.85|525.65|526.17|523.97|529.33|527.13|525.98|523.78|0
1641816600000|2022-01-10 12:10:00|526.54|524.34|523.75|521.55|527.28|525.08|522.92|520.72|0
1641816900000|2022-01-10 12:15:00|523.57|521.37|520.97|518.77|523.57|521.37|520.6|518.4|0
1641817200000|2022-01-10 12:20:00|520.88|518.68|522.27|520.07|522.45|520.25|520.79|518.59|0
1641817500000|2022-01-10 12:25:00|522.08|519.88|521.34|519.14|522.64|520.44|520.23|518.03|0
1641817800000|2022-01-10 12:30:00|521.24|519.04|514.69|512.49|521.71|519.51|514.51|512.31|0
1641818100000|2022-01-10 12:35:00|514.88|512.68|517.81|515.61|518.92|516.72|512.14|509.94|0
1641818400000|2022-01-10 12:40:00|517.63|515.43|518.55|516.35|519.1|516.9|517.26|515.06|0
1641818700000|2022-01-10 12:45:00|518.36|516.16|516.71|514.51|518.73|516.53|516.16|513.96|0
1641819000000|2022-01-10 12:50:00|516.52|514.32|513.59|511.39|516.52|514.32|513.31|511.11|0
1641819300000|2022-01-10 12:55:00|513.77|511.57|510.11|507.91|514.32|512.12|509.93|507.73|0
1641819600000|2022-01-10 13:00:00|510.2|508|512.67|510.47|512.67|510.47|509.2|507|0
1641819900000|2022-01-10 13:05:00|512.57|510.37|512.85|510.65|514.13|511.93|511.57|509.37|0
1641820200000|2022-01-10 13:10:00|512.48|510.28|513.94|511.74|514.13|511.93|511.56|509.36|0
1641820500000|2022-01-10 13:15:00|513.76|511.56|513.94|511.74|514.31|512.11|512.66|510.46|0
1641820800000|2022-01-10 13:20:00|513.57|511.37|513.39|511.19|515.4|513.2|513.39|511.19|0
1641821100000|2022-01-10 13:25:00|513.2|511|513.75|511.55|514.3|512.1|512.65|510.45|0
1641821400000|2022-01-10 13:30:00|513.93|511.73|513.2|511|515.03|512.83|511.37|509.17|0
1641821700000|2022-01-10 13:35:00|512.83|510.63|515.58|513.38|515.58|513.38|511.92|509.72|0
1641822000000|2022-01-10 13:40:00|515.21|513.01|513.56|511.36|515.94|513.74|513.56|511.36|0
1641822300000|2022-01-10 13:45:00|513.74|511.54|513.19|510.99|514.11|511.91|513.01|510.81|0
1641822600000|2022-01-10 13:50:00|513.01|510.81|510.63|508.43|514.66|512.46|510.45|508.25|0
1641822900000|2022-01-10 13:55:00|510.81|508.61|511.36|509.16|511.54|509.34|510.26|508.06|0
1641823200000|2022-01-10 14:00:00|511.54|509.34|512.63|510.43|512.64|510.44|511.08|508.88|0
1641823500000|2022-01-10 14:05:00|512.82|510.62|512.63|510.43|514.1|511.9|512.08|509.88|0
1641823800000|2022-01-10 14:10:00|512.45|510.25|510.62|508.42|512.63|510.43|510.62|508.42|0
1641824100000|2022-01-10 14:15:00|510.8|508.6|510.07|507.87|511.35|509.15|507.88|505.68|0
1641824400000|2022-01-10 14:20:00|510.25|508.05|507.88|505.68|511.89|509.69|507.88|505.68|0
1641824700000|2022-01-10 14:25:00|508.06|505.86|509.33|507.13|511.89|509.69|508.06|505.86|0
1641825000000|2022-01-10 14:30:00|509.7|507.5|502.05|499.85|511.52|509.32|500.97|498.77|0
1641825300000|2022-01-10 14:35:00|501.87|499.67|500.24|498.04|502.6|500.4|497.53|495.33|0
1641825600000|2022-01-10 14:40:00|501.15|498.95|497.59|495.39|502.23|500.03|493.17|490.97|0
1641825900000|2022-01-10 14:45:00|496.51|494.31|490.03|487.83|496.51|494.31|488.68|486.48|0
1641826200000|2022-01-10 14:50:00|490.3|488.1|486.71|484.51|492.64|490.44|485.81|483.61|0
1641826500000|2022-01-10 14:55:00|486.53|484.33|484.92|482.72|487.6|485.4|482.77|480.57|0
1641826800000|2022-01-10 15:00:00|483.01|480.81|479.33|477.13|486.78|484.58|479.15|476.95|0
1641827100000|2022-01-10 15:05:00|479.69|477.49|486.1|483.9|487.18|484.98|478.8|476.6|0
1641827400000|2022-01-10 15:10:00|485.75|483.55|473.66|471.46|485.75|483.55|473.13|470.93|0
1641827700000|2022-01-10 15:15:00|473.48|471.28|469.32|467.12|477.02|474.82|469.14|466.94|0
1641828000000|2022-01-10 15:20:00|470.03|467.83|476.27|474.07|477.15|474.95|470.03|467.83|0
1641828300000|2022-01-10 15:25:00|475.91|473.71|478.85|476.65|479.38|477.18|474.7|472.5|0
1641828600000|2022-01-10 15:30:00|479.38|477.18|478.85|476.65|483.1|480.9|477.43|475.23|0
1641828900000|2022-01-10 15:35:00|478.31|476.11|475.31|473.11|479.55|477.35|475.13|472.93|0
1641829200000|2022-01-10 15:40:00|475.49|473.29|471.96|469.76|477.07|474.87|470.56|468.36|0
1641829500000|2022-01-10 15:45:00|472.14|469.94|471.07|468.87|476.34|474.14|469.49|467.29|0
1641829800000|2022-01-10 15:50:00|470.89|468.69|475.63|473.43|477.22|475.02|469.66|467.46|0
1641830100000|2022-01-10 15:55:00|476.16|473.96|477.22|475.02|478.45|476.25|472.29|470.09|0
1641830400000|2022-01-10 16:00:00|476.51|474.31|477.74|475.54|478.28|476.08|472.64|470.44|0
1641830700000|2022-01-10 16:05:00|477.04|474.84|481.17|478.97|481.28|479.08|476.86|474.66|0
1641831000000|2022-01-10 16:10:00|480.11|477.91|484.73|482.53|485.62|483.42|479.4|477.2|0
1641831300000|2022-01-10 16:15:00|484.37|482.17|488.29|486.09|489.18|486.98|481.88|479.68|0
1641831600000|2022-01-10 16:20:00|488.11|485.91|490.43|488.23|491.51|489.31|486.33|484.13|0
1641831900000|2022-01-10 16:25:00|493.9|491.7|492.61|490.41|493.9|491.7|487.69|485.49|0
1641832200000|2022-01-10 16:30:00|492.43|490.23|486.7|484.5|492.43|490.23|486.53|484.33|0
1641832500000|2022-01-10 16:35:00|487.06|484.86|483.67|481.47|487.77|485.57|482.96|480.76|0
1641832800000|2022-01-10 16:40:00|483.5|481.3|483.49|481.29|483.67|481.47|480.83|478.63|0
1641833100000|2022-01-10 16:45:00|483.67|481.47|484.56|482.36|485.98|483.78|482.07|479.87|0
1641833400000|2022-01-10 16:50:00|484.02|481.82|482.95|480.75|485.8|483.6|481.36|479.16|0
1641833700000|2022-01-10 16:55:00|482.78|480.58|488.47|486.27|488.83|486.63|481.89|479.69|0
1641834000000|2022-01-10 17:00:00|488.12|485.92|482.24|480.04|488.29|486.09|482.06|479.86|0
1641834300000|2022-01-10 17:05:00|482.42|480.22|478.34|476.14|483.13|480.93|478.16|475.96|0
1641834600000|2022-01-10 17:10:00|478.51|476.31|482.77|480.57|483.3|481.1|478.51|476.31|0
1641834900000|2022-01-10 17:15:00|482.59|480.39|479.57|477.37|483.12|480.92|479.22|477.02|0
1641835200000|2022-01-10 17:20:00|479.39|477.19|480.01|477.81|480.81|478.61|478.86|476.66|0
1641835500000|2022-01-10 17:25:00|480.1|477.9|480.27|478.07|482.05|479.85|479.04|476.84|0
1641835800000|2022-01-10 17:30:00|480.1|477.9|479.03|476.83|480.8|478.6|477.61|475.41|0
1641836100000|2022-01-10 17:35:00|479.21|477.01|478.5|476.3|480.8|478.6|478.32|476.12|0
1641836400000|2022-01-10 17:40:00|478.67|476.47|480.26|478.06|484.88|482.68|477.96|475.76|0
1641836700000|2022-01-10 17:45:00|480.09|477.89|479.92|477.72|484.79|482.59|479.56|477.36|0
1641837000000|2022-01-10 17:50:00|479.56|477.36|488.66|486.46|491.53|489.33|478.68|476.48|0
1641837300000|2022-01-10 17:55:00|488.56|486.36|485.16|482.96|488.56|486.36|484.36|482.16|0
1641837600000|2022-01-10 18:00:00|485.08|482.88|486.86|484.66|489.91|487.71|484.19|481.99|0
1641837900000|2022-01-10 18:05:00|487.04|484.84|488.83|486.63|490.62|488.42|486.5|484.3|0
1641838200000|2022-01-10 18:10:00|489.19|486.99|490.8|488.6|491.34|489.14|487.93|485.73|0
1641838500000|2022-01-10 18:15:00|491.34|489.14|492.59|490.39|492.59|490.39|489.72|487.52|0
1641838800000|2022-01-10 18:20:00|492.41|490.21|497.33|495.13|497.51|495.31|489.18|486.98|0
1641839100000|2022-01-10 18:25:00|497.51|495.31|494.56|492.36|497.51|495.31|494.02|491.82|0
1641839400000|2022-01-10 18:30:00|494.74|492.54|493.48|491.28|497.27|495.07|492.04|489.84|0
1641839700000|2022-01-10 18:35:00|493.66|491.46|492.22|490.02|495.46|493.26|492.22|490.02|0
1641840000000|2022-01-10 18:40:00|492.58|490.38|499.24|497.04|499.61|497.41|492.22|490.02|0
1641840300000|2022-01-10 18:45:00|499.43|497.23|501.05|498.85|501.78|499.58|497.08|494.88|0
1641840600000|2022-01-10 18:50:00|501.23|499.03|505.22|503.02|506.13|503.93|501.05|498.85|0
1641840900000|2022-01-10 18:55:00|505.4|503.2|504.49|502.29|506.49|504.29|500.5|498.3|0
1641841200000|2022-01-10 19:00:00|504.31|502.11|509.58|507.38|509.58|507.38|503.58|501.38|0
1641841500000|2022-01-10 19:05:00|509.49|507.29|511.68|509.48|511.86|509.66|506.57|504.37|0
1641841800000|2022-01-10 19:10:00|511.5|509.3|509.67|507.47|511.86|509.66|508.21|506.01|0
1641842100000|2022-01-10 19:15:00|508.94|506.74|511.31|509.11|514.24|512.04|508.57|506.37|0
1641842400000|2022-01-10 19:20:00|511.13|508.93|510.94|508.74|512.96|510.76|510.03|507.83|0
1641842700000|2022-01-10 19:25:00|510.66|508.46|512.4|510.2|513.32|511.12|509.66|507.46|0
1641843000000|2022-01-10 19:30:00|512.49|510.29|514.23|512.03|514.23|512.03|510.39|508.19|0
1641843300000|2022-01-10 19:35:00|514.78|512.58|513.31|511.11|516.62|514.42|512.76|510.56|0
1641843600000|2022-01-10 19:40:00|513.5|511.3|511.84|509.64|517.53|515.33|511.84|509.64|0
1641843900000|2022-01-10 19:45:00|511.66|509.46|512.3|510.1|513.49|511.29|511.48|509.28|0
1641844200000|2022-01-10 19:50:00|512.39|510.19|506|503.8|512.76|510.56|505.27|503.07|0
1641844500000|2022-01-10 19:55:00|505.9|503.7|511.1|508.9|512.39|510.19|505.09|502.89|0
1641844800000|2022-01-10 20:00:00|511.29|509.09|508.73|506.53|514.95|512.75|508.54|506.34|0
1641845100000|2022-01-10 20:05:00|509.46|507.26|504.53|502.33|509.64|507.44|501.45|499.25|0
1641845400000|2022-01-10 20:10:00|504.9|502.7|504.33|502.13|510.08|507.88|504.24|502.04|0
1641845700000|2022-01-10 20:15:00|505.33|503.13|507.33|505.13|510.25|508.05|502.06|499.86|0
1641846000000|2022-01-10 20:20:00|507.15|504.95|508.79|506.59|509.15|506.95|505.14|502.94|0
1641846300000|2022-01-10 20:25:00|508.42|506.22|509.51|507.31|510.79|508.59|507.69|505.49|0
1641846600000|2022-01-10 20:30:00|509.15|506.95|513.17|510.97|513.35|511.15|506.23|504.03|0
1641846900000|2022-01-10 20:35:00|513.72|511.52|512.25|510.05|515.18|512.98|510.42|508.22|0
1641847200000|2022-01-10 20:40:00|512.43|510.23|513.53|511.33|518.67|516.47|510.42|508.22|0
1641847500000|2022-01-10 20:45:00|512.98|510.78|518.11|515.91|520.14|517.94|512.98|510.78|0
1641847800000|2022-01-10 20:50:00|518.3|516.1|521.98|519.78|523.45|521.25|516.83|514.63|0
1641848100000|2022-01-10 20:55:00|521.61|519.41|529.56|527.36|531.97|529.77|521.61|519.41|0
1641848400000|2022-01-10 21:00:00|530.11|527.91|526.63|524.43|534.28|532.08|526.44|524.24|0
1641848700000|2022-01-10 21:05:00|526.81|524.61|527.74|525.54|527.93|525.73|526.44|524.24|0
1641849000000|2022-01-10 21:10:00|527.37|525.17|526.81|524.61|527.37|525.17|526.25|524.05|0
1641849300000|2022-01-10 21:15:00|526.62|524.42|528.22|525.42|528.6|525.8|526.62|523.93|0
1641849600000|2022-01-10 21:20:00|528.41|525.61|528.97|526.17|529.53|526.73|528.22|525.42|0
1641849900000|2022-01-10 21:25:00|528.78|525.98|528.59|525.79|529.15|526.35|528.22|525.42|0
1641850200000|2022-01-10 21:30:00|528.78|525.98|528.03|525.23|528.96|526.16|527.66|524.86|0
1641850500000|2022-01-10 21:35:00|528.21|525.41|529.7|526.9|529.7|526.9|528.21|525.41|0
1641850800000|2022-01-10 21:40:00|529.52|526.72|528.96|526.16|529.7|526.9|528.96|526.16|0
1641851100000|2022-01-10 21:45:00|529.33|526.53|527.46|524.66|529.51|526.71|527.46|524.66|0
1641851400000|2022-01-10 21:50:00|527.28|524.48|526.71|523.91|528.2|525.4|526.71|523.91|0
1641851700000|2022-01-10 21:55:00|526.9|524.1|527.55|524.75|527.55|524.75|525.97|523.17|0
1641852000000|2022-01-10 22:00:00|527.52|524.72|527.98|525.18|527.98|525.18|527.08|524.28|0
1641852300000|2022-01-10 22:05:00|528.01|525.21|527.49|524.69|528.01|525.21|527.46|524.66|0
1641852600000|2022-01-10 22:10:00|527.44|524.64|527.43|524.63|527.44|524.64|527.27|524.47|0
1641852900000|2022-01-10 22:15:00|527.49|524.69|528.05|525.25|528.05|525.25|527.43|524.63|0
1641853200000|2022-01-10 22:20:00|528.08|525.28|528.16|525.36|528.16|525.36|528.05|525.25|0
1641853500000|2022-01-10 22:25:00|528.05|525.25|528.37|525.57|528.75|525.95|528.02|525.22|0
1641853800000|2022-01-10 22:30:00|528.39|525.59|528.26|525.46|528.39|525.59|528.18|525.38|0
1641854100000|2022-01-10 22:35:00|528.21|525.41|528.37|525.57|528.37|525.57|528.21|525.41|0
1641854400000|2022-01-10 22:40:00|528.45|525.65|528.55|525.75|528.55|525.75|528.45|525.65|0
1641854700000|2022-01-10 22:45:00|528.5|525.7|528.66|525.86|528.91|526.11|528.5|525.7|0
1641855000000|2022-01-10 22:50:00|528.74|525.94|529.04|526.24|529.31|526.51|528.66|525.86|0
1641855300000|2022-01-10 22:55:00|528.87|526.07|529.04|526.24|529.04|526.24|528.38|525.58|0
1641855600000|2022-01-10 23:00:00|529.01|526.21|528.17|525.37|529.19|526.39|527.05|524.25|0
1641855900000|2022-01-10 23:05:00|528.35|525.55|527.05|524.25|529.1|526.3|526.12|523.32|0
1641856200000|2022-01-10 23:10:00|527.23|524.43|529.47|526.67|529.84|527.04|527.23|524.43|0
1641856500000|2022-01-10 23:15:00|529.65|526.85|529.65|526.85|530.03|527.23|529|526.2|0
1641856800000|2022-01-10 23:20:00|529.84|527.04|531.89|529.09|531.98|529.18|529.84|527.04|0
1641857100000|2022-01-10 23:25:00|531.61|528.81|531.21|528.41|531.77|528.97|529.9|527.1|0
1641857400000|2022-01-10 23:30:00|530.84|528.04|529.71|526.91|531.4|528.6|529.71|526.91|0
1641857700000|2022-01-10 23:35:00|529.9|527.1|529.05|526.25|530.46|527.66|529.05|526.25|0
1641858000000|2022-01-10 23:40:00|528.97|526.17|530.83|528.03|531.2|528.4|528.78|525.98|0
1641858300000|2022-01-10 23:45:00|531.2|528.4|529.89|527.09|531.2|528.4|529.52|526.72|0
1641858600000|2022-01-10 23:50:00|529.98|527.18|528.96|526.16|530.08|527.28|528.96|526.16|0
1641858900000|2022-01-10 23:55:00|529.14|526.34|529.14|526.34|529.89|527.09|528.95|526.15|0
1641859200000|2022-01-11 00:00:00|528.95|526.15|530.63|527.83|530.82|528.02|528.95|526.15|0
1641859500000|2022-01-11 00:05:00|530.82|528.02|530.26|527.46|531.57|528.77|529.51|526.71|0
1641859800000|2022-01-11 00:10:00|530.16|527.36|531.56|528.76|531.94|529.14|530.07|527.27|0
1641860100000|2022-01-11 00:15:00|531.38|528.58|526.15|523.35|531.38|528.58|526.05|523.25|0
1641860400000|2022-01-11 00:20:00|525.96|523.16|524.1|521.3|527.08|524.28|523.73|520.93|0
1641860700000|2022-01-11 00:25:00|524.29|521.49|524.28|521.48|526.15|523.35|524.28|521.48|0
1641861000000|2022-01-11 00:30:00|524.19|521.39|524.47|521.67|524.74|521.94|523.54|520.74|0
1641861300000|2022-01-11 00:35:00|524.09|521.29|526.7|523.9|526.7|523.9|524.09|521.29|0
1641861600000|2022-01-11 00:40:00|526.79|523.99|528.46|525.66|528.56|525.76|526.32|523.52|0
1641861900000|2022-01-11 00:45:00|528.37|525.57|528|525.2|529.3|526.5|528|525.2|0
1641862200000|2022-01-11 00:50:00|527.9|525.1|529.67|526.87|529.67|526.87|527.44|524.64|0
1641862500000|2022-01-11 00:55:00|529.58|526.78|529.95|527.15|530.61|527.81|529.58|526.78|0
1641862800000|2022-01-11 01:00:00|530.13|527.33|529.11|526.31|530.6|527.8|528.36|525.56|0
1641863100000|2022-01-11 01:05:00|529.2|526.4|528.55|525.75|530.04|527.24|528.55|525.75|0
1641863400000|2022-01-11 01:10:00|528.64|525.84|525|522.2|528.73|525.93|524.82|522.02|0
1641863700000|2022-01-11 01:15:00|524.63|521.83|527.42|524.62|527.79|524.99|521.85|519.05|0
1641864000000|2022-01-11 01:20:00|527.61|524.81|526.02|523.22|528.07|525.27|525.93|523.13|0
1641864300000|2022-01-11 01:25:00|526.12|523.32|526.86|524.06|527.23|524.43|526.12|523.32|0
1641864600000|2022-01-11 01:30:00|526.76|523.96|524.06|521.26|527.79|524.99|523.51|520.71|0
1641864900000|2022-01-11 01:35:00|524.25|521.45|526.29|523.49|527.5|524.7|524.25|521.45|0
1641865200000|2022-01-11 01:40:00|526.11|523.31|525.73|522.93|526.67|523.87|525.18|522.38|0
1641865500000|2022-01-11 01:45:00|525.55|522.75|524.7|521.9|526.38|523.58|524.24|521.44|0
1641865800000|2022-01-11 01:50:00|523.96|521.16|521.82|519.02|525.73|522.93|521.64|518.84|0
1641866100000|2022-01-11 01:55:00|522.01|519.21|523.49|520.69|524.24|521.44|521.82|519.02|0
1641866400000|2022-01-11 02:00:00|523.4|520.6|523.3|520.5|524.05|521.25|522.94|520.14|0
1641866700000|2022-01-11 02:05:00|523.02|520.22|526.84|524.04|527.21|524.41|523.02|520.22|0
1641867000000|2022-01-11 02:10:00|526.65|523.85|529.26|526.46|529.45|526.65|526.65|523.85|0
1641867300000|2022-01-11 02:15:00|529.35|526.55|528.88|526.08|529.63|526.83|528.51|525.71|0
1641867600000|2022-01-11 02:20:00|529.07|526.27|531.12|528.32|531.31|528.51|528.88|526.08|0
1641867900000|2022-01-11 02:25:00|530.93|528.13|530.37|527.57|531.49|528.69|530.37|527.57|0
1641868200000|2022-01-11 02:30:00|530.46|527.66|529.43|526.63|530.93|528.13|529.43|526.63|0
1641868500000|2022-01-11 02:35:00|529.34|526.54|529.43|526.63|529.52|526.72|528.5|525.7|0
1641868800000|2022-01-11 02:40:00|529.34|526.54|528.77|525.97|529.52|526.72|528.4|525.6|0
1641869100000|2022-01-11 02:45:00|528.68|525.88|529.61|526.81|530.55|527.75|528.68|525.88|0
1641869400000|2022-01-11 02:50:00|529.52|526.72|530.55|527.75|531.11|528.31|528.87|526.07|0
1641869700000|2022-01-11 02:55:00|530.63|527.83|531.1|528.3|531.66|528.86|530.54|527.74|0
1641870000000|2022-01-11 03:00:00|530.92|528.12|530.35|527.55|531.48|528.68|530.17|527.37|0
1641870300000|2022-01-11 03:05:00|530.26|527.46|529.79|526.99|530.73|527.93|529.79|526.99|0
1641870600000|2022-01-11 03:10:00|530.16|527.36|529.23|526.43|530.35|527.55|528.85|526.05|0
1641870900000|2022-01-11 03:15:00|529.41|526.61|531.09|528.29|531.09|528.29|529.23|526.43|0
1641871200000|2022-01-11 03:20:00|531.28|528.48|531.09|528.29|531.47|528.67|530.72|527.92|0
1641871500000|2022-01-11 03:25:00|531.28|528.48|530.53|527.73|531.46|528.66|530.43|527.63|0
1641871800000|2022-01-11 03:30:00|530.34|527.54|530.71|527.91|531.09|528.29|530.34|527.54|0
1641872100000|2022-01-11 03:35:00|530.52|527.72|530.15|527.35|530.9|528.1|529.78|526.98|0
1641872400000|2022-01-11 03:40:00|530.05|527.25|530.52|527.72|530.89|528.09|529.96|527.16|0
1641872700000|2022-01-11 03:45:00|530.33|527.53|530.14|527.34|530.33|527.53|529.21|526.41|0
1641873000000|2022-01-11 03:50:00|530.05|527.25|527.34|524.54|530.14|527.34|527.34|524.54|0
1641873300000|2022-01-11 03:55:00|527.53|524.73|528.09|525.29|528.46|525.66|527.53|524.73|0
1641873600000|2022-01-11 04:00:00|528.17|525.37|527.9|525.1|528.36|525.56|527.52|524.72|0
1641873900000|2022-01-11 04:05:00|527.99|525.19|526.96|524.16|528.27|525.47|526.96|524.16|0
1641874200000|2022-01-11 04:10:00|526.4|523.6|525.28|522.48|526.78|523.98|525.19|522.39|0
1641874500000|2022-01-11 04:15:00|525.47|522.67|526.4|523.6|526.96|524.16|525.47|522.67|0
1641874800000|2022-01-11 04:20:00|526.21|523.41|525.28|522.48|526.58|523.78|525.09|522.29|0
1641875100000|2022-01-11 04:25:00|525.37|522.57|525.28|522.48|525.65|522.85|525.09|522.29|0
1641875400000|2022-01-11 04:30:00|525.46|522.66|525.09|522.29|525.46|522.66|524.9|522.1|0
1641875700000|2022-01-11 04:35:00|524.9|522.1|525.64|522.84|525.64|522.84|523.6|520.8|0
1641876000000|2022-01-11 04:40:00|525.83|523.03|526.57|523.77|527.13|524.33|525.83|523.03|0
1641876300000|2022-01-11 04:45:00|526.38|523.58|526.75|523.95|526.76|523.96|526.2|523.4|0
1641876600000|2022-01-11 04:50:00|526.66|523.86|526.75|523.95|527.31|524.51|526.57|523.77|0
1641876900000|2022-01-11 04:55:00|526.57|523.77|526.19|523.39|526.75|523.95|525.63|522.83|0
1641877200000|2022-01-11 05:00:00|526|523.2|527.31|524.51|527.87|525.07|525.44|522.64|0
1641877500000|2022-01-11 05:05:00|527.12|524.32|526.56|523.76|528.24|525.44|526.56|523.76|0
1641877800000|2022-01-11 05:10:00|526.19|523.39|525.71|522.91|526.37|523.57|525.44|522.64|0
1641878100000|2022-01-11 05:15:00|525.44|522.64|524.88|522.08|526|523.2|524.51|521.71|0
1641878400000|2022-01-11 05:20:00|525.15|522.35|524.5|521.7|525.43|522.63|524.5|521.7|0
1641878700000|2022-01-11 05:25:00|524.41|521.61|525.62|522.82|526.92|524.12|524.32|521.52|0
1641879000000|2022-01-11 05:30:00|525.43|522.63|525.89|523.09|526.55|523.75|525.43|522.63|0
1641879300000|2022-01-11 05:35:00|526.45|523.65|524.87|522.07|527.29|524.49|524.68|521.88|0
1641879600000|2022-01-11 05:40:00|524.96|522.16|525.42|522.62|525.8|523|524.68|521.88|0
1641879900000|2022-01-11 05:45:00|525.24|522.44|524.3|521.5|525.33|522.53|524.12|521.32|0
1641880200000|2022-01-11 05:50:00|524.49|521.69|525.35|522.55|526.47|523.67|524.49|521.69|0
1641880500000|2022-01-11 05:55:00|525.54|522.74|526.37|523.57|526.65|523.85|525.44|522.64|0
1641880800000|2022-01-11 06:00:00|526.09|523.29|524.79|521.99|527.39|524.59|524.23|521.43|0
1641881100000|2022-01-11 06:05:00|524.6|521.8|524.41|521.61|525.34|522.54|523.86|521.06|0
1641881400000|2022-01-11 06:10:00|524.32|521.52|525.15|522.35|525.34|522.54|523.67|520.87|0
1641881700000|2022-01-11 06:15:00|525.06|522.26|524.78|521.98|525.34|522.54|524.41|521.61|0
1641882000000|2022-01-11 06:20:00|524.97|522.17|524.78|521.98|525.52|522.72|524.41|521.61|0
1641882300000|2022-01-11 06:25:00|524.59|521.79|522.92|520.12|524.68|521.88|522.92|520.12|0
1641882600000|2022-01-11 06:30:00|523.1|520.3|524.59|521.79|525.14|522.34|522.73|519.93|0
1641882900000|2022-01-11 06:35:00|524.77|521.97|523.65|520.85|525.89|523.09|523.65|520.85|0
1641883200000|2022-01-11 06:40:00|523.84|521.04|522.54|519.74|524.03|521.23|522.54|519.74|0
1641883500000|2022-01-11 06:45:00|522.63|519.83|522.91|520.11|523.47|520.67|522.35|519.55|0
1641883800000|2022-01-11 06:50:00|522.81|520.01|521.61|518.81|522.91|520.11|520.68|517.88|0
1641884100000|2022-01-11 06:55:00|521.79|518.99|524.39|521.59|524.39|521.59|521.79|518.99|0
1641884400000|2022-01-11 07:00:00|524.94|522.14|523.36|520.56|525.69|522.89|522.62|519.82|0
1641884700000|2022-01-11 07:05:00|523.46|520.66|525.5|522.7|525.5|522.7|522.71|519.91|0
1641885000000|2022-01-11 07:10:00|525.31|522.51|525.31|522.51|525.68|522.88|524.1|521.3|0
1641885300000|2022-01-11 07:15:00|525.4|522.6|527.91|525.11|528.1|525.3|525.31|522.51|0
1641885600000|2022-01-11 07:20:00|528.19|525.39|527.44|524.64|528.66|525.86|526.98|524.18|0
1641885900000|2022-01-11 07:25:00|527.35|524.55|528.84|526.04|529.4|526.6|527.35|524.55|0
1641886200000|2022-01-11 07:30:00|529.12|526.32|529.21|526.41|529.4|526.6|527.72|524.92|0
1641886500000|2022-01-11 07:35:00|529.02|526.22|527.53|524.73|529.02|526.22|527.16|524.36|0
1641886800000|2022-01-11 07:40:00|527.43|524.63|528.09|525.29|528.46|525.66|527.34|524.54|0
1641887100000|2022-01-11 07:45:00|527.9|525.1|528.83|526.03|529.58|526.78|526.97|524.17|0
1641887400000|2022-01-11 07:50:00|529.02|526.22|529.39|526.59|529.76|526.96|528.27|525.47|0
1641887700000|2022-01-11 07:55:00|529.2|526.4|529.57|526.77|530.13|527.33|528.83|526.03|0
1641888000000|2022-01-11 08:00:00|529.94|527.14|531.62|528.82|531.62|528.82|529.2|526.4|0
1641888300000|2022-01-11 08:05:00|531.22|529.02|528.15|525.95|533.94|531.74|527.96|525.76|0
1641888600000|2022-01-11 08:10:00|528.52|526.32|527.03|524.83|528.52|526.32|526|523.8|0
1641888900000|2022-01-11 08:15:00|527.21|525.01|527.45|525.25|528.38|526.18|525.53|523.33|0
1641889200000|2022-01-11 08:20:00|527.63|525.43|528.89|526.69|530.57|528.37|527.54|525.34|0
1641889500000|2022-01-11 08:25:00|528.7|526.5|527.02|524.82|528.79|526.59|525.9|523.7|0
1641889800000|2022-01-11 08:30:00|526.27|524.07|522.74|520.54|526.27|524.07|522.56|520.36|0
1641890100000|2022-01-11 08:35:00|522.93|520.73|525.61|523.41|526.46|524.26|522.83|520.63|0
1641890400000|2022-01-11 08:40:00|525.9|523.7|528.69|526.49|529.25|527.05|525.71|523.51|0
1641890700000|2022-01-11 08:45:00|528.88|526.68|529.06|526.86|529.99|527.79|527.38|525.18|0
1641891000000|2022-01-11 08:50:00|528.87|526.67|529.06|526.86|530.18|527.98|527.75|525.55|0
1641891300000|2022-01-11 08:55:00|529.24|527.04|530.55|528.35|530.55|528.35|527.75|525.55|0
1641891600000|2022-01-11 09:00:00|530.73|528.53|532.97|530.77|533.54|531.34|530.36|528.16|0
1641891900000|2022-01-11 09:05:00|533.16|530.96|533.06|530.86|533.53|531.33|531.66|529.46|0
1641892200000|2022-01-11 09:10:00|533.16|530.96|535.4|533.2|535.78|533.58|531.94|529.74|0
1641892500000|2022-01-11 09:15:00|535.03|532.83|537.84|535.64|538.22|536.02|534.28|532.08|0
1641892800000|2022-01-11 09:20:00|538.03|535.83|540.09|537.89|540.66|538.46|537.28|535.08|0
1641893100000|2022-01-11 09:25:00|539.91|537.71|539.99|537.79|540.66|538.46|539.15|536.95|0
1641893400000|2022-01-11 09:30:00|540.09|537.89|541.97|539.77|542.91|540.71|540.09|537.89|0
1641893700000|2022-01-11 09:35:00|541.78|539.58|543.07|540.87|546.06|543.86|541.41|539.21|0
1641894000000|2022-01-11 09:40:00|542.88|540.68|543.44|541.24|543.63|541.43|542.12|539.92|0
1641894300000|2022-01-11 09:45:00|543.25|541.05|544.66|542.46|545.14|542.94|542.69|540.49|0
1641894600000|2022-01-11 09:50:00|544.57|542.37|544.19|541.99|544.95|542.75|543.82|541.62|0
1641894900000|2022-01-11 09:55:00|544.38|542.18|542.49|540.29|544.57|542.37|541.93|539.73|0
1641895200000|2022-01-11 10:00:00|542.87|540.67|544.19|541.99|544.19|541.99|541.55|539.35|0
1641895500000|2022-01-11 10:05:00|544|541.8|544|541.8|546.08|543.88|543.62|541.42|0
1641895800000|2022-01-11 10:10:00|543.62|541.42|542.95|540.75|543.9|541.7|542.2|540|0
1641896100000|2022-01-11 10:15:00|542.86|540.66|542.86|540.66|543.24|541.04|541.73|539.53|0
1641896400000|2022-01-11 10:20:00|543.05|540.85|541.63|539.43|543.24|541.04|540.41|538.21|0
1641896700000|2022-01-11 10:25:00|541.73|539.53|540.4|538.2|542.57|540.37|540.4|538.2|0
1641897000000|2022-01-11 10:30:00|540.49|538.29|541.15|538.95|541.53|539.33|540.4|538.2|0
1641897300000|2022-01-11 10:35:00|541.06|538.86|541.72|539.52|542.66|540.46|540.97|538.77|0
1641897600000|2022-01-11 10:40:00|541.53|539.33|542.56|540.36|542.85|540.65|541.43|539.23|0
1641897900000|2022-01-11 10:45:00|542.66|540.46|542.93|540.73|543.6|541.4|542.28|540.08|0
1641898200000|2022-01-11 10:50:00|543.03|540.83|543.03|540.83|543.03|540.83|541.33|539.13|0
1641898500000|2022-01-11 10:55:00|543.22|541.02|541.33|539.13|543.22|541.02|540.95|538.75|0
1641898800000|2022-01-11 11:00:00|541.52|539.32|538.51|536.31|541.52|539.32|538.51|536.31|0
1641899100000|2022-01-11 11:05:00|538.69|536.49|538.5|536.3|539.16|536.96|536.62|534.42|0
1641899400000|2022-01-11 11:10:00|538.69|536.49|537.37|535.17|539.25|537.05|537.18|534.98|0
1641899700000|2022-01-11 11:15:00|537.56|535.36|537.93|535.73|538.87|536.67|537.37|535.17|0
1641900000000|2022-01-11 11:20:00|538.12|535.92|538.31|536.11|538.31|536.11|537.37|535.17|0
1641900300000|2022-01-11 11:25:00|538.12|535.92|537.18|534.98|538.31|536.11|536.99|534.79|0
1641900600000|2022-01-11 11:30:00|537.36|535.16|538.87|536.67|539.43|537.23|536.99|534.79|0
1641900900000|2022-01-11 11:35:00|538.96|536.76|539.8|537.6|539.99|537.79|538.39|536.19|0
1641901200000|2022-01-11 11:40:00|539.43|537.23|540.18|537.98|540.18|537.98|539.43|537.23|0
1641901500000|2022-01-11 11:45:00|539.8|537.6|539.61|537.41|540.37|538.17|539.61|537.41|0
1641901800000|2022-01-11 11:50:00|539.51|537.31|541.3|539.1|541.49|539.29|539.42|537.22|0
1641902100000|2022-01-11 11:55:00|541.11|538.91|536.97|534.77|541.3|539.1|536.97|534.77|0
1641902400000|2022-01-11 12:00:00|536.6|534.4|538.29|536.09|538.85|536.65|536.6|534.4|0
1641902700000|2022-01-11 12:05:00|538.47|536.27|538.47|536.27|539.6|537.4|537.91|535.71|0
1641903000000|2022-01-11 12:10:00|538.28|536.08|538.28|536.08|539.22|537.02|537.16|534.96|0
1641903300000|2022-01-11 12:15:00|538.09|535.89|537.34|535.14|538.66|536.46|537.15|534.95|0
1641903600000|2022-01-11 12:20:00|537.53|535.33|538.28|536.08|538.84|536.64|537.53|535.33|0
1641903900000|2022-01-11 12:25:00|538.46|536.26|538.65|536.45|538.65|536.45|537.52|535.32|0
1641904200000|2022-01-11 12:30:00|538.84|536.64|537.9|535.7|538.84|536.64|536.96|534.76|0
1641904500000|2022-01-11 12:35:00|538.27|536.07|538.08|535.88|538.65|536.45|537.52|535.32|0
1641904800000|2022-01-11 12:40:00|537.89|535.69|537.6|535.4|538.46|536.26|537.51|535.31|0
1641905100000|2022-01-11 12:45:00|537.51|535.31|535.82|533.62|537.7|535.5|535.07|532.87|0
1641905400000|2022-01-11 12:50:00|536.01|533.81|535.63|533.43|537.32|535.12|535.44|533.24|0
1641905700000|2022-01-11 12:55:00|535.44|533.24|532.63|530.43|536.19|533.99|532.26|530.06|0
1641906000000|2022-01-11 13:00:00|532.91|530.71|534.5|532.3|535.44|533.24|531.22|529.02|0
1641906300000|2022-01-11 13:05:00|534.31|532.11|534.87|532.67|536|533.8|534.13|531.93|0
1641906600000|2022-01-11 13:10:00|534.69|532.49|534.12|531.92|535.06|532.86|533.56|531.36|0
1641906900000|2022-01-11 13:15:00|534.31|532.11|534.87|532.67|535.06|532.86|534.31|532.11|0
1641907200000|2022-01-11 13:20:00|534.68|532.48|534.12|531.92|534.68|532.48|533.56|531.36|0
1641907500000|2022-01-11 13:25:00|534.3|532.1|533.18|530.98|535.05|532.85|532.99|530.79|0
1641907800000|2022-01-11 13:30:00|533.27|531.07|534.67|532.47|535.8|533.6|533.18|530.98|0
1641908100000|2022-01-11 13:35:00|534.49|532.29|530.37|528.17|534.49|532.29|529.81|527.61|0
1641908400000|2022-01-11 13:40:00|530.55|528.35|528.31|526.11|530.74|528.54|527.01|524.81|0
1641908700000|2022-01-11 13:45:00|528.12|525.92|530.36|528.16|531.48|529.28|528.12|525.92|0
1641909000000|2022-01-11 13:50:00|530.17|527.97|526.9|524.7|530.17|527.97|526.07|523.87|0
1641909300000|2022-01-11 13:55:00|527|524.8|526.25|524.05|527.75|525.55|526.07|523.87|0
1641909600000|2022-01-11 14:00:00|526.34|524.14|523.83|521.63|526.62|524.42|523.65|521.45|0
1641909900000|2022-01-11 14:05:00|523.92|521.72|525.5|523.3|525.5|523.3|523.27|521.07|0
1641910200000|2022-01-11 14:10:00|525.13|522.93|525.31|523.11|525.69|523.49|523.73|521.53|0
1641910500000|2022-01-11 14:15:00|525.13|522.93|523.82|521.62|525.31|523.11|522.9|520.7|0
1641910800000|2022-01-11 14:20:00|523.73|521.53|525.68|523.48|525.68|523.48|523.64|521.44|0
1641911100000|2022-01-11 14:25:00|525.87|523.67|524.56|522.36|526.61|524.41|524|521.8|0
1641911400000|2022-01-11 14:30:00|524.75|522.55|515.82|513.62|525.31|523.11|512.36|510.16|0
1641911700000|2022-01-11 14:35:00|516|513.8|514.71|512.51|520.25|518.05|514.53|512.33|0
1641912000000|2022-01-11 14:40:00|515.45|513.25|507.95|505.75|515.45|513.25|503.01|500.81|0
1641912300000|2022-01-11 14:45:00|507.77|505.57|505.75|503.55|509.23|507.03|503.19|500.99|0
1641912600000|2022-01-11 14:50:00|504.83|502.63|506.11|503.91|513.83|511.63|503.19|500.99|0
1641912900000|2022-01-11 14:55:00|505.56|503.36|506.84|504.64|509.59|507.39|501.18|498.98|0
1641913200000|2022-01-11 15:00:00|507.21|505.01|516.59|514.39|516.77|514.57|505.56|503.36|0
1641913500000|2022-01-11 15:05:00|516.4|514.2|515.19|512.99|521.41|519.21|514.63|512.43|0
1641913800000|2022-01-11 15:10:00|515|512.8|515|512.8|519.44|517.24|515|512.8|0
1641914100000|2022-01-11 15:15:00|515.92|513.72|517.4|515.2|518.69|516.49|511.86|509.66|0
1641914400000|2022-01-11 15:20:00|517.21|515.01|514.62|512.42|519.43|517.23|514.62|512.42|0
1641914700000|2022-01-11 15:25:00|515.55|513.35|516.1|513.9|518.13|515.93|512.6|510.4|0
1641915000000|2022-01-11 15:30:00|516.28|514.08|510.57|508.37|522.58|520.38|510.38|508.18|0
1641915300000|2022-01-11 15:35:00|511.12|508.92|511.48|509.28|513.33|511.13|509.46|507.26|0
1641915600000|2022-01-11 15:40:00|511.3|509.1|505.17|502.97|511.3|509.1|501.08|498.88|0
1641915900000|2022-01-11 15:45:00|504.26|502.06|504.27|502.07|511.59|509.39|504.26|502.06|0
1641916200000|2022-01-11 15:50:00|504.09|501.89|508.46|506.26|509.01|506.81|502.07|499.87|0
1641916500000|2022-01-11 15:55:00|508.83|506.63|511.03|508.83|512.14|509.94|507.18|504.98|0
1641916800000|2022-01-11 16:00:00|511.21|509.01|518.59|516.39|521|518.8|510.66|508.46|0
1641917100000|2022-01-11 16:05:00|518.41|516.21|517.56|515.36|522.56|520.36|517.37|515.17|0
1641917400000|2022-01-11 16:10:00|518.67|516.47|525.53|523.33|527.02|524.82|518.67|516.47|0
1641917700000|2022-01-11 16:15:00|526.09|523.89|533.18|530.98|534.31|532.11|525.16|522.96|0
1641918000000|2022-01-11 16:20:00|533.74|531.54|532.43|530.23|535.8|533.6|529.44|527.24|0
1641918300000|2022-01-11 16:25:00|532.62|530.42|533.59|531.39|536.51|534.31|531.34|529.14|0
1641918600000|2022-01-11 16:30:00|533.78|531.58|532.27|530.07|533.78|531.58|531.15|528.95|0
1641918900000|2022-01-11 16:35:00|532.84|530.64|538.28|536.08|538.85|536.65|532.84|530.64|0
1641919200000|2022-01-11 16:40:00|538.47|536.27|541.67|539.47|544.88|542.68|538.09|535.89|0
1641919500000|2022-01-11 16:45:00|541.95|539.75|536.77|534.57|542.24|540.04|536.02|533.82|0
1641919800000|2022-01-11 16:50:00|537.33|535.13|539.78|537.58|541.48|539.28|537.33|535.13|0
1641920100000|2022-01-11 16:55:00|540.34|538.14|541.29|539.09|541.47|539.27|538.84|536.64|0
1641920400000|2022-01-11 17:00:00|541.66|539.46|540.79|538.59|543.68|541.48|539.08|536.88|0
1641920700000|2022-01-11 17:05:00|541.17|538.97|541.36|539.16|541.55|539.35|539.28|537.08|0
1641921000000|2022-01-11 17:10:00|541.55|539.35|541.92|539.72|541.92|539.72|539.37|537.17|0
1641921300000|2022-01-11 17:15:00|541.73|539.53|540.98|538.78|542.68|540.48|539.09|536.89|0
1641921600000|2022-01-11 17:20:00|541.16|538.96|540.22|538.02|541.54|539.34|539.46|537.26|0
1641921900000|2022-01-11 17:25:00|540.41|538.21|534.56|532.36|540.41|538.21|533.43|531.23|0
1641922200000|2022-01-11 17:30:00|534.75|532.55|535.87|533.67|537.76|535.56|533.43|531.23|0
1641922500000|2022-01-11 17:35:00|536.06|533.86|537.19|534.99|539.08|536.88|535.5|533.3|0
1641922800000|2022-01-11 17:40:00|537.38|535.18|539.26|537.06|539.45|537.25|536.62|534.42|0
1641923100000|2022-01-11 17:45:00|539.07|536.87|538.32|536.12|539.64|537.44|537.94|535.74|0
1641923400000|2022-01-11 17:50:00|538.69|536.49|541.71|539.51|541.71|539.51|538.13|535.93|0
1641923700000|2022-01-11 17:55:00|541.53|539.33|541.33|539.13|542.09|539.89|539.82|537.62|0
1641924000000|2022-01-11 18:00:00|541.14|538.94|539.44|537.24|541.14|538.94|536.99|534.79|0
1641924300000|2022-01-11 18:05:00|539.63|537.43|536.99|534.79|539.63|537.43|535.67|533.47|0
1641924600000|2022-01-11 18:10:00|537.17|534.97|540.19|537.99|540.76|538.56|537.17|534.97|0
1641924900000|2022-01-11 18:15:00|540|537.8|543.03|540.83|543.03|540.83|539.81|537.61|0
1641925200000|2022-01-11 18:20:00|542.84|540.64|544.91|542.71|545.68|543.48|542.64|540.44|0
1641925500000|2022-01-11 18:25:00|544.72|542.52|542.63|540.43|544.81|542.61|542.44|540.24|0
1641925800000|2022-01-11 18:30:00|542.82|540.62|543.39|541.19|544.15|541.95|542.06|539.86|0
1641926100000|2022-01-11 18:35:00|543.58|541.38|543.77|541.57|544.15|541.95|542.82|540.62|0
1641926400000|2022-01-11 18:40:00|543.96|541.76|543.95|541.75|544.52|542.32|543.2|541|0
1641926700000|2022-01-11 18:45:00|544.14|541.94|543.57|541.37|546.42|544.22|543|540.8|0
1641927000000|2022-01-11 18:50:00|543.95|541.75|544.42|542.22|545.09|542.89|543.57|541.37|0
1641927300000|2022-01-11 18:55:00|544.71|542.51|545.85|543.65|546.04|543.84|544.33|542.13|0
1641927600000|2022-01-11 19:00:00|545.66|543.46|543.94|541.74|546.04|543.84|543.38|541.18|0
1641927900000|2022-01-11 19:05:00|544.13|541.93|541.48|539.28|544.7|542.5|540.15|537.95|0
1641928200000|2022-01-11 19:10:00|541.85|539.65|542.7|540.5|543.18|540.98|540.91|538.71|0
1641928500000|2022-01-11 19:15:00|542.61|540.41|543.75|541.55|543.94|541.74|542.04|539.84|0
1641928800000|2022-01-11 19:20:00|543.56|541.36|543.74|541.54|544.12|541.92|542.04|539.84|0
1641929100000|2022-01-11 19:25:00|543.93|541.73|545.07|542.87|545.26|543.06|542.98|540.78|0
1641929400000|2022-01-11 19:30:00|544.31|542.11|543.93|541.73|544.88|542.68|542.6|540.4|0
1641929700000|2022-01-11 19:35:00|543.74|541.54|546.59|544.39|547.16|544.96|542.79|540.59|0
1641930000000|2022-01-11 19:40:00|546.21|544.01|547.35|545.15|547.54|545.34|546.02|543.82|0
1641930300000|2022-01-11 19:45:00|547.54|545.34|549.15|546.95|549.44|547.24|547.34|545.14|0
1641930600000|2022-01-11 19:50:00|549.06|546.86|550.01|547.81|550.39|548.19|547.91|545.71|0
1641930900000|2022-01-11 19:55:00|549.82|547.62|549.05|546.85|552.68|550.48|548.86|546.66|0
1641931200000|2022-01-11 20:00:00|549.24|547.04|550.96|548.76|551.72|549.52|549.05|546.85|0
1641931500000|2022-01-11 20:05:00|551.15|548.95|553.05|550.85|554.58|552.38|550.96|548.76|0
1641931800000|2022-01-11 20:10:00|552.86|550.66|552.67|550.47|553.05|550.85|550.95|548.75|0
1641932100000|2022-01-11 20:15:00|552.86|550.66|552.09|549.89|554.39|552.19|551.71|549.51|0
1641932400000|2022-01-11 20:20:00|552.29|550.09|552.78|550.58|555.82|553.62|552.09|549.89|0
1641932700000|2022-01-11 20:25:00|552.97|550.77|553.73|551.53|554.68|552.48|551.82|549.62|0
1641933000000|2022-01-11 20:30:00|553.54|551.34|552.96|550.76|555.64|553.44|552.39|550.19|0
1641933300000|2022-01-11 20:35:00|552.77|550.57|550.67|548.47|553.73|551.53|550.67|548.47|0
1641933600000|2022-01-11 20:40:00|550.48|548.28|552.19|549.99|552.38|550.18|549.72|547.52|0
1641933900000|2022-01-11 20:45:00|552|549.8|551.43|549.23|552.95|550.75|551.05|548.85|0
1641934200000|2022-01-11 20:50:00|551.24|549.04|550.28|548.08|551.24|549.04|547.24|545.04|0
1641934500000|2022-01-11 20:55:00|550.47|548.27|556.77|554.57|556.96|554.76|550.47|548.27|0
1641934800000|2022-01-11 21:00:00|556.58|554.38|556.77|554.57|558.11|555.91|556.39|554.19|0
1641935100000|2022-01-11 21:05:00|556.96|554.76|556.58|554.38|557.34|555.14|556.19|553.99|0
1641935400000|2022-01-11 21:10:00|556.39|554.19|556|553.8|556.58|554.38|555.43|553.23|0
1641935700000|2022-01-11 21:15:00|556.11|553.31|555.72|552.92|556.3|553.5|555.53|552.73|0
1641936000000|2022-01-11 21:20:00|555.82|553.02|555.72|552.92|556.49|553.69|555.72|552.92|0
1641936300000|2022-01-11 21:25:00|555.53|552.73|555.91|553.11|555.91|553.11|555.53|552.73|0
1641936600000|2022-01-11 21:30:00|556.1|553.3|556.1|553.3|556.1|553.3|555.91|553.11|0
1641936900000|2022-01-11 21:35:00|556.19|553.39|556.29|553.49|556.29|553.49|556.1|553.3|0
1641937200000|2022-01-11 21:40:00|556.1|553.3|556.86|554.06|556.86|554.06|556.1|553.3|0
1641937500000|2022-01-11 21:45:00|556.67|553.87|556.09|553.29|557.05|554.25|556.09|553.29|0
1641937800000|2022-01-11 21:50:00|556.28|553.48|556.09|553.29|556.47|553.67|556.09|553.29|0
1641938100000|2022-01-11 21:55:00|556.28|553.48|555.99|553.19|556.28|553.48|555.99|553.19|0
1641938400000|2022-01-11 22:00:00|556.13|553.33|555.96|553.16|556.35|553.55|555.96|553.16|0
1641938700000|2022-01-11 22:05:00|555.88|553.08|555.98|553.18|556.1|553.3|555.62|552.82|0
1641939000000|2022-01-11 22:10:00|555.79|552.99|555.87|553.07|555.87|553.07|555.79|552.99|0
1641939300000|2022-01-11 22:15:00|555.84|553.04|556.29|553.49|556.57|553.77|555.81|553.01|0
1641939600000|2022-01-11 22:20:00|556.26|553.46|556.26|553.46|556.26|553.46|556.21|553.41|0
1641939900000|2022-01-11 22:25:00|556.23|553.43|556.51|553.71|556.53|553.73|556.23|553.43|0
1641940200000|2022-01-11 22:30:00|556.73|553.93|556.37|553.57|556.73|553.93|556.34|553.54|0
1641940500000|2022-01-11 22:35:00|556.39|553.59|556.33|553.53|556.39|553.59|556.33|553.53|0
1641940800000|2022-01-11 22:40:00|556.3|553.5|556.3|553.5|556.3|553.5|556.28|553.48|0
1641941400000|2022-01-11 22:50:00|556.33|553.53|556.3|553.5|556.33|553.53|556.3|553.5|0
1641941700000|2022-01-11 22:55:00|556.16|553.36|556.29|553.49|556.43|553.63|556.16|553.36|0
1641942000000|2022-01-11 23:00:00|556.53|553.73|557.2|554.4|557.2|554.4|555.57|552.77|0
1641942300000|2022-01-11 23:05:00|557.01|554.21|557.1|554.3|558.35|555.55|556.82|554.02|0
1641942600000|2022-01-11 23:10:00|557.2|554.4|556.43|553.63|557.39|554.59|556.24|553.44|0
1641942900000|2022-01-11 23:15:00|556.52|553.72|555.66|552.86|556.62|553.82|555.28|552.48|0
1641943200000|2022-01-11 23:20:00|555.76|552.96|555.47|552.67|556.05|553.25|555.09|552.29|0
1641943500000|2022-01-11 23:25:00|555.28|552.48|555.47|552.67|555.66|552.86|555.28|552.48|0
1641943800000|2022-01-11 23:30:00|555.56|552.76|556.23|553.43|556.23|553.43|555.56|552.76|0
1641944100000|2022-01-11 23:35:00|556.04|553.24|555.27|552.47|556.23|553.43|554.89|552.09|0
1641944400000|2022-01-11 23:40:00|555.46|552.66|556.03|553.23|556.42|553.62|555.08|552.28|0
1641944700000|2022-01-11 23:45:00|555.84|553.04|555.27|552.47|556.42|553.62|554.88|552.08|0
1641945000000|2022-01-11 23:50:00|555.17|552.37|555.26|552.46|555.46|552.66|554.88|552.08|0
1641945300000|2022-01-11 23:55:00|555.16|552.36|555.64|552.84|556.03|553.23|554.97|552.17|0
1641945600000|2022-01-12 00:00:00|555.45|552.65|555.35|552.55|556.22|553.42|555.07|552.27|0
1641945900000|2022-01-12 00:05:00|555.45|552.65|556.02|553.22|556.41|553.61|555.26|552.46|0
1641946200000|2022-01-12 00:10:00|555.83|553.03|555.64|552.84|555.83|553.03|555.06|552.26|0
1641946500000|2022-01-12 00:15:00|555.83|553.03|556.4|553.6|556.98|554.18|555.83|553.03|0
1641946800000|2022-01-12 00:20:00|556.59|553.79|557.45|554.65|557.74|554.94|556.21|553.41|0
1641947100000|2022-01-12 00:25:00|557.35|554.55|558.31|555.51|558.89|556.09|557.35|554.55|0
1641947400000|2022-01-12 00:30:00|558.69|555.89|558.88|556.08|559.65|556.85|558.31|555.51|0
1641947700000|2022-01-12 00:35:00|559.07|556.27|558.88|556.08|559.65|556.85|558.5|555.7|0
1641948000000|2022-01-12 00:40:00|559.07|556.27|558.88|556.08|559.84|557.04|558.88|556.08|0
1641948300000|2022-01-12 00:45:00|558.69|555.89|558.88|556.08|559.07|556.27|558.39|555.59|0
1641948600000|2022-01-12 00:50:00|558.68|555.88|558.2|555.4|558.88|556.08|558.11|555.31|0
1641948900000|2022-01-12 00:55:00|558.11|555.31|557.53|554.73|558.3|555.5|557.53|554.73|0
1641949200000|2022-01-12 01:00:00|557.34|554.54|557.14|554.34|557.72|554.92|556.57|553.77|0
1641949500000|2022-01-12 01:05:00|557.34|554.54|557.33|554.53|557.72|554.92|556.57|553.77|0
1641949800000|2022-01-12 01:10:00|557.52|554.72|556.76|553.96|557.91|555.11|556.37|553.57|0
1641950100000|2022-01-12 01:15:00|556.56|553.76|554.84|552.04|556.56|553.76|554.84|552.04|0
1641950400000|2022-01-12 01:20:00|554.74|551.94|555.41|552.61|555.6|552.8|554.74|551.94|0
1641950700000|2022-01-12 01:25:00|555.22|552.42|555.5|552.7|555.79|552.99|555.22|552.42|0
1641951000000|2022-01-12 01:30:00|555.6|552.8|555.02|552.22|556.07|553.27|555.02|552.22|0
1641951300000|2022-01-12 01:35:00|555.12|552.32|555.79|552.99|555.98|553.18|555.02|552.22|0
1641951600000|2022-01-12 01:40:00|555.88|553.08|554.73|551.93|556.93|554.13|554.64|551.84|0
1641951900000|2022-01-12 01:45:00|554.64|551.84|553.3|550.5|555.4|552.6|552.15|549.35|0
1641952200000|2022-01-12 01:50:00|553.49|550.69|553.77|550.97|554.06|551.26|552.91|550.11|0
1641952500000|2022-01-12 01:55:00|553.68|550.88|554.82|552.02|555.2|552.4|553.29|550.49|0
1641952800000|2022-01-12 02:00:00|555.01|552.21|557.69|554.89|557.69|554.89|554.82|552.02|0
1641953100000|2022-01-12 02:05:00|557.88|555.08|556.35|553.55|557.88|555.08|556.25|553.45|0
1641953400000|2022-01-12 02:10:00|556.54|553.74|556.92|554.12|557.3|554.5|556.05|553.25|0
1641953700000|2022-01-12 02:15:00|556.73|553.93|557.49|554.69|557.49|554.69|556.53|553.73|0
1641954000000|2022-01-12 02:20:00|557.58|554.78|558.25|555.45|558.25|555.45|557.49|554.69|0
1641954300000|2022-01-12 02:25:00|558.06|555.26|558.25|555.45|558.45|555.65|557.68|554.88|0
1641954600000|2022-01-12 02:30:00|558.44|555.64|557.67|554.87|558.44|555.64|556.91|554.11|0
1641954900000|2022-01-12 02:35:00|557.48|554.68|557.48|554.68|557.86|555.06|557.29|554.49|0
1641955200000|2022-01-12 02:40:00|557.38|554.58|557.09|554.29|557.67|554.87|557.09|554.29|0
1641955500000|2022-01-12 02:45:00|557.29|554.49|557.09|554.29|557.29|554.49|556.71|553.91|0
1641955800000|2022-01-12 02:50:00|556.9|554.1|557.18|554.38|557.28|554.48|556.32|553.52|0
1641956100000|2022-01-12 02:55:00|557.28|554.48|557.66|554.86|558.05|555.25|557.18|554.38|0
1641956400000|2022-01-12 03:00:00|557.47|554.67|557.85|555.05|558.24|555.44|557.47|554.67|0
1641956700000|2022-01-12 03:05:00|557.94|555.14|558.04|555.24|558.23|555.43|557.66|554.86|0
1641957000000|2022-01-12 03:10:00|557.85|555.05|557.46|554.66|558.23|555.43|557.46|554.66|0
1641957300000|2022-01-12 03:15:00|557.36|554.56|557.84|555.04|558.04|555.24|557.36|554.56|0
1641957600000|2022-01-12 03:20:00|558.03|555.23|557.74|554.94|558.23|555.43|557.46|554.66|0
1641957900000|2022-01-12 03:25:00|557.65|554.85|557.84|555.04|558.41|555.61|557.65|554.85|0
1641958200000|2022-01-12 03:30:00|558.12|555.32|558.6|555.8|559.18|556.38|558.12|555.32|0
1641958500000|2022-01-12 03:35:00|558.69|555.89|558.79|555.99|559.37|556.57|558.41|555.61|0
1641958800000|2022-01-12 03:40:00|558.98|556.18|558.41|555.61|558.98|556.18|558.41|555.61|0
1641959100000|2022-01-12 03:45:00|558.5|555.7|558.21|555.41|558.6|555.8|558.02|555.22|0
1641959400000|2022-01-12 03:50:00|558.4|555.6|558.98|556.18|558.98|556.18|558.4|555.6|0
1641959700000|2022-01-12 03:55:00|559.17|556.37|559.17|556.37|559.17|556.37|558.78|555.98|0
1641960000000|2022-01-12 04:00:00|559.36|556.56|559.64|556.84|559.74|556.94|558.97|556.17|0
1641960300000|2022-01-12 04:05:00|559.74|556.94|559.74|556.94|559.74|556.94|559.35|556.55|0
1641960600000|2022-01-12 04:10:00|559.54|556.74|559.54|556.74|559.74|556.94|559.35|556.55|0
1641960900000|2022-01-12 04:15:00|559.35|556.55|559.16|556.36|559.35|556.55|558.96|556.16|0
1641961200000|2022-01-12 04:20:00|559.06|556.26|558.77|555.97|559.16|556.36|558.77|555.97|0
1641961500000|2022-01-12 04:25:00|558.58|555.78|558.58|555.78|558.58|555.78|558.19|555.39|0
1641961800000|2022-01-12 04:30:00|558.38|555.58|558.38|555.58|558.77|555.97|558.38|555.58|0
1641962100000|2022-01-12 04:35:00|558.57|555.77|558.38|555.58|558.57|555.77|558.19|555.39|0
1641962400000|2022-01-12 04:40:00|558.57|555.77|559.14|556.34|559.34|556.54|558.57|555.77|0
1641962700000|2022-01-12 04:45:00|559.34|556.54|558.95|556.15|559.34|556.54|558.95|556.15|0
1641963000000|2022-01-12 04:50:00|558.76|555.96|558.76|555.96|559.33|556.53|558.76|555.96|0
1641963300000|2022-01-12 04:55:00|558.85|556.05|558.94|556.14|559.14|556.34|558.56|555.76|0
1641963600000|2022-01-12 05:00:00|559.14|556.34|559.33|556.53|559.52|556.72|558.84|556.04|0
1641963900000|2022-01-12 05:05:00|559.52|556.72|559.52|556.72|559.71|556.91|559.13|556.33|0
1641964200000|2022-01-12 05:10:00|559.51|556.71|559.9|557.1|560.67|557.87|559.51|556.71|0
1641964500000|2022-01-12 05:15:00|559.7|556.9|559.13|556.33|559.9|557.1|559.13|556.33|0
1641964800000|2022-01-12 05:20:00|559.32|556.52|559.7|556.9|559.89|557.09|559.32|556.52|0
1641965100000|2022-01-12 05:25:00|559.89|557.09|559.89|557.09|559.89|557.09|559.12|556.32|0
1641965400000|2022-01-12 05:30:00|560.08|557.28|559.5|556.7|560.08|557.28|559.5|556.7|0
1641965700000|2022-01-12 05:35:00|559.69|556.89|560.94|558.14|561.42|558.62|559.69|556.89|0
1641966000000|2022-01-12 05:40:00|561.04|558.24|562.38|559.58|562.38|559.58|561.04|558.24|0
1641966300000|2022-01-12 05:45:00|562.57|559.77|562.76|559.96|562.76|559.96|561.8|559|0
1641966600000|2022-01-12 05:50:00|562.57|559.77|563.34|560.54|563.91|561.11|562.38|559.58|0
1641966900000|2022-01-12 05:55:00|562.4|559.6|564.49|561.69|564.68|561.88|562.21|559.41|0
1641967200000|2022-01-12 06:00:00|564.3|561.5|566.8|564|566.8|564|564.2|561.4|0
1641967500000|2022-01-12 06:05:00|566.61|563.81|565.25|562.45|566.61|563.81|564.87|562.07|0
1641967800000|2022-01-12 06:10:00|565.35|562.55|565.06|562.26|565.64|562.84|564.67|561.87|0
1641968100000|2022-01-12 06:15:00|564.96|562.16|563.13|560.33|565.06|562.26|563.13|560.33|0
1641968400000|2022-01-12 06:20:00|563.22|560.42|563.32|560.52|563.71|560.91|562.94|560.14|0
1641968700000|2022-01-12 06:25:00|563.13|560.33|562.74|559.94|563.71|560.91|562.17|559.37|0
1641969000000|2022-01-12 06:30:00|562.64|559.84|563.12|560.32|563.12|560.32|562.36|559.56|0
1641969300000|2022-01-12 06:35:00|562.93|560.13|563.02|560.22|563.12|560.32|562.45|559.65|0
1641969600000|2022-01-12 06:40:00|562.93|560.13|563.5|560.7|563.79|560.99|562.74|559.94|0
1641969900000|2022-01-12 06:45:00|563.7|560.9|562.73|559.93|563.7|560.9|562.73|559.93|0
1641970200000|2022-01-12 06:50:00|562.54|559.74|561.96|559.16|562.73|559.93|561.77|558.97|0
1641970500000|2022-01-12 06:55:00|562.05|559.25|561.47|558.67|562.05|559.25|561.38|558.58|0
1641970800000|2022-01-12 07:00:00|560.61|557.81|560.8|558|560.99|558.19|559.65|556.85|0
1641971100000|2022-01-12 07:05:00|560.7|557.9|560.51|557.71|561.57|558.77|560.42|557.62|0
1641971400000|2022-01-12 07:10:00|560.42|557.62|560.89|558.09|561.27|558.47|560.03|557.23|0
1641971700000|2022-01-12 07:15:00|560.8|558|561.95|559.15|561.95|559.15|560.8|558|0
1641972000000|2022-01-12 07:20:00|562.14|559.34|561.75|558.95|562.72|559.92|561.56|558.76|0
1641972300000|2022-01-12 07:25:00|561.95|559.15|560.6|557.8|561.95|559.15|559.64|556.84|0
1641972600000|2022-01-12 07:30:00|560.5|557.7|562.33|559.53|562.71|559.91|560.5|557.7|0
1641972900000|2022-01-12 07:35:00|562.23|559.43|564.11|561.31|564.66|561.86|561.65|558.85|0
1641973200000|2022-01-12 07:40:00|563.91|561.11|563.81|561.01|564.11|561.31|562.76|559.96|0
1641973500000|2022-01-12 07:45:00|563.91|561.11|563.72|560.92|564.29|561.49|563.14|560.34|0
1641973800000|2022-01-12 07:50:00|563.81|561.01|561.41|558.61|564.1|561.3|561.41|558.61|0
1641974100000|2022-01-12 07:55:00|561.5|558.7|561.21|558.41|561.5|558.7|560.25|557.45|0
1641974400000|2022-01-12 08:00:00|561.4|558.6|560.44|557.64|562.36|559.56|559.67|556.87|0
1641974700000|2022-01-12 08:05:00|559.56|557.36|559.75|557.55|560.33|558.13|558.61|556.41|0
1641975000000|2022-01-12 08:10:00|559.56|557.36|559.37|557.17|561.1|558.9|559.18|556.98|0
1641975300000|2022-01-12 08:15:00|559.56|557.36|558.21|556.01|559.75|557.55|557.26|555.06|0
1641975600000|2022-01-12 08:20:00|558.02|555.82|558.79|556.59|560.32|558.12|557.45|555.25|0
1641975900000|2022-01-12 08:25:00|558.6|556.4|553.71|551.51|558.69|556.49|553.62|551.42|0
1641976200000|2022-01-12 08:30:00|553.81|551.61|553.61|551.41|555.15|552.95|552.85|550.65|0
1641976500000|2022-01-12 08:35:00|553.42|551.22|552.27|550.07|554|551.8|550.37|548.17|0
1641976800000|2022-01-12 08:40:00|551.51|549.31|549.41|547.21|552.08|549.88|549.03|546.83|0
1641977100000|2022-01-12 08:45:00|549.6|547.4|549.6|547.4|550.84|548.64|549.22|547.02|0
1641977400000|2022-01-12 08:50:00|549.41|547.21|551.5|549.3|552.65|550.45|548.65|546.45|0
1641977700000|2022-01-12 08:55:00|551.69|549.49|550.08|547.88|551.89|549.69|548.57|546.37|0
1641978000000|2022-01-12 09:00:00|549.89|547.69|554.66|552.46|554.66|552.46|549.6|547.4|0
1641978300000|2022-01-12 09:05:00|554.47|552.27|554.27|552.07|555.23|553.03|553.89|551.69|0
1641978600000|2022-01-12 09:10:00|554.47|552.27|553.13|550.93|555.04|552.84|552.74|550.54|0
1641978900000|2022-01-12 09:15:00|553.32|551.12|554.65|552.45|554.84|552.64|552.93|550.73|0
1641979200000|2022-01-12 09:20:00|554.84|552.64|557.14|554.94|557.14|554.94|554.27|552.07|0
1641979500000|2022-01-12 09:25:00|557.33|555.13|559.43|557.23|559.43|557.23|557.33|555.13|0
1641979800000|2022-01-12 09:30:00|559.63|557.43|557.51|555.31|559.63|557.43|556.75|554.55|0
1641980100000|2022-01-12 09:35:00|557.32|555.12|556.94|554.74|558.09|555.89|556.36|554.16|0
1641980400000|2022-01-12 09:40:00|556.75|554.55|557.89|555.69|558.09|555.89|556.75|554.55|0
1641980700000|2022-01-12 09:45:00|557.7|555.5|558.85|556.65|559.04|556.84|557.32|555.12|0
1641981000000|2022-01-12 09:50:00|559.04|556.84|560.77|558.57|560.77|558.57|558.66|556.46|0
1641981300000|2022-01-12 09:55:00|560.57|558.37|560.38|558.18|560.77|558.57|559.23|557.03|0
1641981600000|2022-01-12 10:00:00|560.76|558.56|559.99|557.79|561.53|559.33|559.99|557.79|0
1641981900000|2022-01-12 10:05:00|560.18|557.98|558.46|556.26|560.38|558.18|558.07|555.87|0
1641982200000|2022-01-12 10:10:00|558.65|556.45|558.84|556.64|559.41|557.21|557.59|555.39|0
1641982500000|2022-01-12 10:15:00|559.03|556.83|558.45|556.25|560.18|557.98|558.45|556.25|0
1641982800000|2022-01-12 10:20:00|558.54|556.34|560.56|558.36|560.56|558.36|558.07|555.87|0
1641983100000|2022-01-12 10:25:00|560.75|558.55|559.6|557.4|561.13|558.93|559.4|557.2|0
1641983400000|2022-01-12 10:30:00|559.21|557.01|557.29|555.09|559.98|557.78|557.1|554.9|0
1641983700000|2022-01-12 10:35:00|557.1|554.9|558.82|556.62|558.92|556.72|557.1|554.9|0
1641984000000|2022-01-12 10:40:00|558.63|556.43|559.4|557.2|559.4|557.2|558.44|556.24|0
1641984300000|2022-01-12 10:45:00|559.59|557.39|561.51|559.31|561.51|559.31|559.59|557.39|0
1641984600000|2022-01-12 10:50:00|561.31|559.11|561.12|558.92|561.89|559.69|560.35|558.15|0
1641984900000|2022-01-12 10:55:00|560.93|558.73|561.5|559.3|562.08|559.88|560.74|558.54|0
1641985200000|2022-01-12 11:00:00|561.69|559.49|562.27|560.07|563.42|561.22|561.69|559.49|0
1641985500000|2022-01-12 11:05:00|562.17|559.97|561.11|558.91|563.23|561.03|560.92|558.72|0
1641985800000|2022-01-12 11:10:00|561.3|559.1|560.92|558.72|561.3|559.1|560.15|557.95|0
1641986100000|2022-01-12 11:15:00|561.11|558.91|560.15|557.95|561.69|559.49|560.15|557.95|0
1641986400000|2022-01-12 11:20:00|560.34|558.14|561.87|559.67|561.87|559.67|560.15|557.95|0
1641986700000|2022-01-12 11:25:00|561.68|559.48|560.53|558.33|562.07|559.87|560.14|557.94|0
1641987000000|2022-01-12 11:30:00|560.72|558.52|560.72|558.52|561.49|559.29|560.14|557.94|0
1641987300000|2022-01-12 11:35:00|560.91|558.71|560.91|558.71|561.48|559.28|560.62|558.42|0
1641987600000|2022-01-12 11:40:00|560.71|558.51|560.52|558.32|560.9|558.7|560.14|557.94|0
1641987900000|2022-01-12 11:45:00|560.33|558.13|562.05|559.85|562.72|560.52|560.33|558.13|0
1641988200000|2022-01-12 11:50:00|561.86|559.66|561.18|558.98|563.25|561.05|560.99|558.79|0
1641988500000|2022-01-12 11:55:00|560.99|558.79|558.68|556.48|561.18|558.98|558.68|556.48|0
1641988800000|2022-01-12 12:00:00|558.87|556.67|559.83|557.63|560.21|558.01|557.72|555.52|0
1641989100000|2022-01-12 12:05:00|560.02|557.82|556.95|554.75|560.21|558.01|556.95|554.75|0
1641989400000|2022-01-12 12:10:00|557.14|554.94|556.95|554.75|558.1|555.9|556.57|554.37|0
1641989700000|2022-01-12 12:15:00|557.04|554.84|556.75|554.55|558.29|556.09|556.75|554.55|0
1641990000000|2022-01-12 12:20:00|556.95|554.75|559.24|557.04|559.24|557.04|556.56|554.36|0
1641990300000|2022-01-12 12:25:00|559.05|556.85|558.86|556.66|559.82|557.62|558.28|556.08|0
1641990600000|2022-01-12 12:30:00|559.05|556.85|560.97|558.77|561.35|559.15|559.05|556.85|0
1641990900000|2022-01-12 12:35:00|561.16|558.96|560.97|558.77|562.12|559.92|560.58|558.38|0
1641991200000|2022-01-12 12:40:00|560.77|558.57|560|557.8|561.54|559.34|560|557.8|0
1641991500000|2022-01-12 12:45:00|560.19|557.99|559.42|557.22|560.19|557.99|558.66|556.46|0
1641991800000|2022-01-12 12:50:00|559.23|557.03|559.42|557.22|559.51|557.31|557.79|555.59|0
1641992100000|2022-01-12 12:55:00|559.61|557.41|559.42|557.22|560.19|557.99|559.04|556.84|0
1641992400000|2022-01-12 13:00:00|559.61|557.41|561.34|559.14|561.34|559.14|559.42|557.22|0
1641992700000|2022-01-12 13:05:00|561.24|559.04|559.41|557.21|562.01|559.81|558.84|556.64|0
1641993000000|2022-01-12 13:10:00|559.61|557.41|560.76|558.56|561.52|559.32|559.03|556.83|0
1641993300000|2022-01-12 13:15:00|561.14|558.94|563.45|561.25|563.83|561.63|561.14|558.94|0
1641993600000|2022-01-12 13:20:00|563.64|561.44|565.18|562.98|565.18|562.98|562.29|560.09|0
1641993900000|2022-01-12 13:25:00|564.98|562.78|563.92|561.72|566.33|564.13|562.86|560.66|0
1641994200000|2022-01-12 13:30:00|562.38|560.18|568.54|566.34|570.19|567.99|560.26|558.06|0
1641994500000|2022-01-12 13:35:00|569.22|567.02|572.7|570.5|575.42|573.22|568.84|566.64|0
1641994800000|2022-01-12 13:40:00|573.09|570.89|573.67|571.47|574.25|572.05|571.93|569.73|0
1641995100000|2022-01-12 13:45:00|573.28|571.08|570.18|567.98|573.28|571.08|568.25|566.05|0
1641995400000|2022-01-12 13:50:00|570.38|568.18|572.7|570.5|572.89|570.69|568.44|566.24|0
1641995700000|2022-01-12 13:55:00|572.89|570.69|574.25|572.05|574.63|572.43|570.95|568.75|0
1641996000000|2022-01-12 14:00:00|574.44|572.24|573.47|571.27|574.63|572.43|572.69|570.49|0
1641996300000|2022-01-12 14:05:00|573.66|571.46|573.27|571.07|573.85|571.65|571.34|569.14|0
1641996600000|2022-01-12 14:10:00|573.46|571.26|570.46|568.26|573.85|571.65|570.17|567.97|0
1641996900000|2022-01-12 14:15:00|570.75|568.55|568.82|566.62|571.14|568.94|568.43|566.23|0
1641997200000|2022-01-12 14:20:00|569.01|566.81|571.13|568.93|572.1|569.9|568.62|566.42|0
1641997500000|2022-01-12 14:25:00|571.33|569.13|570.55|568.35|571.91|569.71|569.58|567.38|0
1641997800000|2022-01-12 14:30:00|570.36|568.16|572.97|570.77|578.5|576.3|569|566.8|0
1641998100000|2022-01-12 14:35:00|573.55|571.35|572.19|569.99|573.55|571.35|566.39|564.19|0
1641998400000|2022-01-12 14:40:00|573.74|571.54|567.16|564.96|573.74|571.54|564.36|562.16|0
1641998700000|2022-01-12 14:45:00|567.54|565.34|570.25|568.05|571.8|569.6|566.96|564.76|0
1641999000000|2022-01-12 14:50:00|571.61|569.41|575.1|572.9|576.65|574.45|569.48|567.28|0
1641999300000|2022-01-12 14:55:00|574.9|572.7|577.23|575.03|577.62|575.42|572.38|570.18|0
1641999600000|2022-01-12 15:00:00|577.62|575.42|576.26|574.06|579.76|577.56|574.7|572.5|0
1641999900000|2022-01-12 15:05:00|576.06|573.86|580.15|577.95|580.34|578.14|573.34|571.14|0
1642000200000|2022-01-12 15:10:00|580.34|578.14|580.73|578.53|581.9|579.7|578.78|576.58|0
1642000500000|2022-01-12 15:15:00|580.93|578.73|579.95|577.75|580.93|578.73|577.42|575.22|0
1642000800000|2022-01-12 15:20:00|579.75|577.55|577.8|575.6|580.92|578.72|576.83|574.63|0
1642001100000|2022-01-12 15:25:00|578|575.8|575.08|572.88|578|575.8|574.98|572.78|0
1642001400000|2022-01-12 15:30:00|576.05|573.85|571.78|569.58|576.44|574.24|568.49|566.29|0
1642001700000|2022-01-12 15:35:00|571.97|569.77|564.62|562.42|573.72|571.52|564.62|562.42|0
1642002000000|2022-01-12 15:40:00|564.43|562.23|563.18|560.98|567.52|565.32|559.15|556.95|0
1642002300000|2022-01-12 15:45:00|562.99|560.79|561.64|559.44|566.84|564.64|561.45|559.25|0
1642002600000|2022-01-12 15:50:00|561.83|559.63|561.45|559.25|562.79|560.59|558.95|556.75|0
1642002900000|2022-01-12 15:55:00|560.87|558.67|563.37|561.17|565.49|563.29|559.33|557.13|0
1642003200000|2022-01-12 16:00:00|563.75|561.55|561.63|559.43|567.22|565.02|561.25|559.05|0
1642003500000|2022-01-12 16:05:00|561.44|559.24|556.64|554.44|563.17|560.97|552.43|550.23|0
1642003800000|2022-01-12 16:10:00|557.22|555.02|554.53|552.33|558.56|556.36|554.15|551.95|0
1642004100000|2022-01-12 16:15:00|553.39|551.19|555.49|553.29|557.02|554.82|549.95|547.75|0
1642004400000|2022-01-12 16:20:00|554.91|552.71|556.83|554.63|557.02|554.82|552.81|550.61|0
1642004700000|2022-01-12 16:25:00|556.25|554.05|560.56|558.36|562.01|559.81|555.87|553.67|0
1642005000000|2022-01-12 16:30:00|561.04|558.84|564.31|562.11|565.66|563.46|561.04|558.84|0
1642005300000|2022-01-12 16:35:00|564.12|561.92|564.89|562.69|567.01|564.81|563.73|561.53|0
1642005600000|2022-01-12 16:40:00|565.27|563.07|564.5|562.3|569.33|567.13|564.5|562.3|0
1642005900000|2022-01-12 16:45:00|564.69|562.49|564.11|561.91|567.2|565|563.92|561.72|0
1642006200000|2022-01-12 16:50:00|563.92|561.72|567.19|564.99|567.58|565.38|563.73|561.53|0
1642006500000|2022-01-12 16:55:00|567.39|565.19|565.46|563.26|567.39|565.19|563.34|561.14|0
1642006800000|2022-01-12 17:00:00|565.65|563.45|566.03|563.83|567.38|565.18|564.3|562.1|0
1642007100000|2022-01-12 17:05:00|565.65|563.45|561.89|559.69|565.84|563.64|559.87|557.67|0
1642007400000|2022-01-12 17:10:00|561.99|559.79|561.6|559.4|563.33|561.13|560.06|557.86|0
1642007700000|2022-01-12 17:15:00|561.41|559.21|564.87|562.67|565.64|563.44|560.64|558.44|0
1642008000000|2022-01-12 17:20:00|564.68|562.48|565.25|563.05|565.83|563.63|563.52|561.32|0
1642008300000|2022-01-12 17:25:00|565.06|562.86|564.86|562.66|567.37|565.17|564.67|562.47|0
1642008600000|2022-01-12 17:30:00|565.25|563.05|565.63|563.43|566.6|564.4|564.48|562.28|0
1642008900000|2022-01-12 17:35:00|565.82|563.62|566.11|563.91|569.49|567.29|565.82|563.62|0
1642009200000|2022-01-12 17:40:00|566.21|564.01|566.59|564.39|567.75|565.55|565.63|563.43|0
1642009500000|2022-01-12 17:45:00|566.78|564.58|567.17|564.97|567.75|565.55|564.85|562.65|0
1642009800000|2022-01-12 17:50:00|567.55|565.35|570.84|568.64|570.84|568.64|567.17|564.97|0
1642010100000|2022-01-12 17:55:00|570.64|568.44|571.03|568.83|572.19|569.99|570.45|568.25|0
1642010400000|2022-01-12 18:00:00|571.22|569.02|570.06|567.86|571.42|569.22|568.13|565.93|0
1642010700000|2022-01-12 18:05:00|569.87|567.67|569.48|567.28|570.25|568.05|568.71|566.51|0
1642011000000|2022-01-12 18:10:00|569.67|567.47|566.38|564.18|570.83|568.63|565.23|563.03|0
1642011300000|2022-01-12 18:15:00|566.19|563.99|565.8|563.6|566.19|563.99|563.68|561.48|0
1642011600000|2022-01-12 18:20:00|565.7|563.5|564.64|562.44|565.7|563.5|563.87|561.67|0
1642011900000|2022-01-12 18:25:00|564.35|562.15|564.26|562.06|567.34|565.14|563.29|561.09|0
1642012200000|2022-01-12 18:30:00|563.68|561.48|565.8|563.6|566.38|564.18|562.33|560.13|0
1642012500000|2022-01-12 18:35:00|565.6|563.4|563.48|561.28|565.6|563.4|562.13|559.93|0
1642012800000|2022-01-12 18:40:00|563.67|561.47|564.44|562.24|565.41|563.21|563.29|561.09|0
1642013100000|2022-01-12 18:45:00|564.63|562.43|563.67|561.47|565.98|563.78|563.48|561.28|0
1642013400000|2022-01-12 18:50:00|563.48|561.28|560.97|558.77|563.86|561.66|559.05|556.85|0
1642013700000|2022-01-12 18:55:00|560.78|558.58|560.49|558.29|562.13|559.93|560.01|557.81|0
1642014000000|2022-01-12 19:00:00|560.01|557.81|557.9|555.7|560.78|558.58|555.98|553.78|0
1642014300000|2022-01-12 19:05:00|557.13|554.93|558.28|556.08|560.2|558|556.75|554.55|0
1642014600000|2022-01-12 19:10:00|558.09|555.89|561.15|558.95|561.54|559.34|557.7|555.5|0
1642014900000|2022-01-12 19:15:00|561.35|559.15|561.73|559.53|562.5|560.3|560.58|558.38|0
1642015200000|2022-01-12 19:20:00|561.34|559.14|565|562.8|565|562.8|561.34|559.14|0
1642015500000|2022-01-12 19:25:00|564.81|562.61|566.35|564.15|566.73|564.53|564.42|562.22|0
1642015800000|2022-01-12 19:30:00|566.54|564.34|562.68|560.48|566.73|564.53|561.72|559.52|0
1642016100000|2022-01-12 19:35:00|562.78|560.58|564.41|562.21|564.8|562.6|562.11|559.91|0
1642016400000|2022-01-12 19:40:00|564.22|562.02|560.37|558.17|564.22|562.02|560.37|558.17|0
1642016700000|2022-01-12 19:45:00|560.56|558.36|563.25|561.05|563.45|561.25|559.99|557.79|0
1642017000000|2022-01-12 19:50:00|563.06|560.86|564.79|562.59|564.99|562.79|563.06|560.86|0
1642017300000|2022-01-12 19:55:00|564.6|562.4|564.6|562.4|566.33|564.13|564.4|562.2|0
1642017600000|2022-01-12 20:00:00|564.98|562.78|561.13|558.93|565.95|563.75|558.83|556.63|0
1642017900000|2022-01-12 20:05:00|561.32|559.12|559.21|557.01|561.51|559.31|558.83|556.63|0
1642018200000|2022-01-12 20:10:00|559.4|557.2|562.66|560.46|562.66|560.46|559.21|557.01|0
1642018500000|2022-01-12 20:15:00|562.86|560.66|561.51|559.31|564.01|561.81|561.51|559.31|0
1642018800000|2022-01-12 20:20:00|561.89|559.69|561.5|559.3|563.62|561.42|561.12|558.92|0
1642019100000|2022-01-12 20:25:00|561.31|559.11|561.89|559.69|562.08|559.88|558.82|556.62|0
1642019400000|2022-01-12 20:30:00|561.31|559.11|560.54|558.34|563.62|561.42|560.15|557.95|0
1642019700000|2022-01-12 20:35:00|560.35|558.15|559.58|557.38|562.08|559.88|559|556.8|0
1642020000000|2022-01-12 20:40:00|559.77|557.57|564|561.8|564.38|562.18|559.19|556.99|0
1642020300000|2022-01-12 20:45:00|564.19|561.99|563.83|561.63|567.66|565.46|563.45|561.25|0
1642020600000|2022-01-12 20:50:00|564.03|561.83|567.89|565.69|569.63|567.43|563.83|561.63|0
1642020900000|2022-01-12 20:55:00|567.59|565.39|564.6|562.4|568.86|566.66|562.29|560.09|0
1642021200000|2022-01-12 21:00:00|565.76|563.56|566.85|564.65|568.94|566.74|565.76|563.56|0
1642021500000|2022-01-12 21:05:00|567.04|564.84|568.39|566.19|568.39|566.19|567.04|564.84|0
1642021800000|2022-01-12 21:10:00|568.2|566|567.81|565.61|568.78|566.58|567.81|565.61|0
1642022100000|2022-01-12 21:15:00|567.62|565.42|569.46|566.66|569.46|566.66|567.62|565.12|0
1642022400000|2022-01-12 21:20:00|569.27|566.47|568.88|566.08|569.27|566.47|567.91|565.11|0
1642022700000|2022-01-12 21:25:00|569.07|566.27|569.07|566.27|569.27|566.47|568.88|566.08|0
1642023000000|2022-01-12 21:30:00|568.88|566.08|568.1|565.3|568.88|566.08|567.71|564.91|0
1642023300000|2022-01-12 21:35:00|567.91|565.11|567.13|564.33|567.91|565.11|566.94|564.14|0
1642023600000|2022-01-12 21:40:00|567.22|564.42|566.94|564.14|567.32|564.52|566.94|564.14|0
1642023900000|2022-01-12 21:45:00|567.13|564.33|567.13|564.33|567.13|564.33|566.93|564.13|0
1642024200000|2022-01-12 21:50:00|567.32|564.52|566.93|564.13|567.51|564.71|566.93|564.13|0
1642024500000|2022-01-12 21:55:00|566.74|563.94|565.86|563.06|566.74|563.94|565.09|562.29|0
1642024800000|2022-01-12 22:00:00|565.79|562.99|565.59|562.79|566.29|563.49|565.59|562.79|0
1642025100000|2022-01-12 22:05:00|565.67|562.87|565.64|562.84|565.7|562.9|565.59|562.79|0
1642025400000|2022-01-12 22:10:00|565.79|562.99|565.72|562.92|565.87|563.07|565.64|562.84|0
1642025700000|2022-01-12 22:15:00|565.78|562.98|565.87|563.07|565.95|563.15|565.7|562.9|0
1642026000000|2022-01-12 22:20:00|565.8|563|565.89|563.09|565.89|563.09|565.8|563|0
1642026300000|2022-01-12 22:25:00|565.86|563.06|565.72|562.92|565.89|563.09|565.63|562.83|0
1642026600000|2022-01-12 22:30:00|565.69|562.89|565.66|562.86|565.78|562.98|565.63|562.83|0
1642026900000|2022-01-12 22:35:00|565.6|562.8|565.49|562.69|565.6|562.8|565.49|562.69|0
1642027200000|2022-01-12 22:40:00|565.52|562.72|565.57|562.77|565.62|562.82|565.48|562.68|0
1642027500000|2022-01-12 22:45:00|565.54|562.74|565.57|562.77|565.6|562.8|565.54|562.74|0
1642027800000|2022-01-12 22:50:00|565.6|562.8|565.56|562.76|565.62|562.82|565.56|562.76|0
1642028100000|2022-01-12 22:55:00|565.59|562.79|565.53|562.73|565.65|562.85|565.53|562.73|0
1642028400000|2022-01-12 23:00:00|566.03|563.23|566.22|563.42|566.6|563.8|564.97|562.17|0
1642028700000|2022-01-12 23:05:00|566.12|563.32|565.54|562.74|566.12|563.32|565.16|562.36|0
1642029000000|2022-01-12 23:10:00|565.73|562.93|565.35|562.55|565.73|562.93|564.96|562.16|0
1642029300000|2022-01-12 23:15:00|565.15|562.35|565.54|562.74|565.54|562.74|564.96|562.16|0
1642029600000|2022-01-12 23:20:00|565.63|562.83|566.5|563.7|566.59|563.79|565.63|562.83|0
1642029900000|2022-01-12 23:25:00|566.59|563.79|565.24|562.44|566.69|563.89|564.95|562.15|0
1642030200000|2022-01-12 23:30:00|565.53|562.73|565.53|562.73|566.3|563.5|565.14|562.34|0
1642030500000|2022-01-12 23:35:00|565.72|562.92|566.11|563.31|566.88|564.08|565.34|562.54|0
1642030800000|2022-01-12 23:40:00|566.2|563.4|564.95|562.15|566.49|563.69|564.56|561.76|0
1642031100000|2022-01-12 23:45:00|565.14|562.34|564.56|561.76|566.1|563.3|564.56|561.76|0
1642031400000|2022-01-12 23:50:00|564.36|561.56|563.78|560.98|564.75|561.95|563.4|560.6|0
1642031700000|2022-01-12 23:55:00|563.98|561.18|564.94|562.14|565.13|562.33|563.88|561.08|0
1642032000000|2022-01-13 00:00:00|565.13|562.33|564.16|561.36|565.13|562.33|563.59|560.79|0
1642032300000|2022-01-13 00:05:00|563.97|561.17|563|560.2|564.93|562.13|563|560.2|0
1642032600000|2022-01-13 00:10:00|563.1|560.3|561.94|559.14|563.2|560.4|561.75|558.95|0
1642032900000|2022-01-13 00:15:00|561.85|559.05|562.42|559.62|562.62|559.82|561.46|558.66|0
1642033200000|2022-01-13 00:20:00|562.32|559.52|563|560.2|563.58|560.78|562.04|559.24|0
1642033500000|2022-01-13 00:25:00|562.9|560.1|562.8|560|563.58|560.78|562.42|559.62|0
1642033800000|2022-01-13 00:30:00|562.7|559.9|564.73|561.93|564.92|562.12|562.7|559.9|0
1642034100000|2022-01-13 00:35:00|564.92|562.12|564.34|561.54|564.92|562.12|564.15|561.35|0
1642034400000|2022-01-13 00:40:00|564.53|561.73|563.76|560.96|564.92|562.12|563.76|560.96|0
1642034700000|2022-01-13 00:45:00|563.95|561.15|563.95|561.15|564.72|561.92|563.95|561.15|0
1642035000000|2022-01-13 00:50:00|563.76|560.96|563.75|560.95|563.76|560.96|563.18|560.38|0
1642035300000|2022-01-13 00:55:00|563.65|560.85|562.79|559.99|563.75|560.95|562.79|559.99|0
1642035600000|2022-01-13 01:00:00|562.98|560.18|564.13|561.33|564.13|561.33|562.79|559.99|0
1642035900000|2022-01-13 01:05:00|563.94|561.14|565.1|562.3|565.68|562.88|563.94|561.14|0
1642036200000|2022-01-13 01:10:00|565|562.2|564.71|561.91|565.29|562.49|564.52|561.72|0
1642036500000|2022-01-13 01:15:00|564.52|561.72|562.58|559.78|564.9|562.1|562.58|559.78|0
1642036800000|2022-01-13 01:20:00|562.39|559.59|562.58|559.78|563.36|560.56|562.2|559.4|0
1642037100000|2022-01-13 01:25:00|562.48|559.68|562.77|559.97|563.16|560.36|562.1|559.3|0
1642037400000|2022-01-13 01:30:00|562.86|560.06|561.51|558.71|563.16|560.36|561.42|558.62|0
1642037700000|2022-01-13 01:35:00|561.61|558.81|562|559.2|562.86|560.06|560.84|558.04|0
1642038000000|2022-01-13 01:40:00|560.84|558.04|560.84|558.04|561.23|558.43|560.26|557.46|0
1642038300000|2022-01-13 01:45:00|560.65|557.85|559.49|556.69|560.84|558.04|559.11|556.31|0
1642038600000|2022-01-13 01:50:00|559.3|556.5|558.14|555.34|559.49|556.69|557.76|554.96|0
1642038900000|2022-01-13 01:55:00|557.37|554.57|554.49|551.69|557.76|554.96|553.44|550.64|0
1642039200000|2022-01-13 02:00:00|554.69|551.89|556.41|553.61|556.6|553.8|554.69|551.89|0
1642039500000|2022-01-13 02:05:00|556.31|553.51|556.41|553.61|556.6|553.8|556.02|553.22|0
1642039800000|2022-01-13 02:10:00|556.21|553.41|557.75|554.95|557.75|554.95|556.21|553.41|0
1642040100000|2022-01-13 02:15:00|557.94|555.14|557.55|554.75|558.71|555.91|557.17|554.37|0
1642040400000|2022-01-13 02:20:00|557.65|554.85|557.94|555.14|557.94|555.14|556.78|553.98|0
1642040700000|2022-01-13 02:25:00|557.74|554.94|558.22|555.42|558.51|555.71|557.74|554.94|0
1642041000000|2022-01-13 02:30:00|558.32|555.52|558.12|555.32|559.09|556.29|558.12|555.32|0
1642041300000|2022-01-13 02:35:00|558.31|555.51|558.89|556.09|559.08|556.28|558.12|555.32|0
1642041600000|2022-01-13 02:40:00|559.08|556.28|558.89|556.09|559.08|556.28|558.69|555.89|0
1642041900000|2022-01-13 02:45:00|558.79|555.99|559.27|556.47|559.94|557.14|558.69|555.89|0
1642042200000|2022-01-13 02:50:00|559.08|556.28|557.54|554.74|559.27|556.47|557.54|554.74|0
1642042500000|2022-01-13 02:55:00|557.73|554.93|558.11|555.31|558.69|555.89|557.73|554.93|0
1642042800000|2022-01-13 03:00:00|557.92|555.12|557.15|554.35|558.11|555.31|556.38|553.58|0
1642043100000|2022-01-13 03:05:00|556.96|554.16|555.89|553.09|557.15|554.35|555.23|552.43|0
1642043400000|2022-01-13 03:10:00|555.99|553.19|555.99|553.19|556.57|553.77|555.22|552.42|0
1642043700000|2022-01-13 03:15:00|555.8|553|556.37|553.57|556.56|553.76|555.61|552.81|0
1642044000000|2022-01-13 03:20:00|556.56|553.76|555.99|553.19|556.95|554.15|555.99|553.19|0
1642044300000|2022-01-13 03:25:00|556.08|553.28|554.07|551.27|556.37|553.57|553.88|551.08|0
1642044600000|2022-01-13 03:30:00|554.26|551.46|555.98|553.18|556.17|553.37|554.26|551.46|0
1642044900000|2022-01-13 03:35:00|556.07|553.27|555.79|552.99|556.17|553.37|555.21|552.41|0
1642045200000|2022-01-13 03:40:00|555.98|553.18|555.78|552.98|556.36|553.56|555.3|552.5|0
1642045500000|2022-01-13 03:45:00|555.68|552.88|555.78|552.98|556.17|553.37|555.4|552.6|0
1642045800000|2022-01-13 03:50:00|555.97|553.17|556.35|553.55|556.36|553.56|555.21|552.41|0
1642046100000|2022-01-13 03:55:00|556.55|553.75|556.93|554.13|556.93|554.13|556.16|553.36|0
1642046400000|2022-01-13 04:00:00|557.02|554.22|557.5|554.7|557.89|555.09|556.93|554.13|0
1642046700000|2022-01-13 04:05:00|557.89|555.09|558.08|555.28|558.46|555.66|557.88|555.08|0
1642047000000|2022-01-13 04:10:00|557.88|555.08|557.69|554.89|557.97|555.17|557.5|554.7|0
1642047300000|2022-01-13 04:15:00|557.88|555.08|558.07|555.27|558.84|556.04|557.88|555.08|0
1642047600000|2022-01-13 04:20:00|558.26|555.46|558.35|555.55|558.35|555.55|558.07|555.27|0
1642047900000|2022-01-13 04:25:00|558.26|555.46|558.64|555.84|558.64|555.84|558.07|555.27|0
1642048200000|2022-01-13 04:30:00|558.45|555.65|557.1|554.3|558.45|555.65|557.1|554.3|0
1642048500000|2022-01-13 04:35:00|557.2|554.4|557.68|554.88|557.87|555.07|557.1|554.3|0
1642048800000|2022-01-13 04:40:00|557.77|554.97|557.87|555.07|558.06|555.26|557.67|554.87|0
1642049100000|2022-01-13 04:45:00|557.67|554.87|558.06|555.26|558.25|555.45|557.48|554.68|0
1642049400000|2022-01-13 04:50:00|558.25|555.45|558.44|555.64|558.82|556.02|558.25|555.45|0
1642049700000|2022-01-13 04:55:00|558.63|555.83|558.24|555.44|559.01|556.21|558.24|555.44|0
1642050000000|2022-01-13 05:00:00|558.44|555.64|559.2|556.4|559.39|556.59|558.24|555.44|0
1642050300000|2022-01-13 05:05:00|559.29|556.49|557.66|554.86|559.29|556.49|557.28|554.48|0
1642050600000|2022-01-13 05:10:00|557.47|554.67|556.12|553.32|557.66|554.86|556.12|553.32|0
1642050900000|2022-01-13 05:15:00|555.93|553.13|555.64|552.84|556.7|553.9|555.35|552.55|0
1642051200000|2022-01-13 05:20:00|555.55|552.75|555.93|553.13|555.93|553.13|555.35|552.55|0
1642051500000|2022-01-13 05:25:00|556.02|553.22|555.44|552.64|556.12|553.32|555.16|552.36|0
1642051800000|2022-01-13 05:30:00|555.54|552.74|555.35|552.55|555.92|553.12|554.77|551.97|0
1642052100000|2022-01-13 05:35:00|555.44|552.64|555.73|552.93|556.5|553.7|555.44|552.64|0
1642052400000|2022-01-13 05:40:00|555.92|553.12|555.15|552.35|555.92|553.12|554.58|551.78|0
1642052700000|2022-01-13 05:45:00|554.96|552.16|555.34|552.54|555.72|552.92|554.38|551.58|0
1642053000000|2022-01-13 05:50:00|555.43|552.63|556.49|553.69|556.87|554.07|555.15|552.35|0
1642053300000|2022-01-13 05:55:00|556.3|553.5|555.33|552.53|556.3|553.5|554.76|551.96|0
1642053600000|2022-01-13 06:00:00|555.91|553.11|555.91|553.11|556.77|553.97|554.66|551.86|0
1642053900000|2022-01-13 06:05:00|556|553.2|557.63|554.83|558.21|555.41|556|553.2|0
1642054200000|2022-01-13 06:10:00|557.44|554.64|558.4|555.6|559.17|556.37|557.44|554.64|0
1642054500000|2022-01-13 06:15:00|558.3|555.5|559.74|556.94|559.93|557.13|558.11|555.31|0
1642054800000|2022-01-13 06:20:00|559.83|557.03|560.67|557.87|560.87|558.07|559.45|556.65|0
1642055100000|2022-01-13 06:25:00|560.48|557.68|560.09|557.29|560.67|557.87|559.52|556.72|0
1642055400000|2022-01-13 06:30:00|559.9|557.1|561.24|558.44|561.44|558.64|559.52|556.72|0
1642055700000|2022-01-13 06:35:00|561.44|558.64|560.95|558.15|561.44|558.64|560.67|557.87|0
1642056000000|2022-01-13 06:40:00|561.05|558.25|559.7|556.9|561.05|558.25|559.51|556.71|0
1642056300000|2022-01-13 06:45:00|559.79|556.99|559.32|556.52|559.89|557.09|559.12|556.32|0
1642056600000|2022-01-13 06:50:00|559.51|556.71|557.78|554.98|559.51|556.71|557.68|554.88|0
1642056900000|2022-01-13 06:55:00|557.97|555.17|558.35|555.55|558.74|555.94|557.78|554.98|0
1642057200000|2022-01-13 07:00:00|557.97|555.17|556.05|553.25|558.74|555.94|555.86|553.06|0
1642057500000|2022-01-13 07:05:00|556.24|553.44|557|554.2|557|554.2|555.09|552.29|0
1642057800000|2022-01-13 07:10:00|556.62|553.82|556.81|554.01|557.39|554.59|556.04|553.24|0
1642058100000|2022-01-13 07:15:00|556.62|553.82|556.23|553.43|557.58|554.78|555.85|553.05|0
1642058400000|2022-01-13 07:20:00|556.42|553.62|556.04|553.24|556.81|554.01|555.85|553.05|0
1642058700000|2022-01-13 07:25:00|556.23|553.43|556.83|554.03|557.79|554.99|555.34|552.54|0
1642059000000|2022-01-13 07:30:00|556.64|553.84|557.21|554.41|557.6|554.8|556.64|553.84|0
1642059300000|2022-01-13 07:35:00|557.4|554.6|557.59|554.79|557.59|554.79|555.87|553.07|0
1642059600000|2022-01-13 07:40:00|557.69|554.89|556.63|553.83|557.98|555.18|556.63|553.83|0
1642059900000|2022-01-13 07:45:00|556.44|553.64|557.21|554.41|557.59|554.79|556.44|553.64|0
1642060200000|2022-01-13 07:50:00|557.01|554.21|556.82|554.02|557.4|554.6|556.82|554.02|0
1642060500000|2022-01-13 07:55:00|556.63|553.83|558.06|555.26|558.35|555.55|556.44|553.64|0
1642060800000|2022-01-13 08:00:00|558.16|555.36|558.92|556.12|559.59|556.79|557.01|554.21|0
1642061100000|2022-01-13 08:05:00|558.62|556.42|561.21|559.01|561.31|559.11|558.14|555.94|0
1642061400000|2022-01-13 08:10:00|561.4|559.2|563.04|560.84|563.62|561.42|561.31|559.11|0
1642061700000|2022-01-13 08:15:00|563.42|561.22|562.74|560.54|564.39|562.19|561.88|559.68|0
1642062000000|2022-01-13 08:20:00|562.65|560.45|565.35|563.15|565.35|563.15|562.27|560.07|0
1642062300000|2022-01-13 08:25:00|565.54|563.34|566.69|564.49|566.89|564.69|564.38|562.18|0
1642062600000|2022-01-13 08:30:00|566.89|564.69|566.31|564.11|568.43|566.23|566.11|563.91|0
1642062900000|2022-01-13 08:35:00|566.21|564.01|564.95|562.75|566.21|564.01|564.38|562.18|0
1642063200000|2022-01-13 08:40:00|564.85|562.65|565.91|563.71|566.2|564|564.57|562.37|0
1642063500000|2022-01-13 08:45:00|565.72|563.52|565.23|563.03|566.88|564.68|565.14|562.94|0
1642063800000|2022-01-13 08:50:00|565.43|563.23|563.4|561.2|565.53|563.33|563.4|561.2|0
1642064100000|2022-01-13 08:55:00|563.21|561.01|563.4|561.2|564.17|561.97|563.02|560.82|0
1642064400000|2022-01-13 09:00:00|563.59|561.39|561.67|559.47|564.07|561.87|561.09|558.89|0
1642064700000|2022-01-13 09:05:00|562.24|560.04|562.91|560.71|563.21|561.01|561.67|559.47|0
1642065000000|2022-01-13 09:10:00|562.33|560.13|561.56|559.36|562.72|560.52|561.28|559.08|0
1642065300000|2022-01-13 09:15:00|560.89|558.69|561.75|559.55|561.75|559.55|560.51|558.31|0
1642065600000|2022-01-13 09:20:00|561.85|559.65|562.81|560.61|563.2|561|561.66|559.46|0
1642065900000|2022-01-13 09:25:00|562.71|560.51|563.77|561.57|563.97|561.77|562.43|560.23|0
1642066200000|2022-01-13 09:30:00|563.67|561.47|564.06|561.86|564.35|562.15|563.58|561.38|0
1642066500000|2022-01-13 09:35:00|563.86|561.66|564.35|562.15|564.54|562.34|563.67|561.47|0
1642066800000|2022-01-13 09:40:00|564.15|561.95|564.44|562.24|564.92|562.72|563.77|561.57|0
1642067100000|2022-01-13 09:45:00|564.54|562.34|563.18|560.98|564.54|562.34|562.99|560.79|0
1642067400000|2022-01-13 09:50:00|562.8|560.6|564.05|561.85|564.72|562.52|562.8|560.6|0
1642067700000|2022-01-13 09:55:00|563.95|561.75|564.91|562.71|564.91|562.71|563.37|561.17|0
1642068000000|2022-01-13 10:00:00|565.11|562.91|564.72|562.52|565.49|563.29|564.53|562.33|0
1642068300000|2022-01-13 10:05:00|564.53|562.33|565.49|563.29|565.68|563.48|564.53|562.33|0
1642068600000|2022-01-13 10:10:00|565.29|563.09|565.29|563.09|566.06|563.86|565.29|563.09|0
1642068900000|2022-01-13 10:15:00|565.1|562.9|566.25|564.05|566.25|564.05|565.1|562.9|0
1642069200000|2022-01-13 10:20:00|566.06|563.86|566.06|563.86|566.83|564.63|565.48|563.28|0
1642069500000|2022-01-13 10:25:00|565.96|563.76|567.21|565.01|567.99|565.79|565.87|563.67|0
1642069800000|2022-01-13 10:30:00|567.02|564.82|567.6|565.4|568.56|566.36|566.83|564.63|0
1642070100000|2022-01-13 10:35:00|567.4|565.2|567.6|565.4|567.98|565.78|567.21|565.01|0
1642070400000|2022-01-13 10:40:00|567.79|565.59|568.56|566.36|568.95|566.75|567.6|565.4|0
1642070700000|2022-01-13 10:45:00|568.75|566.55|567.78|565.58|569.14|566.94|567.78|565.58|0
1642071000000|2022-01-13 10:50:00|567.59|565.39|567.01|564.81|567.78|565.58|566.43|564.23|0
1642071300000|2022-01-13 10:55:00|566.82|564.62|567.2|565|567.59|565.39|566.62|564.42|0
1642071600000|2022-01-13 11:00:00|567.59|565.39|568.74|566.54|568.74|566.54|567.2|565|0
1642071900000|2022-01-13 11:05:00|568.55|566.35|568.55|566.35|568.64|566.44|567.78|565.58|0
1642072200000|2022-01-13 11:10:00|568.74|566.54|568.54|566.34|569.41|567.21|568.16|565.96|0
1642072500000|2022-01-13 11:15:00|568.35|566.15|567.58|565.38|569.7|567.5|567.58|565.38|0
1642072800000|2022-01-13 11:20:00|567.19|564.99|566.61|564.41|567.77|565.57|566.61|564.41|0
1642073100000|2022-01-13 11:25:00|566.41|564.21|565.26|563.06|566.41|564.21|565.06|562.86|0
1642073400000|2022-01-13 11:30:00|565.45|563.25|566.22|564.02|566.6|564.4|565.25|563.05|0
1642073700000|2022-01-13 11:35:00|566.02|563.82|566.21|564.01|566.6|564.4|565.64|563.44|0
1642074000000|2022-01-13 11:40:00|566.02|563.82|566.02|563.82|566.41|564.21|565.63|563.43|0
1642074300000|2022-01-13 11:45:00|566.21|564.01|565.82|563.62|566.4|564.2|565.44|563.24|0
1642074600000|2022-01-13 11:50:00|565.72|563.52|565.05|562.85|566.02|563.82|564.86|562.66|0
1642074900000|2022-01-13 11:55:00|564.86|562.66|563.7|561.5|565.05|562.85|563.51|561.31|0
1642075200000|2022-01-13 12:00:00|563.51|561.31|564.85|562.65|566.01|563.81|563.51|561.31|0
1642075500000|2022-01-13 12:05:00|564.66|562.46|564.93|562.73|566.6|564.4|564.08|561.88|0
1642075800000|2022-01-13 12:10:00|564.74|562.54|565.99|563.79|566.48|564.28|564.74|562.54|0
1642076100000|2022-01-13 12:15:00|565.9|563.7|565.41|563.21|565.9|563.7|564.93|562.73|0
1642076400000|2022-01-13 12:20:00|565.32|563.12|566.09|563.89|566.28|564.08|563.96|561.76|0
1642076700000|2022-01-13 12:25:00|566.18|563.98|566.66|564.46|566.66|564.46|566.08|563.88|0
1642077000000|2022-01-13 12:30:00|566.47|564.27|566.66|564.46|566.66|564.46|565.31|563.11|0
1642077300000|2022-01-13 12:35:00|566.47|564.27|566.46|564.26|566.85|564.65|565.89|563.69|0
1642077600000|2022-01-13 12:40:00|566.27|564.07|567.43|565.23|567.62|565.42|566.27|564.07|0
1642077900000|2022-01-13 12:45:00|567.52|565.32|567.43|565.23|567.81|565.61|567.23|565.03|0
1642078200000|2022-01-13 12:50:00|567.62|565.42|566.26|564.06|567.62|565.42|566.07|563.87|0
1642078500000|2022-01-13 12:55:00|566.07|563.87|566.65|564.45|567.13|564.93|566.07|563.87|0
1642078800000|2022-01-13 13:00:00|566.45|564.25|565.49|563.29|567.42|565.22|564.91|562.71|0
1642079100000|2022-01-13 13:05:00|565.68|563.48|565.1|562.9|566.07|563.87|564.52|562.32|0
1642079400000|2022-01-13 13:10:00|565.29|563.09|566.45|564.25|566.45|564.25|564.9|562.7|0
1642079700000|2022-01-13 13:15:00|566.25|564.05|566.83|564.63|567.41|565.21|565.87|563.67|0
1642080000000|2022-01-13 13:20:00|567.02|564.82|567.41|565.21|567.99|565.79|566.44|564.24|0
1642080300000|2022-01-13 13:25:00|567.6|565.4|567.02|564.82|567.99|565.79|567.02|564.82|0
1642080600000|2022-01-13 13:30:00|566.83|564.63|571.28|569.08|572.44|570.24|566.34|564.14|0
1642080900000|2022-01-13 13:35:00|570.89|568.69|570.3|568.1|573.6|571.4|569.72|567.52|0
1642081200000|2022-01-13 13:40:00|570.5|568.3|570.11|567.91|570.5|568.3|569.34|567.14|0
1642081500000|2022-01-13 13:45:00|570.3|568.1|570.69|568.49|571.47|569.27|570.11|567.91|0
1642081800000|2022-01-13 13:50:00|570.88|568.68|572.62|570.42|572.63|570.43|570.69|568.49|0
1642082100000|2022-01-13 13:55:00|572.43|570.23|572.23|570.03|573.4|571.2|571.46|569.26|0
1642082400000|2022-01-13 14:00:00|572.43|570.23|573.01|570.81|573.01|570.81|572.04|569.84|0
1642082700000|2022-01-13 14:05:00|573.2|571|574.36|572.16|574.36|572.16|573.01|570.81|0
1642083000000|2022-01-13 14:10:00|574.56|572.36|573.2|571|574.95|572.75|572.62|570.42|0
1642083300000|2022-01-13 14:15:00|573|570.8|572.22|570.02|573.59|571.39|572.03|569.83|0
1642083600000|2022-01-13 14:20:00|572.42|570.22|573|570.8|573.58|571.38|572.22|570.02|0
1642083900000|2022-01-13 14:25:00|572.8|570.6|573.58|571.38|574.16|571.96|572.8|570.6|0
1642084200000|2022-01-13 14:30:00|573.77|571.57|572.61|570.41|577.27|575.07|571.44|569.24|0
1642084500000|2022-01-13 14:35:00|572.41|570.21|576.73|574.53|576.92|574.72|570.52|568.32|0
1642084800000|2022-01-13 14:40:00|577.31|575.11|574.78|572.58|578.09|575.89|571.48|569.28|0
1642085100000|2022-01-13 14:45:00|575.17|572.97|574.97|572.77|575.56|573.36|572.84|570.64|0
1642085400000|2022-01-13 14:50:00|575.17|572.97|574.39|572.19|575.94|573.74|572.45|570.25|0
1642085700000|2022-01-13 14:55:00|574.19|571.99|574.97|572.77|579.05|576.85|574.19|571.99|0
1642086000000|2022-01-13 15:00:00|575.55|573.35|570.5|568.3|576.33|574.13|570.31|568.11|0
1642086300000|2022-01-13 15:05:00|570.7|568.5|568.95|566.75|571.47|569.27|568.56|566.36|0
1642086600000|2022-01-13 15:10:00|568.76|566.56|566.05|563.85|568.76|566.56|565.86|563.66|0
1642086900000|2022-01-13 15:15:00|565.66|563.46|562.19|559.99|566.63|564.43|560.94|558.74|0
1642087200000|2022-01-13 15:20:00|562.77|560.57|564.31|562.11|564.89|562.69|562.38|560.18|0
1642087500000|2022-01-13 15:25:00|563.92|561.72|565.85|563.65|565.85|563.65|561.61|559.41|0
1642087800000|2022-01-13 15:30:00|565.66|563.46|561.61|559.41|567.59|565.39|560.07|557.87|0
1642088100000|2022-01-13 15:35:00|561.99|559.79|561.41|559.21|563.34|561.14|559.49|557.29|0
1642088400000|2022-01-13 15:40:00|561.03|558.83|559.87|557.67|563.14|560.94|559.68|557.48|0
1642088700000|2022-01-13 15:45:00|560.25|558.05|560.44|558.24|563.33|561.13|558.33|556.13|0
1642089000000|2022-01-13 15:50:00|560.25|558.05|554.14|551.94|560.25|558.05|550.2|548|0
1642089300000|2022-01-13 15:55:00|554.71|552.51|557.78|555.58|558.54|556.34|554.71|552.51|0
1642089600000|2022-01-13 16:00:00|557.58|555.38|557.2|555|560.46|558.26|553.94|551.74|0
1642089900000|2022-01-13 16:05:00|557.01|554.81|558.15|555.95|560.46|558.26|556.05|553.85|0
1642090200000|2022-01-13 16:10:00|557.96|555.76|554.51|552.31|557.96|555.76|553.75|551.55|0
1642090500000|2022-01-13 16:15:00|554.7|552.5|555.08|552.88|557.77|555.57|554.13|551.93|0
1642090800000|2022-01-13 16:20:00|555.28|553.08|561.99|559.79|562.37|560.17|554.7|552.5|0
1642091100000|2022-01-13 16:25:00|562.18|559.98|565.26|563.06|565.84|563.64|561.6|559.4|0
1642091400000|2022-01-13 16:30:00|565.07|562.87|564.68|562.48|566.22|564.02|563.14|560.94|0
1642091700000|2022-01-13 16:35:00|564.48|562.28|567.38|565.18|567.57|565.37|564.48|562.28|0
1642092000000|2022-01-13 16:40:00|567.18|564.98|566.6|564.4|567.95|565.75|566.22|564.02|0
1642092300000|2022-01-13 16:45:00|566.79|564.59|565.46|563.26|568.67|566.47|565.26|563.06|0
1642092600000|2022-01-13 16:50:00|565.26|563.06|566.8|564.6|567|564.8|563.34|561.14|0
1642092900000|2022-01-13 16:55:00|566.61|564.41|564.68|562.48|566.61|564.41|564.3|562.1|0
1642093200000|2022-01-13 17:00:00|564.49|562.29|557.57|555.37|564.49|562.29|556.99|554.79|0
1642093500000|2022-01-13 17:05:00|557.18|554.98|558.71|556.51|559.48|557.28|556.61|554.41|0
1642093800000|2022-01-13 17:10:00|558.91|556.71|554.11|551.91|558.91|556.71|554.11|551.91|0
1642094100000|2022-01-13 17:15:00|553.92|551.72|544.7|542.5|553.92|551.72|542.82|540.62|0
1642094400000|2022-01-13 17:20:00|544.13|541.93|541.86|539.66|544.13|541.93|537.32|535.12|0
1642094700000|2022-01-13 17:25:00|541.67|539.47|541.29|539.09|543.56|541.36|540.15|537.95|0
1642095000000|2022-01-13 17:30:00|540.34|538.14|544.51|542.31|544.69|542.49|537.13|534.93|0
1642095300000|2022-01-13 17:35:00|544.32|542.12|545.07|542.87|547.16|544.96|541.85|539.65|0
1642095600000|2022-01-13 17:40:00|545.45|543.25|540.9|538.7|545.45|543.25|540.9|538.7|0
1642095900000|2022-01-13 17:45:00|541.09|538.89|536.56|534.36|543.55|541.35|535.24|533.04|0
1642096200000|2022-01-13 17:50:00|536.18|533.98|537.06|534.86|540.86|538.66|535.05|532.85|0
1642096500000|2022-01-13 17:55:00|537.44|535.24|540.27|538.07|540.27|538.07|536.49|534.29|0
1642096800000|2022-01-13 18:00:00|540.08|537.88|541.21|539.01|541.97|539.77|535.45|533.25|0
1642097100000|2022-01-13 18:05:00|540.45|538.25|544.24|542.04|546.33|544.13|540.26|538.06|0
1642097400000|2022-01-13 18:10:00|544.05|541.85|543.1|540.9|545.38|543.18|541.11|538.91|0
1642097700000|2022-01-13 18:15:00|543.48|541.28|543.67|541.47|546.33|544.13|542.34|540.14|0
1642098000000|2022-01-13 18:20:00|543.86|541.66|547.84|545.64|549.37|547.17|542.53|540.33|0
1642098300000|2022-01-13 18:25:00|548.03|545.83|546.89|544.69|549.17|546.97|543.66|541.46|0
1642098600000|2022-01-13 18:30:00|546.51|544.31|544.04|541.84|546.51|544.31|543.66|541.46|0
1642098900000|2022-01-13 18:35:00|544.23|542.03|544.98|542.78|545.74|543.54|541.57|539.37|0
1642099200000|2022-01-13 18:40:00|544.6|542.4|542.52|540.32|544.6|542.4|541.76|539.56|0
1642099500000|2022-01-13 18:45:00|542.71|540.51|544.98|542.78|545.55|543.35|542.33|540.13|0
1642099800000|2022-01-13 18:50:00|544.79|542.59|545.17|542.97|545.55|543.35|543.27|541.07|0
1642100100000|2022-01-13 18:55:00|545.36|543.16|548.01|545.81|548.21|546.01|544.79|542.59|0
1642100400000|2022-01-13 19:00:00|547.82|545.62|550.3|548.1|552.01|549.81|546.68|544.48|0
1642100700000|2022-01-13 19:05:00|550.49|548.29|547.7|545.5|550.68|548.48|546.18|543.98|0
1642101000000|2022-01-13 19:10:00|547.51|545.31|545.92|543.72|548.1|545.9|545.6|543.4|0
1642101300000|2022-01-13 19:15:00|546.3|544.1|541.36|539.16|546.87|544.67|539.47|537.27|0
1642101600000|2022-01-13 19:20:00|541.55|539.35|541.55|539.35|542.5|540.3|539.66|537.46|0
1642101900000|2022-01-13 19:25:00|541.26|539.06|539.38|537.18|541.74|539.54|538.42|536.22|0
1642102200000|2022-01-13 19:30:00|539.19|536.99|539.56|537.36|539.94|537.74|535.61|533.41|0
1642102500000|2022-01-13 19:35:00|539.75|537.55|534.66|532.46|540.13|537.93|534.66|532.46|0
1642102800000|2022-01-13 19:40:00|534.85|532.65|537.67|535.47|538.43|536.23|534.47|532.27|0
1642103100000|2022-01-13 19:45:00|537.48|535.28|535.22|533.02|538.8|536.6|535.03|532.83|0
1642103400000|2022-01-13 19:50:00|535.41|533.21|537.67|535.47|538.42|536.22|534.47|532.27|0
1642103700000|2022-01-13 19:55:00|537.48|535.28|538.61|536.41|540.31|538.11|537.48|535.28|0
1642104000000|2022-01-13 20:00:00|537.66|535.46|530.52|528.32|537.66|535.46|529.2|527|0
1642104300000|2022-01-13 20:05:00|531.27|529.07|529.44|527.24|533.14|530.94|528.26|526.06|0
1642104600000|2022-01-13 20:10:00|529.25|527.05|527.94|525.74|530|527.8|525.51|523.31|0
1642104900000|2022-01-13 20:15:00|527.75|525.55|529.81|527.61|531.49|529.29|525.88|523.68|0
1642105200000|2022-01-13 20:20:00|529.62|527.42|527.18|524.98|530.93|528.73|525.31|523.11|0
1642105500000|2022-01-13 20:25:00|526.81|524.61|529.61|527.41|530.18|527.98|526.06|523.86|0
1642105800000|2022-01-13 20:30:00|530.55|528.35|530.74|528.54|532.62|530.42|528.39|526.19|0
1642106100000|2022-01-13 20:35:00|529.8|527.6|523.11|520.91|530.17|527.97|522.92|520.72|0
1642106400000|2022-01-13 20:40:00|524.6|522.4|523.48|521.28|526.09|523.89|523.11|520.91|0
1642106700000|2022-01-13 20:45:00|522.92|520.72|518.96|516.76|524.04|521.84|518.22|516.02|0
1642107000000|2022-01-13 20:50:00|519.14|516.94|514.89|512.69|519.51|517.31|513.6|511.4|0
1642107300000|2022-01-13 20:55:00|514.15|511.95|520.07|517.87|520.25|518.05|511.75|509.55|0
1642107600000|2022-01-13 21:00:00|521.18|518.98|517.07|514.87|522.29|520.09|516.14|513.94|0
1642107900000|2022-01-13 21:05:00|517.62|515.42|516.88|514.68|519.1|516.9|515.77|513.57|0
1642108200000|2022-01-13 21:10:00|517.06|514.86|518.17|515.97|519.47|517.27|515.58|513.38|0
1642108500000|2022-01-13 21:15:00|518.1|515.3|516.99|514.19|518.66|515.86|516.43|513.63|0
1642108800000|2022-01-13 21:20:00|517.36|514.56|516.62|513.82|517.36|514.56|516.25|513.45|0
1642109100000|2022-01-13 21:25:00|516.8|514|514.95|512.15|517.73|514.93|514.3|511.5|0
1642109400000|2022-01-13 21:30:00|515.13|512.33|517.17|514.37|517.17|514.37|514.39|511.59|0
1642109700000|2022-01-13 21:35:00|517.07|514.27|517.53|514.73|518.18|515.38|516.8|514|0
1642110000000|2022-01-13 21:40:00|517.72|514.92|517.53|514.73|518.55|515.75|517.16|514.36|0
1642110300000|2022-01-13 21:45:00|517.62|514.82|516.69|513.89|518.27|515.47|516.05|513.25|0
1642110600000|2022-01-13 21:50:00|516.79|513.99|517.9|515.1|517.9|515.1|516.42|513.62|0
1642110900000|2022-01-13 21:55:00|517.71|514.91|518.72|515.92|518.82|516.02|517.71|514.91|0
1642111200000|2022-01-13 22:00:00|518.98|516.18|518.93|516.13|518.98|516.18|518.69|515.89|0
1642111500000|2022-01-13 22:05:00|518.9|516.1|518.96|516.16|519.2|516.4|518.82|516.02|0
1642111800000|2022-01-13 22:10:00|518.95|516.15|518.95|516.15|518.95|516.15|518.92|516.12|0
1642112100000|2022-01-13 22:15:00|518.98|516.18|518.57|515.77|518.98|516.18|518.47|515.67|0
1642112400000|2022-01-13 22:20:00|518.55|515.75|518.47|515.67|518.63|515.83|518.41|515.61|0
1642112700000|2022-01-13 22:25:00|518.46|515.66|518.46|515.66|518.49|515.69|518.46|515.66|0
1642113000000|2022-01-13 22:30:00|518.49|515.69|518.46|515.66|518.75|515.95|518.35|515.55|0
1642113300000|2022-01-13 22:35:00|518.48|515.68|518.48|515.68|518.48|515.68|518.4|515.6|0
1642113600000|2022-01-13 22:40:00|518.59|515.79|518.59|515.79|518.69|515.89|518.48|515.68|0
1642113900000|2022-01-13 22:45:00|518.62|515.82|518.64|515.84|518.64|515.84|518.53|515.73|0
1642114200000|2022-01-13 22:50:00|518.72|515.92|518.9|516.1|518.96|516.16|518.72|515.92|0
1642114500000|2022-01-13 22:55:00|518.87|516.07|518.98|516.18|519.23|516.43|518.87|516.07|0
1642114800000|2022-01-13 23:00:00|520.55|517.75|521.38|518.58|522.32|519.52|520.46|517.66|0
1642115100000|2022-01-13 23:05:00|521.01|518.21|520.82|518.02|521.38|518.58|519.53|516.73|0
1642115400000|2022-01-13 23:10:00|521.1|518.3|521.75|518.95|522.12|519.32|520.64|517.84|0
1642115700000|2022-01-13 23:15:00|521.56|518.76|519.79|516.99|521.56|518.76|519.71|516.91|0
1642116000000|2022-01-13 23:20:00|519.52|516.72|520.63|517.83|521.37|518.57|519.52|516.72|0
1642116300000|2022-01-13 23:25:00|520.72|517.92|519.6|516.8|520.72|517.92|519.14|516.34|0
1642116600000|2022-01-13 23:30:00|519.7|516.9|520.44|517.64|521|518.2|519.51|516.71|0
1642116900000|2022-01-13 23:35:00|520.25|517.45|520.25|517.45|520.53|517.73|519.14|516.34|0
1642117200000|2022-01-13 23:40:00|520.34|517.54|520.62|517.82|521.18|518.38|519.78|516.98|0
1642117500000|2022-01-13 23:45:00|520.43|517.63|521.64|518.84|521.73|518.93|520.25|517.45|0
1642117800000|2022-01-13 23:50:00|521.55|518.75|520.99|518.19|521.55|518.75|520.24|517.44|0
1642118100000|2022-01-13 23:55:00|520.89|518.09|520.98|518.18|520.99|518.19|519.68|516.88|0
1642118400000|2022-01-14 00:00:00|520.61|517.81|514.5|511.7|521.35|518.55|512.74|509.94|0
1642118700000|2022-01-14 00:05:00|513.94|511.14|517.64|514.84|517.83|515.03|513.94|511.14|0
1642119000000|2022-01-14 00:10:00|517.27|514.47|518.93|516.13|519.31|516.51|517.27|514.47|0
1642119300000|2022-01-14 00:15:00|518.75|515.95|520.42|517.62|521.72|518.92|518.19|515.39|0
1642119600000|2022-01-14 00:20:00|520.23|517.43|520.32|517.52|520.6|517.8|519.12|516.32|0
1642119900000|2022-01-14 00:25:00|520.23|517.43|519.76|516.96|520.78|517.98|518.93|516.13|0
1642120200000|2022-01-14 00:30:00|519.67|516.87|518.37|515.57|520.13|517.33|518.18|515.38|0
1642120500000|2022-01-14 00:35:00|518.27|515.47|519.66|516.86|522.08|519.28|518.18|515.38|0
1642120800000|2022-01-14 00:40:00|519.48|516.68|521.15|518.35|521.61|518.81|518.18|515.38|0
1642121100000|2022-01-14 00:45:00|521.42|518.62|517.43|514.63|521.42|518.62|517.06|514.26|0
1642121400000|2022-01-14 00:50:00|517.25|514.45|519.74|516.94|519.84|517.04|516.69|513.89|0
1642121700000|2022-01-14 00:55:00|520.03|517.23|520.4|517.6|520.58|517.78|519.47|516.67|0
1642122000000|2022-01-14 01:00:00|520.21|517.41|521.69|518.89|522.81|520.01|519.47|516.67|0
1642122300000|2022-01-14 01:05:00|521.88|519.08|521.69|518.89|521.88|519.08|520.39|517.59|0
1642122600000|2022-01-14 01:10:00|521.97|519.17|520.2|517.4|522.15|519.35|519.83|517.03|0
1642122900000|2022-01-14 01:15:00|520.29|517.49|518.34|515.54|520.39|517.59|518.16|515.36|0
1642123200000|2022-01-14 01:20:00|517.97|515.17|519.27|516.47|519.64|516.84|517.05|514.25|0
1642123500000|2022-01-14 01:25:00|519.36|516.56|517.13|514.33|519.45|516.65|516.86|514.06|0
1642123800000|2022-01-14 01:30:00|517.23|514.43|516.67|513.87|517.87|515.07|515.74|512.94|0
1642124100000|2022-01-14 01:35:00|517.04|514.24|518.33|515.53|519.45|516.65|516.67|513.87|0
1642124400000|2022-01-14 01:40:00|518.52|515.72|515.18|512.38|518.89|516.09|515|512.2|0
1642124700000|2022-01-14 01:45:00|514.63|511.83|515.74|512.94|516.48|513.68|513.15|510.35|0
1642125000000|2022-01-14 01:50:00|515.92|513.12|515.45|512.65|515.92|513.12|514.44|511.64|0
1642125300000|2022-01-14 01:55:00|515.36|512.56|514.81|512.01|515.92|513.12|513.51|510.71|0
1642125600000|2022-01-14 02:00:00|514.99|512.19|515.17|512.37|516.28|513.48|513.7|510.9|0
1642125900000|2022-01-14 02:05:00|515.54|512.74|514.25|511.45|515.91|513.11|514.25|511.45|0
1642126200000|2022-01-14 02:10:00|514.43|511.63|509.27|506.47|514.62|511.82|508.9|506.1|0
1642126500000|2022-01-14 02:15:00|509.08|506.28|508.89|506.09|510.18|507.38|507.98|505.18|0
1642126800000|2022-01-14 02:20:00|508.71|505.91|510.36|507.56|511.47|508.67|508.71|505.91|0
1642127100000|2022-01-14 02:25:00|510.55|507.75|512.33|509.53|512.6|509.8|510.18|507.38|0
1642127400000|2022-01-14 02:30:00|512.51|509.71|513.91|511.11|514.1|511.3|512.51|509.71|0
1642127700000|2022-01-14 02:35:00|514.1|511.3|514.83|512.03|514.83|512.03|514.09|511.29|0
1642128000000|2022-01-14 02:40:00|515.2|512.4|516.78|513.98|516.87|514.07|515.2|512.4|0
1642128300000|2022-01-14 02:45:00|516.69|513.89|515.39|512.59|517.24|514.44|515.3|512.5|0
1642128600000|2022-01-14 02:50:00|515.58|512.78|516.31|513.51|516.87|514.07|515.58|512.78|0
1642128900000|2022-01-14 02:55:00|516.5|513.7|517.6|514.8|517.6|514.8|516.31|513.51|0
1642129200000|2022-01-14 03:00:00|517.42|514.62|515.47|512.67|517.79|514.99|515.38|512.58|0
1642129500000|2022-01-14 03:05:00|515.38|512.58|518.34|515.54|519.45|516.65|515.38|512.58|0
1642129800000|2022-01-14 03:10:00|518.15|515.35|517.04|514.24|519.26|516.46|516.3|513.5|0
1642130100000|2022-01-14 03:15:00|516.86|514.06|517.22|514.42|517.41|514.61|516.39|513.59|0
1642130400000|2022-01-14 03:20:00|517.31|514.51|516.85|514.05|517.59|514.79|516.11|513.31|0
1642130700000|2022-01-14 03:25:00|516.67|513.87|515.92|513.12|517.59|514.79|515.92|513.12|0
1642131000000|2022-01-14 03:30:00|515.74|512.94|514.53|511.73|516.48|513.68|513.89|511.09|0
1642131300000|2022-01-14 03:35:00|514.72|511.92|515|512.2|515.73|512.93|514.26|511.46|0
1642131600000|2022-01-14 03:40:00|515.18|512.38|513.33|510.53|515.18|512.38|513.15|510.35|0
1642131900000|2022-01-14 03:45:00|513.42|510.62|514.25|511.45|514.44|511.64|512.96|510.16|0
1642132200000|2022-01-14 03:50:00|514.34|511.54|514.06|511.26|514.34|511.54|513.42|510.62|0
1642132500000|2022-01-14 03:55:00|514.15|511.35|514.98|512.18|515.91|513.11|514.15|511.35|0
1642132800000|2022-01-14 04:00:00|515.17|512.37|517.57|514.77|518.31|515.51|515.17|512.37|0
1642133100000|2022-01-14 04:05:00|517.75|514.95|519.42|516.62|519.97|517.17|517.75|514.95|0
1642133400000|2022-01-14 04:10:00|519.79|516.99|519.6|516.8|520.34|517.54|519.32|516.52|0
1642133700000|2022-01-14 04:15:00|519.5|516.7|519.13|516.33|519.97|517.17|518.95|516.15|0
1642134000000|2022-01-14 04:20:00|519.04|516.24|522.56|519.76|522.75|519.95|519.04|516.24|0
1642134300000|2022-01-14 04:25:00|522.75|519.95|522|519.2|522.93|520.13|521.82|519.02|0
1642134600000|2022-01-14 04:30:00|522.09|519.29|521.26|518.46|522.37|519.57|520.89|518.09|0
1642134900000|2022-01-14 04:35:00|521.16|518.36|520.33|517.53|521.44|518.64|520.14|517.34|0
1642135200000|2022-01-14 04:40:00|520.14|517.34|520.41|517.61|520.41|517.61|519.96|517.16|0
1642135500000|2022-01-14 04:45:00|520.51|517.71|520.6|517.8|521.16|518.36|520.14|517.34|0
1642135800000|2022-01-14 04:50:00|520.51|517.71|520.51|517.71|520.88|518.08|520.04|517.24|0
1642136100000|2022-01-14 04:55:00|520.32|517.52|520.59|517.79|520.59|517.79|519.76|516.96|0
1642136400000|2022-01-14 05:00:00|520.69|517.89|521.61|518.81|521.99|519.19|520.69|517.89|0
1642136700000|2022-01-14 05:05:00|521.7|518.9|520.13|517.33|521.7|518.9|518.83|516.03|0
1642137000000|2022-01-14 05:10:00|520.22|517.42|518.96|516.16|521.19|518.39|518.87|516.07|0
1642137300000|2022-01-14 05:15:00|519.15|516.35|520.16|517.36|520.16|517.36|518.96|516.16|0
1642137600000|2022-01-14 05:20:00|520.26|517.46|519.88|517.08|520.26|517.46|519.33|516.53|0
1642137900000|2022-01-14 05:25:00|519.97|517.17|519.88|517.08|521|518.2|519.33|516.53|0
1642138200000|2022-01-14 05:30:00|519.79|516.99|518.95|516.15|520.44|517.64|518.95|516.15|0
1642138500000|2022-01-14 05:35:00|518.86|516.06|520.25|517.45|520.62|517.82|518.86|516.06|0
1642138800000|2022-01-14 05:40:00|520.06|517.26|519.59|516.79|520.25|517.45|518.95|516.15|0
1642139100000|2022-01-14 05:45:00|519.69|516.89|520.43|517.63|520.43|517.63|519.32|516.52|0
1642139400000|2022-01-14 05:50:00|520.24|517.44|521.73|518.93|521.73|518.93|520.06|517.26|0
1642139700000|2022-01-14 05:55:00|521.54|518.74|522.1|519.3|522.28|519.48|521.17|518.37|0
1642140000000|2022-01-14 06:00:00|521.91|519.11|522|519.2|524.52|521.72|521.91|519.11|0
1642140300000|2022-01-14 06:05:00|522.09|519.29|521.16|518.36|522.09|519.29|520.05|517.25|0
1642140600000|2022-01-14 06:10:00|521.35|518.55|523.29|520.49|523.48|520.68|521.16|518.36|0
1642140900000|2022-01-14 06:15:00|523.39|520.59|523.95|521.15|524.51|521.71|523.39|520.59|0
1642141200000|2022-01-14 06:20:00|524.04|521.24|523.2|520.4|525.62|522.82|522.64|519.84|0
1642141500000|2022-01-14 06:25:00|523.39|520.59|524.31|521.51|524.5|521.7|522.27|519.47|0
1642141800000|2022-01-14 06:30:00|524.5|521.7|525.8|523|526.55|523.75|524.31|521.51|0
1642142100000|2022-01-14 06:35:00|525.62|522.82|525.61|522.81|526.08|523.28|525.06|522.26|0
1642142400000|2022-01-14 06:40:00|525.7|522.9|526.07|523.27|526.73|523.93|525.7|522.9|0
1642142700000|2022-01-14 06:45:00|526.17|523.37|525.8|523|526.36|523.56|525.05|522.25|0
1642143000000|2022-01-14 06:50:00|525.61|522.81|525.05|522.25|525.61|522.81|524.86|522.06|0
1642143300000|2022-01-14 06:55:00|525.23|522.43|525.13|522.33|525.61|522.81|525.04|522.24|0
1642143600000|2022-01-14 07:00:00|525.42|522.62|525.79|522.99|526.54|523.74|524.86|522.06|0
1642143900000|2022-01-14 07:05:00|526.06|523.26|525.41|522.61|526.91|524.11|525.23|522.43|0
1642144200000|2022-01-14 07:10:00|525.6|522.8|526.53|523.73|526.9|524.1|525.04|522.24|0
1642144500000|2022-01-14 07:15:00|526.62|523.82|527.83|525.03|528.21|525.41|526.53|523.73|0
1642144800000|2022-01-14 07:20:00|527.92|525.12|527.55|524.75|528.77|525.97|527.36|524.56|0
1642145100000|2022-01-14 07:25:00|527.64|524.84|526.52|523.72|527.83|525.03|526.15|523.35|0
1642145400000|2022-01-14 07:30:00|526.33|523.53|523.16|520.36|526.33|523.53|522.79|519.99|0
1642145700000|2022-01-14 07:35:00|523.25|520.45|521.86|519.06|524.47|521.67|521.86|519.06|0
1642146000000|2022-01-14 07:40:00|522.23|519.43|521.86|519.06|522.97|520.17|520.37|517.57|0
1642146300000|2022-01-14 07:45:00|522.23|519.43|521.29|518.49|522.41|519.61|520.74|517.94|0
1642146600000|2022-01-14 07:50:00|521.11|518.31|520.18|517.38|521.29|518.49|519.81|517.01|0
1642146900000|2022-01-14 07:55:00|519.99|517.19|519.99|517.19|520.55|517.75|518.88|516.08|0
1642147200000|2022-01-14 08:00:00|519.62|516.82|517.76|514.96|522.4|519.6|517.11|514.31|0
1642147500000|2022-01-14 08:05:00|517.27|515.07|519.5|517.3|520.43|518.23|517.27|515.07|0
1642147800000|2022-01-14 08:10:00|519.68|517.48|521.54|519.34|522.66|520.46|518.76|516.56|0
1642148100000|2022-01-14 08:15:00|521.44|519.24|526.1|523.9|526.94|524.74|521.44|519.24|0
1642148400000|2022-01-14 08:20:00|525.82|523.62|527.13|524.93|527.31|525.11|524.7|522.5|0
1642148700000|2022-01-14 08:25:00|527.31|525.11|526.19|523.99|527.78|525.58|525.44|523.24|0
1642149000000|2022-01-14 08:30:00|526|523.8|526.75|524.55|527.87|525.67|525.63|523.43|0
1642149300000|2022-01-14 08:35:00|526.93|524.73|527.35|525.15|528.47|526.27|525.19|522.99|0
1642149600000|2022-01-14 08:40:00|527.17|524.97|524.75|522.55|527.54|525.34|524.38|522.18|0
1642149900000|2022-01-14 08:45:00|524.56|522.36|521.96|519.76|525.12|522.92|521.77|519.57|0
1642150200000|2022-01-14 08:50:00|522.14|519.94|521.3|519.1|523.63|521.43|519.36|517.16|0
1642150500000|2022-01-14 08:55:00|521.21|519.01|521.21|519.01|523.44|521.24|519.91|517.71|0
1642150800000|2022-01-14 09:00:00|521.95|519.75|525.11|522.91|525.38|523.18|521.21|519.01|0
1642151100000|2022-01-14 09:05:00|524.92|522.72|523.25|521.05|525.48|523.28|522.5|520.3|0
1642151400000|2022-01-14 09:10:00|523.15|520.95|525.1|522.9|525.1|522.9|521.02|518.82|0
1642151700000|2022-01-14 09:15:00|524.92|522.72|526.22|524.02|526.78|524.58|523.98|521.78|0
1642152000000|2022-01-14 09:20:00|526.4|524.2|526.96|524.76|528.08|525.88|526.22|524.02|0
1642152300000|2022-01-14 09:25:00|526.77|524.57|526.67|524.47|526.96|524.76|523.24|521.04|0
1642152600000|2022-01-14 09:30:00|526.58|524.38|529.38|527.18|529.65|527.45|526.58|524.38|0
1642152900000|2022-01-14 09:35:00|529.75|527.55|529.38|527.18|530.13|527.93|528.82|526.62|0
1642153200000|2022-01-14 09:40:00|529.56|527.36|528.16|525.96|529.56|527.36|527.88|525.68|0
1642153500000|2022-01-14 09:45:00|528.25|526.05|526.39|524.19|528.44|526.24|526.01|523.81|0
1642153800000|2022-01-14 09:50:00|526.2|524|525.64|523.44|527.32|525.12|524.52|522.32|0
1642154100000|2022-01-14 09:55:00|525.45|523.25|526.19|523.99|527.5|525.3|525.08|522.88|0
1642154400000|2022-01-14 10:00:00|526.38|524.18|523.96|521.76|526.57|524.37|523.96|521.76|0
1642154700000|2022-01-14 10:05:00|524.15|521.95|526|523.8|526.56|524.36|524.15|521.95|0
1642155000000|2022-01-14 10:10:00|525.91|523.71|524.7|522.5|526.75|524.55|524.6|522.4|0
1642155300000|2022-01-14 10:15:00|524.88|522.68|523.58|521.38|525.07|522.87|523.21|521.01|0
1642155600000|2022-01-14 10:20:00|523.77|521.57|523.95|521.75|525.25|523.05|523.39|521.19|0
1642155900000|2022-01-14 10:25:00|524.13|521.93|521.81|519.61|524.13|521.93|521.53|519.33|0
1642156200000|2022-01-14 10:30:00|521.53|519.33|521.53|519.33|522.09|519.89|519.68|517.48|0
1642156500000|2022-01-14 10:35:00|521.62|519.42|523.1|520.9|523.2|521|520.79|518.59|0
1642156800000|2022-01-14 10:40:00|523.01|520.81|523.57|521.37|523.75|521.55|522.45|520.25|0
1642157100000|2022-01-14 10:45:00|523.19|520.99|524.87|522.67|525.42|523.22|522.82|520.62|0
1642157400000|2022-01-14 10:50:00|525.14|522.94|523.34|521.14|525.24|523.04|522.41|520.21|0
1642157700000|2022-01-14 10:55:00|523.43|521.23|523.34|521.14|524.27|522.07|523.34|521.14|0
1642158000000|2022-01-14 11:00:00|523.52|521.32|525.01|522.81|525.57|523.37|523.34|521.14|0
1642158300000|2022-01-14 11:05:00|525.38|523.18|524.45|522.25|525.76|523.56|523.89|521.69|0
1642158600000|2022-01-14 11:10:00|524.26|522.06|524.72|522.52|525.57|523.37|524.26|522.06|0
1642158900000|2022-01-14 11:15:00|524.82|522.62|524.07|521.87|525.01|522.81|523.14|520.94|0
1642159200000|2022-01-14 11:20:00|524.26|522.06|522.58|520.38|525.19|522.99|522.58|520.38|0
1642159500000|2022-01-14 11:25:00|522.77|520.57|522.95|520.75|523.32|521.12|522.02|519.82|0
1642159800000|2022-01-14 11:30:00|523.14|520.94|521.92|519.72|523.23|521.03|521.46|519.26|0
1642160100000|2022-01-14 11:35:00|521.83|519.63|520.34|518.14|523.13|520.93|519.79|517.59|0
1642160400000|2022-01-14 11:40:00|520.16|517.96|520.71|518.51|521.08|518.88|518.49|516.29|0
1642160700000|2022-01-14 11:45:00|520.24|518.04|520.8|518.6|520.9|518.7|519.6|517.4|0
1642161000000|2022-01-14 11:50:00|520.9|518.7|520.05|517.85|520.9|518.7|519.04|516.84|0
1642161300000|2022-01-14 11:55:00|520.15|517.95|518.11|515.91|520.71|518.51|517|514.8|0
1642161600000|2022-01-14 12:00:00|517.74|515.54|514.59|512.39|518.48|516.28|514.4|512.2|0
1642161900000|2022-01-14 12:05:00|514.4|512.2|510.9|508.7|515.51|513.31|510.34|508.14|0
1642162200000|2022-01-14 12:10:00|511.08|508.88|513.66|511.46|514.03|511.83|510.62|508.42|0
1642162500000|2022-01-14 12:15:00|513.29|511.09|512.55|510.35|514.86|512.66|512.55|510.35|0
1642162800000|2022-01-14 12:20:00|512.92|510.72|514.39|512.19|515.87|513.67|512|509.8|0
1642163100000|2022-01-14 12:25:00|514.58|512.38|509.78|507.58|514.95|512.75|509.78|507.58|0
1642163400000|2022-01-14 12:30:00|509.6|507.4|511.44|509.24|511.44|509.24|509.41|507.21|0
1642163700000|2022-01-14 12:35:00|511.25|509.05|508.21|506.01|511.71|509.51|508.12|505.92|0
1642164000000|2022-01-14 12:40:00|508.12|505.92|504.33|502.13|508.12|505.92|501.06|498.86|0
1642164300000|2022-01-14 12:45:00|504.51|502.31|505.43|503.23|506.71|504.51|504.33|502.13|0
1642164600000|2022-01-14 12:50:00|505.51|503.31|503.96|501.76|506.16|503.96|503.41|501.21|0
1642164900000|2022-01-14 12:55:00|503.77|501.57|493.93|491.73|504.32|502.12|493.93|491.73|0
1642165200000|2022-01-14 13:00:00|494.47|492.27|497.38|495.18|497.65|495.45|490.35|488.15|0
1642165500000|2022-01-14 13:05:00|497.29|495.09|497.1|494.9|498.56|496.36|494.93|492.73|0
1642165800000|2022-01-14 13:10:00|496.92|494.72|494.2|492|498.74|496.54|493.66|491.46|0
1642166100000|2022-01-14 13:15:00|494.38|492.18|498.01|495.81|500.37|498.17|494.38|492.18|0
1642166400000|2022-01-14 13:20:00|498.19|495.99|499.82|497.62|500|497.8|497.28|495.08|0
1642166700000|2022-01-14 13:25:00|499.46|497.26|499.18|496.98|500|497.8|496.91|494.71|0
1642167000000|2022-01-14 13:30:00|499.27|497.07|496.91|494.71|500|497.8|494.55|492.35|0
1642167300000|2022-01-14 13:35:00|497.09|494.89|494.37|492.17|497.45|495.25|493.64|491.44|0
1642167600000|2022-01-14 13:40:00|494.01|491.81|491.83|489.63|496.54|494.34|490.75|488.55|0
1642167900000|2022-01-14 13:45:00|492.38|490.18|491.11|488.91|494.55|492.35|489.66|487.46|0
1642168200000|2022-01-14 13:50:00|490.75|488.55|490.83|488.63|491.01|488.81|486.37|484.17|0
1642168500000|2022-01-14 13:55:00|491.01|488.81|493.53|491.33|493.53|491.33|488.85|486.65|0
1642168800000|2022-01-14 14:00:00|492.99|490.79|493.89|491.69|494.07|491.87|490.65|488.45|0
1642169100000|2022-01-14 14:05:00|494.07|491.87|494.41|492.21|497.68|495.48|494.07|491.87|0
1642169400000|2022-01-14 14:10:00|494.6|492.4|495.4|493.2|496.95|494.75|493.69|491.49|0
1642169700000|2022-01-14 14:15:00|495.5|493.3|496.04|493.84|498.22|496.02|494.05|491.85|0
1642170000000|2022-01-14 14:20:00|495.68|493.48|495.86|493.66|496.95|494.75|493.68|491.48|0
1642170300000|2022-01-14 14:25:00|495.68|493.48|494.95|492.75|497.85|495.65|494.77|492.57|0
1642170600000|2022-01-14 14:30:00|495.31|493.11|494.22|492.02|498.58|496.38|492.59|490.39|0
1642170900000|2022-01-14 14:35:00|494.76|492.56|506.6|504.4|509.72|507.52|492.77|490.57|0
1642171200000|2022-01-14 14:40:00|506.97|504.77|507.88|505.68|510.45|508.25|503.13|500.93|0
1642171500000|2022-01-14 14:45:00|507.52|505.32|507.15|504.95|514.5|512.3|506.23|504.03|0
1642171800000|2022-01-14 14:50:00|507.42|505.22|513.39|511.19|513.76|511.56|506.23|504.03|0
1642172100000|2022-01-14 14:55:00|513.02|510.82|520.11|517.91|523.86|521.66|512.65|510.45|0
1642172400000|2022-01-14 15:00:00|520.75|518.55|511.19|508.99|521.4|519.2|507.89|505.69|0
1642172700000|2022-01-14 15:05:00|511.38|509.18|515.06|512.86|517.64|515.44|511.38|509.18|0
1642173000000|2022-01-14 15:10:00|514.87|512.67|511|508.8|519.12|516.92|510.64|508.44|0
1642173300000|2022-01-14 15:15:00|511.74|509.54|521.71|519.51|522.08|519.88|511.74|509.54|0
1642173600000|2022-01-14 15:20:00|521.52|519.32|510.08|507.88|521.52|519.32|510.08|507.88|0
1642173900000|2022-01-14 15:25:00|510.26|508.06|509.34|507.14|512.29|510.09|506.41|504.21|0
1642174200000|2022-01-14 15:30:00|509.16|506.96|510.07|507.87|510.26|508.06|504.76|502.56|0
1642174500000|2022-01-14 15:35:00|510.44|508.24|505.86|503.66|510.63|508.43|502.57|500.37|0
1642174800000|2022-01-14 15:40:00|506.22|504.02|504.1|501.9|507.02|504.82|501.42|499.22|0
1642175100000|2022-01-14 15:45:00|504.28|502.08|508.66|506.46|510.31|508.11|503.19|500.99|0
1642175400000|2022-01-14 15:50:00|508.38|506.18|505.55|503.35|509.21|507.01|501.91|499.71|0
1642175700000|2022-01-14 15:55:00|504.83|502.63|507.19|504.99|508.11|505.91|503.19|500.99|0
1642176000000|2022-01-14 16:00:00|507.38|505.18|504.64|502.44|512.87|510.67|501.91|499.71|0
1642176300000|2022-01-14 16:05:00|503.73|501.53|498.82|496.62|503.73|501.53|498.45|496.25|0
1642176600000|2022-01-14 16:10:00|498.64|496.44|497.18|494.98|500.45|498.25|496.46|494.26|0
1642176900000|2022-01-14 16:15:00|496.82|494.62|495.37|493.17|498.09|495.89|493.92|491.72|0
1642177200000|2022-01-14 16:20:00|496.09|493.89|498.1|495.9|498.46|496.26|492.25|490.05|0
1642177500000|2022-01-14 16:25:00|497.92|495.72|498.18|495.98|502.64|500.44|497.01|494.81|0
1642177800000|2022-01-14 16:30:00|498.46|496.26|499.64|497.44|503.01|500.81|495.92|493.72|0
1642178100000|2022-01-14 16:35:00|499.82|497.62|502.92|500.72|504.56|502.36|499.46|497.26|0
1642178400000|2022-01-14 16:40:00|503.65|501.45|505.29|503.09|507.67|505.47|502.01|499.81|0
1642178700000|2022-01-14 16:45:00|505.84|503.64|508.82|506.62|511.97|509.77|505.29|503.09|0
1642179000000|2022-01-14 16:50:00|509.37|507.17|509|506.8|510.65|508.45|507.35|505.15|0
1642179300000|2022-01-14 16:55:00|508.81|506.61|508.08|505.88|510.65|508.45|507.35|505.15|0
1642179600000|2022-01-14 17:00:00|507.53|505.33|504.41|502.21|509.54|507.34|504.23|502.03|0
1642179900000|2022-01-14 17:05:00|504.78|502.58|508.07|505.87|508.44|506.24|504.41|502.21|0
1642180200000|2022-01-14 17:10:00|508.26|506.06|504.22|502.02|510.46|508.26|503.49|501.29|0
1642180500000|2022-01-14 17:15:00|504.41|502.21|504.77|502.57|506.23|504.03|503.67|501.47|0
1642180800000|2022-01-14 17:20:00|504.59|502.39|500.39|498.19|504.77|502.57|500.2|498|0
1642181100000|2022-01-14 17:25:00|500.57|498.37|503.67|501.47|504.22|502.02|499.66|497.46|0
1642181400000|2022-01-14 17:30:00|503.3|501.1|504.4|502.2|504.94|502.74|502.21|500.01|0
1642181700000|2022-01-14 17:35:00|504.58|502.38|504.39|502.19|507.69|505.49|503.85|501.65|0
1642182000000|2022-01-14 17:40:00|504.58|502.38|501.19|498.99|504.58|502.38|500.38|498.18|0
1642182300000|2022-01-14 17:45:00|501.29|499.09|495.65|493.45|501.29|499.09|494.19|491.99|0
1642182600000|2022-01-14 17:50:00|495.46|493.26|493.83|491.63|496.55|494.35|492.56|490.36|0
1642182900000|2022-01-14 17:55:00|493.65|491.45|490.25|488.05|494.01|491.81|489.53|487.33|0
1642183200000|2022-01-14 18:00:00|490.52|488.32|492.78|490.58|494.05|491.85|488.62|486.42|0
1642183500000|2022-01-14 18:05:00|492.6|490.4|490.07|487.87|493.69|491.49|489.52|487.32|0
1642183800000|2022-01-14 18:10:00|489.88|487.68|492.05|489.85|492.78|490.58|487.36|485.16|0
1642184100000|2022-01-14 18:15:00|492.23|490.03|491.51|489.31|493.5|491.3|490.24|488.04|0
1642184400000|2022-01-14 18:20:00|491.15|488.95|485.55|483.35|491.15|488.95|485.19|482.99|0
1642184700000|2022-01-14 18:25:00|485.63|483.43|490.11|487.91|490.11|487.91|485.63|483.43|0
1642185000000|2022-01-14 18:30:00|489.93|487.73|487.59|485.39|492.28|490.08|486.86|484.66|0
1642185300000|2022-01-14 18:35:00|487.77|485.57|489.39|487.19|490.47|488.27|486.68|484.48|0
1642185600000|2022-01-14 18:40:00|489.75|487.55|494.99|492.79|495.35|493.15|488.66|486.46|0
1642185900000|2022-01-14 18:45:00|494.81|492.61|493.9|491.7|495.17|492.97|491.55|489.35|0
1642186200000|2022-01-14 18:50:00|493.72|491.52|494.81|492.61|498.07|495.87|493.36|491.16|0
1642186500000|2022-01-14 18:55:00|494.99|492.79|499.46|497.26|500.56|498.36|494.45|492.25|0
1642186800000|2022-01-14 19:00:00|499.65|497.45|501.1|498.9|504.22|502.02|499.1|496.9|0
1642187100000|2022-01-14 19:05:00|500.92|498.72|499.46|497.26|501.47|499.27|498|495.8|0
1642187400000|2022-01-14 19:10:00|499.27|497.07|500.19|497.99|500.37|498.17|496.54|494.34|0
1642187700000|2022-01-14 19:15:00|500.55|498.35|500.37|498.17|502.01|499.81|498.36|496.16|0
1642188000000|2022-01-14 19:20:00|500.18|497.98|502.74|500.54|503.11|500.91|499.45|497.25|0
1642188300000|2022-01-14 19:25:00|502.92|500.72|495.98|493.78|504.02|501.82|495.98|493.78|0
1642188600000|2022-01-14 19:30:00|495.8|493.6|503.83|501.63|503.92|501.72|495.8|493.6|0
1642188900000|2022-01-14 19:35:00|503.65|501.45|505.3|503.1|507.69|505.49|503.1|500.9|0
1642189200000|2022-01-14 19:40:00|504.56|502.36|500.35|498.15|505.3|503.1|500.35|498.15|0
1642189500000|2022-01-14 19:45:00|501.08|498.88|503.46|501.26|505.29|503.09|500.35|498.15|0
1642189800000|2022-01-14 19:50:00|503.64|501.44|504.19|501.99|506.94|504.74|503.28|501.08|0
1642190100000|2022-01-14 19:55:00|504.37|502.17|501.81|499.61|505.84|503.64|501.81|499.61|0
1642190400000|2022-01-14 20:00:00|501.62|499.42|507.85|505.65|509.33|507.13|501.62|499.42|0
1642190700000|2022-01-14 20:05:00|508.04|505.84|503.26|501.06|509.14|506.94|503.08|500.88|0
1642191000000|2022-01-14 20:10:00|503.45|501.25|505.83|503.63|507.48|505.28|502.99|500.79|0
1642191300000|2022-01-14 20:15:00|505.46|503.26|510.64|508.44|514.75|512.55|504.54|502.34|0
1642191600000|2022-01-14 20:20:00|511.01|508.81|513.6|511.4|514.53|512.33|510.27|508.07|0
1642191900000|2022-01-14 20:25:00|513.04|510.84|510.27|508.07|513.6|511.4|510.27|508.07|0
1642192200000|2022-01-14 20:30:00|510.45|508.25|514.71|512.51|515.26|513.06|510.45|508.25|0
1642192500000|2022-01-14 20:35:00|514.33|512.13|515.16|512.96|516.74|514.54|513.22|511.02|0
1642192800000|2022-01-14 20:40:00|515.07|512.87|514.98|512.78|518.06|515.86|513.41|511.21|0
1642193100000|2022-01-14 20:45:00|515.17|512.97|513.49|511.29|517.03|514.83|510.52|508.32|0
1642193400000|2022-01-14 20:50:00|513.76|511.56|516.65|514.45|518.14|515.94|513.12|510.92|0
1642193700000|2022-01-14 20:55:00|516.28|514.08|515.53|513.33|518.14|515.94|512.93|510.73|0
1642194000000|2022-01-14 21:00:00|515.72|513.52|519.07|516.87|519.82|517.62|515.72|513.52|0
1642194300000|2022-01-14 21:05:00|518.51|516.31|518.88|516.68|519.44|517.24|517.58|515.38|0
1642194600000|2022-01-14 21:10:00|519.07|516.87|519.81|517.61|520.75|518.55|518.88|516.68|0
1642492800000|2022-01-18 08:00:00|497.69|494.89|499.52|496.72|500.99|498.19|497.69|494.89|0
1642493100000|2022-01-18 08:05:00|498.75|496.55|495.92|493.72|499.03|496.83|495.92|493.72|0
1642493400000|2022-01-18 08:10:00|495.55|493.35|490.26|488.06|495.55|493.35|489.17|486.97|0
1642493700000|2022-01-18 08:15:00|489.54|487.34|488.29|486.09|489.9|487.7|483.8|481.6|0
1642494000000|2022-01-18 08:20:00|488.65|486.45|486.03|483.83|488.65|486.45|484.77|482.57|0
1642494300000|2022-01-18 08:25:00|485.67|483.47|483.41|481.21|486.94|484.74|481.78|479.58|0
1642494600000|2022-01-18 08:30:00|483.14|480.94|484.85|482.65|484.94|482.74|481.88|479.68|0
1642494900000|2022-01-18 08:35:00|484.76|482.56|485.84|483.64|486.75|484.55|484.04|481.84|0
1642495200000|2022-01-18 08:40:00|485.75|483.55|487.19|484.99|487.29|485.09|483.85|481.65|0
1642495500000|2022-01-18 08:45:00|486.93|484.73|487.47|485.27|487.47|485.27|485.48|483.28|0
1642495800000|2022-01-18 08:50:00|487.29|485.09|488.55|486.35|488.55|486.35|486.56|484.36|0
1642496100000|2022-01-18 08:55:00|488.37|486.17|487.19|484.99|488.37|486.17|486.92|484.72|0
1642496400000|2022-01-18 09:00:00|487.1|484.9|485.47|483.27|487.82|485.62|484.93|482.73|0
1642496700000|2022-01-18 09:05:00|485.65|483.45|482.4|480.2|485.65|483.45|480.24|478.04|0
1642497000000|2022-01-18 09:10:00|482.22|480.02|481.49|479.29|482.94|480.74|480.77|478.57|0
1642497300000|2022-01-18 09:15:00|481.4|479.2|478.61|476.41|481.49|479.29|476.64|474.44|0
1642497600000|2022-01-18 09:20:00|477.98|475.78|473.85|471.65|478.79|476.59|472.7|470.5|0
1642497900000|2022-01-18 09:25:00|473.95|471.75|476|473.8|476.45|474.25|472.34|470.14|0
1642498200000|2022-01-18 09:30:00|475.91|473.71|475.28|473.08|477.53|475.33|475.28|473.08|0
1642498500000|2022-01-18 09:35:00|475.1|472.9|474.83|472.63|475.91|473.71|473.05|470.85|0
1642498800000|2022-01-18 09:40:00|475.01|472.81|475.99|473.79|476.08|473.88|471.79|469.59|0
1642499100000|2022-01-18 09:45:00|475.73|473.53|478.86|476.66|479.13|476.93|475.55|473.35|0
1642499400000|2022-01-18 09:50:00|478.95|476.75|480.03|477.83|480.75|478.55|478.77|476.57|0
1642499700000|2022-01-18 09:55:00|480.12|477.92|478.41|476.21|480.21|478.01|477.69|475.49|0
1642500000000|2022-01-18 10:00:00|478.23|476.03|478.99|476.79|480.61|478.41|478.23|476.03|0
1642500300000|2022-01-18 10:05:00|478.81|476.61|479.17|476.97|479.71|477.51|477.73|475.53|0
1642500600000|2022-01-18 10:10:00|479.35|477.15|481.68|479.48|481.87|479.67|479.17|476.97|0
1642500900000|2022-01-18 10:15:00|481.5|479.3|479.34|477.14|481.86|479.66|478.62|476.42|0
1642501200000|2022-01-18 10:20:00|479.52|477.32|481.32|479.12|481.32|479.12|479.16|476.96|0
1642501500000|2022-01-18 10:25:00|481.68|479.48|482.94|480.74|483.48|481.28|481.32|479.12|0
1642501800000|2022-01-18 10:30:00|483.3|481.1|481.49|479.29|483.66|481.46|481.31|479.11|0
1642502100000|2022-01-18 10:35:00|481.58|479.38|478.53|476.33|482.03|479.83|477.99|475.79|0
1642502400000|2022-01-18 10:40:00|478.71|476.51|477.99|475.79|478.89|476.69|476.55|474.35|0
1642502700000|2022-01-18 10:45:00|477.89|475.69|479.63|477.43|479.63|477.43|475.37|473.17|0
1642503000000|2022-01-18 10:50:00|479.45|477.25|481.25|479.05|482.33|480.13|479.45|477.25|0
1642503300000|2022-01-18 10:55:00|481.07|478.87|481.42|479.22|481.6|479.4|479.81|477.61|0
1642503600000|2022-01-18 11:00:00|481.78|479.58|477.83|475.63|481.78|479.58|477.29|475.09|0
1642503900000|2022-01-18 11:05:00|477.65|475.45|479.08|476.88|480.52|478.32|477.11|474.91|0
1642504200000|2022-01-18 11:10:00|478.9|476.7|477.91|475.71|479.8|477.6|476.75|474.55|0
1642504500000|2022-01-18 11:15:00|477.82|475.62|480.6|478.4|481.05|478.85|477.82|475.62|0
1642504800000|2022-01-18 11:20:00|480.87|478.67|478.98|476.78|481.05|478.85|478.89|476.69|0
1642505100000|2022-01-18 11:25:00|478.89|476.69|479.97|477.77|480.69|478.49|477.82|475.62|0
1642505400000|2022-01-18 11:30:00|479.61|477.41|479.43|477.23|481.04|478.84|477.99|475.79|0
1642505700000|2022-01-18 11:35:00|479.61|477.41|481.04|478.84|482.12|479.92|479.43|477.23|0
1642506000000|2022-01-18 11:40:00|481.4|479.2|481.76|479.56|482.12|479.92|480.32|478.12|0
1642506300000|2022-01-18 11:45:00|481.94|479.74|482.11|479.91|483.2|481|481.58|479.38|0
1642506600000|2022-01-18 11:50:00|482.29|480.09|480.4|478.2|482.29|480.09|479.95|477.75|0
1642506900000|2022-01-18 11:55:00|480.58|478.38|481.39|479.19|481.93|479.73|480.49|478.29|0
1642507200000|2022-01-18 12:00:00|481.57|479.37|483.09|480.89|484|481.8|481.57|479.37|0
1642507500000|2022-01-18 12:05:00|483.01|480.81|484.81|482.61|484.81|482.61|482.29|480.09|0
1642507800000|2022-01-18 12:10:00|484.63|482.43|483.9|481.7|484.63|482.43|482.82|480.62|0
1642508100000|2022-01-18 12:15:00|483.54|481.34|484.26|482.06|484.62|482.42|483.36|481.16|0
1642508400000|2022-01-18 12:20:00|484.44|482.24|484.26|482.06|486.97|484.77|483|480.8|0
1642508700000|2022-01-18 12:25:00|484.44|482.24|486.6|484.4|486.6|484.4|484.44|482.24|0
1642509000000|2022-01-18 12:30:00|486.42|484.22|483.53|481.33|486.78|484.58|482.99|480.79|0
1642509300000|2022-01-18 12:35:00|483.71|481.51|484.79|482.59|485.15|482.95|482.99|480.79|0
1642509600000|2022-01-18 12:40:00|484.61|482.41|484.43|482.23|484.79|482.59|483.53|481.33|0
1642509900000|2022-01-18 12:45:00|484.25|482.05|487.68|485.48|489.31|487.11|484.25|482.05|0
1642510200000|2022-01-18 12:50:00|487.5|485.3|488.04|485.84|489.13|486.93|487.31|485.11|0
1642510500000|2022-01-18 12:55:00|488.22|486.02|488.76|486.56|489.57|487.37|487.31|485.11|0
1642510800000|2022-01-18 13:00:00|489.12|486.92|487.13|484.93|489.21|487.01|486.76|484.56|0
1642511100000|2022-01-18 13:05:00|486.76|484.56|486.58|484.38|487.85|485.65|486.58|484.38|0
1642511400000|2022-01-18 13:10:00|486.76|484.56|486.58|484.38|487.3|485.1|486.22|484.02|0
1642511700000|2022-01-18 13:15:00|486.4|484.2|482.42|480.22|486.4|484.2|481.71|479.51|0
1642512000000|2022-01-18 13:20:00|482.24|480.04|481.88|479.68|484.23|482.03|481.52|479.32|0
1642512300000|2022-01-18 13:25:00|482.06|479.86|485.12|482.92|485.21|483.01|482.06|479.86|0
1642512600000|2022-01-18 13:30:00|485.21|483.01|487.29|485.09|488.92|486.72|485.21|483.01|0
1642512900000|2022-01-18 13:35:00|487.11|484.91|485.3|483.1|488.56|486.36|485.12|482.92|0
1642513200000|2022-01-18 13:40:00|484.94|482.74|483.67|481.47|485.48|483.28|482.05|479.85|0
1642513500000|2022-01-18 13:45:00|483.85|481.65|484.57|482.37|486.2|484|483.49|481.29|0
1642513800000|2022-01-18 13:50:00|484.75|482.55|486.38|484.18|486.56|484.36|484.75|482.55|0
1642514100000|2022-01-18 13:55:00|486.19|483.99|487.28|485.08|487.64|485.44|485.65|483.45|0
1642514400000|2022-01-18 14:00:00|487.1|484.9|487.64|485.44|488|485.8|486.19|483.99|0
1642514700000|2022-01-18 14:05:00|487.82|485.62|487.27|485.07|487.82|485.62|485.65|483.45|0
1642515000000|2022-01-18 14:10:00|487.45|485.25|485.82|483.62|487.81|485.61|484.92|482.72|0
1642515300000|2022-01-18 14:15:00|486.18|483.98|483.29|481.09|486.54|484.34|482.57|480.37|0
1642515600000|2022-01-18 14:20:00|482.93|480.73|485|482.8|485.1|482.9|482.39|480.19|0
1642515900000|2022-01-18 14:25:00|485.27|483.07|481.31|479.11|486.36|484.16|481.21|479.01|0
1642516200000|2022-01-18 14:30:00|481.67|479.47|474.31|472.11|481.67|479.47|473.77|471.57|0
1642516500000|2022-01-18 14:35:00|473.06|470.86|470.56|468.36|475.02|472.82|467.18|464.98|0
1642516800000|2022-01-18 14:40:00|470.74|468.54|474.54|472.34|479.93|477.73|466.1|463.9|0
1642517100000|2022-01-18 14:45:00|474.18|471.98|468.82|466.62|475.25|473.05|466.33|464.13|0
1642517400000|2022-01-18 14:50:00|468.11|465.91|468.91|466.71|469.53|467.33|464.74|462.54|0
1642517700000|2022-01-18 14:55:00|468.19|465.99|470.24|468.04|470.78|468.58|463.14|460.94|0
1642518000000|2022-01-18 15:00:00|467.57|465.37|467.04|464.84|470.42|468.22|465.26|463.06|0
1642518300000|2022-01-18 15:05:00|467.39|465.19|477.03|474.83|477.21|475.01|467.39|465.19|0
1642518600000|2022-01-18 15:10:00|476.85|474.65|472.55|470.35|480.08|477.88|472.55|470.35|0
1642518900000|2022-01-18 15:15:00|472.2|470|470.94|468.74|477.38|475.18|470.77|468.57|0
1642519200000|2022-01-18 15:20:00|470.59|468.39|474.69|472.49|474.69|472.49|469.16|466.96|0
1642519500000|2022-01-18 15:25:00|473.98|471.78|476.48|474.28|476.66|474.46|471.65|469.45|0
1642519800000|2022-01-18 15:30:00|476.66|474.46|471.29|469.09|476.84|474.64|470.4|468.2|0
1642520100000|2022-01-18 15:35:00|470.93|468.73|467.73|465.53|472.09|469.89|467.55|465.35|0
1642520400000|2022-01-18 15:40:00|468.08|465.88|472.89|470.69|473.25|471.05|467.19|464.99|0
1642520700000|2022-01-18 15:45:00|472.71|470.51|469.32|467.12|474.5|472.3|468.26|466.06|0
1642521000000|2022-01-18 15:50:00|469.5|467.3|465.76|463.56|469.86|467.66|465.76|463.56|0
1642521300000|2022-01-18 15:55:00|465.59|463.39|465.94|463.74|467.01|464.81|463.81|461.61|0
1642521600000|2022-01-18 16:00:00|465.67|463.47|466.47|464.27|467.71|465.51|463.81|461.61|0
1642521900000|2022-01-18 16:05:00|466.65|464.45|463.45|461.25|467.89|465.69|460.8|458.6|0
1642522200000|2022-01-18 16:10:00|463.27|461.07|465.93|463.73|465.93|463.73|462.39|460.19|0
1642522500000|2022-01-18 16:15:00|465.75|463.55|468.24|466.04|468.95|466.75|465.58|463.38|0
1642522800000|2022-01-18 16:20:00|468.06|465.86|466.45|464.25|468.4|466.2|463.91|461.71|0
1642523100000|2022-01-18 16:25:00|466.27|464.07|465.03|462.83|466.98|464.78|464.32|462.12|0
1642523400000|2022-01-18 16:30:00|464.85|462.65|459.89|457.69|464.85|462.65|458.84|456.64|0
1642523700000|2022-01-18 16:35:00|459.8|457.6|467.68|465.48|467.86|465.66|459.36|457.16|0
1642524000000|2022-01-18 16:40:00|467.51|465.31|467.68|465.48|469.82|467.62|466.26|464.06|0
1642524300000|2022-01-18 16:45:00|468.21|466.01|470.35|468.15|471.24|469.04|467.86|465.66|0
1642524600000|2022-01-18 16:50:00|470.53|468.33|470.17|467.97|473.92|471.72|469.99|467.79|0
1642524900000|2022-01-18 16:55:00|469.99|467.79|469.63|467.43|470.88|468.68|468.21|466.01|0
1642525200000|2022-01-18 17:00:00|469.45|467.25|462.35|460.15|470.7|468.5|462.17|459.97|0
1642525500000|2022-01-18 17:05:00|462|459.8|462.35|460.15|462.7|460.5|460.05|457.85|0
1642525800000|2022-01-18 17:10:00|462.25|460.05|464.11|461.91|464.47|462.27|461.28|459.08|0
1642526100000|2022-01-18 17:15:00|464.29|462.09|464.82|462.62|466.42|464.22|461.64|459.44|0
1642526400000|2022-01-18 17:20:00|464.64|462.44|460.57|458.37|465.53|463.33|459.69|457.49|0
1642526700000|2022-01-18 17:25:00|460.75|458.55|460.57|458.37|461.1|458.9|458.8|456.6|0
1642527000000|2022-01-18 17:30:00|460.39|458.19|461.27|459.07|461.98|459.78|456.86|454.66|0
1642527300000|2022-01-18 17:35:00|461.45|459.25|458.97|456.77|461.8|459.6|457.92|455.72|0
1642527600000|2022-01-18 17:40:00|459.15|456.95|458.62|456.42|461.27|459.07|458.27|456.07|0
1642527900000|2022-01-18 17:45:00|458.44|456.24|454.92|452.72|459.85|457.65|454.57|452.37|0
1642528200000|2022-01-18 17:50:00|455.45|453.25|454.22|452.02|457.38|455.18|453.87|451.67|0
1642528500000|2022-01-18 17:55:00|454.39|452.19|453.16|450.96|455.97|453.77|452.64|450.44|0
1642528800000|2022-01-18 18:00:00|452.99|450.79|452.98|450.78|454.56|452.36|451.06|448.86|0
1642529100000|2022-01-18 18:05:00|452.81|450.61|455.44|453.24|455.44|453.24|451.41|449.21|0
1642529400000|2022-01-18 18:10:00|455.09|452.89|457.54|455.34|458.07|455.87|454.21|452.01|0
1642529700000|2022-01-18 18:15:00|457.37|455.17|458.25|456.05|460.01|457.81|456.14|453.94|0
1642530000000|2022-01-18 18:20:00|457.89|455.69|453.85|451.65|458.25|456.05|452.8|450.6|0
1642530300000|2022-01-18 18:25:00|454.2|452|455.07|452.87|455.43|453.23|452.27|450.07|0
1642530600000|2022-01-18 18:30:00|454.9|452.7|456.13|453.93|456.3|454.1|453.14|450.94|0
1642530900000|2022-01-18 18:35:00|455.95|453.75|459.12|456.92|459.65|457.45|455.6|453.4|0
1642531200000|2022-01-18 18:40:00|458.94|456.74|461.94|459.74|462.12|459.92|458.06|455.86|0
1642531500000|2022-01-18 18:45:00|461.59|459.39|459.55|457.35|463.18|460.98|458.93|456.73|0
1642531800000|2022-01-18 18:50:00|459.64|457.44|458.93|456.73|462.29|460.09|458.23|456.03|0
1642532100000|2022-01-18 18:55:00|459.28|457.08|462.64|460.44|463.88|461.68|458.75|456.55|0
1642532400000|2022-01-18 19:00:00|462.37|460.17|463.7|461.5|465.65|463.45|462.28|460.08|0
1642532700000|2022-01-18 19:05:00|463.87|461.67|464.7|462.5|466.12|463.92|463.7|461.5|0
1642533000000|2022-01-18 19:10:00|464.88|462.68|463.46|461.26|466.47|464.27|463.46|461.26|0
1642533300000|2022-01-18 19:15:00|463.37|461.17|466.64|464.44|467|464.8|463.28|461.08|0
1642533600000|2022-01-18 19:20:00|466.82|464.62|462.92|460.72|466.82|464.62|462.57|460.37|0
1642533900000|2022-01-18 19:25:00|462.75|460.55|464.16|461.96|464.87|462.67|460.98|458.78|0
1642534200000|2022-01-18 19:30:00|463.98|461.78|469.12|466.92|470.9|468.7|463.98|461.78|0
1642534500000|2022-01-18 19:35:00|468.59|466.39|469.83|467.63|471.25|469.05|468.59|466.39|0
1642534800000|2022-01-18 19:40:00|470.01|467.81|467.4|465.2|470.07|467.87|467.22|465.02|0
1642535100000|2022-01-18 19:45:00|467.22|465.02|471.14|468.94|471.85|469.65|467.05|464.85|0
1642535400000|2022-01-18 19:50:00|471.32|469.12|473.99|471.79|475.25|473.05|471.14|468.94|0
1642535700000|2022-01-18 19:55:00|474.35|472.15|472.2|470|474.89|472.69|471.85|469.65|0
1642536000000|2022-01-18 20:00:00|471.85|469.65|467.92|465.72|473.27|471.07|467.21|465.01|0
1642536300000|2022-01-18 20:05:00|468.1|465.9|468.57|466.37|470.7|468.5|467.33|465.13|0
1642536600000|2022-01-18 20:10:00|468.39|466.19|468.03|465.83|470.34|468.14|467.32|465.12|0
1642536900000|2022-01-18 20:15:00|467.32|465.12|460.24|458.04|467.32|465.12|458.49|456.29|0
1642537200000|2022-01-18 20:20:00|460.6|458.4|463.42|461.22|463.95|461.75|459.54|457.34|0
1642537500000|2022-01-18 20:25:00|463.6|461.4|462.71|460.51|463.95|461.75|460.95|458.75|0
1642537800000|2022-01-18 20:30:00|463.06|460.86|460.77|458.57|464.3|462.1|460.59|458.39|0
1642538100000|2022-01-18 20:35:00|461.12|458.92|459.88|457.68|461.47|459.27|458.3|456.1|0
1642538400000|2022-01-18 20:40:00|459.7|457.5|453.31|451.11|460.23|458.03|451.81|449.61|0
1642538700000|2022-01-18 20:45:00|452.96|450.76|458.31|456.11|458.31|456.11|452.96|450.76|0
1642539000000|2022-01-18 20:50:00|457.35|455.15|450.86|448.66|462.28|460.08|450.86|448.66|0
1642539300000|2022-01-18 20:55:00|451.21|449.01|459.1|456.9|459.1|456.9|450.86|448.66|0
1642539600000|2022-01-18 21:00:00|459.45|457.25|457.87|455.67|459.45|457.25|456.11|453.91|0
1642539900000|2022-01-18 21:05:00|457.34|455.14|457.34|455.14|458.13|455.93|456.46|454.26|0
1642540200000|2022-01-18 21:10:00|457.51|455.31|459.09|456.89|459.45|457.25|457.16|454.96|0
1642540500000|2022-01-18 21:15:00|459.75|456.95|459.83|457.03|460.63|457.83|459.12|456.32|0
1642540800000|2022-01-18 21:20:00|459.92|457.12|461.68|458.88|461.86|459.06|459.92|457.12|0
1642541100000|2022-01-18 21:25:00|461.5|458.7|460.27|457.47|462.03|459.23|460.27|457.47|0
1642541400000|2022-01-18 21:30:00|460.62|457.82|460.26|457.46|460.62|457.82|459.91|457.11|0
1642541700000|2022-01-18 21:35:00|460.35|457.55|460.44|457.64|460.61|457.81|459.91|457.11|0
1642542000000|2022-01-18 21:40:00|460.34|457.54|462.02|459.22|462.11|459.31|460.26|457.46|0
1642542300000|2022-01-18 21:45:00|462.38|459.58|462.9|460.1|463.26|460.46|462.38|459.58|0
1642542600000|2022-01-18 21:50:00|462.55|459.75|462.55|459.75|462.99|460.19|461.84|459.04|0
1642542900000|2022-01-18 21:55:00|462.72|459.92|462.7|459.9|463.08|460.28|462.28|459.48|0
1642543200000|2022-01-18 22:00:00|462.59|459.79|462.72|459.92|462.78|459.98|462.44|459.64|0
1642543500000|2022-01-18 22:05:00|462.7|459.9|462.57|459.77|462.72|459.92|462.57|459.77|0
1642543800000|2022-01-18 22:10:00|462.64|459.84|462.58|459.78|462.69|459.89|462.57|459.77|0
1642544100000|2022-01-18 22:15:00|462.66|459.86|462.54|459.74|462.72|459.92|462.54|459.74|0
1642544400000|2022-01-18 22:20:00|462.48|459.68|462.76|459.96|462.79|459.99|462.48|459.68|0
1642544700000|2022-01-18 22:25:00|462.73|459.93|462.76|459.96|462.79|459.99|462.73|459.93|0
1642545300000|2022-01-18 22:35:00|462.79|459.99|462.75|459.95|462.79|459.99|462.75|459.95|0
1642545600000|2022-01-18 22:40:00|462.61|459.81|462.61|459.81|462.64|459.84|462.61|459.81|0
1642545900000|2022-01-18 22:45:00|462.64|459.84|462.66|459.86|462.69|459.89|462.64|459.84|0
1642546200000|2022-01-18 22:50:00|462.64|459.84|462.58|459.78|462.64|459.84|462.58|459.78|0
1642546500000|2022-01-18 22:55:00|462.6|459.8|462.63|459.83|462.65|459.85|462.6|459.8|0
1642546800000|2022-01-18 23:00:00|464.36|461.56|463.75|460.95|464.72|461.92|462.42|459.62|0
1642547100000|2022-01-18 23:05:00|464.01|461.21|463.39|460.59|464.01|461.21|462.86|460.06|0
1642547400000|2022-01-18 23:10:00|463.57|460.77|464.62|461.82|465.16|462.36|463.21|460.41|0
1642547700000|2022-01-18 23:15:00|464.45|461.65|461.44|458.64|464.45|461.65|461.44|458.64|0
1642548000000|2022-01-18 23:20:00|461.79|458.99|462.14|459.34|463.21|460.41|460.91|458.11|0
1642548300000|2022-01-18 23:25:00|462.32|459.52|461.61|458.81|463.03|460.23|461.61|458.81|0
1642548600000|2022-01-18 23:30:00|461.79|458.99|459.93|457.13|462.14|459.34|458.96|456.16|0
1642548900000|2022-01-18 23:35:00|460.02|457.22|459.13|456.33|460.02|457.22|458.61|455.81|0
1642549200000|2022-01-18 23:40:00|458.96|456.16|458.78|455.98|460.01|457.21|458.6|455.8|0
1642549500000|2022-01-18 23:45:00|458.69|455.89|458.78|455.98|459.66|456.86|458.69|455.89|0
1642549800000|2022-01-18 23:50:00|458.95|456.15|458.07|455.27|458.95|456.15|456.84|454.04|0
1642550100000|2022-01-18 23:55:00|457.89|455.09|456.48|453.68|458.07|455.27|456.31|453.51|0
1642550400000|2022-01-19 00:00:00|456.66|453.86|458.94|456.14|459.3|456.5|456.48|453.68|0
1642550700000|2022-01-19 00:05:00|458.85|456.05|458.24|455.44|459.65|456.85|457.36|454.56|0
1642551000000|2022-01-19 00:10:00|457.89|455.09|455.77|452.97|458.06|455.26|455.25|452.45|0
1642551300000|2022-01-19 00:15:00|455.51|452.71|456.65|453.85|457.35|454.55|455.42|452.62|0
1642551600000|2022-01-19 00:20:00|456.91|454.11|457|454.2|457.88|455.08|456.65|453.85|0
1642551900000|2022-01-19 00:25:00|456.82|454.02|456.2|453.4|457.52|454.72|456.12|453.32|0
1642552200000|2022-01-19 00:30:00|455.94|453.14|456.64|453.84|458.22|455.42|455.94|453.14|0
1642552500000|2022-01-19 00:35:00|456.82|454.02|455.67|452.87|456.82|454.02|454.88|452.08|0
1642552800000|2022-01-19 00:40:00|456.11|453.31|454.88|452.08|456.11|453.31|454.7|451.9|0
1642553100000|2022-01-19 00:45:00|454.96|452.16|452.95|450.15|455.31|452.51|452.95|450.15|0
1642553400000|2022-01-19 00:50:00|453.12|450.32|453.12|450.32|454|451.2|452.07|449.27|0
1642553700000|2022-01-19 00:55:00|453.29|450.49|454.52|451.72|454.87|452.07|453.12|450.32|0
1642554000000|2022-01-19 01:00:00|455.22|452.42|455.92|453.12|456.27|453.47|454.34|451.54|0
1642554300000|2022-01-19 01:05:00|456|453.2|458.2|455.4|458.91|456.11|455.04|452.24|0
1642554600000|2022-01-19 01:10:00|458.56|455.76|459.87|457.07|460.67|457.87|458.2|455.4|0
1642554900000|2022-01-19 01:15:00|459.79|456.99|459.43|456.63|461.46|458.66|459.43|456.63|0
1642555200000|2022-01-19 01:20:00|459.34|456.54|459.78|456.98|460.04|457.24|458.55|455.75|0
1642555500000|2022-01-19 01:25:00|459.96|457.16|460.84|458.04|462.6|459.8|459.96|457.16|0
1642555800000|2022-01-19 01:30:00|461.1|458.3|460.74|457.94|463.13|460.33|460.74|457.94|0
1642556100000|2022-01-19 01:35:00|461.01|458.21|460.48|457.68|461.71|458.91|460.13|457.33|0
1642556400000|2022-01-19 01:40:00|460.56|457.76|458.89|456.09|461.71|458.91|458.89|456.09|0
1642556700000|2022-01-19 01:45:00|459.06|456.26|456.25|453.45|461.18|458.38|455.37|452.57|0
1642557000000|2022-01-19 01:50:00|456.07|453.27|455.01|452.21|457.3|454.5|455.01|452.21|0
1642557300000|2022-01-19 01:55:00|455.19|452.39|455.01|452.21|455.54|452.74|454.31|451.51|0
1642557600000|2022-01-19 02:00:00|455.1|452.3|456.24|453.44|456.5|453.7|454.31|451.51|0
1642557900000|2022-01-19 02:05:00|456.41|453.61|457.11|454.31|458.35|455.55|456.41|453.61|0
1642558200000|2022-01-19 02:10:00|456.94|454.14|459.4|456.6|459.4|456.6|456.94|454.14|0
1642558500000|2022-01-19 02:15:00|459.58|456.78|459.93|457.13|460.81|458.01|459.22|456.42|0
1642558800000|2022-01-19 02:20:00|459.75|456.95|459.04|456.24|459.92|457.12|458.51|455.71|0
1642559100000|2022-01-19 02:25:00|459.13|456.33|459.74|456.94|460.45|457.65|459.04|456.24|0
1642559400000|2022-01-19 02:30:00|459.57|456.77|457.98|455.18|460.1|457.3|457.89|455.09|0
1642559700000|2022-01-19 02:35:00|457.89|455.09|456.04|453.24|458.42|455.62|455.34|452.54|0
1642560000000|2022-01-19 02:40:00|456.22|453.42|453.41|450.61|456.74|453.94|452.88|450.08|0
1642560300000|2022-01-19 02:45:00|453.23|450.43|450.08|447.28|453.58|450.78|449.38|446.58|0
1642560600000|2022-01-19 02:50:00|449.91|447.11|448.68|445.88|451.65|448.85|446.59|443.79|0
1642560900000|2022-01-19 02:55:00|448.86|446.06|450.25|447.45|451.12|448.32|448.77|445.97|0
1642561200000|2022-01-19 03:00:00|450.42|447.62|449.37|446.57|450.77|447.97|448.76|445.96|0
1642561500000|2022-01-19 03:05:00|449.55|446.75|447.28|444.48|450.25|447.45|446.93|444.13|0
1642561800000|2022-01-19 03:10:00|447.36|444.56|447.63|444.83|449.02|446.22|446.93|444.13|0
1642562100000|2022-01-19 03:15:00|447.36|444.56|449.02|446.22|450.32|447.52|446.93|444.13|0
1642562400000|2022-01-19 03:20:00|448.84|446.04|445.71|442.91|449.02|446.22|445.36|442.56|0
1642562700000|2022-01-19 03:25:00|445.53|442.73|446.05|443.25|446.05|443.25|444.83|442.03|0
1642563000000|2022-01-19 03:30:00|445.88|443.08|443.96|441.16|447.62|444.82|443.96|441.16|0
1642563300000|2022-01-19 03:35:00|444.05|441.25|445|442.2|445.52|442.72|443.87|441.07|0
1642563600000|2022-01-19 03:40:00|445.18|442.38|445|442.2|445.35|442.55|442.74|439.94|0
1642563900000|2022-01-19 03:45:00|444.83|442.03|443.78|440.98|445|442.2|443.43|440.63|0
1642564200000|2022-01-19 03:50:00|443.69|440.89|444.65|441.85|444.82|442.02|443.26|440.46|0
1642564500000|2022-01-19 03:55:00|444.82|442.02|444.64|441.84|445.17|442.37|443.95|441.15|0
1642564800000|2022-01-19 04:00:00|444.55|441.75|446.11|443.31|446.55|443.75|444.47|441.67|0
1642565100000|2022-01-19 04:05:00|446.2|443.4|445.16|442.36|446.38|443.58|445.16|442.36|0
1642565400000|2022-01-19 04:10:00|445.51|442.71|444.37|441.57|445.68|442.88|443.94|441.14|0
1642565700000|2022-01-19 04:15:00|444.29|441.49|442.72|439.92|444.46|441.66|442.72|439.92|0
1642566000000|2022-01-19 04:20:00|442.9|440.1|443.24|440.44|443.76|440.96|442.9|440.1|0
1642566300000|2022-01-19 04:25:00|443.41|440.61|445.15|442.35|445.32|442.52|443.41|440.61|0
1642566600000|2022-01-19 04:30:00|444.97|442.17|445.58|442.78|446.36|443.56|444.97|442.17|0
1642566900000|2022-01-19 04:35:00|445.49|442.69|444.97|442.17|445.67|442.87|444.8|442|0
1642567200000|2022-01-19 04:40:00|445.14|442.34|444.1|441.3|445.14|442.34|443.75|440.95|0
1642567500000|2022-01-19 04:45:00|443.92|441.12|443.4|440.6|444.96|442.16|443.23|440.43|0
1642567800000|2022-01-19 04:50:00|443.23|440.43|441.57|438.77|443.31|440.51|441.14|438.34|0
1642568100000|2022-01-19 04:55:00|441.66|438.86|438.55|435.75|442.18|439.38|437.86|435.06|0
1642568400000|2022-01-19 05:00:00|438.2|435.4|438.37|435.57|438.89|436.09|437.51|434.71|0
1642568700000|2022-01-19 05:05:00|438.28|435.48|438.72|435.92|439.58|436.78|437.85|435.05|0
1642569000000|2022-01-19 05:10:00|438.63|435.83|439.4|436.6|439.58|436.78|436.99|434.19|0
1642569300000|2022-01-19 05:15:00|439.49|436.69|438.37|435.57|439.58|436.78|438.19|435.39|0
1642569600000|2022-01-19 05:20:00|438.19|435.39|436.98|434.18|438.19|435.39|436.12|433.32|0
1642569900000|2022-01-19 05:25:00|436.81|434.01|436.29|433.49|437.67|434.87|435.95|433.15|0
1642570200000|2022-01-19 05:30:00|436.46|433.66|436.37|433.57|438.01|435.21|436.29|433.49|0
1642570500000|2022-01-19 05:35:00|436.29|433.49|437.66|434.86|438.7|435.9|436.12|433.32|0
1642570800000|2022-01-19 05:40:00|437.49|434.69|436.11|433.31|437.66|434.86|436.02|433.22|0
1642571100000|2022-01-19 05:45:00|436.02|433.22|435.94|433.14|436.63|433.83|435.94|433.14|0
1642571400000|2022-01-19 05:50:00|436.11|433.31|437.66|434.86|438.52|435.72|435.94|433.14|0
1642571700000|2022-01-19 05:55:00|437.83|435.03|438.69|435.89|439.03|436.23|436.62|433.82|0
1642572000000|2022-01-19 06:00:00|438.86|436.06|440.07|437.27|440.41|437.61|436.79|433.99|0
1642572300000|2022-01-19 06:05:00|439.89|437.09|439.47|436.67|442.05|439.25|439.3|436.5|0
1642572600000|2022-01-19 06:10:00|439.39|436.59|439.81|437.01|441.12|438.32|439.39|436.59|0
1642572900000|2022-01-19 06:15:00|439.73|436.93|440.42|437.62|440.42|437.62|439.04|436.24|0
1642573200000|2022-01-19 06:20:00|440.25|437.45|441.37|438.57|441.98|439.18|440.16|437.36|0
1642573500000|2022-01-19 06:25:00|441.46|438.66|440.07|437.27|441.98|439.18|439.55|436.75|0
1642573800000|2022-01-19 06:30:00|439.9|437.1|437.13|434.33|439.9|437.1|436.95|434.15|0
1642574100000|2022-01-19 06:35:00|437.21|434.41|439.37|436.57|439.37|436.57|436.78|433.98|0
1642574400000|2022-01-19 06:40:00|439.45|436.65|439.89|437.09|441.28|438.48|438.51|435.71|0
1642574700000|2022-01-19 06:45:00|439.97|437.17|439.29|436.49|440.92|438.12|439.21|436.41|0
1642575000000|2022-01-19 06:50:00|439.21|436.41|438.34|435.54|439.38|436.58|438.34|435.54|0
1642575300000|2022-01-19 06:55:00|438.52|435.72|436.78|433.98|439.03|436.23|436.78|433.98|0
1642575600000|2022-01-19 07:00:00|436.61|433.81|436.52|433.72|437.73|434.93|433.85|431.05|0
1642575900000|2022-01-19 07:05:00|436.78|433.98|435.39|432.59|437.82|435.02|434.02|431.22|0
1642576200000|2022-01-19 07:10:00|435.48|432.68|434.61|431.81|435.48|432.68|433.92|431.12|0
1642576500000|2022-01-19 07:15:00|434.53|431.73|435.82|433.02|436.68|433.88|434.18|431.38|0
1642576800000|2022-01-19 07:20:00|435.73|432.93|434.18|431.38|435.73|432.93|433.83|431.03|0
1642577100000|2022-01-19 07:25:00|434.01|431.21|433.83|431.03|434.78|431.98|433.83|431.03|0
1642577400000|2022-01-19 07:30:00|433.91|431.11|435.55|432.75|436.24|433.44|433.83|431.03|0
1642577700000|2022-01-19 07:35:00|435.38|432.58|435.46|432.66|436.07|433.27|434.34|431.54|0
1642578000000|2022-01-19 07:40:00|435.2|432.4|434.34|431.54|436.59|433.79|433.82|431.02|0
1642578300000|2022-01-19 07:45:00|434.51|431.71|432.64|429.84|436.41|433.61|431.26|428.46|0
1642578600000|2022-01-19 07:50:00|432.73|429.93|437.83|435.03|438.09|435.29|432.3|429.5|0
1642578900000|2022-01-19 07:55:00|437.92|435.12|436.88|434.08|437.92|435.12|433.96|431.16|0
1642579200000|2022-01-19 08:00:00|437.4|434.6|436.02|433.22|439.47|436.67|433.26|430.46|0
1642579500000|2022-01-19 08:05:00|435.54|433.34|441.67|439.47|441.76|439.56|435.54|433.34|0
1642579800000|2022-01-19 08:10:00|441.59|439.39|443.15|440.95|444.89|442.69|441.5|439.3|0
1642580100000|2022-01-19 08:15:00|443.67|441.47|445.05|442.85|445.05|442.85|442.45|440.25|0
1642580400000|2022-01-19 08:20:00|445.4|443.2|444.7|442.5|445.75|443.55|441.66|439.46|0
1642580700000|2022-01-19 08:25:00|445.23|443.03|442.87|440.67|445.75|443.55|442.27|440.07|0
1642581000000|2022-01-19 08:30:00|442.96|440.76|446.61|444.41|447.48|445.28|442.62|440.42|0
1642581300000|2022-01-19 08:35:00|446.44|444.24|450.1|447.9|450.28|448.08|445.57|443.37|0
1642581600000|2022-01-19 08:40:00|449.93|447.73|449.75|447.55|450.97|448.77|448.7|446.5|0
1642581900000|2022-01-19 08:45:00|449.92|447.72|450.97|448.77|451.85|449.65|449.22|447.02|0
1642582200000|2022-01-19 08:50:00|450.79|448.59|454.65|452.45|454.82|452.62|450.27|448.07|0
1642582500000|2022-01-19 08:55:00|454.56|452.36|454.82|452.62|455.35|453.15|453.77|451.57|0
1642582800000|2022-01-19 09:00:00|454.47|452.27|454.99|452.79|455.7|453.5|452.62|450.42|0
1642583100000|2022-01-19 09:05:00|455.25|453.05|454.29|452.09|456.22|454.02|453.94|451.74|0
1642583400000|2022-01-19 09:10:00|455.34|453.14|452.88|450.68|455.34|453.14|452.88|450.68|0
1642583700000|2022-01-19 09:15:00|452.71|450.51|456.04|453.84|456.22|454.02|452.71|450.51|0
1642584000000|2022-01-19 09:20:00|455.86|453.66|453.58|451.38|457.14|454.94|453.4|451.2|0
1642584300000|2022-01-19 09:25:00|453.41|451.21|450.29|448.09|453.58|451.38|450.29|448.09|0
1642584600000|2022-01-19 09:30:00|450.46|448.26|453|450.8|453.09|450.89|449.06|446.86|0
1642584900000|2022-01-19 09:35:00|453.09|450.89|454.49|452.29|454.49|452.29|452.21|450.01|0
1642585200000|2022-01-19 09:40:00|454.32|452.12|458.54|456.34|459.25|457.05|454.14|451.94|0
1642585500000|2022-01-19 09:45:00|458.37|456.17|458.72|456.52|460.13|457.93|458.01|455.81|0
1642585800000|2022-01-19 09:50:00|458.8|456.6|462.97|460.77|463.32|461.12|458.72|456.52|0
1642586100000|2022-01-19 09:55:00|463.14|460.94|463.79|461.59|464.68|462.48|459.6|457.4|0
1642586400000|2022-01-19 10:00:00|463.61|461.41|461.48|459.28|463.79|461.59|461.31|459.11|0
1642586700000|2022-01-19 10:05:00|461.31|459.11|462.19|459.99|463.43|461.23|461.31|459.11|0
1642587000000|2022-01-19 10:10:00|462.54|460.34|461.12|458.92|462.72|460.52|460.77|458.57|0
1642587300000|2022-01-19 10:15:00|461.21|459.01|462.89|460.69|462.89|460.69|460.59|458.39|0
1642587600000|2022-01-19 10:20:00|462.71|460.51|462.8|460.6|463.95|461.75|462|459.8|0
1642587900000|2022-01-19 10:25:00|462.71|460.51|462|459.8|463.06|460.86|460.94|458.74|0
1642588200000|2022-01-19 10:30:00|462.18|459.98|463.41|461.21|463.59|461.39|461.64|459.44|0
1642588500000|2022-01-19 10:35:00|463.32|461.12|462.35|460.15|464.03|461.83|461.9|459.7|0
1642588800000|2022-01-19 10:40:00|462.61|460.41|461.46|459.26|463.49|461.29|461.37|459.17|0
1642589100000|2022-01-19 10:45:00|461.37|459.17|462.52|460.32|463.94|461.74|460.93|458.73|0
1642589400000|2022-01-19 10:50:00|462.7|460.5|461.19|458.99|463.23|461.03|460.75|458.55|0
1642589700000|2022-01-19 10:55:00|460.92|458.72|465.35|463.15|465.35|463.15|460.57|458.37|0
1642590000000|2022-01-19 11:00:00|465|462.8|466.77|464.57|467.84|465.64|464.64|462.44|0
1642590300000|2022-01-19 11:05:00|466.59|464.39|465.96|463.76|467.48|465.28|465.35|463.15|0
1642590600000|2022-01-19 11:10:00|466.06|463.86|464.99|462.79|466.59|464.39|464.63|462.43|0
1642590900000|2022-01-19 11:15:00|465.07|462.87|463.39|461.19|465.7|463.5|463.03|460.83|0
1642591200000|2022-01-19 11:20:00|463.03|460.83|461.79|459.59|463.74|461.54|460.73|458.53|0
1642591500000|2022-01-19 11:25:00|461.7|459.5|460.2|458|461.97|459.77|460.2|458|0
1642591800000|2022-01-19 11:30:00|459.67|457.47|460.46|458.26|460.9|458.7|458.96|456.76|0
1642592100000|2022-01-19 11:35:00|460.55|458.35|462.67|460.47|463.02|460.82|460.55|458.35|0
1642592400000|2022-01-19 11:40:00|462.31|460.11|462.31|460.11|463.55|461.35|462.31|460.11|0
1642592700000|2022-01-19 11:45:00|462.13|459.93|464.44|462.24|464.44|462.24|461.96|459.76|0
1642593000000|2022-01-19 11:50:00|464.61|462.41|466.03|463.83|466.39|464.19|464.43|462.23|0
1642593300000|2022-01-19 11:55:00|465.85|463.65|466.21|464.01|466.56|464.36|464.79|462.59|0
1642593600000|2022-01-19 12:00:00|466.03|463.83|467.27|465.07|467.45|465.25|466.03|463.83|0
1642593900000|2022-01-19 12:05:00|467.45|465.25|466.56|464.36|467.62|465.42|466.2|464|0
1642594200000|2022-01-19 12:10:00|466.55|464.35|466.55|464.35|467.62|465.42|465.84|463.64|0
1642594500000|2022-01-19 12:15:00|466.91|464.71|464.6|462.4|467.44|465.24|463.89|461.69|0
1642594800000|2022-01-19 12:20:00|464.77|462.57|464.59|462.39|465.48|463.28|463.53|461.33|0
1642595100000|2022-01-19 12:25:00|464.5|462.3|463.97|461.77|465.12|462.92|463.88|461.68|0
1642595400000|2022-01-19 12:30:00|463.88|461.68|466.72|464.52|466.9|464.7|463.88|461.68|0
1642595700000|2022-01-19 12:35:00|466.9|464.7|462.72|460.52|467.43|465.23|462.72|460.52|0
1642596000000|2022-01-19 12:40:00|462.81|460.61|462.99|460.79|463.52|461.32|462.28|460.08|0
1642596300000|2022-01-19 12:45:00|462.81|460.61|465.29|463.09|465.29|463.09|462.81|460.61|0
1642596600000|2022-01-19 12:50:00|465.11|462.91|466.53|464.33|467.06|464.86|465.11|462.91|0
1642596900000|2022-01-19 12:55:00|466.71|464.51|466.53|464.33|467.06|464.86|466.35|464.15|0
1642597200000|2022-01-19 13:00:00|466.35|464.15|467.95|465.75|468.13|465.93|466.17|463.97|0
1642597500000|2022-01-19 13:05:00|467.77|465.57|469.17|466.97|470.06|467.86|465.95|463.75|0
1642597800000|2022-01-19 13:10:00|469.34|467.14|469.16|466.96|470.06|467.86|468.09|465.89|0
1642598100000|2022-01-19 13:15:00|469.34|467.14|469.16|466.96|470.77|468.57|468.09|465.89|0
1642598400000|2022-01-19 13:20:00|468.98|466.78|470.41|468.21|471.49|469.29|468.44|466.24|0
1642598700000|2022-01-19 13:25:00|470.59|468.39|472.93|470.73|473.57|471.37|470.59|468.39|0
1642599000000|2022-01-19 13:30:00|473.11|470.91|468.99|466.79|473.11|470.91|468.64|466.44|0
1642599300000|2022-01-19 13:35:00|468.81|466.61|470.15|467.95|470.78|468.58|468.81|466.61|0
1642599600000|2022-01-19 13:40:00|470.24|468.04|468.1|465.9|470.6|468.4|468.1|465.9|0
1642599900000|2022-01-19 13:45:00|468.27|466.07|468.81|466.61|468.99|466.79|467.56|465.36|0
1642600200000|2022-01-19 13:50:00|468.63|466.43|468.98|466.78|470.95|468.75|468.63|466.43|0
1642600500000|2022-01-19 13:55:00|468.8|466.6|472.2|470|472.73|470.53|468.8|466.6|0
1642600800000|2022-01-19 14:00:00|472.38|470.18|469.15|466.95|472.55|470.35|469.15|466.95|0
1642601100000|2022-01-19 14:05:00|469.33|467.13|469.51|467.31|470.58|468.38|468.98|466.78|0
1642601400000|2022-01-19 14:10:00|469.33|467.13|468.44|466.24|470.04|467.84|468.44|466.24|0
1642601700000|2022-01-19 14:15:00|468.61|466.41|469.15|466.95|469.5|467.3|468.08|465.88|0
1642602000000|2022-01-19 14:20:00|468.97|466.77|467.9|465.7|470.4|468.2|467.36|465.16|0
1642602300000|2022-01-19 14:25:00|467.36|465.16|468.43|466.23|469.32|467.12|467.36|465.16|0
1642602600000|2022-01-19 14:30:00|468.25|466.05|467.46|465.26|474.42|472.22|466.64|464.44|0
1642602900000|2022-01-19 14:35:00|467.28|465.08|477.65|475.45|479.89|477.69|467.11|464.91|0
1642603200000|2022-01-19 14:40:00|478.37|476.17|474.6|472.4|478.37|476.17|469.06|466.86|0
1642603500000|2022-01-19 14:45:00|474.24|472.04|473.7|471.5|479.44|477.24|472.27|470.07|0
1642603800000|2022-01-19 14:50:00|473.88|471.68|476.74|474.54|479.26|477.06|471.02|468.82|0
1642604100000|2022-01-19 14:55:00|477.46|475.26|478|475.8|479.52|477.32|476.02|473.82|0
1642604400000|2022-01-19 15:00:00|479.16|476.96|474.94|472.74|479.61|477.41|471.9|469.7|0
1642604700000|2022-01-19 15:05:00|474.58|472.38|468.87|466.67|474.58|472.38|467.44|465.24|0
1642605000000|2022-01-19 15:10:00|468.51|466.31|471.18|468.98|472.43|470.23|467.44|465.24|0
1642605300000|2022-01-19 15:15:00|471.27|469.07|466.02|463.82|472.07|469.87|464.24|462.04|0
1642605600000|2022-01-19 15:20:00|466.37|464.17|461.58|459.38|467.44|465.24|461.58|459.38|0
1642605900000|2022-01-19 15:25:00|462.11|459.91|459.46|457.26|462.89|460.69|456.2|454|0
1642606200000|2022-01-19 15:30:00|459.64|457.44|457.9|455.7|461.93|459.73|455.69|453.49|0
1642606500000|2022-01-19 15:35:00|457.38|455.18|455.97|453.77|459.49|457.29|455.44|453.24|0
1642606800000|2022-01-19 15:40:00|456.15|453.95|456.14|453.94|456.85|454.65|454.57|452.37|0
1642607100000|2022-01-19 15:45:00|455.97|453.77|453.69|451.49|457.37|455.17|452.99|450.79|0
1642607400000|2022-01-19 15:50:00|453.51|451.31|457.19|454.99|459.48|457.28|453.51|451.31|0
1642607700000|2022-01-19 15:55:00|456.49|454.29|458.24|456.04|460|457.8|455.08|452.88|0
1642608000000|2022-01-19 16:00:00|458.42|456.22|457.01|454.81|460.35|458.15|456.31|454.11|0
1642608300000|2022-01-19 16:05:00|457.18|454.98|456.3|454.1|457.71|455.51|454.9|452.7|0
1642608600000|2022-01-19 16:10:00|456.48|454.28|450.61|448.41|456.48|454.28|450.61|448.41|0
1642608900000|2022-01-19 16:15:00|450.88|448.68|451.22|449.02|454.02|451.82|448.44|446.24|0
1642609200000|2022-01-19 16:20:00|451.05|448.85|448.26|446.06|452.45|450.25|447.74|445.54|0
1642609500000|2022-01-19 16:25:00|448.61|446.41|453.14|450.94|454.89|452.69|447.56|445.36|0
1642609800000|2022-01-19 16:30:00|454.36|452.16|450.52|448.32|457.52|455.32|449.65|447.45|0
1642610100000|2022-01-19 16:35:00|450.69|448.49|454.99|452.79|455.24|453.04|448.77|446.57|0
1642610400000|2022-01-19 16:40:00|454.46|452.26|453.94|451.74|456.03|453.83|451.67|449.47|0
1642610700000|2022-01-19 16:45:00|453.76|451.56|458.3|456.1|459.18|456.98|453.06|450.86|0
1642611000000|2022-01-19 16:50:00|457.95|455.75|459.84|457.64|462.86|460.66|457.08|454.88|0
1642611300000|2022-01-19 16:55:00|460.02|457.82|460.37|458.17|461.26|459.06|458.79|456.59|0
1642611600000|2022-01-19 17:00:00|460.55|458.35|462.13|459.93|463.2|461|460.19|457.99|0
1642611900000|2022-01-19 17:05:00|462.31|460.11|465.49|463.29|465.85|463.65|461.96|459.76|0
1642612200000|2022-01-19 17:10:00|465.67|463.47|466.56|464.36|471.77|469.57|464.96|462.76|0
1642612500000|2022-01-19 17:15:00|466.74|464.54|464.25|462.05|466.92|464.72|463.54|461.34|0
1642612800000|2022-01-19 17:20:00|464.6|462.4|467.09|464.89|467.8|465.6|463.89|461.69|0
1642613100000|2022-01-19 17:25:00|467.27|465.07|468.34|466.14|468.7|466.5|466.02|463.82|0
1642613400000|2022-01-19 17:30:00|468.16|465.96|466.2|464|469.41|467.21|465.84|463.64|0
1642613700000|2022-01-19 17:35:00|465.84|463.64|463.35|461.15|467.08|464.88|463.35|461.15|0
1642614000000|2022-01-19 17:40:00|463.7|461.5|462.64|460.44|464.24|462.04|461.04|458.84|0
1642614300000|2022-01-19 17:45:00|462.81|460.61|465.83|463.63|467.79|465.59|461.57|459.37|0
1642614600000|2022-01-19 17:50:00|465.65|463.45|462.45|460.25|467.08|464.88|462.45|460.25|0
1642614900000|2022-01-19 17:55:00|462.63|460.43|467.96|465.76|468.68|466.48|462.63|460.43|0
1642615200000|2022-01-19 18:00:00|468.68|466.48|467.6|465.4|468.68|466.48|462.63|460.43|0
1642615500000|2022-01-19 18:05:00|467.25|465.05|463.73|461.53|467.51|465.31|462.94|460.74|0
1642615800000|2022-01-19 18:10:00|463.83|461.63|465.43|463.23|465.79|463.59|463.65|461.45|0
1642616100000|2022-01-19 18:15:00|465.61|463.41|463.82|461.62|466.32|464.12|463.29|461.09|0
1642616400000|2022-01-19 18:20:00|464|461.8|461.5|459.3|464|461.8|460.97|458.77|0
1642616700000|2022-01-19 18:25:00|462.04|459.84|457.77|455.57|462.93|460.73|457.6|455.4|0
1642617000000|2022-01-19 18:30:00|458.31|456.11|458.48|456.28|460.43|458.23|456.36|454.16|0
1642617300000|2022-01-19 18:35:00|458.13|455.93|455.29|453.09|458.13|455.93|454.76|452.56|0
1642617600000|2022-01-19 18:40:00|455.11|452.91|455.64|453.44|456.17|453.97|453.7|451.5|0
1642617900000|2022-01-19 18:45:00|455.82|453.62|454.4|452.2|456.52|454.32|454.05|451.85|0
1642618200000|2022-01-19 18:50:00|454.22|452.02|455.1|452.9|455.64|453.44|452.11|449.91|0
1642618500000|2022-01-19 18:55:00|454.93|452.73|454.4|452.2|457.23|455.03|453.69|451.49|0
1642618800000|2022-01-19 19:00:00|454.22|452.02|452.8|450.6|455.63|453.43|452.1|449.9|0
1642619100000|2022-01-19 19:05:00|452.98|450.78|446.82|444.62|453.16|450.96|445.6|443.4|0
1642619400000|2022-01-19 19:10:00|446.65|444.45|444.72|442.52|448.05|445.85|444.02|441.82|0
1642619700000|2022-01-19 19:15:00|444.89|442.69|445.69|443.49|448.24|446.04|440.69|438.49|0
1642620000000|2022-01-19 19:20:00|445.52|443.32|443.24|441.04|445.52|443.32|441.67|439.47|0
1642620300000|2022-01-19 19:25:00|442.89|440.69|440.45|438.25|443.77|441.57|440.45|438.25|0
1642620600000|2022-01-19 19:30:00|440.8|438.6|442.02|439.82|442.54|440.34|439.4|437.2|0
1642620900000|2022-01-19 19:35:00|442.19|439.99|442.01|439.81|444.63|442.43|441.66|439.46|0
1642621200000|2022-01-19 19:40:00|442.19|439.99|448.04|445.84|448.31|446.11|441.84|439.64|0
1642621500000|2022-01-19 19:45:00|447.96|445.76|443.75|441.55|448.48|446.28|442.88|440.68|0
1642621800000|2022-01-19 19:50:00|443.93|441.73|446.72|444.52|447.07|444.87|443.58|441.38|0
1642622100000|2022-01-19 19:55:00|447.07|444.87|447.42|445.22|450.41|448.21|445.85|443.65|0
1642622400000|2022-01-19 20:00:00|446.9|444.7|444.27|442.07|447.95|445.75|443.22|441.02|0
1642622700000|2022-01-19 20:05:00|444.44|442.24|445.84|443.64|448.47|446.27|444.27|442.07|0
1642623000000|2022-01-19 20:10:00|445.31|443.11|450.93|448.73|451.98|449.78|445.31|443.11|0
1642623300000|2022-01-19 20:15:00|451.28|449.08|447.5|445.3|451.98|449.78|445.83|443.63|0
1642623600000|2022-01-19 20:20:00|447.59|445.39|446.01|443.81|448.81|446.61|445.48|443.28|0
1642623900000|2022-01-19 20:25:00|446.18|443.98|441.29|439.09|447.58|445.38|440.59|438.39|0
1642624200000|2022-01-19 20:30:00|440.94|438.74|436.76|434.56|441.81|439.61|436.42|434.22|0
1642624500000|2022-01-19 20:35:00|437.11|434.91|435.03|432.83|438.33|436.13|434.86|432.66|0
1642624800000|2022-01-19 20:40:00|434.86|432.66|436.93|434.73|438.84|436.64|434.16|431.96|0
1642625100000|2022-01-19 20:45:00|437.8|435.6|435.54|433.34|438.49|436.29|435.54|433.34|0
1642625400000|2022-01-19 20:50:00|433.81|431.61|428.36|426.16|433.81|431.61|427.16|424.96|0
1642625700000|2022-01-19 20:55:00|428.19|425.99|422.4|420.2|428.36|426.16|420.35|418.15|0
1642626000000|2022-01-19 21:00:00|422.57|420.37|422.39|420.19|425.82|423.62|420.18|417.98|0
1642626300000|2022-01-19 21:05:00|422.73|420.53|422.73|420.53|424.78|422.58|422.56|420.36|0
1642626600000|2022-01-19 21:10:00|422.56|420.36|422.73|420.53|424.61|422.41|422.56|420.36|0
1642626900000|2022-01-19 21:15:00|423.88|421.08|422.68|419.88|424.4|421.6|422.51|419.71|0
1642627200000|2022-01-19 21:20:00|422.85|420.05|420.8|418|423.03|420.23|420.8|418|0
1642627500000|2022-01-19 21:25:00|420.63|417.83|419.95|417.15|420.97|418.17|418.08|415.28|0
1642627800000|2022-01-19 21:30:00|420.12|417.32|420.29|417.49|421.14|418.34|419.78|416.98|0
1642628100000|2022-01-19 21:35:00|420.12|417.32|419.6|416.8|420.29|417.49|419.09|416.29|0
1642628400000|2022-01-19 21:40:00|419.77|416.97|419.77|416.97|420.36|417.56|419|416.2|0
1642628700000|2022-01-19 21:45:00|419.94|417.14|423.01|420.21|423.01|420.21|419.94|417.14|0
1642629000000|2022-01-19 21:50:00|422.84|420.04|423.43|420.63|423.52|420.72|422.75|419.95|0
1642629300000|2022-01-19 21:55:00|423.52|420.72|422.4|419.6|423.94|421.14|422.15|419.35|0
1642629600000|2022-01-19 22:00:00|422.82|420.02|422.37|419.57|422.82|420.02|422.22|419.42|0
1642629900000|2022-01-19 22:05:00|422.19|419.39|422.22|419.42|422.37|419.57|422.04|419.24|0
1642630200000|2022-01-19 22:10:00|422.27|419.47|422.17|419.37|422.37|419.57|422.11|419.31|0
1642630500000|2022-01-19 22:15:00|422.24|419.44|422.11|419.31|422.44|419.64|422.11|419.31|0
1642630800000|2022-01-19 22:20:00|422.09|419.29|422.28|419.48|422.31|419.51|421.97|419.17|0
1642631100000|2022-01-19 22:25:00|422.31|419.51|422.08|419.28|422.31|419.51|422.06|419.26|0
1642631400000|2022-01-19 22:30:00|422.1|419.3|422.1|419.3|422.1|419.3|422.08|419.28|0
1642631700000|2022-01-19 22:35:00|422.13|419.33|422.2|419.4|422.3|419.5|422.08|419.28|0
1642632000000|2022-01-19 22:40:00|422.13|419.33|422.2|419.4|422.43|419.63|422.08|419.28|0
1642632300000|2022-01-19 22:45:00|422.23|419.43|422.57|419.77|422.59|419.79|422.22|419.42|0
1642632600000|2022-01-19 22:50:00|422.62|419.82|422.59|419.79|422.81|420.01|422.59|419.79|0
1642632900000|2022-01-19 22:55:00|422.62|419.82|423.29|420.49|423.39|420.59|422.46|419.66|0
1642633200000|2022-01-19 23:00:00|423.41|420.61|424.59|421.79|425.27|422.47|423.39|420.59|0
1642633500000|2022-01-19 23:05:00|424.85|422.05|425.01|422.21|425.7|422.9|424.67|421.87|0
1642633800000|2022-01-19 23:10:00|425.19|422.39|423.13|420.33|425.19|422.39|422.79|419.99|0
1642634100000|2022-01-19 23:15:00|423.21|420.41|422.44|419.64|423.98|421.18|421.59|418.79|0
1642634400000|2022-01-19 23:20:00|422.27|419.47|420.39|417.59|422.79|419.99|420.39|417.59|0
1642634700000|2022-01-19 23:25:00|420.57|417.77|420.22|417.42|421.76|418.96|419.37|416.57|0
1642635000000|2022-01-19 23:30:00|420.05|417.25|420.9|418.1|421.76|418.96|420.05|417.25|0
1642635300000|2022-01-19 23:35:00|420.56|417.76|421.41|418.61|421.41|418.61|419.2|416.4|0
1642635600000|2022-01-19 23:40:00|421.58|418.78|422.09|419.29|422.43|419.63|420.73|417.93|0
1642635900000|2022-01-19 23:45:00|422.26|419.46|420.89|418.09|422.26|419.46|420.55|417.75|0
1642636200000|2022-01-19 23:50:00|420.72|417.92|417.23|414.43|420.72|417.92|415.96|413.16|0
1642636500000|2022-01-19 23:55:00|417.15|414.35|416.47|413.67|417.66|414.86|416.13|413.33|0
1642636800000|2022-01-20 00:00:00|416.64|413.84|420.88|418.08|421.57|418.77|416.64|413.84|0
1642637100000|2022-01-20 00:05:00|421.22|418.42|424.47|421.67|424.81|422.01|421.22|418.42|0
1642637400000|2022-01-20 00:10:00|424.38|421.58|426.01|423.21|426.18|423.38|423.95|421.15|0
1642637700000|2022-01-20 00:15:00|425.66|422.86|425.32|422.52|426.86|424.06|424.98|422.18|0
1642638000000|2022-01-20 00:20:00|425.49|422.69|426.51|423.71|426.77|423.97|425.15|422.35|0
1642638300000|2022-01-20 00:25:00|426.69|423.89|426.68|423.88|427.03|424.23|425.48|422.68|0
1642638600000|2022-01-20 00:30:00|426.51|423.71|427.71|424.91|427.71|424.91|425.31|422.51|0
1642638900000|2022-01-20 00:35:00|427.54|424.74|424.28|421.48|427.54|424.74|423.77|420.97|0
1642639200000|2022-01-20 00:40:00|424.53|421.73|423.93|421.13|425.13|422.33|423.08|420.28|0
1642639500000|2022-01-20 00:45:00|424.1|421.3|422.73|419.93|424.19|421.39|422.73|419.93|0
1642639800000|2022-01-20 00:50:00|422.56|419.76|422.73|419.93|422.73|419.93|420.69|417.89|0
1642640100000|2022-01-20 00:55:00|422.81|420.01|424.61|421.81|424.78|421.98|422.56|419.76|0
1642640400000|2022-01-20 01:00:00|424.78|421.98|424.95|422.15|427.69|424.89|424.78|421.98|0
1642640700000|2022-01-20 01:05:00|424.61|421.81|425.46|422.66|425.97|423.17|423.07|420.27|0
1642641000000|2022-01-20 01:10:00|425.63|422.83|423.66|420.86|425.71|422.91|423.57|420.77|0
1642641300000|2022-01-20 01:15:00|423.4|420.6|419.48|416.68|423.4|420.6|418.8|416|0
1642641600000|2022-01-20 01:20:00|418.97|416.17|419.64|416.84|419.99|417.19|416.93|414.13|0
1642641900000|2022-01-20 01:25:00|419.73|416.93|422.54|419.74|422.54|419.74|418.45|415.65|0
1642642200000|2022-01-20 01:30:00|422.71|419.91|423.56|420.76|423.82|421.02|422.03|419.23|0
1642642500000|2022-01-20 01:35:00|423.39|420.59|423.9|421.1|424.76|421.96|422.45|419.65|0
1642642800000|2022-01-20 01:40:00|423.73|420.93|423.22|420.42|423.9|421.1|421.17|418.37|0
1642643100000|2022-01-20 01:45:00|423.39|420.59|424.92|422.12|425.95|423.15|423.39|420.59|0
1642643400000|2022-01-20 01:50:00|424.75|421.95|424.75|421.95|425.43|422.63|423.98|421.18|0
1642643700000|2022-01-20 01:55:00|424.92|422.12|424.4|421.6|425.6|422.8|424.06|421.26|0
1642644000000|2022-01-20 02:00:00|424.57|421.77|427.14|424.34|427.32|424.52|424.4|421.6|0
1642644300000|2022-01-20 02:05:00|427.23|424.43|426.8|424|427.49|424.69|426.54|423.74|0
1642644600000|2022-01-20 02:10:00|426.97|424.17|426.45|423.65|428|425.2|426.45|423.65|0
1642644900000|2022-01-20 02:15:00|426.62|423.82|427.65|424.85|428.34|425.54|426.36|423.56|0
1642645200000|2022-01-20 02:20:00|427.48|424.68|427.13|424.33|427.65|424.85|426.28|423.48|0
1642645500000|2022-01-20 02:25:00|427.21|424.41|426.44|423.64|427.3|424.5|426.27|423.47|0
1642645800000|2022-01-20 02:30:00|426.52|423.72|428.16|425.36|428.33|425.53|426.1|423.3|0
1642646100000|2022-01-20 02:35:00|428.33|425.53|428.5|425.7|429.1|426.3|427.98|425.18|0
1642646400000|2022-01-20 02:40:00|428.41|425.61|426.52|423.72|428.67|425.87|426.52|423.72|0
1642646700000|2022-01-20 02:45:00|426.61|423.81|425.74|422.94|426.78|423.98|424.89|422.09|0
1642647000000|2022-01-20 02:50:00|425.83|423.03|426.43|423.63|426.77|423.97|425.74|422.94|0
1642647300000|2022-01-20 02:55:00|426.34|423.54|425.91|423.11|427.11|424.31|425.74|422.94|0
1642647600000|2022-01-20 03:00:00|425.99|423.19|426.25|423.45|426.6|423.8|425.4|422.6|0
1642647900000|2022-01-20 03:05:00|426.33|423.53|426.08|423.28|426.68|423.88|425.56|422.76|0
1642648200000|2022-01-20 03:10:00|425.99|423.19|425.73|422.93|426.25|423.45|425.13|422.33|0
1642648500000|2022-01-20 03:15:00|425.98|423.18|428.82|426.02|429.16|426.36|425.64|422.84|0
1642648800000|2022-01-20 03:20:00|428.99|426.19|428.99|426.19|429.68|426.88|428.56|425.76|0
1642649100000|2022-01-20 03:25:00|428.9|426.1|428.12|425.32|429.67|426.87|427.95|425.15|0
1642649400000|2022-01-20 03:30:00|427.95|425.15|429.67|426.87|429.84|427.04|427.95|425.15|0
1642649700000|2022-01-20 03:35:00|429.58|426.78|430.36|427.56|430.44|427.64|428.98|426.18|0
1642650000000|2022-01-20 03:40:00|430.27|427.47|431.39|428.59|431.39|428.59|429.67|426.87|0
1642650300000|2022-01-20 03:45:00|431.56|428.76|432.25|429.45|432.94|430.14|431.56|428.76|0
1642650600000|2022-01-20 03:50:00|432.07|429.27|435.7|432.9|435.7|432.9|431.47|428.67|0
1642650900000|2022-01-20 03:55:00|435.36|432.56|435.01|432.21|436.4|433.6|434.49|431.69|0
1642651200000|2022-01-20 04:00:00|435.09|432.29|436.91|434.11|437.61|434.81|435.09|432.29|0
1642651500000|2022-01-20 04:05:00|436.82|434.02|436.04|433.24|436.82|434.02|435.7|432.9|0
1642651800000|2022-01-20 04:10:00|435.95|433.15|436.21|433.41|436.56|433.76|435.35|432.55|0
1642652100000|2022-01-20 04:15:00|436.12|433.32|434.65|431.85|436.21|433.41|434.56|431.76|0
1642652400000|2022-01-20 04:20:00|434.73|431.93|435.25|432.45|435.69|432.89|434.48|431.68|0
1642652700000|2022-01-20 04:25:00|435.34|432.54|434.99|432.19|435.86|433.06|434.82|432.02|0
1642653000000|2022-01-20 04:30:00|434.82|432.02|436.03|433.23|436.2|433.4|434.64|431.84|0
1642653300000|2022-01-20 04:35:00|436.11|433.31|435.68|432.88|436.11|433.31|434.81|432.01|0
1642653600000|2022-01-20 04:40:00|435.76|432.96|434.98|432.18|436.19|433.39|434.81|432.01|0
1642653900000|2022-01-20 04:45:00|435.06|432.26|435.5|432.7|435.84|433.04|434.46|431.66|0
1642654200000|2022-01-20 04:50:00|435.67|432.87|435.5|432.7|436.02|433.22|435.5|432.7|0
1642654500000|2022-01-20 04:55:00|435.49|432.69|434.97|432.17|435.84|433.04|434.97|432.17|0
1642654800000|2022-01-20 05:00:00|435.15|432.35|436.88|434.08|437.4|434.6|435.06|432.26|0
1642655100000|2022-01-20 05:05:00|437.05|434.25|436.01|433.21|437.13|434.33|435.83|433.03|0
1642655400000|2022-01-20 05:10:00|436.09|433.29|436.61|433.81|436.87|434.07|435.83|433.03|0
1642655700000|2022-01-20 05:15:00|436.7|433.9|436.43|433.63|437.56|434.76|436|433.2|0
1642656000000|2022-01-20 05:20:00|436.17|433.37|434.96|432.16|436.17|433.37|434.18|431.38|0
1642656300000|2022-01-20 05:25:00|434.79|431.99|432.53|429.73|434.79|431.99|432.53|429.73|0
1642656600000|2022-01-20 05:30:00|432.71|429.91|433.57|430.77|433.83|431.03|431.84|429.04|0
1642656900000|2022-01-20 05:35:00|433.4|430.6|432.87|430.07|433.48|430.68|432.36|429.56|0
1642657200000|2022-01-20 05:40:00|432.7|429.9|433.04|430.24|433.57|430.77|432.7|429.9|0
1642657500000|2022-01-20 05:45:00|432.87|430.07|432.52|429.72|433.73|430.93|432.35|429.55|0
1642657800000|2022-01-20 05:50:00|432.35|429.55|432.87|430.07|433.04|430.24|432.35|429.55|0
1642658100000|2022-01-20 05:55:00|433.04|430.24|433.04|430.24|434.42|431.62|432.35|429.55|0
1642658400000|2022-01-20 06:00:00|433.21|430.41|434.76|431.96|434.76|431.96|432.69|429.89|0
1642658700000|2022-01-20 06:05:00|434.67|431.87|434.07|431.27|434.67|431.87|433.03|430.23|0
1642659000000|2022-01-20 06:10:00|433.89|431.09|434.41|431.61|434.76|431.96|432.86|430.06|0
1642659300000|2022-01-20 06:15:00|434.24|431.44|434.41|431.61|434.93|432.13|433.55|430.75|0
1642659600000|2022-01-20 06:20:00|434.49|431.69|434.23|431.43|434.93|432.13|433.71|430.91|0
1642659900000|2022-01-20 06:25:00|434.14|431.34|435.61|432.81|435.61|432.81|433.62|430.82|0
1642660200000|2022-01-20 06:30:00|435.79|432.99|436.13|433.33|436.13|433.33|435.09|432.29|0
1642660500000|2022-01-20 06:35:00|436.65|433.85|435.98|433.18|437.69|434.89|435.81|433.01|0
1642660800000|2022-01-20 06:40:00|435.81|433.01|436.15|433.35|436.58|433.78|435.63|432.83|0
1642661100000|2022-01-20 06:45:00|436.24|433.44|438.06|435.26|438.41|435.61|436.15|433.35|0
1642661400000|2022-01-20 06:50:00|437.89|435.09|438.06|435.26|438.41|435.61|437.36|434.56|0
1642661700000|2022-01-20 06:55:00|438.23|435.43|439.1|436.3|439.8|437|438.06|435.26|0
1642662000000|2022-01-20 07:00:00|438.93|436.13|437.71|434.91|439.45|436.65|437.61|434.81|0
1642662300000|2022-01-20 07:05:00|437.88|435.08|439.27|436.47|439.27|436.47|437.71|434.91|0
1642662600000|2022-01-20 07:10:00|439.44|436.64|440.31|437.51|440.84|438.04|439.27|436.47|0
1642662900000|2022-01-20 07:15:00|439.79|436.99|438.74|435.94|439.96|437.16|437.87|435.07|0
1642663200000|2022-01-20 07:20:00|438.92|436.12|436.73|433.93|439.09|436.29|436.65|433.85|0
1642663500000|2022-01-20 07:25:00|436.82|434.02|436.3|433.5|437.35|434.55|435.86|433.06|0
1642663800000|2022-01-20 07:30:00|436.13|433.33|436.65|433.85|436.65|433.85|434.82|432.02|0
1642664100000|2022-01-20 07:35:00|436.47|433.67|437.74|434.94|439.88|437.08|436.3|433.5|0
1642664400000|2022-01-20 07:40:00|437.92|435.12|440.87|438.07|441.39|438.59|437.74|434.94|0
1642664700000|2022-01-20 07:45:00|440.17|437.37|437.22|434.42|440.17|437.37|437.04|434.24|0
1642665000000|2022-01-20 07:50:00|437.39|434.59|436.35|433.55|437.39|434.59|435.48|432.68|0
1642665300000|2022-01-20 07:55:00|436.52|433.72|435.48|432.68|437.21|434.41|435.31|432.51|0
1642665600000|2022-01-20 08:00:00|435.65|432.85|435.48|432.68|437.39|434.59|435.48|432.68|0
1642665900000|2022-01-20 08:05:00|435.52|433.32|437.6|435.4|437.77|435.57|434.14|431.94|0
1642666200000|2022-01-20 08:10:00|437.77|435.57|432.58|430.38|438.12|435.92|432.58|430.38|0
1642666500000|2022-01-20 08:15:00|432.41|430.21|430.85|428.65|433.79|431.59|430.85|428.65|0
1642666800000|2022-01-20 08:20:00|430.51|428.31|429.13|426.93|430.85|428.65|428.1|425.9|0
1642667100000|2022-01-20 08:25:00|428.96|426.76|430.21|428.01|430.38|428.18|425.42|423.22|0
1642667400000|2022-01-20 08:30:00|429.52|427.32|432.62|430.42|432.62|430.42|427.37|425.17|0
1642667700000|2022-01-20 08:35:00|432.27|430.07|431.06|428.86|432.79|430.59|430.97|428.77|0
1642668000000|2022-01-20 08:40:00|430.89|428.69|430.2|428|432.44|430.24|429.68|427.48|0
1642668300000|2022-01-20 08:45:00|430.37|428.17|427.1|424.9|430.37|428.17|426.93|424.73|0
1642668600000|2022-01-20 08:50:00|428.13|425.93|430.62|428.42|431.23|429.03|427.62|425.42|0
1642668900000|2022-01-20 08:55:00|430.54|428.34|431.82|429.62|431.91|429.71|429.68|427.48|0
1642669200000|2022-01-20 09:00:00|431.74|429.54|430.44|428.24|433.64|431.44|430.44|428.24|0
1642669500000|2022-01-20 09:05:00|430.36|428.16|427.78|425.58|430.36|428.16|427.44|425.24|0
1642669800000|2022-01-20 09:10:00|427.69|425.49|429.23|427.03|429.23|427.03|425.97|423.77|0
1642670100000|2022-01-20 09:15:00|428.98|426.78|426.74|424.54|429.84|427.64|425.72|423.52|0
1642670400000|2022-01-20 09:20:00|426.65|424.45|427.51|425.31|428.54|426.34|426.23|424.03|0
1642670700000|2022-01-20 09:25:00|428.11|425.91|429.83|427.63|430.69|428.49|427.08|424.88|0
1642671000000|2022-01-20 09:30:00|430|427.8|433.27|431.07|433.79|431.59|429.66|427.46|0
1642671300000|2022-01-20 09:35:00|433.18|430.98|434.31|432.11|434.66|432.46|432.41|430.21|0
1642671600000|2022-01-20 09:40:00|434.14|431.94|433.61|431.41|435.34|433.14|433.61|431.41|0
1642671900000|2022-01-20 09:45:00|433.96|431.76|433.35|431.15|434.02|431.82|431.81|429.61|0
1642672200000|2022-01-20 09:50:00|433.17|430.97|434.55|432.35|435.33|433.13|432.66|430.46|0
1642672500000|2022-01-20 09:55:00|434.73|432.53|433.51|431.31|435.25|433.05|433.17|430.97|0
1642672800000|2022-01-20 10:00:00|433.69|431.49|434.38|432.18|434.63|432.43|433.34|431.14|0
1642673100000|2022-01-20 10:05:00|434.03|431.83|434.03|431.83|434.38|432.18|432.13|429.93|0
1642673400000|2022-01-20 10:10:00|434.2|432|433.33|431.13|434.72|432.52|433.33|431.13|0
1642673700000|2022-01-20 10:15:00|433.42|431.22|435.06|432.86|435.06|432.86|432.99|430.79|0
1642674000000|2022-01-20 10:20:00|434.89|432.69|436.62|434.42|436.79|434.59|434.28|432.08|0
1642674300000|2022-01-20 10:25:00|436.44|434.24|435.92|433.72|436.62|434.42|434.88|432.68|0
1642674600000|2022-01-20 10:30:00|435.57|433.37|434.19|431.99|435.92|433.72|433.84|431.64|0
1642674900000|2022-01-20 10:35:00|433.84|431.64|434.7|432.5|434.88|432.68|433.32|431.12|0
1642675200000|2022-01-20 10:40:00|434.87|432.67|435.39|433.19|435.74|433.54|434.44|432.24|0
1642675500000|2022-01-20 10:45:00|435.3|433.1|435.56|433.36|435.91|433.71|435.22|433.02|0
1642675800000|2022-01-20 10:50:00|435.39|433.19|436.25|434.05|436.25|434.05|435.22|433.02|0
1642676100000|2022-01-20 10:55:00|436.16|433.96|436.08|433.88|436.43|434.23|435.04|432.84|0
1642676400000|2022-01-20 11:00:00|436.25|434.05|437.98|435.78|438.5|436.3|436.08|433.88|0
1642676700000|2022-01-20 11:05:00|438.5|436.3|438.67|436.47|439.2|437|438.33|436.13|0
1642677000000|2022-01-20 11:10:00|438.5|436.3|437.97|435.77|439.37|437.17|437.63|435.43|0
1642677300000|2022-01-20 11:15:00|438.67|436.47|440.41|438.21|441.1|438.9|438.5|436.3|0
1642677600000|2022-01-20 11:20:00|440.58|438.38|440.05|437.85|440.58|438.38|439.36|437.16|0
1642677900000|2022-01-20 11:25:00|439.88|437.68|439.61|437.41|440.92|438.72|439.53|437.33|0
1642678200000|2022-01-20 11:30:00|439.7|437.5|437.79|435.59|439.7|437.5|437.62|435.42|0
1642678500000|2022-01-20 11:35:00|437.96|435.76|438.83|436.63|438.83|436.63|437.79|435.59|0
1642678800000|2022-01-20 11:40:00|438.74|436.54|437.26|435.06|438.91|436.71|437.26|435.06|0
1642679100000|2022-01-20 11:45:00|437.44|435.24|436.91|434.71|437.44|435.24|435.36|433.16|0
1642679400000|2022-01-20 11:50:00|436.82|434.62|436.91|434.71|438.47|436.27|436.39|434.19|0
1642679700000|2022-01-20 11:55:00|436.74|434.54|438.47|436.27|438.99|436.79|436.74|434.54|0
1642680000000|2022-01-20 12:00:00|438.3|436.1|438.99|436.79|439.34|437.14|436.39|434.19|0
1642680300000|2022-01-20 12:05:00|439.07|436.87|438.46|436.26|439.16|436.96|437.08|434.88|0
1642680600000|2022-01-20 12:10:00|438.29|436.09|437.94|435.74|438.81|436.61|437.51|435.31|0
1642680900000|2022-01-20 12:15:00|438.11|435.91|436.72|434.52|438.11|435.91|436.55|434.35|0
1642681200000|2022-01-20 12:20:00|436.55|434.35|436.2|434|437.94|435.74|435.85|433.65|0
1642681500000|2022-01-20 12:25:00|436.03|433.83|436.11|433.91|436.55|434.35|434.99|432.79|0
1642681800000|2022-01-20 12:30:00|436.2|434|433.77|431.57|436.89|434.69|433.77|431.57|0
1642682100000|2022-01-20 12:35:00|433.43|431.23|433.51|431.31|434.29|432.09|432.91|430.71|0
1642682400000|2022-01-20 12:40:00|433.42|431.22|431.69|429.49|433.42|431.22|430.66|428.46|0
1642682700000|2022-01-20 12:45:00|431.87|429.67|432.9|430.7|433.59|431.39|431.35|429.15|0
1642683000000|2022-01-20 12:50:00|432.73|430.53|433.41|431.21|433.59|431.39|432.21|430.01|0
1642683300000|2022-01-20 12:55:00|433.24|431.04|434.1|431.9|434.62|432.42|433.07|430.87|0
1642683600000|2022-01-20 13:00:00|433.76|431.56|433.75|431.55|433.76|431.56|431.51|429.31|0
1642683900000|2022-01-20 13:05:00|433.58|431.38|433.75|431.55|433.93|431.73|432.54|430.34|0
1642684200000|2022-01-20 13:10:00|433.92|431.72|434.27|432.07|434.27|432.07|432.02|429.82|0
1642684500000|2022-01-20 13:15:00|434.09|431.89|433.05|430.85|434.79|432.59|432.71|430.51|0
1642684800000|2022-01-20 13:20:00|432.88|430.68|433.05|430.85|433.57|431.37|432.36|430.16|0
1642685100000|2022-01-20 13:25:00|432.88|430.68|434.6|432.4|434.78|432.58|432.19|429.99|0
1642685400000|2022-01-20 13:30:00|434.78|432.58|438.59|436.39|439.63|437.43|434.26|432.06|0
1642685700000|2022-01-20 13:35:00|438.42|436.22|436.16|433.96|438.42|436.22|434.95|432.75|0
1642686000000|2022-01-20 13:40:00|435.98|433.78|437.2|435|437.37|435.17|435.12|432.92|0
1642686300000|2022-01-20 13:45:00|437.37|435.17|436.87|434.67|437.92|435.72|435.83|433.63|0
1642686600000|2022-01-20 13:50:00|437.05|434.85|438.96|436.76|439.31|437.11|437.05|434.85|0
1642686900000|2022-01-20 13:55:00|438.44|436.24|436|433.8|438.61|436.41|435.65|433.45|0
1642687200000|2022-01-20 14:00:00|436.17|433.97|436.34|434.14|436.87|434.67|435.65|433.45|0
1642687500000|2022-01-20 14:05:00|436.17|433.97|435.65|433.45|436.69|434.49|434.78|432.58|0
1642687800000|2022-01-20 14:10:00|435.47|433.27|435.64|433.44|436.86|434.66|434.6|432.4|0
1642688100000|2022-01-20 14:15:00|435.82|433.62|435.64|433.44|435.99|433.79|434.78|432.58|0
1642688400000|2022-01-20 14:20:00|435.47|433.27|435.29|433.09|437.03|434.83|435.29|433.09|0
1642688700000|2022-01-20 14:25:00|435.46|433.26|434.16|431.96|435.46|433.26|432.86|430.66|0
1642689000000|2022-01-20 14:30:00|434.25|432.05|438.94|436.74|442.95|440.75|433.38|431.18|0
1642689300000|2022-01-20 14:35:00|438.41|436.21|437.37|435.17|439.81|437.61|434.85|432.65|0
1642689600000|2022-01-20 14:40:00|436.85|434.65|445.92|443.72|445.92|443.72|435.11|432.91|0
1642689900000|2022-01-20 14:45:00|445.65|443.45|447.66|445.46|448.02|445.82|441.62|439.42|0
1642690200000|2022-01-20 14:50:00|446.79|444.59|451|448.8|452.77|450.57|445.56|443.36|0
1642690500000|2022-01-20 14:55:00|451.18|448.98|455.77|453.57|457.54|455.34|449.95|447.75|0
1642690800000|2022-01-20 15:00:00|455.42|453.22|453.64|451.44|457.36|455.16|452.23|450.03|0
1642691100000|2022-01-20 15:05:00|453.82|451.62|453.17|450.97|455.83|453.63|449.82|447.62|0
1642691400000|2022-01-20 15:10:00|453|450.8|451.58|449.38|455.12|452.92|449.29|447.09|0
1642691700000|2022-01-20 15:15:00|451.93|449.73|446.64|444.44|453.88|451.68|446.47|444.27|0
1642692000000|2022-01-20 15:20:00|446.82|444.62|451.93|449.73|452.1|449.9|446.73|444.53|0
1642692300000|2022-01-20 15:25:00|452.1|449.9|453.34|451.14|453.69|451.49|449.28|447.08|0
1642692600000|2022-01-20 15:30:00|453.16|450.96|458.3|456.1|461.33|459.13|453.16|450.96|0
1642692900000|2022-01-20 15:35:00|458.48|456.28|459.27|457.07|460.79|458.59|457.59|455.39|0
1642693200000|2022-01-20 15:40:00|459.37|457.17|459.01|456.81|461.68|459.48|459.01|456.81|0
1642693500000|2022-01-20 15:45:00|459.36|457.16|463.76|461.56|467.87|465.67|459.19|456.99|0
1642693800000|2022-01-20 15:50:00|464.12|461.92|465.37|463.17|465.91|463.71|463.22|461.02|0
1642694100000|2022-01-20 15:55:00|465.19|462.99|464.02|461.82|465.19|462.99|462.51|460.31|0
1642694400000|2022-01-20 16:00:00|464.11|461.91|467.16|464.96|468.78|466.58|464.11|461.91|0
1642694700000|2022-01-20 16:05:00|466.98|464.78|465.54|463.34|467.16|464.96|464.83|462.63|0
1642695000000|2022-01-20 16:10:00|465.72|463.52|461.78|459.58|465.72|463.52|460.53|458.33|0
1642695300000|2022-01-20 16:15:00|461.96|459.76|462.67|460.47|463.75|461.55|460.35|458.15|0
1642695600000|2022-01-20 16:20:00|462.49|460.29|460.17|457.97|462.49|460.29|458.39|456.19|0
1642695900000|2022-01-20 16:25:00|459.64|457.44|463.56|461.36|463.92|461.72|459.46|457.26|0
1642696200000|2022-01-20 16:30:00|463.92|461.72|464.18|461.98|464.99|462.79|463.38|461.18|0
1642696500000|2022-01-20 16:35:00|464.54|462.34|464.09|461.89|464.99|462.79|462.31|460.11|0
1642696800000|2022-01-20 16:40:00|464.27|462.07|456.42|454.22|464.27|462.07|456.25|454.05|0
1642697100000|2022-01-20 16:45:00|456.25|454.05|458.91|456.71|460.34|458.14|456.25|454.05|0
1642697400000|2022-01-20 16:50:00|459.44|457.24|459.44|457.24|462.3|460.1|459.44|457.24|0
1642697700000|2022-01-20 16:55:00|459.62|457.42|459.97|457.77|462.65|460.45|458.91|456.71|0
1642698000000|2022-01-20 17:00:00|460.33|458.13|460.15|457.95|462.47|460.27|459.44|457.24|0
1642698300000|2022-01-20 17:05:00|460.23|458.03|457.65|455.45|460.33|458.13|457.3|455.1|0
1642698600000|2022-01-20 17:10:00|457.48|455.28|458.9|456.7|459.25|457.05|456.94|454.74|0
1642698900000|2022-01-20 17:15:00|458.72|456.52|455.52|453.32|458.72|456.52|455.52|453.32|0
1642699200000|2022-01-20 17:20:00|455.34|453.14|457.82|455.62|458|455.8|454.98|452.78|0
1642699500000|2022-01-20 17:25:00|457.65|455.45|459.33|457.13|459.33|457.13|455.51|453.31|0
1642699800000|2022-01-20 17:30:00|459.78|457.58|461.56|459.36|461.74|459.54|459.6|457.4|0
1642700100000|2022-01-20 17:35:00|461.38|459.18|460.13|457.93|461.92|459.72|458.88|456.68|0
1642700400000|2022-01-20 17:40:00|459.95|457.75|461.02|458.82|461.91|459.71|459.6|457.4|0
1642700700000|2022-01-20 17:45:00|460.84|458.64|458.88|456.68|460.84|458.64|458.17|455.97|0
1642701000000|2022-01-20 17:50:00|459.06|456.86|454.79|452.59|459.06|456.86|454.7|452.5|0
1642701300000|2022-01-20 17:55:00|454.61|452.41|454.43|452.23|455.5|453.3|453.01|450.81|0
1642701600000|2022-01-20 18:00:00|454.25|452.05|449.48|447.28|454.25|452.05|448.95|446.75|0
1642701900000|2022-01-20 18:05:00|449.21|447.01|447.01|444.81|449.21|447.01|446.3|444.1|0
1642702200000|2022-01-20 18:10:00|446.56|444.36|449.47|447.27|450.35|448.15|446.3|444.1|0
1642702500000|2022-01-20 18:15:00|449.29|447.09|447.53|445.33|449.29|447.09|444.54|442.34|0
1642702800000|2022-01-20 18:20:00|447.18|444.98|446.82|444.62|448.94|446.74|446.3|444.1|0
1642703100000|2022-01-20 18:25:00|446.47|444.27|446.67|444.47|449.5|447.3|443.49|441.29|0
1642703400000|2022-01-20 18:30:00|446.5|444.3|445|442.8|447.46|445.26|444.21|442.01|0
1642703700000|2022-01-20 18:35:00|445.26|443.06|447.73|445.53|447.9|445.7|444.21|442.01|0
1642704000000|2022-01-20 18:40:00|447.28|445.08|447.19|444.99|449.13|446.93|447.19|444.99|0
1642704300000|2022-01-20 18:45:00|447.37|445.17|446.49|444.29|448.78|446.58|444.56|442.36|0
1642704600000|2022-01-20 18:50:00|446.66|444.46|447.89|445.69|448.6|446.4|446.31|444.11|0
1642704900000|2022-01-20 18:55:00|448.07|445.87|443.67|441.47|448.07|445.87|443.32|441.12|0
1642705200000|2022-01-20 19:00:00|443.84|441.64|452.48|450.28|452.66|450.46|443.75|441.55|0
1642705500000|2022-01-20 19:05:00|452.13|449.93|451.42|449.22|452.66|450.46|450.71|448.51|0
1642705800000|2022-01-20 19:10:00|451.59|449.39|441.03|438.83|452.65|450.45|440.68|438.48|0
1642706100000|2022-01-20 19:15:00|440.86|438.66|441.2|439|443.57|441.37|438.06|435.86|0
1642706400000|2022-01-20 19:20:00|441.55|439.35|440.68|438.48|442.61|440.41|438.58|436.38|0
1642706700000|2022-01-20 19:25:00|440.85|438.65|437.18|434.98|441.2|439|437.18|434.98|0
1642707000000|2022-01-20 19:30:00|437.36|435.16|434.39|432.19|437.36|435.16|433.53|431.33|0
1642707300000|2022-01-20 19:35:00|435.26|433.06|434.38|432.18|435.78|433.58|432.39|430.19|0
1642707600000|2022-01-20 19:40:00|434.21|432.01|431.95|429.75|434.21|432.01|431.43|429.23|0
1642707900000|2022-01-20 19:45:00|432.13|429.93|432.99|430.79|434.38|432.18|429.01|426.81|0
1642708200000|2022-01-20 19:50:00|432.64|430.44|432.99|430.79|435.07|432.87|431.43|429.23|0
1642708500000|2022-01-20 19:55:00|433.33|431.13|430.73|428.53|434.72|432.52|430.39|428.19|0
1642708800000|2022-01-20 20:00:00|430.91|428.71|427.8|425.6|434.72|432.52|426.42|424.22|0
1642709100000|2022-01-20 20:05:00|427.62|425.42|421.98|419.78|428.66|426.46|419.43|417.23|0
1642709400000|2022-01-20 20:10:00|422.15|419.95|419.59|417.39|425.07|422.87|419.25|417.05|0
1642709700000|2022-01-20 20:15:00|420.1|417.9|422.83|420.63|423.69|421.49|418.9|416.7|0
1642710000000|2022-01-20 20:20:00|422.66|420.46|415.67|413.47|422.66|420.46|415.33|413.13|0
1642710300000|2022-01-20 20:25:00|416.18|413.98|413.82|411.62|417.22|415.02|411.09|408.89|0
1642710600000|2022-01-20 20:30:00|414.16|411.96|411.28|409.08|414.67|412.47|409.77|407.57|0
1642710900000|2022-01-20 20:35:00|410.44|408.24|405.73|403.53|410.95|408.75|402.04|399.84|0
1642711200000|2022-01-20 20:40:00|405.89|403.69|403.04|400.84|407.74|405.54|402.54|400.34|0
1642711500000|2022-01-20 20:45:00|402.71|400.51|396.75|394.55|405.43|403.23|396.75|394.55|0
1642711800000|2022-01-20 20:50:00|396.59|394.39|388.83|386.63|400.74|398.54|388.66|386.46|0
1642712100000|2022-01-20 20:55:00|388.99|386.79|388.88|386.68|392.5|390.3|383.28|381.08|0
1642712400000|2022-01-20 21:00:00|388.56|386.36|383.58|381.38|389.7|387.5|383.26|381.06|0
1642712700000|2022-01-20 21:05:00|384.07|381.87|385.05|382.85|388.66|386.46|384.07|381.87|0
1642713000000|2022-01-20 21:10:00|384.89|382.69|383.41|381.21|386.69|384.49|382.6|380.4|0
1642713300000|2022-01-20 21:15:00|383.39|380.59|384.85|382.05|385.34|382.54|382.08|379.28|0
1642713600000|2022-01-20 21:20:00|384.36|381.56|381.1|378.3|384.69|381.89|380.61|377.81|0
1642713900000|2022-01-20 21:25:00|381.18|378.38|376.07|373.27|383.46|380.66|376.07|373.27|0
1642714200000|2022-01-20 21:30:00|374.46|371.66|377.53|374.73|377.53|374.73|373.49|370.69|0
1642714500000|2022-01-20 21:35:00|377.2|374.4|375.74|372.94|379.77|376.97|375.74|372.94|0
1642714800000|2022-01-20 21:40:00|375.34|372.54|372.37|369.57|376.38|373.58|367.34|364.54|0
1642715100000|2022-01-20 21:45:00|371.89|369.09|371.09|368.29|373.49|370.69|370.61|367.81|0
1642715400000|2022-01-20 21:50:00|370.13|367.33|379.11|376.31|379.28|376.48|369.49|366.69|0
1642715700000|2022-01-20 21:55:00|379.19|376.39|379.19|376.39|381.54|378.74|378.47|375.67|0
1642716000000|2022-01-20 22:00:00|379.36|376.56|378.55|375.75|379.36|376.56|377.94|375.14|0
1642716300000|2022-01-20 22:05:00|378.59|375.79|379.31|376.51|379.31|376.51|378.24|375.44|0
1642716600000|2022-01-20 22:10:00|379.44|376.64|379.7|376.9|379.7|376.9|379.39|376.59|0
1642716900000|2022-01-20 22:15:00|379.89|377.09|380.6|377.8|380.6|377.8|379.89|377.09|0
1642717200000|2022-01-20 22:20:00|380.64|377.84|383.01|380.21|383.31|380.51|380.64|377.84|0
1642717500000|2022-01-20 22:25:00|382.94|380.14|382.83|380.03|383.18|380.38|382.83|380.03|0
1642717800000|2022-01-20 22:30:00|382.92|380.12|383.15|380.35|383.15|380.35|382.9|380.1|0
1642718100000|2022-01-20 22:35:00|383.08|380.28|382.54|379.74|383.08|380.28|382.54|379.74|0
1642718400000|2022-01-20 22:40:00|382.64|379.84|381.84|379.04|382.74|379.94|381.81|379.01|0
1642718700000|2022-01-20 22:45:00|381.93|379.13|382.19|379.39|382.4|379.6|381.86|379.06|0
1642719000000|2022-01-20 22:50:00|382.21|379.41|382.04|379.24|382.28|379.48|381.76|378.96|0
1642719300000|2022-01-20 22:55:00|382.02|379.22|381.64|378.84|382.16|379.36|381.4|378.6|0
1642719600000|2022-01-20 23:00:00|379.81|377.01|385.06|382.26|385.06|382.26|379|376.2|0
1642719900000|2022-01-20 23:05:00|385.46|382.66|380.85|378.05|386.68|383.88|380.85|378.05|0
1642720200000|2022-01-20 23:10:00|380.93|378.13|380.2|377.4|383.19|380.39|379.08|376.28|0
1642720500000|2022-01-20 23:15:00|379.88|377.08|379.24|376.44|381.98|379.18|375.78|372.98|0
1642720800000|2022-01-20 23:20:00|379.07|376.27|380.68|377.88|381.17|378.37|376.83|374.03|0
1642721100000|2022-01-20 23:25:00|380.52|377.72|376.5|373.7|381.33|378.53|376.5|373.7|0
1642721400000|2022-01-20 23:30:00|376.9|374.1|378.1|375.3|379.31|376.51|376.66|373.86|0
1642721700000|2022-01-20 23:35:00|378.26|375.46|382.36|379.56|382.36|379.56|377.46|374.66|0
1642722000000|2022-01-20 23:40:00|382.29|379.49|383.01|380.21|383.58|380.78|381.96|379.16|0
1642722300000|2022-01-20 23:45:00|383.09|380.29|384.06|381.26|385.2|382.4|383.09|380.29|0
1642722600000|2022-01-20 23:50:00|383.9|381.1|382.84|380.04|384.55|381.75|381.63|378.83|0
1642722900000|2022-01-20 23:55:00|383.25|380.45|384.86|382.06|385.03|382.23|382.12|379.32|0
1642723200000|2022-01-21 00:00:00|385.03|382.23|381.63|378.83|386.81|384.01|380.5|377.7|0
1642723500000|2022-01-21 00:05:00|381.7|378.9|382.59|379.79|383.73|380.93|379.69|376.89|0
1642723800000|2022-01-21 00:10:00|382.51|379.71|383.31|380.51|384.86|382.06|381.14|378.34|0
1642724100000|2022-01-21 00:15:00|383.07|380.27|382.66|379.86|384.69|381.89|382.26|379.46|0
1642724400000|2022-01-21 00:20:00|382.34|379.54|381.53|378.73|382.75|379.95|379.28|376.48|0
1642724700000|2022-01-21 00:25:00|381.21|378.41|381.93|379.13|383.55|380.75|380.32|377.52|0
1642725000000|2022-01-21 00:30:00|381.77|378.97|381.69|378.89|382.58|379.78|380.4|377.6|0
1642725300000|2022-01-21 00:35:00|381.77|378.97|380.55|377.75|382.01|379.21|380.23|377.43|0
1642725600000|2022-01-21 00:40:00|380.71|377.91|381|378.2|381.61|378.81|378.7|375.9|0
1642725900000|2022-01-21 00:45:00|381.09|378.29|381.97|379.17|382.37|379.57|380.44|377.64|0
1642726200000|2022-01-21 00:50:00|381.73|378.93|381|378.2|383.34|380.54|380.2|377.4|0
1642726500000|2022-01-21 00:55:00|381.08|378.28|380.11|377.31|382.21|379.41|380.11|377.31|0
1642726800000|2022-01-21 01:00:00|379.79|376.99|381.31|378.51|382.53|379.73|379.79|376.99|0
1642727100000|2022-01-21 01:05:00|381.24|378.44|374.58|371.78|381.24|378.44|374.19|371.39|0
1642727400000|2022-01-21 01:10:00|374.35|371.55|375.14|372.34|375.62|372.82|371.8|369|0
1642727700000|2022-01-21 01:15:00|375.3|372.5|374.34|371.54|377.13|374.33|373.94|371.14|0
1642728000000|2022-01-21 01:20:00|374.18|371.38|379.21|376.41|379.37|376.57|374.18|371.38|0
1642728300000|2022-01-21 01:25:00|379.53|376.73|384.04|381.24|384.45|381.65|379.3|376.5|0
1642728600000|2022-01-21 01:30:00|383.96|381.16|383.15|380.35|383.96|381.16|380.9|378.1|0
1642728900000|2022-01-21 01:35:00|383.31|380.51|378.28|375.48|383.31|380.51|378.12|375.32|0
1642729200000|2022-01-21 01:40:00|377.8|375|376.19|373.39|379.72|376.92|375.07|372.27|0
1642729500000|2022-01-21 01:45:00|376.35|373.55|372.52|369.72|376.35|373.55|372.36|369.56|0
1642729800000|2022-01-21 01:50:00|372.36|369.56|377.79|374.99|377.95|375.15|372.36|369.56|0
1642730100000|2022-01-21 01:55:00|378.59|375.79|380.59|377.79|380.84|378.04|376.99|374.19|0
1642730400000|2022-01-21 02:00:00|380.27|377.47|381.32|378.52|382.28|379.48|379.39|376.59|0
1642730700000|2022-01-21 02:05:00|381.8|379|383.09|380.29|384.06|381.26|381.48|378.68|0
1642731000000|2022-01-21 02:10:00|383.16|380.36|382.52|379.72|383.16|380.36|381.64|378.84|0
1642731300000|2022-01-21 02:15:00|382.6|379.8|379.45|376.65|382.76|379.96|379.06|376.26|0
1642731600000|2022-01-21 02:20:00|379.54|376.74|381.63|378.83|381.79|378.99|379.05|376.25|0
1642731900000|2022-01-21 02:25:00|381.3|378.5|380.25|377.45|381.3|378.5|379.69|376.89|0
1642732200000|2022-01-21 02:30:00|380.34|377.54|379.05|376.25|380.65|377.85|379.05|376.25|0
1642732500000|2022-01-21 02:35:00|378.73|375.93|377.6|374.8|379.69|376.89|376.08|373.28|0
1642732800000|2022-01-21 02:40:00|377.44|374.64|372.8|370|377.51|374.71|372.8|370|0
1642733100000|2022-01-21 02:45:00|372.96|370.16|366.61|363.81|373.44|370.64|365.35|362.55|0
1642733400000|2022-01-21 02:50:00|366.53|363.73|367.48|364.68|368.43|365.63|365.19|362.39|0
1642733700000|2022-01-21 02:55:00|367.24|364.44|370.88|368.08|370.88|368.08|367.24|364.44|0
1642734000000|2022-01-21 03:00:00|371.04|368.24|370.56|367.76|371.52|368.72|369.77|366.97|0
1642734300000|2022-01-21 03:05:00|370.72|367.92|369.61|366.81|371.52|368.72|369.14|366.34|0
1642734600000|2022-01-21 03:10:00|369.77|366.97|368.81|366.01|370.4|367.6|367.07|364.27|0
1642734900000|2022-01-21 03:15:00|368.97|366.17|369.29|366.49|371.19|368.39|368.97|366.17|0
1642735200000|2022-01-21 03:20:00|369.44|366.64|366.28|363.48|370.39|367.59|366.28|363.48|0
1642735500000|2022-01-21 03:25:00|366.43|363.63|368.17|365.37|368.88|366.08|366.43|363.63|0
1642735800000|2022-01-21 03:30:00|368.09|365.29|368.48|365.68|368.8|366|366.11|363.31|0
1642736100000|2022-01-21 03:35:00|368.56|365.76|366.43|363.63|368.56|365.76|365.32|362.52|0
1642736400000|2022-01-21 03:40:00|366.34|363.54|368.16|365.36|368.8|366|366.18|363.38|0
1642736700000|2022-01-21 03:45:00|367.69|364.89|367.21|364.41|368.48|365.68|366.58|363.78|0
1642737000000|2022-01-21 03:50:00|367.05|364.25|368.07|365.27|368.31|365.51|366.58|363.78|0
1642737300000|2022-01-21 03:55:00|368.16|365.36|370.21|367.41|370.45|367.65|367.52|364.72|0
1642737600000|2022-01-21 04:00:00|370.13|367.33|373.55|370.75|374.19|371.39|370.13|367.33|0
1642737900000|2022-01-21 04:05:00|373.63|370.83|377.87|375.07|377.87|375.07|373.63|370.83|0
1642738200000|2022-01-21 04:10:00|377.71|374.91|376.42|373.62|377.94|375.14|376.26|373.46|0
1642738500000|2022-01-21 04:15:00|375.62|372.82|374.26|371.46|376.42|373.62|373.54|370.74|0
1642738800000|2022-01-21 04:20:00|374.42|371.62|373.86|371.06|375.46|372.66|373.22|370.42|0
1642739100000|2022-01-21 04:25:00|373.93|371.13|375.13|372.33|375.29|372.49|372.42|369.62|0
1642739400000|2022-01-21 04:30:00|374.89|372.09|374.49|371.69|377.05|374.25|374.49|371.69|0
1642739700000|2022-01-21 04:35:00|374.57|371.77|375.61|372.81|376.09|373.29|374.49|371.69|0
1642740000000|2022-01-21 04:40:00|375.52|372.72|373.69|370.89|375.77|372.97|373.37|370.57|0
1642740300000|2022-01-21 04:45:00|373.85|371.05|372.25|369.45|374.4|371.6|371.37|368.57|0
1642740600000|2022-01-21 04:50:00|372.33|369.53|372.8|370|373.36|370.56|371.45|368.65|0
1642740900000|2022-01-21 04:55:00|372.88|370.08|372.64|369.84|374.55|371.75|372.56|369.76|0
1642741200000|2022-01-21 05:00:00|372.88|370.08|374.63|371.83|375.11|372.31|372.24|369.44|0
1642741500000|2022-01-21 05:05:00|374.47|371.67|375.75|372.95|375.91|373.11|372.72|369.92|0
1642741800000|2022-01-21 05:10:00|375.59|372.79|373.99|371.19|376.39|373.59|373.67|370.87|0
1642742100000|2022-01-21 05:15:00|373.83|371.03|373.66|370.86|374.15|371.35|372.23|369.43|0
1642742400000|2022-01-21 05:20:00|373.58|370.78|375.9|373.1|375.9|373.1|373.51|370.71|0
1642742700000|2022-01-21 05:25:00|375.81|373.01|373.18|370.38|376.22|373.42|373.18|370.38|0
1642743000000|2022-01-21 05:30:00|373.5|370.7|376.53|373.73|377.17|374.37|373.5|370.7|0
1642743300000|2022-01-21 05:35:00|376.69|373.89|377.65|374.85|377.81|375.01|376.69|373.89|0
1642743600000|2022-01-21 05:40:00|377.49|374.69|380.13|377.33|380.38|377.58|377.09|374.29|0
1642743900000|2022-01-21 05:45:00|380.06|377.26|381.02|378.22|382.15|379.35|380.06|377.26|0
1642744200000|2022-01-21 05:50:00|381.18|378.38|380.69|377.89|381.98|379.18|380.54|377.74|0
1642744500000|2022-01-21 05:55:00|380.77|377.97|381.18|378.38|381.66|378.86|378.6|375.8|0
1642744800000|2022-01-21 06:00:00|381.02|378.22|378.29|375.49|381.26|378.46|377.73|374.93|0
1642745100000|2022-01-21 06:05:00|378.53|375.73|378.05|375.25|378.69|375.89|377.25|374.45|0
1642745400000|2022-01-21 06:10:00|378.44|375.64|377.98|375.18|379.81|377.01|377.72|374.92|0
1642745700000|2022-01-21 06:15:00|378.14|375.34|378.86|376.06|380.14|377.34|377.74|374.94|0
1642746000000|2022-01-21 06:20:00|378.62|375.82|381.67|378.87|382.16|379.36|378.54|375.74|0
1642746300000|2022-01-21 06:25:00|381.59|378.79|380.7|377.9|382.64|379.84|380.06|377.26|0
1642746600000|2022-01-21 06:30:00|381.99|379.19|384.08|381.28|384.25|381.45|380.54|377.74|0
1642746900000|2022-01-21 06:35:00|383.92|381.12|384.57|381.77|384.89|382.09|382.31|379.51|0
1642747200000|2022-01-21 06:40:00|384.4|381.6|384.32|381.52|386.34|383.54|384.24|381.44|0
1642747500000|2022-01-21 06:45:00|384.4|381.6|383.43|380.63|386.66|383.86|383.43|380.63|0
1642747800000|2022-01-21 06:50:00|383.51|380.71|381.29|378.49|383.51|380.71|380.21|377.41|0
1642748100000|2022-01-21 06:55:00|381.2|378.4|382.65|379.85|383.38|380.58|380.97|378.17|0
1642748400000|2022-01-21 07:00:00|382.09|379.29|378.95|376.15|382.41|379.61|378.87|376.07|0
1642748700000|2022-01-21 07:05:00|379.03|376.23|384.91|382.11|385.32|382.52|378.07|375.27|0
1642749000000|2022-01-21 07:10:00|384.26|381.46|386.61|383.81|387.42|384.62|383.86|381.06|0
1642749300000|2022-01-21 07:15:00|386.93|384.13|385.96|383.16|387.58|384.78|385.39|382.59|0
1642749600000|2022-01-21 07:20:00|386.04|383.24|388.55|385.75|389.2|386.4|385.63|382.83|0
1642749900000|2022-01-21 07:25:00|388.39|385.59|391.56|388.76|391.81|389.01|388.39|385.59|0
1642750200000|2022-01-21 07:30:00|391.64|388.84|385.64|382.84|391.81|389.01|385.64|382.84|0
1642750500000|2022-01-21 07:35:00|385.8|383|384.33|381.53|387.26|384.46|384.17|381.37|0
1642750800000|2022-01-21 07:40:00|384.5|381.7|385.3|382.5|386.69|383.89|384.17|381.37|0
1642751100000|2022-01-21 07:45:00|385.47|382.67|386.77|383.97|387.09|384.29|384|381.2|0
1642751400000|2022-01-21 07:50:00|386.93|384.13|386.93|384.13|388.31|385.51|386.84|384.04|0
1642751700000|2022-01-21 07:55:00|387.09|384.29|387.41|384.61|387.41|384.61|385.13|382.33|0
1642752000000|2022-01-21 08:00:00|386.92|384.12|386.76|383.96|388.06|385.26|384.16|381.36|0
1642752300000|2022-01-21 08:05:00|386.29|384.09|387.43|385.23|390.21|388.01|386.29|384.09|0
1642752600000|2022-01-21 08:10:00|387.59|385.39|381.42|379.22|387.59|385.39|381.42|379.22|0
1642752900000|2022-01-21 08:15:00|380.69|378.49|379.32|377.12|382.71|380.51|378.67|376.47|0
1642753200000|2022-01-21 08:20:00|379.48|377.28|380.93|378.73|381.74|379.54|378.67|376.47|0
1642753500000|2022-01-21 08:25:00|380.77|378.57|384.65|382.45|384.98|382.78|380.28|378.08|0
1642753800000|2022-01-21 08:30:00|384.33|382.13|387.09|384.89|387.25|385.05|382.54|380.34|0
1642754100000|2022-01-21 08:35:00|386.44|384.24|384|381.8|388.23|386.03|383.51|381.31|0
1642754400000|2022-01-21 08:40:00|384.32|382.12|383.02|380.82|385.3|383.1|382.7|380.5|0
1642754700000|2022-01-21 08:45:00|383.18|380.98|382.05|379.85|383.58|381.38|378.98|376.78|0
1642755000000|2022-01-21 08:50:00|382.21|380.01|386.18|383.98|386.43|384.23|381.31|379.11|0
1642755300000|2022-01-21 08:55:00|386.43|384.23|387.08|384.88|387.57|385.37|385.29|383.09|0
1642755600000|2022-01-21 09:00:00|386.91|384.71|385.44|383.24|387.56|385.36|383.98|381.78|0
1642755900000|2022-01-21 09:05:00|385.77|383.57|383.17|380.97|387.56|385.36|382.52|380.32|0
1642756200000|2022-01-21 09:10:00|383.01|380.81|380.5|378.3|383.17|380.97|379.86|377.66|0
1642756500000|2022-01-21 09:15:00|380.34|378.14|380.9|378.7|381.39|379.19|379.69|377.49|0
1642756800000|2022-01-21 09:20:00|381.47|379.27|383.82|381.62|384.56|382.36|380.99|378.79|0
1642757100000|2022-01-21 09:25:00|383.74|381.54|386.35|384.15|386.35|384.15|383.74|381.54|0
1642757400000|2022-01-21 09:30:00|386.43|384.23|385.73|383.53|387.73|385.53|385.57|383.37|0
1642757700000|2022-01-21 09:35:00|385.64|383.44|384.42|382.22|386.54|384.34|383.45|381.25|0
1642758000000|2022-01-21 09:40:00|384.34|382.14|385.72|383.52|386.94|384.74|383.61|381.41|0
1642758300000|2022-01-21 09:45:00|385.8|383.6|387.02|384.82|387.02|384.82|385.72|383.52|0
1642758600000|2022-01-21 09:50:00|386.94|384.74|389.14|386.94|389.97|387.77|386.53|384.33|0
1642758900000|2022-01-21 09:55:00|389.22|387.02|388.98|386.78|389.96|387.76|388.81|386.61|0
1642759200000|2022-01-21 10:00:00|388.89|386.69|387.09|384.89|389.31|387.11|386.44|384.24|0
1642759500000|2022-01-21 10:05:00|386.93|384.73|386.76|384.56|389.14|386.94|386.76|384.56|0
1642759800000|2022-01-21 10:10:00|386.68|384.48|385.95|383.75|387.66|385.46|385.7|383.5|0
1642760100000|2022-01-21 10:15:00|386.03|383.83|390.93|388.73|391.59|389.39|386.03|383.83|0
1642760400000|2022-01-21 10:20:00|390.77|388.57|390.27|388.07|392.49|390.29|389.2|387|0
1642760700000|2022-01-21 10:25:00|390.44|388.24|390.43|388.23|391.09|388.89|389.62|387.42|0
1642761000000|2022-01-21 10:30:00|390.35|388.15|389.15|386.95|390.81|388.61|388.96|386.76|0
1642761300000|2022-01-21 10:35:00|389.24|387.04|389.89|387.69|391.04|388.84|389.24|387.04|0
1642761600000|2022-01-21 10:40:00|390.06|387.86|391.04|388.84|391.2|389|389.56|387.36|0
1642761900000|2022-01-21 10:45:00|391.2|389|389.56|387.36|391.2|389|388.58|386.38|0
1642762200000|2022-01-21 10:50:00|389.89|387.69|388.41|386.21|390.54|388.34|388.41|386.21|0
1642762500000|2022-01-21 10:55:00|388.32|386.12|390.61|388.41|390.61|388.41|387.59|385.39|0
1642762800000|2022-01-21 11:00:00|390.37|388.17|388.32|386.12|390.37|388.17|387.59|385.39|0
1642763100000|2022-01-21 11:05:00|388.24|386.04|382.37|380.17|388.57|386.37|381.4|379.2|0
1642763400000|2022-01-21 11:10:00|382.77|380.57|382.04|379.84|383.91|381.71|381.24|379.04|0
1642763700000|2022-01-21 11:15:00|382.21|380.01|378.23|376.03|382.21|380.01|377.03|374.83|0
1642764000000|2022-01-21 11:20:00|378.16|375.96|375.49|373.29|379.36|377.16|375.41|373.21|0
1642764300000|2022-01-21 11:25:00|375.58|373.38|378.16|375.96|378.41|376.21|373.49|371.29|0
1642764600000|2022-01-21 11:30:00|378.25|376.05|376.15|373.95|378.25|376.05|375.35|373.15|0
1642764900000|2022-01-21 11:35:00|376.07|373.87|381.07|378.87|381.8|379.6|376.07|373.87|0
1642765200000|2022-01-21 11:40:00|381.23|379.03|379.37|377.17|381.23|379.03|377.83|375.63|0
1642765500000|2022-01-21 11:45:00|379.12|376.92|377.19|374.99|379.53|377.33|375.74|373.54|0
1642765800000|2022-01-21 11:50:00|376.95|374.75|377.75|375.55|378.07|375.87|375.82|373.62|0
1642766100000|2022-01-21 11:55:00|377.43|375.23|381.46|379.26|382.11|379.91|377.43|375.23|0
1642766400000|2022-01-21 12:00:00|381.63|379.43|377.1|374.9|381.63|379.43|376.78|374.58|0
1642766700000|2022-01-21 12:05:00|376.94|374.74|373.88|371.68|377.74|375.54|372.76|370.56|0
1642767000000|2022-01-21 12:10:00|373.8|371.6|373.88|371.68|374.2|372|371.16|368.96|0
1642767300000|2022-01-21 12:15:00|373.72|371.52|377.09|374.89|378.22|376.02|373.72|371.52|0
1642767600000|2022-01-21 12:20:00|377.17|374.97|377.73|375.53|379.18|376.98|377.09|374.89|0
1642767900000|2022-01-21 12:25:00|378.22|376.02|375.96|373.76|378.22|376.02|375.48|373.28|0
1642768200000|2022-01-21 12:30:00|375.8|373.6|373.62|371.42|376.44|374.24|372.33|370.13|0
1642768500000|2022-01-21 12:35:00|373.46|371.26|378.04|375.84|378.28|376.08|372.97|370.77|0
1642768800000|2022-01-21 12:40:00|377.88|375.68|374.82|372.62|377.88|375.68|374.34|372.14|0
1642769100000|2022-01-21 12:45:00|374.74|372.54|374.66|372.46|376.59|374.39|373.86|371.66|0
1642769400000|2022-01-21 12:50:00|374.82|372.62|372.97|370.77|376.43|374.23|372.73|370.53|0
1642769700000|2022-01-21 12:55:00|373.05|370.85|374.65|372.45|374.97|372.77|371.29|369.09|0
1642770000000|2022-01-21 13:00:00|374.81|372.61|372.73|370.53|375.13|372.93|372.25|370.05|0
1642770300000|2022-01-21 13:05:00|372.89|370.69|375.45|373.25|375.45|373.25|372.89|370.69|0
1642770600000|2022-01-21 13:10:00|375.61|373.41|374|371.8|375.93|373.73|371.92|369.72|0
1642770900000|2022-01-21 13:15:00|373.84|371.64|375.93|373.73|375.93|373.73|371.44|369.24|0
1642771200000|2022-01-21 13:20:00|376.09|373.89|377.21|375.01|378.34|376.14|375.68|373.48|0
1642771500000|2022-01-21 13:25:00|377.37|375.17|376.73|374.53|378.18|375.98|376.56|374.36|0
1642771800000|2022-01-21 13:30:00|376.64|374.44|373.51|371.31|377.21|375.01|373.51|371.31|0
1642772100000|2022-01-21 13:35:00|373.26|371.06|378.82|376.62|378.82|376.62|373.26|371.06|0
1642772400000|2022-01-21 13:40:00|378.17|375.97|377.68|375.48|379.14|376.94|375.91|373.71|0
1642772700000|2022-01-21 13:45:00|377.36|375.16|376.23|374.03|377.76|375.56|376.07|373.87|0
1642773000000|2022-01-21 13:50:00|376.71|374.51|375.74|373.54|377.84|375.64|375.1|372.9|0
1642773300000|2022-01-21 13:55:00|375.82|373.62|376.06|373.86|376.55|374.35|374.78|372.58|0
1642773600000|2022-01-21 14:00:00|376.22|374.02|375.1|372.9|377.99|375.79|375.1|372.9|0
1642773900000|2022-01-21 14:05:00|374.94|372.74|369.49|367.29|374.94|372.74|369.01|366.81|0
1642774200000|2022-01-21 14:10:00|369.01|366.81|371.4|369.2|371.56|369.36|368.69|366.49|0
1642774500000|2022-01-21 14:15:00|371.56|369.36|370.44|368.24|372.52|370.32|369.48|367.28|0
1642774800000|2022-01-21 14:20:00|370.6|368.4|373.96|371.76|373.96|371.76|369.64|367.44|0
1642775100000|2022-01-21 14:25:00|373.8|371.6|381.94|379.74|382.02|379.82|373.8|371.6|0
1642775400000|2022-01-21 14:30:00|383.81|381.61|388.16|385.96|389.47|387.27|377.98|375.78|0
1642775700000|2022-01-21 14:35:00|387.34|385.14|380.43|378.23|388.65|386.45|379.22|377.02|0
1642776000000|2022-01-21 14:40:00|379.7|377.5|370.7|368.5|380.51|378.31|370.38|368.18|0
1642776300000|2022-01-21 14:45:00|370.86|368.66|379.21|377.01|383.26|381.06|369.66|367.46|0
1642776600000|2022-01-21 14:50:00|378.08|375.88|372.89|370.69|381.15|378.95|369|366.8|0
1642776900000|2022-01-21 14:55:00|372.42|370.22|372.57|370.37|374.65|372.45|369.15|366.95|0
1642777200000|2022-01-21 15:00:00|371.46|369.26|365.09|362.89|375.61|373.41|363.9|361.7|0
1642777500000|2022-01-21 15:05:00|365.25|363.05|367.86|365.66|372.25|370.05|364.93|362.73|0
1642777800000|2022-01-21 15:10:00|366.83|364.63|360.78|358.58|366.83|364.63|358.78|356.58|0
1642778100000|2022-01-21 15:15:00|360.62|358.42|360.46|358.26|364.56|362.36|359.83|357.63|0
1642778400000|2022-01-21 15:20:00|360.3|358.1|362.27|360.07|364|361.8|350.99|348.79|0
1642778700000|2022-01-21 15:25:00|362.75|360.55|365.73|363.53|371.34|369.14|362.27|360.07|0
1642779000000|2022-01-21 15:30:00|366.52|364.32|381.38|379.18|382.68|380.48|363.99|361.79|0
1642779300000|2022-01-21 15:35:00|381.22|379.02|375.77|373.57|386.89|384.69|375.45|373.25|0
1642779600000|2022-01-21 15:40:00|374.81|372.61|379.96|377.76|379.96|377.76|370.81|368.61|0
1642779900000|2022-01-21 15:45:00|379.8|377.6|385.28|383.08|385.77|383.57|375.23|373.03|0
1642780200000|2022-01-21 15:50:00|385.61|383.41|394.86|392.66|395.55|393.35|385.61|383.41|0
1642780500000|2022-01-21 15:55:00|395.02|392.82|390.22|388.02|395.02|392.82|385.69|383.49|0
1642780800000|2022-01-21 16:00:00|390.06|387.86|387.3|385.1|391.04|388.84|384.55|382.35|0
1642781100000|2022-01-21 16:05:00|387.79|385.59|396.09|393.89|397.73|395.53|387.14|384.94|0
1642781400000|2022-01-21 16:10:00|396.25|394.05|389.4|387.2|396.42|394.22|388.27|386.07|0
1642781700000|2022-01-21 16:15:00|390.21|388.01|390.5|388.3|391.84|389.64|385.93|383.73|0
1642782000000|2022-01-21 16:20:00|390.33|388.13|397.39|395.19|400.03|397.83|388.37|386.17|0
1642782300000|2022-01-21 16:25:00|397.22|395.02|395.85|393.65|397.88|395.68|391.74|389.54|0
1642782600000|2022-01-21 16:30:00|395.03|392.83|391.57|389.37|395.03|392.83|386.5|384.3|0
1642782900000|2022-01-21 16:35:00|392.06|389.86|380.01|377.81|392.88|390.68|379.36|377.16|0
1642783200000|2022-01-21 16:40:00|380.17|377.97|379.52|377.32|381.63|379.43|378.23|376.03|0
1642783500000|2022-01-21 16:45:00|380.33|378.13|375.2|373|381.38|379.18|370.68|368.48|0
1642783800000|2022-01-21 16:50:00|375.69|373.49|371.04|368.84|377.46|375.26|369.92|367.72|0
1642784100000|2022-01-21 16:55:00|370.56|368.36|375.52|373.32|376.48|374.28|370.4|368.2|0
1642784400000|2022-01-21 17:00:00|375.68|373.48|374.63|372.43|377.77|375.57|372.15|369.95|0
1642784700000|2022-01-21 17:05:00|374.07|371.87|373.91|371.71|378.74|376.54|373.11|370.91|0
1642785000000|2022-01-21 17:10:00|374.07|371.87|370.86|368.66|374.71|372.51|367.52|365.32|0
1642785300000|2022-01-21 17:15:00|370.54|368.34|368.47|366.27|372.94|370.74|366.4|364.2|0
1642785600000|2022-01-21 17:20:00|368.31|366.11|371.64|369.44|371.64|369.44|364.28|362.08|0
1642785900000|2022-01-21 17:25:00|371.32|369.12|370.68|368.48|375.16|372.96|369.72|367.52|0
1642786200000|2022-01-21 17:30:00|370.36|368.16|371.32|369.12|371.8|369.6|367.65|365.45|0
1642786500000|2022-01-21 17:35:00|371|368.8|368.6|366.4|374.84|372.64|364.64|362.44|0
1642786800000|2022-01-21 17:40:00|368.44|366.24|367.01|364.81|371.79|369.59|366.53|364.33|0
1642787100000|2022-01-21 17:45:00|366.53|364.33|362.73|360.53|370.99|368.79|362.42|360.22|0
1642787400000|2022-01-21 17:50:00|362.97|360.77|363.52|361.32|365.74|363.54|361.79|359.59|0
1642787700000|2022-01-21 17:55:00|363.68|361.48|365.57|363.37|367.48|365.28|361.15|358.95|0
1642788000000|2022-01-21 18:00:00|365.17|362.97|364.3|362.1|369.07|366.87|363.04|360.84|0
1642788300000|2022-01-21 18:05:00|364.7|362.5|364.62|362.42|367.15|364.95|363.51|361.31|0
1642788600000|2022-01-21 18:10:00|364.93|362.73|372.73|370.53|374.17|371.97|364.93|362.73|0
1642788900000|2022-01-21 18:15:00|372.09|369.89|365.4|363.2|372.57|370.37|363.98|361.78|0
1642789200000|2022-01-21 18:20:00|365.24|363.04|360.72|358.52|365.24|363.04|357.54|355.34|0
1642789500000|2022-01-21 18:25:00|360.48|358.28|362.28|360.08|364.33|362.13|359.15|356.95|0
1642789800000|2022-01-21 18:30:00|361.97|359.77|365.12|362.92|367.33|365.13|360.87|358.67|0
1642790100000|2022-01-21 18:35:00|365.27|363.07|368.28|366.08|371.69|369.49|363.07|360.87|0
1642790400000|2022-01-21 18:40:00|368.43|366.23|370.02|367.82|372.57|370.37|367.56|365.36|0
1642790700000|2022-01-21 18:45:00|370.09|367.89|370.04|367.84|371.05|368.85|364.95|362.75|0
1642791000000|2022-01-21 18:50:00|369.25|367.05|370.52|368.32|374.18|371.98|367.98|365.78|0
1642791300000|2022-01-21 18:55:00|370.36|368.16|364.19|361.99|370.99|368.79|361.84|359.64|0
1642791600000|2022-01-21 19:00:00|364.03|361.83|366.55|364.35|367.19|364.99|363.25|361.05|0
1642791900000|2022-01-21 19:05:00|366.24|364.04|364.97|362.77|370.83|368.63|364.97|362.77|0
1642792200000|2022-01-21 19:10:00|365.36|363.16|365.76|363.56|368.45|366.25|364.26|362.06|0
1642792500000|2022-01-21 19:15:00|365.52|363.32|365.12|362.92|368.76|366.56|364.81|362.61|0
1642792800000|2022-01-21 19:20:00|365.6|363.4|368.91|366.71|369.23|367.03|362.76|360.56|0
1642793100000|2022-01-21 19:25:00|368.6|366.4|358.53|356.33|368.6|366.4|357.91|355.71|0
1642793400000|2022-01-21 19:30:00|358.37|356.17|358.84|356.64|360.09|357.89|356.66|354.46|0
1642793700000|2022-01-21 19:35:00|358.76|356.56|362.12|359.92|362.91|360.71|356.19|353.99|0
1642794000000|2022-01-21 19:40:00|361.97|359.77|359.93|357.73|364.48|362.28|359.3|357.1|0
1642794300000|2022-01-21 19:45:00|359.77|357.57|361.96|359.76|362.43|360.23|359.61|357.41|0
1642794600000|2022-01-21 19:50:00|361.65|359.45|356.96|354.76|361.65|359.45|356.02|353.82|0
1642794900000|2022-01-21 19:55:00|356.8|354.6|349.67|347.47|357.58|355.38|349.67|347.47|0
1642795200000|2022-01-21 20:00:00|350.29|348.09|347.13|344.93|353.07|350.87|345.16|342.96|0
1642795500000|2022-01-21 20:05:00|346.83|344.63|345.27|343.07|346.98|344.78|343.59|341.39|0
1642795800000|2022-01-21 20:10:00|345.12|342.92|346.79|344.59|346.79|344.59|341.61|339.41|0
1642796100000|2022-01-21 20:15:00|346.33|344.13|350.01|347.81|354.18|351.98|343.35|341.15|0
1642796400000|2022-01-21 20:20:00|350.39|348.19|346.94|344.74|350.39|348.19|344.19|341.99|0
1642796700000|2022-01-21 20:25:00|346.79|344.59|343.42|341.22|347.4|345.2|340.08|337.88|0
1642797000000|2022-01-21 20:30:00|342.97|340.77|346.17|343.97|349.85|347.65|342.66|340.46|0
1642797300000|2022-01-21 20:35:00|346.01|343.81|352.14|349.94|352.29|350.09|346.01|343.81|0
1642797600000|2022-01-21 20:40:00|351.83|349.63|353.37|351.17|360.35|358.15|351.83|349.63|0
1642797900000|2022-01-21 20:45:00|353.06|350.86|354.6|352.4|356|353.8|349.83|347.63|0
1642798200000|2022-01-21 20:50:00|354.14|351.94|344.02|341.82|354.14|351.94|343.11|340.91|0
1642798500000|2022-01-21 20:55:00|343.71|341.51|343.25|341.05|351.51|349.31|342.34|340.14|0
1642798800000|2022-01-21 21:00:00|342.34|340.14|342.95|340.75|344.78|342.58|340.37|338.17|0
1642799100000|2022-01-21 21:05:00|343.1|340.9|340.06|337.86|344.01|341.81|339.76|337.56|0
1642799400000|2022-01-21 21:10:00|340.37|338.17|340.51|338.31|341.42|339.22|338.55|336.35|0
1643011500000|2022-01-24 08:05:00|353.08|350.88|353.63|351.43|353.86|351.66|350.75|348.55|0
1643011800000|2022-01-24 08:10:00|353.78|351.58|356.59|354.39|357.05|354.85|353.16|350.96|0
1643012100000|2022-01-24 08:15:00|355.96|353.76|358.46|356.26|359.87|357.67|355.96|353.76|0
1643012400000|2022-01-24 08:20:00|358.3|356.1|358.14|355.94|359.87|357.67|357.83|355.63|0
1643012700000|2022-01-24 08:25:00|357.99|355.79|358.45|356.25|358.92|356.72|356.11|353.91|0
1643013000000|2022-01-24 08:30:00|358.14|355.94|355.95|353.75|359.08|356.88|355.64|353.44|0
1643013300000|2022-01-24 08:35:00|355.87|353.67|356.41|354.21|356.8|354.6|354.7|352.5|0
1643013600000|2022-01-24 08:40:00|356.26|354.06|352.9|350.7|357.19|354.99|352.9|350.7|0
1643013900000|2022-01-24 08:45:00|353.14|350.94|354.54|352.34|356.72|354.52|352.52|350.32|0
1643014200000|2022-01-24 08:50:00|354.22|352.02|350.8|348.6|354.54|352.34|350.65|348.45|0
1643014500000|2022-01-24 08:55:00|350.49|348.29|348.02|345.82|351.11|348.91|347.56|345.36|0
1643014800000|2022-01-24 09:00:00|347.78|345.58|349.1|346.9|349.1|346.9|347.16|344.96|0
1643015100000|2022-01-24 09:05:00|348.79|346.59|349.25|347.05|350.87|348.67|347.09|344.89|0
1643015400000|2022-01-24 09:10:00|348.78|346.58|348.01|345.81|349.32|347.12|346.93|344.73|0
1643015700000|2022-01-24 09:15:00|348.16|345.96|345.39|343.19|348.16|345.96|345.08|342.88|0
1643016000000|2022-01-24 09:20:00|345.54|343.34|343.39|341.19|345.62|343.42|342.62|340.42|0
1643016300000|2022-01-24 09:25:00|343.7|341.5|348.41|346.21|349.18|346.98|342.04|339.84|0
1643016600000|2022-01-24 09:30:00|348.1|345.9|348.25|346.05|349.64|347.44|347.87|345.67|0
1643016900000|2022-01-24 09:35:00|348.4|346.2|347.79|345.59|350.1|347.9|347.64|345.44|0
1643017200000|2022-01-24 09:40:00|347.71|345.51|347.78|345.58|349.32|347.12|346.71|344.51|0
1643017500000|2022-01-24 09:45:00|347.17|344.97|347.47|345.27|347.47|345.27|344.87|342.67|0
1643017800000|2022-01-24 09:50:00|347.63|345.43|347.93|345.73|350.24|348.04|347.32|345.12|0
1643018100000|2022-01-24 09:55:00|348.24|346.04|347.77|345.57|349.16|346.96|346.78|344.58|0
1643018400000|2022-01-24 10:00:00|347.62|345.42|344.25|342.05|347.77|345.57|343.64|341.44|0
1643018700000|2022-01-24 10:05:00|344.71|342.51|340.51|338.31|345.54|343.34|340.36|338.16|0
1643019000000|2022-01-24 10:10:00|340.74|338.54|335.76|333.56|340.74|338.54|335.76|333.56|0
1643019300000|2022-01-24 10:15:00|338.78|336.58|336.13|333.93|339.09|336.89|334.71|332.51|0
1643019600000|2022-01-24 10:20:00|335.91|333.71|330.87|328.67|338.02|335.82|330.8|328.6|0
1643019900000|2022-01-24 10:25:00|330.95|328.75|331.41|329.21|333.2|331|330.05|327.85|0
1643020200000|2022-01-24 10:30:00|331.26|329.06|333.2|331|335.15|332.95|329.54|327.34|0
1643020500000|2022-01-24 10:35:00|333.35|331.15|332.3|330.1|334.1|331.9|331.7|329.5|0
1643020800000|2022-01-24 10:40:00|332.15|329.95|327.23|325.03|333.2|331|325.22|323.02|0
1643021100000|2022-01-24 10:45:00|327.37|325.17|327.82|325.62|330.5|328.3|326.18|323.98|0
1643021400000|2022-01-24 10:50:00|327.89|325.69|329.15|326.95|329.45|327.25|326.4|324.2|0
1643021700000|2022-01-24 10:55:00|328.86|326.66|333.46|331.26|338.91|336.71|328.56|326.36|0
1643022000000|2022-01-24 11:00:00|333.61|331.41|333.6|331.4|335.41|333.21|332.26|330.06|0
1643022300000|2022-01-24 11:05:00|333.53|331.33|338.26|336.06|338.26|336.06|333.53|331.33|0
1643022600000|2022-01-24 11:10:00|338.11|335.91|339.77|337.57|339.77|337.57|338.11|335.91|0
1643022900000|2022-01-24 11:15:00|339.62|337.42|333.74|331.54|340.83|338.63|333.59|331.39|0
1643023200000|2022-01-24 11:20:00|333.89|331.69|336.44|334.24|336.59|334.39|333.22|331.02|0
1643023500000|2022-01-24 11:25:00|336.59|334.39|333.14|330.94|337.8|335.6|332.39|330.19|0
1643023800000|2022-01-24 11:30:00|332.84|330.64|333.28|331.08|333.89|331.69|332.39|330.19|0
1643024100000|2022-01-24 11:35:00|333.13|330.93|336.28|334.08|336.74|334.54|332.09|329.89|0
1643024400000|2022-01-24 11:40:00|336.43|334.23|336.28|334.08|338.54|336.34|335.83|333.63|0
1643024700000|2022-01-24 11:45:00|336.43|334.23|339.6|337.4|340.43|338.23|336.28|334.08|0
1643025000000|2022-01-24 11:50:00|339.67|337.47|337.76|335.56|342.45|340.25|337.76|335.56|0
1643025300000|2022-01-24 11:55:00|337.83|335.63|339.11|336.91|339.27|337.07|337.31|335.11|0
1643025600000|2022-01-24 12:00:00|339.72|337.52|333.84|331.64|340.7|338.5|333.84|331.64|0
1643025900000|2022-01-24 12:05:00|334.14|331.94|333.67|331.47|336.85|334.65|331.27|329.07|0
1643026200000|2022-01-24 12:10:00|333.74|331.54|333.44|331.24|335.09|332.89|332.24|330.04|0
1643026500000|2022-01-24 12:15:00|333.59|331.39|333.74|331.54|336.06|333.86|332.84|330.64|0
1643026800000|2022-01-24 12:20:00|333.81|331.61|332.98|330.78|333.81|331.61|330.3|328.1|0
1643027100000|2022-01-24 12:25:00|333.13|330.93|333.5|331.3|335.38|333.18|332.91|330.71|0
1643027400000|2022-01-24 12:30:00|333.28|331.08|330.14|327.94|335.68|333.48|330.14|327.94|0
1643027700000|2022-01-24 12:35:00|330.29|328.09|330.29|328.09|332.38|330.18|329.69|327.49|0
1643028000000|2022-01-24 12:40:00|330.44|328.24|327.16|324.96|330.58|328.38|327.16|324.96|0
1643028300000|2022-01-24 12:45:00|327.31|325.11|328.49|326.29|330.58|328.38|327.31|325.11|0
1643028600000|2022-01-24 12:50:00|328.64|326.44|328.27|326.07|328.79|326.59|326.42|324.22|0
1643028900000|2022-01-24 12:55:00|328.34|326.14|327.6|325.4|330.13|327.93|327.6|325.4|0
1643029200000|2022-01-24 13:00:00|327.45|325.25|324.29|322.09|327.45|325.25|320.22|318.02|0
1643029500000|2022-01-24 13:05:00|324.44|322.24|327.69|325.49|327.69|325.49|324.14|321.94|0
1643029800000|2022-01-24 13:10:00|327.24|325.04|325.76|323.56|327.54|325.34|323.99|321.79|0
1643030100000|2022-01-24 13:15:00|325.61|323.41|322.07|319.87|327.09|324.89|322.07|319.87|0
1643030400000|2022-01-24 13:20:00|322.37|320.17|318.41|316.21|322.81|320.61|317.97|315.77|0
1643030700000|2022-01-24 13:25:00|318.26|316.06|319.15|316.95|321.05|318.85|316.66|314.46|0
1643031000000|2022-01-24 13:30:00|319.01|316.81|319.09|316.89|320.55|318.35|316.45|314.25|0
1643031300000|2022-01-24 13:35:00|319.67|317.47|316.91|314.71|319.67|317.47|314.02|311.82|0
1643031600000|2022-01-24 13:40:00|317.63|315.43|317.24|315.04|318.55|316.35|314.64|312.44|0
1643031900000|2022-01-24 13:45:00|317.1|314.9|318.11|315.91|320.15|317.95|316.23|314.03|0
1643032200000|2022-01-24 13:50:00|318.26|316.06|316.37|314.17|319.85|317.65|316.37|314.17|0
1643032500000|2022-01-24 13:55:00|316.66|314.46|310.61|308.41|317.24|315.04|310.32|308.12|0
1643032800000|2022-01-24 14:00:00|308.89|306.69|309.91|307.71|310.33|308.13|304.94|302.74|0
1643033100000|2022-01-24 14:05:00|310.19|307.99|303.54|301.34|310.33|308.13|300.42|298.22|0
1643033400000|2022-01-24 14:10:00|303.4|301.2|310.06|307.86|310.35|308.15|302.83|300.63|0
1643033700000|2022-01-24 14:15:00|310.13|307.93|311.05|308.85|314.19|311.99|309.78|307.58|0
1643034000000|2022-01-24 14:20:00|310.97|308.77|310.05|307.85|311.33|309.13|307.78|305.58|0
1643034300000|2022-01-24 14:25:00|309.05|306.85|312.32|310.12|315.19|312.99|308.91|306.71|0
1643034600000|2022-01-24 14:30:00|313.1|310.9|313.82|311.62|315.96|313.76|306.44|304.24|0
1643034900000|2022-01-24 14:35:00|312.25|310.05|314.96|312.76|319.22|317.02|307.39|305.19|0
1643035200000|2022-01-24 14:40:00|315.39|313.19|303.32|299.36|318.85|316.65|302.62|298.66|0
1643035500000|2022-01-24 14:45:00|303.61|299.65|302.47|300.27|308.1|305.9|298.52|295.44|0
1643035800000|2022-01-24 14:50:00|302.61|300.41|300.04|297.84|303.26|301.06|293.51|291.31|0
1643036100000|2022-01-24 14:55:00|299.62|297.42|297.76|295.56|307.49|305.29|297.34|295.14|0
1643036400000|2022-01-24 15:00:00|296.93|294.73|296.42|294.22|307.74|305.54|296.07|293.87|0
1643036700000|2022-01-24 15:05:00|296.07|293.87|290.13|286.17|299.1|296.9|288.57|285.76|0
1643037000000|2022-01-24 15:10:00|290.4|286.44|297.32|294.24|298.05|295.85|283.45|281.25|0
1643037300000|2022-01-24 15:15:00|297.73|294.65|287.82|284.74|298.83|295.75|287.82|284.74|0
1643037600000|2022-01-24 15:20:00|287.75|284.67|304.77|301.69|304.83|301.75|287.69|284.61|0
1643037900000|2022-01-24 15:25:00|305.04|301.96|305.87|302.79|311.22|308.14|303.94|300.86|0
1643038200000|2022-01-24 15:30:00|305.11|302.03|305.51|302.43|317.81|314.73|304.11|301.03|0
1643038500000|2022-01-24 15:35:00|304.53|301.45|308.44|305.36|312.52|309.44|301.62|298.54|0
1643038800000|2022-01-24 15:40:00|307.74|304.66|310.31|307.23|310.81|307.73|303.9|300.82|0
1643039100000|2022-01-24 15:45:00|309.82|306.74|296.72|293.64|310.38|307.3|293.83|290.75|0
1643039400000|2022-01-24 15:50:00|296.51|293.43|303.35|300.27|307.13|304.05|294.88|291.8|0
1643039700000|2022-01-24 15:55:00|303.77|300.69|292.32|289.24|304.05|300.97|291.35|288.27|0
1643040000000|2022-01-24 16:00:00|292.59|289.51|288.45|286.25|292.59|289.54|287.21|285.01|0
1643040300000|2022-01-24 16:05:00|287.55|285.35|283.93|281.73|287.76|285.56|282.71|280.51|0
1643040600000|2022-01-24 16:10:00|284.07|281.87|283.12|280.92|286.93|284.73|278.67|276.47|0
1643040900000|2022-01-24 16:15:00|283.6|281.4|282.42|280.22|287.34|285.14|279.51|277.31|0
1643041200000|2022-01-24 16:20:00|282.56|280.36|282.28|280.08|288.56|286.36|281.33|279.13|0
1643041500000|2022-01-24 16:25:00|283.1|280.9|285.82|283.62|285.82|283.62|280.05|277.85|0
1643041800000|2022-01-24 16:30:00|285.96|283.76|283.09|280.89|287.6|285.4|281.46|279.26|0
1643042100000|2022-01-24 16:35:00|282.82|280.62|279.27|277.07|284.45|282.25|274.73|272.53|0
1643042400000|2022-01-24 16:40:00|279.67|277.47|273.69|270.61|279.67|277.47|271.14|268.94|0
1643042700000|2022-01-24 16:45:00|273.83|270.75|263.57|260.49|275.82|272.74|263.57|260.49|0
1643043000000|2022-01-24 16:50:00|262.92|259.84|274.61|271.53|274.74|271.66|262.92|259.84|0
1643043300000|2022-01-24 16:55:00|275.47|272.39|277.5|275.3|277.5|275.3|272.7|269.8|0
1643043600000|2022-01-24 17:00:00|277.16|274.96|271.78|269.58|277.16|274.96|271.25|269.05|0
1643043900000|2022-01-24 17:05:00|272.37|270.17|268.65|266.45|276.61|274.41|267.74|265.54|0
1643044200000|2022-01-24 17:10:00|268.78|266.58|265.74|263.54|271.99|269.79|262.46|260.26|0
1643044500000|2022-01-24 17:15:00|265.61|263.41|263.14|260.94|265.61|263.41|257.59|255.39|0
1643044800000|2022-01-24 17:20:00|263.08|260.88|263.85|261.65|269.67|267.47|260.84|258.64|0
1643045100000|2022-01-24 17:25:00|264.23|262.03|267.54|265.34|270.83|268.63|258.87|256.67|0
1643045400000|2022-01-24 17:30:00|267.41|265.21|267.47|265.27|268.97|266.77|263.93|261.73|0
1643045700000|2022-01-24 17:35:00|267.93|265.73|266.11|263.91|267.93|265.73|261.62|259.42|0
1643046000000|2022-01-24 17:40:00|264.95|262.75|272.87|270.67|274.58|272.38|261.49|259.29|0
1643046300000|2022-01-24 17:45:00|273.46|271.26|275.63|273.43|277.21|275.01|272.54|270.34|0
1643046600000|2022-01-24 17:50:00|274.97|272.77|284.26|282.06|284.67|282.47|271.69|269.49|0
1643046900000|2022-01-24 17:55:00|284.53|282.33|279.51|277.31|291.62|289.42|277.84|275.64|0
1643047200000|2022-01-24 18:00:00|279.04|276.84|282.31|280.11|282.31|280.11|276.45|274.25|0
1643047500000|2022-01-24 18:05:00|282.05|279.85|288.52|286.32|292.47|290.27|279.1|276.9|0
1643047800000|2022-01-24 18:10:00|288.58|286.38|294.11|291.91|294.11|291.91|287.16|284.96|0
1643048100000|2022-01-24 18:15:00|293.84|291.64|295.75|293.55|301.54|299.34|292.71|290.51|0
1643048400000|2022-01-24 18:20:00|295.47|293.27|284.23|282.03|296.44|294.24|284.23|282.03|0
1643048700000|2022-01-24 18:25:00|284.1|281.9|283.18|280.98|288.18|285.98|279.08|276.88|0
1643049000000|2022-01-24 18:30:00|283.04|280.84|295.96|293.76|297.3|295.1|282.51|280.31|0
1643049300000|2022-01-24 18:35:00|295.41|293.21|295.96|293.76|296.51|294.31|287.08|284.88|0
1643049600000|2022-01-24 18:40:00|296.51|294.31|290.47|288.27|296.51|294.31|288.43|286.23|0
1643049900000|2022-01-24 18:45:00|290.81|288.61|303.3|301.1|303.3|301.1|290.81|288.61|0
1643050200000|2022-01-24 18:50:00|303.86|301.66|306.59|304.39|307.71|305.51|301.63|299.43|0
1643050500000|2022-01-24 18:55:00|306.52|304.32|305.07|302.87|308.49|306.29|298.31|296.11|0
1643050800000|2022-01-24 19:00:00|305.21|303.01|305.49|303.29|314.78|312.58|304.07|301.87|0
1643051100000|2022-01-24 19:05:00|305.07|302.87|307.34|305.14|309.92|307.72|304.57|302.37|0
1643051400000|2022-01-24 19:10:00|307.77|305.57|297.43|295.23|311.5|309.3|296.03|293.83|0
1643051700000|2022-01-24 19:15:00|297.71|295.51|294.98|292.78|300.88|298.68|292.82|290.62|0
1643052000000|2022-01-24 19:20:00|293.79|291.59|286.85|284.65|300.76|298.56|286.85|284.65|0
1643052300000|2022-01-24 19:25:00|286.03|283.83|288.56|286.36|291.68|289.48|285.89|283.69|0
1643052600000|2022-01-24 19:30:00|288.77|286.57|288.08|285.88|295.98|293.78|288.08|285.88|0
1643052900000|2022-01-24 19:35:00|289.32|287.12|283.68|281.48|290.01|287.81|279.95|277.75|0
1643053200000|2022-01-24 19:40:00|283.82|281.62|283.34|281.14|286.13|283.93|281.92|279.72|0
1643053500000|2022-01-24 19:45:00|283.13|280.93|290.56|288.36|292.45|290.25|277.33|275.13|0
1643053800000|2022-01-24 19:50:00|290.7|288.5|293.91|291.71|295.45|293.25|285.94|283.74|0
1643054100000|2022-01-24 19:55:00|294.05|291.85|302.28|300.08|302.57|300.37|290.73|288.53|0
1643054400000|2022-01-24 20:00:00|301.79|299.59|304.46|302.26|308.65|306.45|300.88|298.68|0
1643054700000|2022-01-24 20:05:00|308.53|306.33|301.86|299.66|308.95|306.75|296.38|294.18|0
1643055000000|2022-01-24 20:10:00|302.14|299.94|307.99|305.79|310.82|308.62|301.78|299.58|0
1643055300000|2022-01-24 20:15:00|307.85|305.65|303.63|301.43|314.88|312.68|302.21|300.01|0
1643055600000|2022-01-24 20:20:00|304.34|302.14|310.93|308.73|316.3|314.1|304.34|302.14|0
1643055900000|2022-01-24 20:25:00|311.22|309.02|311.94|309.74|317.3|315.1|306.2|304|0
1643056200000|2022-01-24 20:30:00|310.93|308.73|334.24|332.04|334.24|332.04|307.48|305.28|0
1643056500000|2022-01-24 20:35:00|334.09|331.89|337.59|335.39|337.97|335.77|328.76|326.56|0
1643056800000|2022-01-24 20:40:00|336.69|334.49|324.39|322.19|338.56|336.36|324.1|321.9|0
1643057100000|2022-01-24 20:45:00|324.84|322.64|340.25|338.05|340.48|338.28|324.84|322.64|0
1643057400000|2022-01-24 20:50:00|340.7|338.5|348.45|346.25|353.98|351.78|340.4|338.2|0
1643057700000|2022-01-24 20:55:00|347.23|345.03|352.15|349.95|355.24|353.04|341.31|339.11|0
1643058000000|2022-01-24 21:00:00|352|349.8|351.84|349.64|354.14|351.94|346.78|344.58|0
1643058300000|2022-01-24 21:05:00|351.53|349.33|347.55|345.35|351.53|349.33|346.79|344.59|0
1643058600000|2022-01-24 21:10:00|346.94|344.74|355.06|352.86|356.6|354.4|346.94|344.74|0
1643058900000|2022-01-24 21:15:00|356.28|353.48|356.28|353.48|358.44|355.64|356.2|353.4|0
1643059200000|2022-01-24 21:20:00|356.59|353.79|355.5|352.7|358.05|355.25|355.12|352.32|0
1643059500000|2022-01-24 21:25:00|355.66|352.86|353.5|350.7|355.66|352.86|353.04|350.24|0
1643059800000|2022-01-24 21:30:00|353.35|350.55|353.5|350.7|354.5|351.7|352.04|349.24|0
1643060100000|2022-01-24 21:35:00|353.19|350.39|352.73|349.93|353.34|350.54|352.11|349.31|0
1643060400000|2022-01-24 21:40:00|352.57|349.77|351.65|348.85|353.65|350.85|351.34|348.54|0
1643060700000|2022-01-24 21:45:00|351.72|348.92|354.87|352.07|355.03|352.23|351.72|348.92|0
1643061000000|2022-01-24 21:50:00|354.72|351.92|358.49|355.69|358.57|355.77|354.72|351.92|0
1643061300000|2022-01-24 21:55:00|358.73|355.93|356.64|353.84|358.73|355.93|356.56|353.76|0
1643061600000|2022-01-24 22:00:00|357.14|354.34|356.32|353.52|357.27|354.47|355.83|353.03|0
1643061900000|2022-01-24 22:05:00|356.23|353.43|355.81|353.01|356.32|353.52|355.51|352.71|0
1643062200000|2022-01-24 22:10:00|355.75|352.95|356.24|353.44|356.55|353.75|355.7|352.9|0
1643062500000|2022-01-24 22:15:00|356.31|353.51|355.78|352.98|356.51|353.71|355.61|352.81|0
1643062800000|2022-01-24 22:20:00|355.74|352.94|355.31|352.51|356.01|353.21|355.31|352.51|0
1643063100000|2022-01-24 22:25:00|355.24|352.44|355.2|352.4|355.74|352.94|355.2|352.4|0
1643063400000|2022-01-24 22:30:00|355.27|352.47|354.65|351.85|355.31|352.51|354.63|351.83|0
1643063700000|2022-01-24 22:35:00|354.63|351.83|354.69|351.89|354.76|351.96|354.56|351.76|0
1643064000000|2022-01-24 22:40:00|354.5|351.7|353.32|350.52|354.58|351.78|353.31|350.51|0
1643064300000|2022-01-24 22:45:00|353.39|350.59|353.5|350.7|353.71|350.91|353.12|350.32|0
1643064600000|2022-01-24 22:50:00|353.46|350.66|354.37|351.57|354.57|351.77|353.28|350.48|0
1643064900000|2022-01-24 22:55:00|354.35|351.55|354.48|351.68|355.38|352.58|354.35|351.55|0
1643065200000|2022-01-24 23:00:00|353.21|350.41|350.68|347.88|354.98|352.18|350.68|347.88|0
1643065500000|2022-01-24 23:05:00|350.99|348.19|352.06|349.26|354.82|352.02|350.91|348.11|0
1643065800000|2022-01-24 23:10:00|352.59|349.79|354.89|352.09|355.59|352.79|351.75|348.95|0
1643066100000|2022-01-24 23:15:00|354.82|352.02|352.66|349.86|355.59|352.79|351.74|348.94|0
1643066400000|2022-01-24 23:20:00|352.58|349.78|349.75|346.95|352.66|349.86|349.44|346.64|0
1643066700000|2022-01-24 23:25:00|349.9|347.1|345.94|343.14|350.36|347.56|345.94|343.14|0
1643067000000|2022-01-24 23:30:00|346.24|343.44|343.96|341.16|346.39|343.59|341.69|338.89|0
1643067300000|2022-01-24 23:35:00|343.81|341.01|346.76|343.96|347.3|344.5|343.81|341.01|0
1643067600000|2022-01-24 23:40:00|346.84|344.04|349.13|346.33|349.43|346.63|346.69|343.89|0
1643067900000|2022-01-24 23:45:00|349.2|346.4|349.35|346.55|350.5|347.7|348.67|345.87|0
1643068200000|2022-01-24 23:50:00|349.2|346.4|351.26|348.46|352.33|349.53|347.75|344.95|0
1643068500000|2022-01-24 23:55:00|351.33|348.53|352.71|349.91|353.1|350.3|349.88|347.08|0
1643068800000|2022-01-25 00:00:00|352.94|350.14|348.2|345.4|354.33|351.53|347.89|345.09|0
1643069100000|2022-01-25 00:05:00|347.89|345.09|343.33|340.53|347.89|345.09|343.25|340.45|0
1643069400000|2022-01-25 00:10:00|343.18|340.38|346.21|343.41|346.67|343.87|343.18|340.38|0
1643069700000|2022-01-25 00:15:00|346.28|343.48|347.27|344.47|348.95|346.15|345.75|342.95|0
1643070000000|2022-01-25 00:20:00|347.35|344.55|344.23|341.43|347.5|344.7|344.15|341.35|0
1643070300000|2022-01-25 00:25:00|344|341.2|344.15|341.35|345.29|342.49|342.26|339.46|0
1643070600000|2022-01-25 00:30:00|344.38|341.58|348.33|345.53|349.7|346.9|344.38|341.58|0
1643070900000|2022-01-25 00:35:00|348.18|345.38|344.22|341.42|348.18|345.38|343.62|340.82|0
1643071200000|2022-01-25 00:40:00|344.37|341.57|342.78|339.98|346.35|343.55|341.8|339|0
1643071500000|2022-01-25 00:45:00|342.93|340.13|340.44|337.64|343.01|340.21|340.44|337.64|0
1643071800000|2022-01-25 00:50:00|340.59|337.79|336.98|334.18|340.59|337.79|336.23|333.43|0
1643072100000|2022-01-25 00:55:00|337.2|334.4|331.6|328.8|337.2|334.4|330.93|328.13|0
1643072400000|2022-01-25 01:00:00|331.75|328.95|328.78|325.98|334.43|331.63|328.55|325.75|0
1643072700000|2022-01-25 01:05:00|329.07|326.27|328.92|326.12|333.08|330.28|328.92|326.12|0
1643073000000|2022-01-25 01:10:00|328.84|326.04|324.79|321.99|330.85|328.05|324.79|321.99|0
1643073300000|2022-01-25 01:15:00|325.08|322.28|329.51|326.71|331.59|328.79|325.08|322.28|0
1643073600000|2022-01-25 01:20:00|329.95|327.15|331.5|328.7|333.07|330.27|329.36|326.56|0
1643073900000|2022-01-25 01:25:00|331.43|328.63|333.81|331.01|335.61|332.81|330.69|327.89|0
1643074200000|2022-01-25 01:30:00|333.73|330.93|333.91|331.11|336.23|333.43|329.65|326.85|0
1643074500000|2022-01-25 01:35:00|333.32|330.52|330.8|328|333.32|330.52|330.5|327.7|0
1643074800000|2022-01-25 01:40:00|330.73|327.93|330.79|327.99|331.91|329.11|328.43|325.63|0
1643075100000|2022-01-25 01:45:00|330.87|328.07|336.36|333.56|336.36|333.56|329.61|326.81|0
1643075400000|2022-01-25 01:50:00|336.14|333.34|334.72|331.92|336.96|334.16|333.6|330.8|0
1643075700000|2022-01-25 01:55:00|334.57|331.77|334.87|332.07|335.54|332.74|331.16|328.36|0
1643076000000|2022-01-25 02:00:00|334.27|331.47|331.96|329.16|334.27|331.47|330.78|327.98|0
1643076300000|2022-01-25 02:05:00|332.19|329.39|330.11|327.31|332.63|329.83|329.97|327.17|0
1643076600000|2022-01-25 02:10:00|330.41|327.61|331|328.2|333.37|330.57|329.52|326.72|0
1643076900000|2022-01-25 02:15:00|330.85|328.05|329.22|326.42|332.03|329.23|328.78|325.98|0
1643077200000|2022-01-25 02:20:00|328.78|325.98|328.19|325.39|329.66|326.86|326.72|323.92|0
1643077500000|2022-01-25 02:25:00|328.11|325.31|329.36|326.56|330.55|327.75|328.04|325.24|0
1643077800000|2022-01-25 02:30:00|328.77|325.97|332.02|329.22|333.06|330.26|328.77|325.97|0
1643078100000|2022-01-25 02:35:00|331.87|329.07|329.36|326.56|332.47|329.67|329.36|326.56|0
1643078400000|2022-01-25 02:40:00|329.5|326.7|328.03|325.23|330.76|327.96|327.73|324.93|0
1643078700000|2022-01-25 02:45:00|327.88|325.08|330.83|328.03|330.83|328.03|327.73|324.93|0
1643079000000|2022-01-25 02:50:00|330.68|327.88|331.56|328.76|332.31|329.51|330.24|327.44|0
1643079300000|2022-01-25 02:55:00|331.42|328.62|334.53|331.73|335.13|332.33|329.94|327.14|0
1643079600000|2022-01-25 03:00:00|334.38|331.58|328.9|326.1|334.38|331.58|328.9|326.1|0
1643079900000|2022-01-25 03:05:00|329.05|326.25|328.08|325.28|329.85|327.05|328.08|325.28|0
1643080200000|2022-01-25 03:10:00|327.79|324.99|324.99|322.19|327.79|324.99|324.34|321.54|0
1643080500000|2022-01-25 03:15:00|325.36|322.56|326.24|323.44|326.98|324.18|323.75|320.95|0
1643080800000|2022-01-25 03:20:00|326.39|323.59|326.09|323.29|327.12|324.32|325.06|322.26|0
1643081100000|2022-01-25 03:25:00|325.79|322.99|326.16|323.36|326.24|323.44|324.91|322.11|0
1643081400000|2022-01-25 03:30:00|326.09|323.29|323.74|320.94|327.26|324.46|323.74|320.94|0
1643081700000|2022-01-25 03:35:00|323.88|321.08|325.79|322.99|325.86|323.06|323.74|320.94|0
1643082000000|2022-01-25 03:40:00|325.93|323.13|327.55|324.75|329.76|326.96|325.93|323.13|0
1643082300000|2022-01-25 03:45:00|327.47|324.67|324.02|321.22|327.47|324.67|323.73|320.93|0
1643082600000|2022-01-25 03:50:00|324.17|321.37|323.87|321.07|324.46|321.66|323.58|320.78|0
1643082900000|2022-01-25 03:55:00|324.02|321.22|324.16|321.36|324.31|321.51|323.35|320.55|0
1643083200000|2022-01-25 04:00:00|324.23|321.43|323.13|320.33|324.3|321.5|323.13|320.33|0
1643083500000|2022-01-25 04:05:00|323.28|320.48|326.06|323.26|326.42|323.62|322.84|320.04|0
1643083800000|2022-01-25 04:10:00|326.21|323.41|324.15|321.35|326.21|323.41|323.86|321.06|0
1643084100000|2022-01-25 04:15:00|324|321.2|325.1|322.3|326.64|323.84|323.86|321.06|0
1643084400000|2022-01-25 04:20:00|325.17|322.37|324.73|321.93|325.53|322.73|324.15|321.35|0
1643084700000|2022-01-25 04:25:00|324.58|321.78|324.58|321.78|325.31|322.51|324.58|321.78|0
1643085000000|2022-01-25 04:30:00|324.43|321.63|321.22|318.42|325.31|322.51|321.07|318.27|0
1643085300000|2022-01-25 04:35:00|320.63|317.83|319.61|316.81|321.51|318.71|319.18|316.38|0
1643085600000|2022-01-25 04:40:00|319.76|316.96|319.1|316.3|319.76|316.96|317.44|314.64|0
1643085900000|2022-01-25 04:45:00|319.03|316.23|319.46|316.66|320.19|317.39|318.3|315.5|0
1643086200000|2022-01-25 04:50:00|319.53|316.73|319.02|316.22|320.04|317.24|318.3|315.5|0
1643086500000|2022-01-25 04:55:00|318.95|316.15|320.47|317.67|320.91|318.11|318.95|316.15|0
1643086800000|2022-01-25 05:00:00|320.33|317.53|318.73|315.93|320.47|317.67|316.27|313.47|0
1643087100000|2022-01-25 05:05:00|318.65|315.85|321.63|318.83|322.72|319.92|318.29|315.49|0
1643087400000|2022-01-25 05:10:00|321.78|318.98|322.94|320.14|323.82|321.02|321.34|318.54|0
1643087700000|2022-01-25 05:15:00|322.65|319.85|322.21|319.41|322.86|320.06|320.9|318.1|0
1643088000000|2022-01-25 05:20:00|322.13|319.33|324.84|322.04|324.98|322.18|322.06|319.26|0
1643088300000|2022-01-25 05:25:00|324.69|321.89|323.37|320.57|325.72|322.92|323.37|320.57|0
1643088600000|2022-01-25 05:30:00|323.66|320.86|326.07|323.27|328.51|325.71|322.86|320.06|0
1643088900000|2022-01-25 05:35:00|325.86|323.06|326.29|323.49|327.03|324.23|325.41|322.61|0
1643089200000|2022-01-25 05:40:00|326.44|323.64|333.08|330.28|333.68|330.88|326.44|323.64|0
1643089500000|2022-01-25 05:45:00|333.01|330.21|328.83|326.03|333.08|330.28|328.83|326.03|0
1643089800000|2022-01-25 05:50:00|328.91|326.11|328.17|325.37|329.5|326.7|327.58|324.78|0
1643090100000|2022-01-25 05:55:00|328.02|325.22|327.79|324.99|329.5|326.7|327.35|324.55|0
1643090400000|2022-01-25 06:00:00|328.46|325.66|325.22|322.42|332.02|329.22|324.92|322.12|0
1643090700000|2022-01-25 06:05:00|325.51|322.71|326.54|323.74|328.31|325.51|324.85|322.05|0
1643091000000|2022-01-25 06:10:00|326.68|323.88|325.13|322.33|327.2|324.4|323.6|320.8|0
1643091300000|2022-01-25 06:15:00|324.69|321.89|328.74|325.94|329.26|326.46|324.04|321.24|0
1643091600000|2022-01-25 06:20:00|328.81|326.01|327.12|324.32|330.52|327.72|327.12|324.32|0
1643091900000|2022-01-25 06:25:00|327.56|324.76|326.08|323.28|327.92|325.12|325.5|322.7|0
1643092200000|2022-01-25 06:30:00|326.01|323.21|325.93|323.13|326.23|323.43|324.02|321.22|0
1643092500000|2022-01-25 06:35:00|326.08|323.28|327.33|324.53|328.44|325.64|325.56|322.76|0
1643092800000|2022-01-25 06:40:00|327.11|324.31|326.81|324.01|328.06|325.26|326.08|323.28|0
1643093100000|2022-01-25 06:45:00|327.03|324.23|330.5|327.7|331.09|328.29|325.93|323.13|0
1643093400000|2022-01-25 06:50:00|330.8|328|330.64|327.84|331.54|328.74|329.31|326.51|0
1643093700000|2022-01-25 06:55:00|330.57|327.77|327.83|325.03|330.57|327.77|327.39|324.59|0
1643094000000|2022-01-25 07:00:00|327.75|324.95|325.77|322.97|331.53|328.73|325.77|322.97|0
1643094300000|2022-01-25 07:05:00|326.21|323.41|320.35|317.55|326.21|323.41|319.62|316.82|0
1643094600000|2022-01-25 07:10:00|320.49|317.69|315.99|313.19|321.87|319.07|315.99|313.19|0
1643094900000|2022-01-25 07:15:00|316.56|313.76|315.76|312.96|318.08|315.28|312.81|310.01|0
1643095200000|2022-01-25 07:20:00|315.55|312.75|314.01|311.21|316.42|313.62|303.41|300.61|0
1643095500000|2022-01-25 07:25:00|314.08|311.28|317.83|315.03|318.4|315.6|314.08|311.28|0
1643095800000|2022-01-25 07:30:00|317.25|314.45|317.24|314.44|320.87|318.07|316.96|314.16|0
1643096100000|2022-01-25 07:35:00|317.1|314.3|321.15|318.35|322.03|319.23|317.1|314.3|0
1643096400000|2022-01-25 07:40:00|321.3|318.5|321.8|319|323.63|320.83|320.64|317.84|0
1643096700000|2022-01-25 07:45:00|321.88|319.08|324.35|321.55|324.5|321.7|321.29|318.49|0
1643097000000|2022-01-25 07:50:00|324.06|321.26|325.88|323.08|326.4|323.6|323.18|320.38|0
1643097300000|2022-01-25 07:55:00|325.81|323.01|327.57|324.77|327.57|324.77|323.54|320.74|0
1643097600000|2022-01-25 08:00:00|328.23|325.43|322.81|320.01|328.23|325.43|322.81|320.01|0
1643097900000|2022-01-25 08:05:00|322.29|320.09|320.25|318.05|324.04|321.84|317.36|315.16|0
1643098200000|2022-01-25 08:10:00|320.4|318.2|327.4|325.2|327.92|325.72|319.67|317.47|0
1643098500000|2022-01-25 08:15:00|327.7|325.5|322.65|320.45|331.52|329.32|320.6|318.4|0
1643098800000|2022-01-25 08:20:00|323.09|320.89|316.97|314.77|323.82|321.62|316.54|314.34|0
1643099100000|2022-01-25 08:25:00|317.55|315.35|312.35|310.15|318.13|315.93|311.49|309.29|0
1643099400000|2022-01-25 08:30:00|312.49|310.29|322.32|320.12|322.32|320.12|312.35|310.15|0
1643099700000|2022-01-25 08:35:00|321.89|319.69|325.24|323.04|326.26|324.06|321.09|318.89|0
1643100000000|2022-01-25 08:40:00|325.02|322.82|324.94|322.74|325.75|323.55|323.05|320.85|0
1643100300000|2022-01-25 08:45:00|324.8|322.6|325.38|323.18|325.82|323.62|322.32|320.12|0
1643100600000|2022-01-25 08:50:00|325.23|323.03|323.48|321.28|329.63|327.43|323.48|321.28|0
1643100900000|2022-01-25 08:55:00|323.91|321.71|320.92|318.72|324.93|322.73|320.56|318.36|0
1643101200000|2022-01-25 09:00:00|321.07|318.87|320.27|318.07|322.02|319.82|317.96|315.76|0
1643101500000|2022-01-25 09:05:00|320.13|317.93|323.61|321.41|323.61|321.41|319.04|316.84|0
1643101800000|2022-01-25 09:10:00|323.39|321.19|321.86|319.66|325.22|323.02|320.41|318.21|0
1643102100000|2022-01-25 09:15:00|321.43|319.23|323.9|321.7|326.09|323.89|320.99|318.79|0
1643102400000|2022-01-25 09:20:00|323.61|321.41|330.86|328.66|330.94|328.74|323.46|321.26|0
1643102700000|2022-01-25 09:25:00|330.94|328.74|334.78|332.58|335.37|333.17|329.9|327.7|0
1643103000000|2022-01-25 09:30:00|334.93|332.73|332.92|330.72|335.82|333.62|332.26|330.06|0
1643103300000|2022-01-25 09:35:00|333|330.8|334.63|332.43|334.92|332.72|332.41|330.21|0
1643103600000|2022-01-25 09:40:00|334.55|332.35|335.96|333.76|335.96|333.76|331.96|329.76|0
1643103900000|2022-01-25 09:45:00|336.11|333.91|338.86|336.66|340.29|338.09|336.11|333.91|0
1643104200000|2022-01-25 09:50:00|338.34|336.14|341.78|339.58|341.78|339.58|337.74|335.54|0
1643104500000|2022-01-25 09:55:00|341.85|339.65|337.11|334.91|342.38|340.18|336.52|334.32|0
1643104800000|2022-01-25 10:00:00|337.26|335.06|335.47|333.27|338.83|336.63|334.72|332.52|0
1643105100000|2022-01-25 10:05:00|335.32|333.12|338.16|335.96|340.41|338.21|333.98|331.78|0
1643105400000|2022-01-25 10:10:00|337.41|335.21|340.25|338.05|340.33|338.13|337.11|334.91|0
1643105700000|2022-01-25 10:15:00|340.55|338.35|342.06|339.86|342.51|340.31|339.2|337|0
1643106000000|2022-01-25 10:20:00|341.68|339.48|339.72|337.52|342.36|340.16|339.2|337|0
1643106300000|2022-01-25 10:25:00|339.42|337.22|339.19|336.99|340.55|338.35|338.14|335.94|0
1643106600000|2022-01-25 10:30:00|339.34|337.14|336.64|334.44|340.39|338.19|336.49|334.29|0
1643106900000|2022-01-25 10:35:00|336.79|334.59|332.17|329.97|337.24|335.04|331.13|328.93|0
1643107200000|2022-01-25 10:40:00|332.32|330.12|330.39|328.19|333.06|330.86|330.09|327.89|0
1643107500000|2022-01-25 10:45:00|329.95|327.75|326.11|323.91|330.98|328.78|326.11|323.91|0
1643107800000|2022-01-25 10:50:00|325.82|323.62|326.99|324.79|329.2|327|325.82|323.62|0
1643108100000|2022-01-25 10:55:00|327.14|324.94|327.72|325.52|328.76|326.56|324.93|322.73|0
1643108400000|2022-01-25 11:00:00|326.69|324.49|331.27|329.07|331.63|329.43|325.81|323.61|0
1643108700000|2022-01-25 11:05:00|331.04|328.84|332|329.8|332.3|330.1|329.05|326.85|0
1643109000000|2022-01-25 11:10:00|331.86|329.66|332.89|330.69|332.89|330.69|330.67|328.47|0
1643109300000|2022-01-25 11:15:00|333.19|330.99|329.63|327.43|334.83|332.63|329.33|327.13|0
1643109600000|2022-01-25 11:20:00|329.85|327.65|330.44|328.24|331.25|329.05|328.89|326.69|0
1643109900000|2022-01-25 11:25:00|330.66|328.46|330.16|327.96|331.34|329.14|329.18|326.98|0
1643110200000|2022-01-25 11:30:00|330.31|328.11|326.55|324.35|330.98|328.78|325.67|323.47|0
1643110500000|2022-01-25 11:35:00|326.41|324.21|326.86|324.66|331.12|328.92|326.41|324.21|0
1643110800000|2022-01-25 11:40:00|327.01|324.81|322.48|320.28|327.81|325.61|321.32|319.12|0
1643111100000|2022-01-25 11:45:00|321.9|319.7|322.83|320.63|323.86|321.66|321.6|319.4|0
1643111400000|2022-01-25 11:50:00|323.06|320.86|322.76|320.56|323.93|321.73|322.18|319.98|0
1643111700000|2022-01-25 11:55:00|322.62|320.42|323.49|321.29|326.48|324.28|321.31|319.11|0
1643112000000|2022-01-25 12:00:00|323.41|321.21|319.56|317.36|324.21|322.01|319.56|317.36|0
1643112300000|2022-01-25 12:05:00|319.78|317.58|322.75|320.55|322.9|320.7|319.13|316.93|0
1643112600000|2022-01-25 12:10:00|322.53|320.33|324.57|322.37|326.4|324.2|322.46|320.26|0
1643112900000|2022-01-25 12:15:00|324.35|322.15|325.52|323.32|325.52|323.32|323.33|321.13|0
1643113200000|2022-01-25 12:20:00|325.37|323.17|320.42|318.22|326.54|324.34|320.42|318.22|0
1643113500000|2022-01-25 12:25:00|320.63|318.43|323.9|321.7|323.9|321.7|320.63|318.43|0
1643113800000|2022-01-25 12:30:00|323.61|321.41|320.63|318.43|323.61|321.41|319.4|317.2|0
1643114100000|2022-01-25 12:35:00|320.77|318.57|320.26|318.06|322.44|320.24|319.46|317.26|0
1643114400000|2022-01-25 12:40:00|319.75|317.55|320.98|318.78|320.98|318.78|316.72|314.52|0
1643114700000|2022-01-25 12:45:00|321.34|319.14|321.56|319.36|322|319.8|319.1|316.9|0
1643115000000|2022-01-25 12:50:00|321.42|319.22|321.56|319.36|322.58|320.38|320.83|318.63|0
1643115300000|2022-01-25 12:55:00|321.48|319.28|319.53|317.33|321.99|319.79|318.87|316.67|0
1643115600000|2022-01-25 13:00:00|319.82|317.62|316.06|313.86|320.83|318.63|316.06|313.86|0
1643115900000|2022-01-25 13:05:00|316.78|314.58|304.45|302.25|317.71|315.51|304.45|302.25|0
1643116200000|2022-01-25 13:10:00|303.74|301.54|314.46|312.26|314.46|312.26|303.74|301.54|0
1643116500000|2022-01-25 13:15:00|314.32|312.12|319.64|317.44|319.64|317.44|314.32|312.12|0
1643116800000|2022-01-25 13:20:00|319.5|317.3|317.91|315.71|319.64|317.44|316.18|313.98|0
1643117100000|2022-01-25 13:25:00|317.76|315.56|312.24|310.04|319.68|317.48|311.97|309.77|0
1643117400000|2022-01-25 13:30:00|312.17|309.97|314.43|312.23|316.04|313.84|311.32|309.12|0
1643117700000|2022-01-25 13:35:00|314.14|311.94|316.15|313.95|317.74|315.54|314.14|311.94|0
1643118000000|2022-01-25 13:40:00|316.3|314.1|317.88|315.68|318.6|316.4|314.57|312.37|0
1643118300000|2022-01-25 13:45:00|317.73|315.53|316.58|314.38|318.6|316.4|315.86|313.66|0
1643118600000|2022-01-25 13:50:00|316.72|314.52|317.53|315.33|318.74|316.54|314.13|311.93|0
1643118900000|2022-01-25 13:55:00|317.82|315.62|319.7|317.5|320.71|318.51|316.38|314.18|0
1643119200000|2022-01-25 14:00:00|319.12|316.92|319.55|317.35|319.84|317.64|316.23|314.03|0
1643119500000|2022-01-25 14:05:00|319.69|317.49|319.55|317.35|320.71|318.51|317.45|315.25|0
1643119800000|2022-01-25 14:10:00|319.83|317.63|317.52|315.32|320.12|317.92|316.51|314.31|0
1643120100000|2022-01-25 14:15:00|317.66|315.46|320.7|318.5|320.99|318.79|316.8|314.6|0
1643120400000|2022-01-25 14:20:00|320.77|318.57|319.97|317.77|321.42|319.22|318.52|316.32|0
1643120700000|2022-01-25 14:25:00|320.11|317.91|318.38|316.18|321.13|318.93|318.3|316.1|0
1643121000000|2022-01-25 14:30:00|317.65|315.45|315.96|313.76|321.71|319.51|310.5|308.3|0
1643121300000|2022-01-25 14:35:00|313.94|311.74|312.77|310.57|324.1|321.9|310.46|308.26|0
1643121600000|2022-01-25 14:40:00|312.7|310.5|308.77|306.57|317.71|315.51|304.87|302.67|0
1643121900000|2022-01-25 14:45:00|308.91|306.71|301.01|298.81|309.62|307.42|294.84|292.64|0
1643122200000|2022-01-25 14:50:00|301.57|299.37|294.5|292.3|304.17|301.97|294.31|292.11|0
1643122500000|2022-01-25 14:55:00|293.67|291.47|296.63|294.43|299.69|297.49|293.67|291.47|0
1643122800000|2022-01-25 15:00:00|297.05|294.85|287.65|285.45|301.29|299.09|286.76|284.56|0
1643123100000|2022-01-25 15:05:00|287.85|285.65|293.98|291.78|294.39|292.19|286.18|283.98|0
1643123400000|2022-01-25 15:10:00|292.05|289.85|300.72|298.52|301.28|299.08|288.77|286.57|0
1643123700000|2022-01-25 15:15:00|302.11|299.91|300.83|298.63|305.47|303.27|298.77|296.57|0
1643124000000|2022-01-25 15:20:00|300.55|298.35|300.83|298.63|302.59|300.39|295.95|293.75|0
1643124300000|2022-01-25 15:25:00|299.99|297.79|312.98|310.78|313.41|311.21|298.6|296.4|0
1643124600000|2022-01-25 15:30:00|313.55|311.35|310.04|307.84|315.93|313.73|309.12|306.92|0
1643124900000|2022-01-25 15:35:00|310.54|308.34|307.84|305.64|315.13|312.93|299.5|297.3|0
1643125200000|2022-01-25 15:40:00|307.27|305.07|314.97|312.77|314.97|312.77|305.85|303.65|0
1643125500000|2022-01-25 15:45:00|316.41|314.21|319.72|317.52|322.9|320.7|311.63|309.43|0
1643125800000|2022-01-25 15:50:00|319.28|317.08|311.24|309.04|320.03|317.83|310.53|308.33|0
1643126100000|2022-01-25 15:55:00|311.67|309.47|305.13|302.93|313.39|311.19|304|301.8|0
1643126400000|2022-01-25 16:00:00|305.27|303.07|309.45|307.25|309.59|307.39|303.36|301.16|0
1643126700000|2022-01-25 16:05:00|309.3|307.1|303.92|301.72|312.3|310.1|300.7|298.5|0
1643127000000|2022-01-25 16:10:00|304.06|301.86|301.25|299.05|307.52|305.32|299.99|297.79|0
1643127300000|2022-01-25 16:15:00|301.39|299.19|311.29|309.09|311.86|309.66|299.57|297.37|0
1643127600000|2022-01-25 16:20:00|311.14|308.94|309.86|307.66|315.15|312.95|308.64|306.44|0
1643127900000|2022-01-25 16:25:00|310.07|307.87|309.86|307.66|313.73|311.53|305.86|303.66|0
1643128200000|2022-01-25 16:30:00|309.28|307.08|303.31|301.11|309.86|307.66|303.31|301.11|0
1643128500000|2022-01-25 16:35:00|303.03|300.83|295.93|293.73|304.3|302.1|293.01|290.81|0
1643128800000|2022-01-25 16:40:00|295.37|293.17|298.58|296.38|299.29|297.09|293.56|291.36|0
1643129100000|2022-01-25 16:45:00|298.3|296.1|302.52|300.32|302.8|300.6|297.6|295.4|0
1643129400000|2022-01-25 16:50:00|302.24|300.04|303.73|301.53|304.93|302.73|300.18|297.98|0
1643129700000|2022-01-25 16:55:00|303.45|301.25|292.74|290.54|303.59|301.39|292.32|290.12|0
1643130000000|2022-01-25 17:00:00|292.87|290.67|297.92|295.72|298.06|295.86|291.34|289.14|0
1643130300000|2022-01-25 17:05:00|299.19|296.99|303.01|300.81|305.72|303.52|299.19|296.99|0
1643130600000|2022-01-25 17:10:00|303.29|301.09|304|301.8|304.5|302.3|299.89|297.69|0
1643130900000|2022-01-25 17:15:00|303.86|301.66|301.87|299.67|307.72|305.52|295.94|293.74|0
1643131200000|2022-01-25 17:20:00|301.72|299.52|306.56|304.36|309.21|307.01|300.87|298.67|0
1643131500000|2022-01-25 17:25:00|306.63|304.43|307.35|305.15|310.01|307.81|305.56|303.36|0
1643131800000|2022-01-25 17:30:00|307.13|304.93|302.77|300.57|307.13|304.93|299.45|297.25|0
1643132100000|2022-01-25 17:35:00|302.7|300.5|304.26|302.06|305.54|303.34|302.42|300.22|0
1643132400000|2022-01-25 17:40:00|304.12|301.92|305.11|302.91|305.11|302.91|298.96|296.76|0
1643132700000|2022-01-25 17:45:00|305.53|303.33|299.59|297.39|306.74|304.54|298.04|295.84|0
1643133000000|2022-01-25 17:50:00|299.45|297.25|300.43|298.23|301.98|299.78|297.2|295|0
1643133300000|2022-01-25 17:55:00|300.22|298.02|304.96|302.76|304.96|302.76|296.36|294.16|0
1643133600000|2022-01-25 18:00:00|304.53|302.33|300.71|298.51|304.53|302.33|298.31|296.11|0
1643133900000|2022-01-25 18:05:00|300.63|298.43|300.63|298.43|302.75|300.55|296.98|294.78|0
1643134200000|2022-01-25 18:10:00|301.34|299.14|302.19|299.99|304.81|302.61|300.21|298.01|0
1643134500000|2022-01-25 18:15:00|302.61|300.41|305.17|302.97|306.1|303.9|300.63|298.43|0
1643134800000|2022-01-25 18:20:00|305.32|303.12|304.53|302.33|305.32|303.12|302.75|300.55|0
1643135100000|2022-01-25 18:25:00|303.32|301.12|312.25|310.05|312.97|310.77|302.89|300.69|0
1643135400000|2022-01-25 18:30:00|311.67|309.47|313.76|311.56|315.74|313.54|310.22|308.02|0
1643135700000|2022-01-25 18:35:00|314.35|312.15|314.49|312.29|315.66|313.46|310.12|307.92|0
1643136000000|2022-01-25 18:40:00|315.95|313.75|314.49|312.29|315.95|313.75|311.43|309.23|0
1643136300000|2022-01-25 18:45:00|314.56|312.36|320.21|318.01|321.09|318.89|312.73|310.53|0
1643136600000|2022-01-25 18:50:00|320.06|317.86|325.49|323.29|326.96|324.76|319.18|316.98|0
1643136900000|2022-01-25 18:55:00|325.34|323.14|327.27|325.07|327.57|325.37|322.23|320.03|0
1643137200000|2022-01-25 19:00:00|327.57|325.37|322.82|320.62|327.87|325.67|321.49|319.29|0
1643137500000|2022-01-25 19:05:00|322.23|320.03|321.63|319.43|323.85|321.65|319.57|317.37|0
1643137800000|2022-01-25 19:10:00|321.78|319.58|330.7|328.5|331.67|329.47|321.49|319.29|0
1643138100000|2022-01-25 19:15:00|331|328.8|333.32|331.12|333.55|331.35|330.1|327.9|0
1643138400000|2022-01-25 19:20:00|333.09|330.89|333.7|331.5|338.52|336.32|332.19|329.99|0
1643138700000|2022-01-25 19:25:00|333.1|330.9|333.7|331.5|334.6|332.4|330.24|328.04|0
1643139000000|2022-01-25 19:30:00|333.47|331.27|326.66|324.46|334.6|332.4|326.36|324.16|0
1643139300000|2022-01-25 19:35:00|327.7|325.5|331.96|329.76|333.09|330.89|327.55|325.35|0
1643139600000|2022-01-25 19:40:00|332.56|330.36|339.81|337.61|340.11|337.91|332.56|330.36|0
1643139900000|2022-01-25 19:45:00|339.65|337.45|339.5|337.3|342.69|340.49|339.04|336.84|0
1643140200000|2022-01-25 19:50:00|340.11|337.91|343.76|341.56|344.44|342.24|338.74|336.54|0
1643140500000|2022-01-25 19:55:00|342.69|340.49|347.5|345.3|348.35|346.15|342.08|339.88|0
1643140800000|2022-01-25 20:00:00|347.12|344.92|339.86|337.66|347.81|345.61|338.57|336.37|0
1643141100000|2022-01-25 20:05:00|339.93|337.73|333.57|331.37|339.93|337.73|332.22|330.02|0
1643141400000|2022-01-25 20:10:00|333.12|330.92|333.42|331.22|335.98|333.78|330.72|328.52|0
1643141700000|2022-01-25 20:15:00|333.72|331.52|340.97|338.77|341.58|339.38|333.72|331.52|0
1643142000000|2022-01-25 20:20:00|340.82|338.62|331.39|329.19|341.27|339.07|331.17|328.97|0
1643142300000|2022-01-25 20:25:00|331.47|329.27|322.92|320.72|331.47|329.27|321.82|319.62|0
1643142600000|2022-01-25 20:30:00|324.18|321.98|322.69|320.49|325.07|322.87|319|316.8|0
1643142900000|2022-01-25 20:35:00|322.61|320.41|328|325.8|329.49|327.29|318.29|316.09|0
1643143200000|2022-01-25 20:40:00|328.15|325.95|324.7|322.5|333.22|331.02|324.26|322.06|0
1643143500000|2022-01-25 20:45:00|325.29|323.09|322.63|320.43|329.46|327.26|320.71|318.51|0
1643143800000|2022-01-25 20:50:00|320.19|317.99|315.48|313.28|321.92|319.72|313.3|311.1|0
1643144100000|2022-01-25 20:55:00|315.19|312.99|315.25|313.05|320.59|318.39|313.88|311.68|0
1643144400000|2022-01-25 21:00:00|317.3|315.1|313.21|311.01|320.68|318.48|310.16|307.96|0
1643144700000|2022-01-25 21:05:00|313.5|311.3|306.98|304.78|313.5|311.3|305.61|303.41|0
1643145000000|2022-01-25 21:10:00|306.4|304.2|307.27|305.07|310.3|308.1|305.97|303.77|0
1643145300000|2022-01-25 21:15:00|308.72|305.92|304.69|301.89|309.01|306.21|304.4|301.6|0
1643145600000|2022-01-25 21:20:00|304.9|302.1|303.04|300.24|304.9|302.1|302.26|299.46|0
1643145900000|2022-01-25 21:25:00|303.11|300.31|302.18|299.38|303.32|300.52|300.61|297.81|0
1643146200000|2022-01-25 21:30:00|301.54|298.74|297.42|294.62|302.54|299.74|296.43|293.63|0
1643146500000|2022-01-25 21:35:00|297.34|294.54|298.83|296.03|299.47|296.67|297.14|294.34|0
1643146800000|2022-01-25 21:40:00|298.97|296.17|297.41|294.61|299.26|296.46|297.27|294.47|0
1643147100000|2022-01-25 21:45:00|297.55|294.75|292.76|289.96|298.69|295.89|291.92|289.12|0
1643147400000|2022-01-25 21:50:00|293.11|290.31|291.08|288.28|293.11|290.31|287.04|284.24|0
1643147700000|2022-01-25 21:55:00|291.22|288.42|291.7|288.9|293.46|290.66|289.26|286.46|0
1643148000000|2022-01-25 22:00:00|291.63|288.83|290.74|287.94|291.63|288.83|290.51|287.71|0
1643148300000|2022-01-25 22:05:00|290.64|287.84|290.96|288.16|291.16|288.36|290.64|287.84|0
1643148600000|2022-01-25 22:10:00|290.87|288.07|291.4|288.6|291.74|288.94|290.87|288.07|0
1643148900000|2022-01-25 22:15:00|291.42|288.62|290.72|287.92|291.58|288.78|290.72|287.92|0
1643149200000|2022-01-25 22:20:00|290.87|288.07|291.25|288.45|291.27|288.47|290.42|287.62|0
1643149500000|2022-01-25 22:25:00|291.23|288.43|291.25|288.45|291.45|288.65|291.23|288.43|0
1643149800000|2022-01-25 22:30:00|291.16|288.36|292.69|289.89|292.69|289.89|291.14|288.34|0
1643150100000|2022-01-25 22:35:00|292.75|289.95|293.18|290.38|293.41|290.61|292.75|289.95|0
1643150400000|2022-01-25 22:40:00|293.13|290.33|293.43|290.63|293.8|291|293.13|290.33|0
1643150700000|2022-01-25 22:45:00|293.49|290.69|293.31|290.51|293.67|290.87|293.02|290.22|0
1643151000000|2022-01-25 22:50:00|293.4|290.6|293.33|290.53|293.4|290.6|293.27|290.47|0
1643151300000|2022-01-25 22:55:00|293.31|290.51|294|291.2|294|291.2|293.31|290.51|0
1643151600000|2022-01-25 23:00:00|293.91|291.11|300.91|298.11|301.55|298.75|293.91|291.11|0
1643151900000|2022-01-25 23:05:00|301.33|298.53|307.78|304.98|308.36|305.56|300.05|297.25|0
1643152200000|2022-01-25 23:10:00|307.42|304.62|312.99|310.19|313.86|311.06|307.06|304.26|0
1643152500000|2022-01-25 23:15:00|312.84|310.04|314.59|311.79|315.32|312.52|310.3|307.5|0
1643152800000|2022-01-25 23:20:00|314.29|311.49|314.87|312.07|314.88|312.08|313.05|310.25|0
1643153100000|2022-01-25 23:25:00|314.8|312|317.36|314.56|317.65|314.85|311.38|308.58|0
1643153400000|2022-01-25 23:30:00|317.06|314.26|316.77|313.97|320.59|317.79|316.04|313.24|0
1643153700000|2022-01-25 23:35:00|317.21|314.41|317.06|314.26|317.94|315.14|316.1|313.3|0
1643154000000|2022-01-25 23:40:00|316.91|314.11|322.64|319.84|323.98|321.18|316.83|314.03|0
1643154300000|2022-01-25 23:45:00|322.5|319.7|326.2|323.4|328.58|325.78|322.5|319.7|0
1643154600000|2022-01-25 23:50:00|326.35|323.55|325.32|322.52|328.51|325.71|324.49|321.69|0
1643154900000|2022-01-25 23:55:00|325.47|322.67|322.21|319.41|325.69|322.89|321.11|318.31|0
1643155200000|2022-01-26 00:00:00|322.36|319.56|317.37|314.57|322.95|320.15|316.93|314.13|0
1643155500000|2022-01-26 00:05:00|317.44|314.64|318.6|315.8|319.41|316.61|316.71|313.91|0
1643155800000|2022-01-26 00:10:00|318.53|315.73|320.88|318.08|322.87|320.07|317.95|315.15|0
1643156100000|2022-01-26 00:15:00|321.17|318.37|313.71|310.91|322.2|319.4|313.71|310.91|0
1643156400000|2022-01-26 00:20:00|314.15|311.35|314.29|311.49|315.24|312.44|312.41|309.61|0
1643156700000|2022-01-26 00:25:00|314.73|311.93|312.26|309.46|317.65|314.85|312.26|309.46|0
1643157000000|2022-01-26 00:30:00|312.76|309.96|317.79|314.99|317.93|315.13|309.94|307.14|0
1643157300000|2022-01-26 00:35:00|317.64|314.84|318.66|315.86|319.84|317.04|315.81|313.01|0
1643157600000|2022-01-26 00:40:00|318.59|315.79|314.86|312.06|318.59|315.79|314.06|311.26|0
1643157900000|2022-01-26 00:45:00|314.78|311.98|316.17|313.37|317.34|314.54|314.42|311.62|0
1643158200000|2022-01-26 00:50:00|316.09|313.29|313.84|311.04|316.97|314.17|313.84|311.04|0
1643158500000|2022-01-26 00:55:00|313.54|310.74|313.54|310.74|315.87|313.07|312.38|309.58|0
1643158800000|2022-01-26 01:00:00|313.25|310.45|314.77|311.97|314.77|311.97|311.72|308.92|0
1643159100000|2022-01-26 01:05:00|314.85|312.05|316.52|313.72|317.91|315.11|314.85|312.05|0
1643159400000|2022-01-26 01:10:00|316.3|313.5|311.94|309.14|317.1|314.3|311.36|308.56|0
1643159700000|2022-01-26 01:15:00|311.5|308.7|313.53|310.73|315.13|312.33|311.36|308.56|0
1643160000000|2022-01-26 01:20:00|313.38|310.58|316.8|314|317.46|314.66|313.38|310.58|0
1643160300000|2022-01-26 01:25:00|316.36|313.56|317.46|314.66|317.75|314.95|316.07|313.27|0
1643160600000|2022-01-26 01:30:00|317.6|314.8|316.21|313.41|317.6|314.8|314.39|311.59|0
1643160900000|2022-01-26 01:35:00|316.36|313.56|317.89|315.09|318.62|315.82|313.95|311.15|0
1643161200000|2022-01-26 01:40:00|318.04|315.24|315.84|313.04|318.62|315.82|315.47|312.67|0
1643161500000|2022-01-26 01:45:00|316.28|313.48|318.18|315.38|318.91|316.11|315.91|313.11|0
1643161800000|2022-01-26 01:50:00|318.03|315.23|317.22|314.42|318.91|316.11|316.57|313.77|0
1643162100000|2022-01-26 01:55:00|317.3|314.5|320.59|317.79|321.99|319.19|317.22|314.42|0
1643162400000|2022-01-26 02:00:00|320.66|317.86|320.96|318.16|322.28|319.48|320.08|317.28|0
1643162700000|2022-01-26 02:05:00|321.17|318.37|322.13|319.33|323.09|320.29|320.96|318.16|0
1643163000000|2022-01-26 02:10:00|321.69|318.89|322.35|319.55|323.16|320.36|321.61|318.81|0
1643163300000|2022-01-26 02:15:00|322.42|319.62|322.49|319.69|322.86|320.06|321.09|318.29|0
1643163600000|2022-01-26 02:20:00|322.57|319.77|323.6|320.8|324.85|322.05|321.98|319.18|0
1643163900000|2022-01-26 02:25:00|323.52|320.72|323|320.2|323.52|320.72|322.19|319.39|0
1643164200000|2022-01-26 02:30:00|322.93|320.13|322.48|319.68|323.74|320.94|322.11|319.31|0
1643164500000|2022-01-26 02:35:00|322.56|319.76|321.23|318.43|322.56|319.76|321.15|318.35|0
1643164800000|2022-01-26 02:40:00|321.3|318.5|320.05|317.25|321.59|318.79|319.9|317.1|0
1643165100000|2022-01-26 02:45:00|319.97|317.17|320.78|317.98|320.93|318.13|319.9|317.1|0
1643165400000|2022-01-26 02:50:00|320.93|318.13|320.78|317.98|320.93|318.13|320.26|317.46|0
1643165700000|2022-01-26 02:55:00|320.7|317.9|318.72|315.92|320.92|318.12|318.13|315.33|0
1643166000000|2022-01-26 03:00:00|318.42|315.62|320.62|317.82|320.77|317.97|318.42|315.62|0
1643166300000|2022-01-26 03:05:00|320.77|317.97|322.68|319.88|324.16|321.36|320.55|317.75|0
1643166600000|2022-01-26 03:10:00|322.53|319.73|321.72|318.92|323.19|320.39|321.65|318.85|0
1643166900000|2022-01-26 03:15:00|321.65|318.85|322.68|319.88|322.97|320.17|321.06|318.26|0
1643167200000|2022-01-26 03:20:00|322.97|320.17|323.26|320.46|323.78|320.98|322.15|319.35|0
1643167500000|2022-01-26 03:25:00|323.33|320.53|321.85|319.05|323.48|320.68|321.34|318.54|0
1643167800000|2022-01-26 03:30:00|321.78|318.98|325.18|322.38|325.33|322.53|321.78|318.98|0
1643168100000|2022-01-26 03:35:00|325.33|322.53|323.99|321.19|325.62|322.82|323.99|321.19|0
1643168400000|2022-01-26 03:40:00|324.14|321.34|324.88|322.08|324.88|322.08|323.84|321.04|0
1643168700000|2022-01-26 03:45:00|325.02|322.22|325.76|322.96|326.21|323.41|324.28|321.48|0
1643169000000|2022-01-26 03:50:00|325.83|323.03|325.46|322.66|327.39|324.59|325.02|322.22|0
1643169300000|2022-01-26 03:55:00|325.61|322.81|325.61|322.81|326.2|323.4|325.31|322.51|0
1643169600000|2022-01-26 04:00:00|325.76|322.96|323.16|320.36|326.79|323.99|323.16|320.36|0
1643169900000|2022-01-26 04:05:00|323.38|320.58|323.82|321.02|324.04|321.24|322.5|319.7|0
1643170200000|2022-01-26 04:10:00|323.6|320.8|325|322.2|325|322.2|323.53|320.73|0
1643170500000|2022-01-26 04:15:00|324.86|322.06|324.56|321.76|325|322.2|323.82|321.02|0
1643170800000|2022-01-26 04:20:00|324.41|321.61|324.41|321.61|324.85|322.05|323.89|321.09|0
1643171100000|2022-01-26 04:25:00|324.33|321.53|324.77|321.97|324.92|322.12|323.08|320.28|0
1643171400000|2022-01-26 04:30:00|324.85|322.05|324.7|321.9|325.06|322.26|324.03|321.23|0
1643171700000|2022-01-26 04:35:00|324.77|321.97|323.95|321.15|324.77|321.97|323.07|320.27|0
1643172000000|2022-01-26 04:40:00|324.17|321.37|323.58|320.78|324.54|321.74|322.92|320.12|0
1643172300000|2022-01-26 04:45:00|323.51|320.71|324.02|321.22|324.39|321.59|322.91|320.11|0
1643172600000|2022-01-26 04:50:00|323.95|321.15|323.87|321.07|324.09|321.29|323.57|320.77|0
1643172900000|2022-01-26 04:55:00|323.8|321|325.27|322.47|325.42|322.62|323.27|320.47|0
1643173200000|2022-01-26 05:00:00|325.2|322.4|324.45|321.65|325.42|322.62|323.94|321.14|0
1643173500000|2022-01-26 05:05:00|324.38|321.58|323.27|320.47|324.82|322.02|322.31|319.51|0
1643173800000|2022-01-26 05:10:00|323.41|320.61|321.13|318.33|323.41|320.61|320.98|318.18|0
1643174100000|2022-01-26 05:15:00|320.98|318.18|319.65|316.85|321.64|318.84|319.36|316.56|0
1643174400000|2022-01-26 05:20:00|319.51|316.71|318.77|315.97|319.8|317|318.48|315.68|0
1643174700000|2022-01-26 05:25:00|318.92|316.12|321.78|318.98|321.85|319.05|318.92|316.12|0
1643175000000|2022-01-26 05:30:00|321.71|318.91|321.33|318.53|322.74|319.94|321.04|318.24|0
1643175300000|2022-01-26 05:35:00|321.41|318.61|322|319.2|322.73|319.93|321.41|318.61|0
1643175600000|2022-01-26 05:40:00|322.14|319.34|321.84|319.04|322.44|319.64|321.4|318.6|0
1643175900000|2022-01-26 05:45:00|321.99|319.19|322.87|320.07|323.02|320.22|321.03|318.23|0
1643176200000|2022-01-26 05:50:00|322.94|320.14|323.76|320.96|323.76|320.96|322.5|319.7|0
1643176500000|2022-01-26 05:55:00|323.83|321.03|322.18|319.38|324.5|321.7|322.11|319.31|0
1643176800000|2022-01-26 06:00:00|321.81|319.01|323.95|321.15|323.95|321.15|321.07|318.27|0
1643177100000|2022-01-26 06:05:00|323.58|320.78|322.76|319.96|324.32|321.52|322.4|319.6|0
1643177400000|2022-01-26 06:10:00|322.99|320.19|321.72|318.92|323.13|320.33|321.51|318.71|0
1643177700000|2022-01-26 06:15:00|322.1|319.3|322.68|319.88|322.9|320.1|321.43|318.63|0
1643178000000|2022-01-26 06:20:00|322.76|319.96|323.2|320.4|323.94|321.14|322.75|319.95|0
1643178300000|2022-01-26 06:25:00|323.27|320.47|322.97|320.17|323.57|320.77|322.53|319.73|0
1643178600000|2022-01-26 06:30:00|323.12|320.32|321.42|318.62|323.42|320.62|320.76|317.96|0
1643178900000|2022-01-26 06:35:00|321.56|318.76|323.26|320.46|323.26|320.46|321.35|318.55|0
1643179200000|2022-01-26 06:40:00|323.33|320.53|322.59|319.79|323.33|320.53|322.23|319.43|0
1643179500000|2022-01-26 06:45:00|322.67|319.87|322.44|319.64|322.67|319.87|321.56|318.76|0
1643179800000|2022-01-26 06:50:00|322.37|319.57|319.78|316.98|322.52|319.72|319.78|316.98|0
1643180100000|2022-01-26 06:55:00|320.3|317.5|320|317.2|320.67|317.87|318.83|316.03|0
1643180400000|2022-01-26 07:00:00|320.45|317.65|317.03|314.23|321.92|319.12|316.59|313.79|0
1643180700000|2022-01-26 07:05:00|317.1|314.3|317.25|314.45|317.47|314.67|315.93|313.13|0
1643181000000|2022-01-26 07:10:00|317.32|314.52|315.71|312.91|318.06|315.26|314.1|311.3|0
1643181300000|2022-01-26 07:15:00|314.98|312.18|312.93|310.13|315.05|312.25|312.93|310.13|0
1643181600000|2022-01-26 07:20:00|313.07|310.27|313.72|310.92|314.75|311.95|313.07|310.27|0
1643181900000|2022-01-26 07:25:00|314.24|311.44|315.26|312.46|315.26|312.46|313.22|310.42|0
1643182200000|2022-01-26 07:30:00|315.48|312.68|317.67|314.87|318.19|315.39|315.11|312.31|0
1643182500000|2022-01-26 07:35:00|317.6|314.8|320.02|317.22|320.1|317.3|317.6|314.8|0
1643182800000|2022-01-26 07:40:00|319.95|317.15|320.25|317.45|320.39|317.59|318.99|316.19|0
1643183100000|2022-01-26 07:45:00|320.17|317.37|319.28|316.48|320.69|317.89|318.77|315.97|0
1643183400000|2022-01-26 07:50:00|319.65|316.85|322.01|319.21|322.08|319.28|319.36|316.56|0
1643183700000|2022-01-26 07:55:00|322.16|319.36|319.94|317.14|322.16|319.36|319.35|316.55|0
1643184000000|2022-01-26 08:00:00|320.01|317.21|325.57|322.77|325.57|322.77|319.72|316.92|0
1643184300000|2022-01-26 08:05:00|324.97|323.22|327.28|325.08|329.39|327.19|324.97|322.77|0
1643184600000|2022-01-26 08:10:00|328.47|326.27|330.42|328.22|331.33|329.13|328.32|326.12|0
1643184900000|2022-01-26 08:15:00|329.97|327.77|330.57|328.37|331.39|329.19|329.82|327.62|0
1643185200000|2022-01-26 08:20:00|330.49|328.29|332.82|330.62|334.94|332.74|330.49|328.29|0
1643185500000|2022-01-26 08:25:00|332.97|330.77|334.63|332.43|336.15|333.95|332.82|330.62|0
1643185800000|2022-01-26 08:30:00|334.78|332.58|334.78|332.58|337.36|335.16|334.63|332.43|0
1643186100000|2022-01-26 08:35:00|335.08|332.88|336.69|334.49|337.15|334.95|334.34|332.14|0
1643186400000|2022-01-26 08:40:00|336.84|334.64|335.93|333.73|338.06|335.86|335.47|333.27|0
1643186700000|2022-01-26 08:45:00|336.38|334.18|335.47|333.27|336.54|334.34|332.81|330.61|0
1643187000000|2022-01-26 08:50:00|335.32|333.12|334.02|331.82|335.77|333.57|332.89|330.69|0
1643187300000|2022-01-26 08:55:00|333.65|331.45|333.63|331.43|334.47|332.27|332.05|329.85|0
1643187600000|2022-01-26 09:00:00|332.81|330.61|336.74|334.54|339.56|337.36|332.5|330.3|0
1643187900000|2022-01-26 09:05:00|336.51|334.31|340.32|338.12|340.32|338.12|335.91|333.71|0
1643188200000|2022-01-26 09:10:00|340.17|337.97|341.08|338.88|342.7|340.5|339.94|337.74|0
1643188500000|2022-01-26 09:15:00|341.39|339.19|342.97|340.77|346.41|344.21|340.24|338.04|0
1643188800000|2022-01-26 09:20:00|342.89|340.69|346.2|344|346.2|344|340.68|338.48|0
1643189100000|2022-01-26 09:25:00|346.04|343.84|343.58|341.38|346.81|344.61|343.43|341.23|0
1643189400000|2022-01-26 09:30:00|343.73|341.53|343.73|341.53|346.35|344.15|342.58|340.38|0
1643189700000|2022-01-26 09:35:00|343.8|341.6|347.89|345.69|348.66|346.46|342.66|340.46|0
1643190000000|2022-01-26 09:40:00|347.81|345.61|349.58|347.38|349.66|347.46|346.65|344.45|0
1643190300000|2022-01-26 09:45:00|349.81|347.61|347.49|345.29|350.36|348.16|347.26|345.06|0
1643190600000|2022-01-26 09:50:00|347.57|345.37|346.03|343.83|348.19|345.99|345.87|343.67|0
1643190900000|2022-01-26 09:55:00|345.94|343.74|344.79|342.59|346.33|344.13|343.48|341.28|0
1643191200000|2022-01-26 10:00:00|344.71|342.51|342.33|340.13|344.71|342.51|339.65|337.45|0
1643191500000|2022-01-26 10:05:00|342.18|339.98|340.8|338.6|342.71|340.51|340.34|338.14|0
1643191800000|2022-01-26 10:10:00|340.95|338.75|343.09|340.89|343.86|341.66|340.87|338.67|0
1643192100000|2022-01-26 10:15:00|343.25|341.05|342.32|340.12|344.63|342.43|342.32|340.12|0
1643192400000|2022-01-26 10:20:00|342.48|340.28|344.47|342.27|346.16|343.96|341.78|339.58|0
1643192700000|2022-01-26 10:25:00|344.31|342.11|344|341.8|344.31|342.11|342.78|340.58|0
1643193000000|2022-01-26 10:30:00|344.08|341.88|346.46|344.26|347.08|344.88|343.85|341.65|0
1643193300000|2022-01-26 10:35:00|346.54|344.34|347.23|345.03|348.47|346.27|346.38|344.18|0
1643193600000|2022-01-26 10:40:00|347.08|344.88|346.84|344.64|348.62|346.42|346.61|344.41|0
1643193900000|2022-01-26 10:45:00|346.76|344.56|349.23|347.03|349.46|347.26|346.61|344.41|0
1643194200000|2022-01-26 10:50:00|349.08|346.88|349.08|346.88|350.01|347.81|348.77|346.57|0
1643194500000|2022-01-26 10:55:00|348.92|346.72|347.53|345.33|349.54|347.34|347.22|345.02|0
1643194800000|2022-01-26 11:00:00|347.6|345.4|351.77|349.57|352.85|350.65|347.6|345.4|0
1643195100000|2022-01-26 11:05:00|351.69|349.49|348.97|346.77|351.69|349.49|348.97|346.77|0
1643195400000|2022-01-26 11:10:00|348.9|346.7|349.51|347.31|349.98|347.78|348.43|346.23|0
1643195700000|2022-01-26 11:15:00|348.97|346.77|351.84|349.64|351.84|349.64|348.97|346.77|0
1643196000000|2022-01-26 11:20:00|351.06|348.86|349.35|347.15|351.53|349.33|349.2|347|0
1643196300000|2022-01-26 11:25:00|349.51|347.31|347.65|345.45|349.74|347.54|347.03|344.83|0
1643196600000|2022-01-26 11:30:00|347.88|345.68|351.21|349.01|351.59|349.39|347.26|345.06|0
1643196900000|2022-01-26 11:35:00|351.36|349.16|352.91|350.71|353.07|350.87|351.36|349.16|0
1643197200000|2022-01-26 11:40:00|352.76|350.56|352.13|349.93|353.85|351.65|351.82|349.62|0
1643197500000|2022-01-26 11:45:00|352.21|350.01|352.75|350.55|353.06|350.86|351.2|349|0
1643197800000|2022-01-26 11:50:00|352.6|350.4|353.37|351.17|354.62|352.42|352.44|350.24|0
1643198100000|2022-01-26 11:55:00|353.53|351.33|355.24|353.04|355.4|353.2|352.44|350.24|0
1643198400000|2022-01-26 12:00:00|355.09|352.89|350.33|348.13|355.4|353.2|349.64|347.44|0
1643198700000|2022-01-26 12:05:00|350.26|348.06|350.41|348.21|351.81|349.61|349.56|347.36|0
1643199000000|2022-01-26 12:10:00|350.33|348.13|347.46|345.26|350.72|348.52|347.46|345.26|0
1643199300000|2022-01-26 12:15:00|347.62|345.42|345.76|343.56|348.08|345.88|345|342.8|0
1643199600000|2022-01-26 12:20:00|345.61|343.41|343.76|341.56|347|344.8|343.53|341.33|0
1643199900000|2022-01-26 12:25:00|344.37|342.17|347.76|345.56|347.76|345.56|344.22|342.02|0
1643200200000|2022-01-26 12:30:00|347.92|345.72|349.49|347.29|349.64|347.44|347.45|345.25|0
1643200500000|2022-01-26 12:35:00|349.64|347.44|350.26|348.06|351.04|348.84|349.18|346.98|0
1643200800000|2022-01-26 12:40:00|350.41|348.21|346.78|344.58|350.41|348.21|346.24|344.04|0
1643201100000|2022-01-26 12:45:00|346.86|344.66|346.01|343.81|347.94|345.74|345.63|343.43|0
1643201400000|2022-01-26 12:50:00|346.55|344.35|349.32|347.12|349.79|347.59|346.55|344.35|0
1643201700000|2022-01-26 12:55:00|349.48|347.28|348.31|346.11|350.25|348.05|348.31|346.11|0
1643202000000|2022-01-26 13:00:00|348.86|346.66|354.12|351.92|354.36|352.16|347.78|345.58|0
1643202300000|2022-01-26 13:05:00|353.97|351.77|353.34|351.14|354.12|351.92|352.26|350.06|0
1643202600000|2022-01-26 13:10:00|353.57|351.37|352.1|349.9|353.81|351.61|351.79|349.59|0
1643202900000|2022-01-26 13:15:00|352.25|350.05|352.37|350.17|355.86|353.66|351.59|349.39|0
1643203200000|2022-01-26 13:20:00|352.06|349.86|356.89|354.69|356.89|354.69|351.82|349.62|0
1643203500000|2022-01-26 13:25:00|357.05|354.85|355.87|353.67|357.99|355.79|355.87|353.67|0
1643203800000|2022-01-26 13:30:00|355.32|353.12|353.45|351.25|357.67|355.47|352.83|350.63|0
1643204100000|2022-01-26 13:35:00|353.37|351.17|352.2|350|354.93|352.73|351.81|349.61|0
1643204400000|2022-01-26 13:40:00|352.51|350.31|351.57|349.37|353.83|351.63|350.96|348.76|0
1643204700000|2022-01-26 13:45:00|351.65|349.45|352.97|350.77|353.91|351.71|350.95|348.75|0
1643205000000|2022-01-26 13:50:00|352.66|350.46|352.77|350.57|353.93|351.73|351.42|349.22|0
1643205300000|2022-01-26 13:55:00|352.92|350.72|354.94|352.74|355.1|352.9|352.61|350.41|0
1643205600000|2022-01-26 14:00:00|355.02|352.82|351.21|349.01|356.66|354.46|351.21|349.01|0
1643205900000|2022-01-26 14:05:00|351.06|348.86|350.59|348.39|352.06|349.86|349.12|346.92|0
1643206200000|2022-01-26 14:10:00|350.74|348.54|348.96|346.76|350.74|348.54|348.27|346.07|0
1643206500000|2022-01-26 14:15:00|348.57|346.37|347.03|344.83|349.66|347.46|346.72|344.52|0
1643206800000|2022-01-26 14:20:00|346.88|344.68|346.41|344.21|348.72|346.52|346.1|343.9|0
1643207100000|2022-01-26 14:25:00|346.48|344.28|352.67|350.47|352.75|350.55|346.48|344.28|0
1643207400000|2022-01-26 14:30:00|352.82|350.62|343.95|341.75|354.3|352.1|343.64|341.44|0
1643207700000|2022-01-26 14:35:00|341.73|339.53|346.86|344.66|349.02|346.82|341.73|339.53|0
1643208000000|2022-01-26 14:40:00|345.63|343.43|344.32|342.12|347.02|344.82|341.65|339.45|0
1643208300000|2022-01-26 14:45:00|345.17|342.97|355.37|353.17|356.77|354.57|345.17|342.97|0
1643208600000|2022-01-26 14:50:00|355.68|353.48|361.22|359.02|362.48|360.28|352.78|350.58|0
1643208900000|2022-01-26 14:55:00|361.54|359.34|359.25|357.05|361.54|359.34|355.65|353.45|0
1643209200000|2022-01-26 15:00:00|359.96|357.76|365.64|363.44|367.22|365.02|357.14|354.94|0
1643209500000|2022-01-26 15:05:00|365.48|363.28|362.95|360.75|366.59|364.39|360.9|358.7|0
1643209800000|2022-01-26 15:10:00|362.71|360.51|354.63|352.43|362.95|360.75|353.54|351.34|0
1643210100000|2022-01-26 15:15:00|354.79|352.59|356.35|354.15|356.5|354.3|348.73|346.53|0
1643210400000|2022-01-26 15:20:00|356.19|353.99|348.88|346.68|357.6|355.4|348.73|346.53|0
1643210700000|2022-01-26 15:25:00|348.57|346.37|344.67|342.47|348.57|346.37|336.25|334.05|0
1643211000000|2022-01-26 15:30:00|344.82|342.62|343.97|341.77|346.51|344.31|339.03|336.83|0
1643211300000|2022-01-26 15:35:00|343.75|341.55|339.93|337.73|346.2|344|339.93|337.73|0
1643211600000|2022-01-26 15:40:00|340.69|338.49|337.65|335.45|344.51|342.31|336.59|334.39|0
1643211900000|2022-01-26 15:45:00|337.2|335|339.46|337.26|340.37|338.17|335.98|333.78|0
1643212200000|2022-01-26 15:50:00|339.16|336.96|340.37|338.17|342.5|340.3|338.47|336.27|0
1643212500000|2022-01-26 15:55:00|341.12|338.92|345.09|342.89|346.92|344.72|338.16|335.96|0
1643212800000|2022-01-26 16:00:00|345.39|343.19|343.25|341.05|345.39|343.19|340.36|338.16|0
1643213100000|2022-01-26 16:05:00|343.1|340.9|350.83|348.63|351.53|349.33|342.79|340.59|0
1643213400000|2022-01-26 16:10:00|350.53|348.33|353.69|351.49|354.62|352.42|349.84|347.64|0
1643213700000|2022-01-26 16:15:00|354|351.8|351.41|349.21|355.6|353.4|349.55|347.35|0
1643214000000|2022-01-26 16:20:00|351.87|349.67|354.04|351.84|356.22|354.02|350.32|348.12|0
1643214300000|2022-01-26 16:25:00|354.19|351.99|352.36|350.16|358.56|356.36|352.05|349.85|0
1643214600000|2022-01-26 16:30:00|352.74|350.54|353.13|350.93|355.86|353.66|350.34|348.14|0
1643214900000|2022-01-26 16:35:00|352.98|350.78|352.04|349.84|354.22|352.02|349.41|347.21|0
1643215200000|2022-01-26 16:40:00|352.58|350.38|355.15|352.95|356.87|354.67|352.58|350.38|0
1643215500000|2022-01-26 16:45:00|355.31|353.11|351.88|349.68|356.87|354.67|350.95|348.75|0
1643215800000|2022-01-26 16:50:00|351.96|349.76|352.19|349.99|353.12|350.92|347.09|344.89|0
1643216100000|2022-01-26 16:55:00|352.03|349.83|352.5|350.3|354.83|352.63|350.64|348.44|0
1643216400000|2022-01-26 17:00:00|353.43|351.23|353.43|351.23|356.55|354.35|351.87|349.67|0
1643216700000|2022-01-26 17:05:00|353.27|351.07|352.97|350.77|354.36|352.16|350.25|348.05|0
1643217000000|2022-01-26 17:10:00|352.89|350.69|354.76|352.56|356.17|353.97|350.56|348.36|0
1643217300000|2022-01-26 17:15:00|354.45|352.25|354.6|352.4|356.33|354.13|353.51|351.31|0
1643217600000|2022-01-26 17:20:00|353.35|351.15|352.57|350.37|355.07|352.87|351.79|349.59|0
1643217900000|2022-01-26 17:25:00|352.88|350.68|354.99|352.79|355.22|353.02|352.41|350.21|0
1643218200000|2022-01-26 17:30:00|355.07|352.87|354.44|352.24|355.54|353.34|352.41|350.21|0
1643218500000|2022-01-26 17:35:00|354.36|352.16|352.04|349.84|356.63|354.43|351.31|349.11|0
1643218800000|2022-01-26 17:40:00|352.2|350|356.35|354.15|356.59|354.39|352.2|350|0
1643219100000|2022-01-26 17:45:00|356.28|354.08|355.56|353.36|356.44|354.24|353.45|351.25|0
1643219400000|2022-01-26 17:50:00|355.49|353.29|355.01|352.81|355.8|353.6|353.13|350.93|0
1643219700000|2022-01-26 17:55:00|355.49|353.29|355.48|353.28|356.27|354.07|354.85|352.65|0
1643220000000|2022-01-26 18:00:00|355.64|353.44|346.88|344.68|355.64|353.44|345.48|343.28|0
1643220300000|2022-01-26 18:05:00|346.72|344.52|349.91|347.71|349.99|347.79|345.32|343.12|0
1643220600000|2022-01-26 18:10:00|349.52|347.32|353.37|351.17|353.37|351.17|348.74|346.54|0
1643220900000|2022-01-26 18:15:00|353.06|350.86|350.71|348.51|353.68|351.48|349.62|347.42|0
1643221200000|2022-01-26 18:20:00|350.25|348.05|348.16|345.96|350.56|348.36|345.74|343.54|0
1643221500000|2022-01-26 18:25:00|348.71|346.51|350.75|348.55|351.84|349.64|348.24|346.04|0
1643221800000|2022-01-26 18:30:00|350.13|347.93|349.97|347.77|352.62|350.42|348.88|346.68|0
1643222100000|2022-01-26 18:35:00|349.89|347.69|349.34|347.14|350.9|348.7|348.26|346.06|0
1643222400000|2022-01-26 18:40:00|349.5|347.3|350.74|348.54|351.52|349.32|348.26|346.06|0
1643222700000|2022-01-26 18:45:00|350.43|348.23|349.8|347.6|350.74|348.54|348.25|346.05|0
1643223000000|2022-01-26 18:50:00|349.65|347.45|352.6|350.4|352.92|350.72|348.41|346.21|0
1643223300000|2022-01-26 18:55:00|352.29|350.09|348.59|346.39|352.73|350.53|345.88|343.68|0
1643223600000|2022-01-26 19:00:00|349.05|346.85|361.06|358.86|369.35|367.15|349.05|346.85|0
1643223900000|2022-01-26 19:05:00|359.72|357.52|356.69|354.49|369.11|366.91|356.69|354.49|0
1643224200000|2022-01-26 19:10:00|357.32|355.12|339.41|337.21|361.12|358.92|336.19|333.99|0
1643224500000|2022-01-26 19:15:00|338.95|336.75|343.66|341.46|346.13|343.93|337.16|334.96|0
1643224800000|2022-01-26 19:20:00|343.97|341.77|345.82|343.62|346.91|344.71|339.97|337.77|0
1643225100000|2022-01-26 19:25:00|346.05|343.85|354.08|351.88|357.52|355.32|345.97|343.77|0
1643225400000|2022-01-26 19:30:00|353.99|351.79|336.9|334.7|354.7|352.5|335.53|333.33|0
1643225700000|2022-01-26 19:35:00|338.43|336.23|350.34|348.14|355.21|353.01|333.39|331.19|0
1643226000000|2022-01-26 19:40:00|349.8|347.6|329.47|327.27|351.52|349.32|329.47|327.27|0
1643226300000|2022-01-26 19:45:00|328.48|326.28|314.89|312.69|328.48|326.28|305.73|303.53|0
1643226600000|2022-01-26 19:50:00|315.84|313.64|319.79|317.59|325.17|322.97|313.2|311|0
1643226900000|2022-01-26 19:55:00|319.42|317.22|322.32|320.12|322.32|320.12|315.26|313.06|0
1643227200000|2022-01-26 20:00:00|319.79|317.59|305.76|303.56|319.79|317.59|294.15|291.95|0
1643227500000|2022-01-26 20:05:00|305.18|302.98|291.18|288.98|305.18|302.98|291.18|288.98|0
1643227800000|2022-01-26 20:10:00|290.4|288.2|295.83|293.63|303.33|301.13|290.4|288.2|0
1643228100000|2022-01-26 20:15:00|295.69|293.49|289.26|287.06|300.03|297.83|288|285.8|0
1643228400000|2022-01-26 20:20:00|289.69|287.49|287.93|285.73|291.37|289.17|282.02|279.82|0
1643228700000|2022-01-26 20:25:00|288.14|285.94|303.12|300.92|305.06|302.86|284.93|282.73|0
1643229000000|2022-01-26 20:30:00|302.83|300.63|295.66|293.46|306.01|303.81|295.45|293.25|0
1643229300000|2022-01-26 20:35:00|296.02|293.82|297.58|295.38|301.88|299.68|289.72|287.52|0
1643229600000|2022-01-26 20:40:00|297.3|295.1|301.16|298.96|307.81|305.61|293.53|291.33|0
1643229900000|2022-01-26 20:45:00|301.88|299.68|299.26|297.06|308.61|306.41|294.83|292.63|0
1643230200000|2022-01-26 20:50:00|298.33|296.13|312.28|310.08|312.28|310.08|295.9|293.7|0
1643230500000|2022-01-26 20:55:00|312.49|310.29|306.03|303.83|313.37|311.17|302.14|299.94|0
1643230800000|2022-01-26 21:00:00|307.04|304.84|307.68|305.48|308.92|306.72|304.44|302.24|0
1643231100000|2022-01-26 21:05:00|307.61|305.41|304.58|302.38|310.23|308.03|302.78|300.58|0
1643231400000|2022-01-26 21:10:00|303.64|301.44|301.92|299.72|304.08|301.88|300.49|298.29|0
1643231700000|2022-01-26 21:15:00|303.15|300.35|304.73|301.93|305.45|302.65|301.57|298.77|0
1643232000000|2022-01-26 21:20:00|304.58|301.78|304.15|301.35|305.45|302.65|302.86|300.06|0
1643232300000|2022-01-26 21:25:00|304.44|301.64|305.52|302.72|306.1|303.3|303.57|300.77|0
1643232600000|2022-01-26 21:30:00|305.66|302.86|303.71|300.91|305.66|302.86|303.5|300.7|0
1643232900000|2022-01-26 21:35:00|303.79|300.99|302.27|299.47|303.79|300.99|300.7|297.9|0
1643233200000|2022-01-26 21:40:00|302.35|299.55|306.01|303.21|306.08|303.28|301.63|298.83|0
1643233500000|2022-01-26 21:45:00|305.8|303|307.31|304.51|308.98|306.18|305|302.2|0
1643233800000|2022-01-26 21:50:00|307.24|304.44|308.03|305.23|308.17|305.37|305.07|302.27|0
1643234100000|2022-01-26 21:55:00|308.1|305.3|307.59|304.79|308.97|306.17|307.16|304.36|0
1643234400000|2022-01-26 22:00:00|307.53|304.73|307.4|304.6|308.07|305.27|307.37|304.57|0
1643234700000|2022-01-26 22:05:00|307.37|304.57|307.9|305.1|307.9|305.1|307.31|304.51|0
1643235000000|2022-01-26 22:10:00|307.92|305.12|308.27|305.47|308.33|305.53|307.86|305.06|0
1643235300000|2022-01-26 22:15:00|308.32|305.52|309.14|306.34|309.24|306.44|308.29|305.49|0
1643235600000|2022-01-26 22:20:00|309.11|306.31|310.3|307.5|310.57|307.77|309.01|306.21|0
1643235900000|2022-01-26 22:25:00|310.42|307.62|309.89|307.09|310.83|308.03|309.83|307.03|0
1643236200000|2022-01-26 22:30:00|309.87|307.07|310.23|307.43|310.27|307.47|309.87|307.07|0
1643236500000|2022-01-26 22:35:00|310.03|307.23|311.71|308.91|311.8|309|310.03|307.23|0
1643236800000|2022-01-26 22:40:00|311.87|309.07|312.87|310.07|314.03|311.23|311.82|309.02|0
1643237100000|2022-01-26 22:45:00|312.79|309.99|311.47|308.67|313.02|310.22|311.45|308.65|0
1643237400000|2022-01-26 22:50:00|311.53|308.73|310.41|307.61|311.72|308.92|310.38|307.58|0
1643237700000|2022-01-26 22:55:00|310.43|307.63|311.05|308.25|311.05|308.25|309.59|306.79|0
1643238000000|2022-01-26 23:00:00|313.37|310.57|316.08|313.28|319.54|316.74|311.47|308.67|0
1643238300000|2022-01-26 23:05:00|316.01|313.21|321.84|319.04|321.99|319.19|315.06|312.26|0
1643238600000|2022-01-26 23:10:00|322.28|319.48|321.39|318.59|322.58|319.78|319.61|316.81|0
1643238900000|2022-01-26 23:15:00|321.09|318.29|319.09|316.29|322.35|319.55|317.69|314.89|0
1643239200000|2022-01-26 23:20:00|319.02|316.22|320.12|317.32|321.6|318.8|319.02|316.22|0
1643239500000|2022-01-26 23:25:00|320.2|317.4|321.23|318.43|322.12|319.32|318.87|316.07|0
1643239800000|2022-01-26 23:30:00|321.38|318.58|323.75|320.95|324.65|321.85|321.38|318.58|0
1643240100000|2022-01-26 23:35:00|323.6|320.8|322.26|319.46|324.27|321.47|322.12|319.32|0
1643240400000|2022-01-26 23:40:00|322.33|319.53|322.11|319.31|323.07|320.27|321.22|318.42|0
1643240700000|2022-01-26 23:45:00|322.26|319.46|322.77|319.97|323.82|321.02|322.26|319.46|0
1643241000000|2022-01-26 23:50:00|322.85|320.05|321.96|319.16|322.92|320.12|321.37|318.57|0
1643241300000|2022-01-26 23:55:00|321.73|318.93|323.29|320.49|323.74|320.94|321.51|318.71|0
1643241600000|2022-01-27 00:00:00|323.51|320.71|322.17|319.37|324.03|321.23|320.62|317.82|0
1643241900000|2022-01-27 00:05:00|321.8|319|318.69|315.89|322.25|319.45|318.1|315.3|0
1643242200000|2022-01-27 00:10:00|318.62|315.82|316.33|313.53|318.91|316.11|315.89|313.09|0
1643242500000|2022-01-27 00:15:00|316.19|313.39|313.98|311.18|316.33|313.53|313.69|310.89|0
1643242800000|2022-01-27 00:20:00|314.27|311.47|317.06|314.26|317.13|314.33|312.23|309.43|0
1643243100000|2022-01-27 00:25:00|316.91|314.11|314.05|311.25|317.72|314.92|313.39|310.59|0
1643243400000|2022-01-27 00:30:00|314.12|311.32|313.83|311.03|314.41|311.61|311.49|308.69|0
1643243700000|2022-01-27 00:35:00|314.27|311.47|312.65|309.85|314.41|311.61|312.07|309.27|0
1643244000000|2022-01-27 00:40:00|313.09|310.29|311.84|309.04|313.68|310.88|310.39|307.59|0
1643244300000|2022-01-27 00:45:00|311.77|308.97|311.11|308.31|312.94|310.14|310.61|307.81|0
1643244600000|2022-01-27 00:50:00|311.33|308.53|308.57|305.77|313.82|311.02|308.57|305.77|0
1643244900000|2022-01-27 00:55:00|308.42|305.62|305.09|302.29|309.29|306.49|304.52|301.72|0
1643245200000|2022-01-27 01:00:00|305.02|302.22|300.64|297.84|306.25|303.45|299.07|296.27|0
1643245500000|2022-01-27 01:05:00|300.56|297.76|295.09|292.29|301.35|298.55|293.67|290.87|0
1643245800000|2022-01-27 01:10:00|295.15|292.35|296.22|293.42|299.7|296.9|295.08|292.28|0
1643246100000|2022-01-27 01:15:00|296.36|293.56|292.68|289.88|297.49|294.69|287.28|284.48|0
1643246400000|2022-01-27 01:20:00|292.18|289.38|293.73|290.93|293.8|291|289.46|286.66|0
1643246700000|2022-01-27 01:25:00|293.66|290.86|293.23|290.43|295.84|293.04|292.67|289.87|0
1643247000000|2022-01-27 01:30:00|293.09|290.29|295.48|292.68|295.63|292.83|290.99|288.19|0
1643247300000|2022-01-27 01:35:00|295.34|292.54|292.87|290.07|296.9|294.1|292.87|290.07|0
1643247600000|2022-01-27 01:40:00|292.59|289.79|292.24|289.44|294.63|291.83|291.05|288.25|0
1643247900000|2022-01-27 01:45:00|292.45|289.65|290.28|287.48|292.66|289.86|289.58|286.78|0
1643248200000|2022-01-27 01:50:00|290.42|287.62|288.94|286.14|291.96|289.16|288.18|285.38|0
1643248500000|2022-01-27 01:55:00|289.16|286.36|288.2|285.4|289.16|286.36|283.6|280.8|0
1643248800000|2022-01-27 02:00:00|287.86|285.06|283.99|281.19|287.86|285.06|282.14|279.34|0
1643249100000|2022-01-27 02:05:00|283.64|280.84|279.26|276.46|284.88|282.08|279.26|276.46|0
1643249400000|2022-01-27 02:10:00|279.4|276.6|280.08|277.28|281.86|279.06|279.4|276.6|0
1643249700000|2022-01-27 02:15:00|280.21|277.41|279.46|276.66|281.03|278.23|279.26|276.46|0
1643250000000|2022-01-27 02:20:00|279.66|276.86|281.03|278.23|281.23|278.43|279.25|276.45|0
1643250300000|2022-01-27 02:25:00|281.09|278.29|278.3|275.5|281.3|278.5|276.94|274.14|0
1643250600000|2022-01-27 02:30:00|278.16|275.36|277.81|275.01|279.59|276.79|277.21|274.41|0
1643250900000|2022-01-27 02:35:00|277.61|274.81|284.93|282.13|284.93|282.13|277.48|274.68|0
1643251200000|2022-01-27 02:40:00|284.31|281.51|283.89|281.09|285.96|283.16|283.62|280.82|0
1643251500000|2022-01-27 02:45:00|284.31|281.51|286.23|283.43|287.9|285.1|284.31|281.51|0
1643251800000|2022-01-27 02:50:00|286.37|283.57|285.26|282.46|286.85|284.05|284.58|281.78|0
1643252100000|2022-01-27 02:55:00|285.13|282.33|282.79|279.99|285.33|282.53|282.1|279.3|0
1643252400000|2022-01-27 03:00:00|282.85|280.05|279.7|276.9|283.95|281.15|279.36|276.56|0
1643252700000|2022-01-27 03:05:00|279.63|276.83|282.37|279.57|282.5|279.7|278.82|276.02|0
1643253000000|2022-01-27 03:10:00|282.71|279.91|280.72|277.92|282.71|279.91|280.58|277.78|0
1643253300000|2022-01-27 03:15:00|280.79|277.99|284.7|281.9|284.7|281.9|280.17|277.37|0
1643253600000|2022-01-27 03:20:00|284.42|281.62|283.93|281.13|286.42|283.62|283.8|281|0
1643253900000|2022-01-27 03:25:00|284.07|281.27|283.38|280.58|284.07|281.27|282.49|279.69|0
1643254200000|2022-01-27 03:30:00|283.45|280.65|284.34|281.54|286.07|283.27|282.77|279.97|0
1643254500000|2022-01-27 03:35:00|284.48|281.68|279.75|276.95|284.48|281.68|278.93|276.13|0
1643254800000|2022-01-27 03:40:00|279.61|276.81|272.84|270.04|279.75|276.95|271.49|268.69|0
1643255100000|2022-01-27 03:45:00|272.7|269.9|272.43|269.63|273.64|270.84|269.75|266.95|0
1643255400000|2022-01-27 03:50:00|272.29|269.49|273.16|270.36|274.45|271.65|272.02|269.22|0
1643255700000|2022-01-27 03:55:00|273.23|270.43|273.97|271.17|274.58|271.78|270.81|268.01|0
1643256000000|2022-01-27 04:00:00|274.04|271.24|273.09|270.29|275.25|272.45|272.69|269.89|0
1643256300000|2022-01-27 04:05:00|273.29|270.49|273.56|270.76|274.3|271.5|272.42|269.62|0
1643256600000|2022-01-27 04:10:00|273.49|270.69|273.96|271.16|274.71|271.91|272.28|269.48|0
1643256900000|2022-01-27 04:15:00|274.3|271.5|277|274.2|277.14|274.34|272.95|270.15|0
1643257200000|2022-01-27 04:20:00|276.66|273.86|277.13|274.33|277.47|274.67|275.65|272.85|0
1643257500000|2022-01-27 04:25:00|276.79|273.99|279.82|277.02|280.56|277.76|276.18|273.38|0
1643257800000|2022-01-27 04:30:00|279.88|277.08|281.72|278.92|282.2|279.4|279.34|276.54|0
1643258100000|2022-01-27 04:35:00|281.45|278.65|281.45|278.65|282.13|279.33|280.63|277.83|0
1643258400000|2022-01-27 04:40:00|281.31|278.51|279.19|276.39|281.58|278.78|278.58|275.78|0
1643258700000|2022-01-27 04:45:00|279.26|276.46|278.92|276.12|280.08|277.28|278.65|275.85|0
1643259000000|2022-01-27 04:50:00|279.05|276.25|279.73|276.93|280.75|277.95|278.91|276.11|0
1643259300000|2022-01-27 04:55:00|279.8|277|280.27|277.47|281.09|278.29|279.66|276.86|0
1643259600000|2022-01-27 05:00:00|280.61|277.81|285.41|282.61|285.47|282.67|280.34|277.54|0
1643259900000|2022-01-27 05:05:00|285.47|282.67|282.86|280.06|285.96|283.16|282.72|279.92|0
1643260200000|2022-01-27 05:10:00|283.07|280.27|280.2|277.4|283.21|280.41|279.99|277.19|0
1643260500000|2022-01-27 05:15:00|280.06|277.26|275.71|272.91|280.26|277.46|275.31|272.51|0
1643260800000|2022-01-27 05:20:00|275.44|272.64|276.25|273.45|277.34|274.54|275.44|272.64|0
1643261100000|2022-01-27 05:25:00|276.52|273.72|278.07|275.27|278.75|275.95|275.98|273.18|0
1643261400000|2022-01-27 05:30:00|278.01|275.21|282.71|279.91|283.39|280.59|277.8|275|0
1643261700000|2022-01-27 05:35:00|282.84|280.04|283.12|280.32|284.22|281.42|282.09|279.29|0
1643262000000|2022-01-27 05:40:00|283.32|280.52|282.81|280.01|283.8|281|280.35|277.55|0
1643262300000|2022-01-27 05:45:00|282.88|280.08|282.19|279.39|282.88|280.08|280.69|277.89|0
1643262600000|2022-01-27 05:50:00|282.33|279.53|280.89|278.09|282.81|280.01|279.66|276.86|0
1643262900000|2022-01-27 05:55:00|281.09|278.29|281.36|278.56|282.32|279.52|279.72|276.92|0
1643263200000|2022-01-27 06:00:00|280.61|277.81|280.4|277.6|283.22|280.42|279.99|277.19|0
1643263500000|2022-01-27 06:05:00|280.47|277.67|284.24|281.44|284.51|281.71|279.38|276.58|0
1643263800000|2022-01-27 06:10:00|284.31|281.51|285.89|283.09|287.62|284.82|284.31|281.51|0
1643264100000|2022-01-27 06:15:00|286.17|283.37|283.41|280.61|286.17|283.37|282.79|279.99|0
1643264400000|2022-01-27 06:20:00|283.34|280.54|280.73|277.93|284.09|281.29|280.73|277.93|0
1643264700000|2022-01-27 06:25:00|280.94|278.14|279.09|276.29|281.96|279.16|278.41|275.61|0
1643265000000|2022-01-27 06:30:00|279.16|276.36|277.11|274.31|279.43|276.63|276.44|273.64|0
1643265300000|2022-01-27 06:35:00|277.32|274.52|277.72|274.92|279.63|276.83|275.96|273.16|0
1643265600000|2022-01-27 06:40:00|277.25|274.45|278.7|275.9|279.08|276.28|276.29|273.49|0
1643265900000|2022-01-27 06:45:00|278.43|275.63|273.56|270.76|278.5|275.7|273.5|270.7|0
1643266200000|2022-01-27 06:50:00|273.36|270.56|278.77|275.97|278.77|275.97|273.36|270.56|0
1643266500000|2022-01-27 06:55:00|278.83|276.03|279.99|277.19|281.08|278.28|278.36|275.56|0
1643266800000|2022-01-27 07:00:00|280.26|277.46|284.5|281.7|284.5|281.7|280.26|277.46|0
1643267100000|2022-01-27 07:05:00|284.92|282.12|282.17|279.37|286.43|283.63|282.17|279.37|0
1643267400000|2022-01-27 07:10:00|282.51|279.71|286.98|284.18|289.61|286.81|282.1|279.3|0
1643267700000|2022-01-27 07:15:00|286.84|284.04|289.26|286.46|290.3|287.5|286.84|284.04|0
1643268000000|2022-01-27 07:20:00|289.47|286.67|288.08|285.28|290.72|287.92|287.94|285.14|0
1643268300000|2022-01-27 07:25:00|288.01|285.21|289.32|286.52|291.27|288.47|287.11|284.31|0
1643268600000|2022-01-27 07:30:00|289.18|286.38|289.87|287.07|292.66|289.86|288.21|285.41|0
1643268900000|2022-01-27 07:35:00|289.73|286.93|290.91|288.11|292.1|289.3|289.46|286.66|0
1643269200000|2022-01-27 07:40:00|291.33|288.53|293.77|290.97|294.12|291.32|290.98|288.18|0
1643269500000|2022-01-27 07:45:00|294.05|291.25|291.94|289.14|294.61|291.81|284.59|281.79|0
1643269800000|2022-01-27 07:50:00|292.5|289.7|294.45|291.65|294.73|291.93|291.52|288.72|0
1643270100000|2022-01-27 07:55:00|294.66|291.86|289.57|286.77|294.87|292.07|289.01|286.21|0
1643270400000|2022-01-27 08:00:00|289.98|287.18|293.46|290.66|293.81|291.01|289.63|286.83|0
1643270700000|2022-01-27 08:05:00|293.3|291.1|292.6|290.4|295.26|293.06|290.58|288.38|0
1643271000000|2022-01-27 08:10:00|291.97|289.77|297.44|295.24|297.93|295.73|290.09|287.89|0
1643271300000|2022-01-27 08:15:00|297.79|295.59|301.11|298.91|302.03|299.83|296.1|293.9|0
1643271600000|2022-01-27 08:20:00|301.61|299.41|298.49|296.29|303.17|300.97|298.07|295.87|0
1643271900000|2022-01-27 08:25:00|298.63|296.43|296.79|294.59|299.19|296.99|296.23|294.03|0
1643272200000|2022-01-27 08:30:00|297.57|295.37|297.35|295.15|298.34|296.14|294.41|292.21|0
1643272500000|2022-01-27 08:35:00|297.21|295.01|297.49|295.29|300.32|298.12|296.79|294.59|0
1643272800000|2022-01-27 08:40:00|297.21|295.01|300.24|298.04|300.74|298.54|297.21|295.01|0
1643273100000|2022-01-27 08:45:00|300.17|297.97|301.73|299.53|304.86|302.66|299.18|296.98|0
1643273400000|2022-01-27 08:50:00|301.59|299.39|301.78|299.58|304.35|302.15|299.51|297.31|0
1643273700000|2022-01-27 08:55:00|301.64|299.44|304.35|302.15|304.78|302.58|301.64|299.44|0
1643274000000|2022-01-27 09:00:00|304.21|302.01|305.78|303.58|310.26|308.06|301.78|299.58|0
1643274300000|2022-01-27 09:05:00|305.64|303.44|299.03|296.83|308.1|305.9|298.67|296.47|0
1643274600000|2022-01-27 09:10:00|298.82|296.62|302.61|300.41|303.91|301.71|297.68|295.48|0
1643274900000|2022-01-27 09:15:00|303.12|300.92|303.98|301.78|304.63|302.43|300.82|298.62|0
1643275200000|2022-01-27 09:20:00|303.55|301.35|307.81|305.61|307.81|305.61|301.24|299.04|0
1643275500000|2022-01-27 09:25:00|307.59|305.39|308.24|306.04|310.35|308.15|306.43|304.23|0
1643275800000|2022-01-27 09:30:00|308.31|306.11|304.55|302.35|308.46|306.26|304.55|302.35|0
1643276100000|2022-01-27 09:35:00|304.69|302.49|305.33|303.13|306.42|304.22|303.89|301.69|0
1643276400000|2022-01-27 09:40:00|305.26|303.06|309.61|307.41|310.05|307.85|304.54|302.34|0
1643276700000|2022-01-27 09:45:00|309.68|307.48|310.78|308.58|312.09|309.89|308.45|306.25|0
1643277000000|2022-01-27 09:50:00|310.63|308.43|312.23|310.03|313.99|311.79|310.05|307.85|0
1643277300000|2022-01-27 09:55:00|312.01|309.81|311.5|309.3|313.7|311.5|310.99|308.79|0
1643277600000|2022-01-27 10:00:00|311.21|309.01|314.79|312.59|315.08|312.88|310.48|308.28|0
1643277900000|2022-01-27 10:05:00|314.43|312.23|312.96|310.76|315.89|313.69|312.96|310.76|0
1643278200000|2022-01-27 10:10:00|313.1|310.9|308.5|306.3|313.98|311.78|307.92|305.72|0
1643278500000|2022-01-27 10:15:00|308.87|306.67|306.4|304.2|310.32|308.12|306.32|304.12|0
1643278800000|2022-01-27 10:20:00|306.54|304.34|309.88|307.68|310.03|307.83|306.11|303.91|0
1643279100000|2022-01-27 10:25:00|310.02|307.82|309.95|307.75|312.07|309.87|309.07|306.87|0
1643279400000|2022-01-27 10:30:00|310.02|307.82|309.14|306.94|310.89|308.69|306.71|304.51|0
1643279700000|2022-01-27 10:35:00|309.07|306.87|309.87|307.67|310.31|308.11|307.98|305.78|0
1643280000000|2022-01-27 10:40:00|309.8|307.6|306.66|304.46|310.09|307.89|305.72|303.52|0
1643280300000|2022-01-27 10:45:00|306.81|304.61|303.55|301.35|308.77|306.57|303.55|301.35|0
1643280600000|2022-01-27 10:50:00|303.69|301.49|298.8|296.6|303.98|301.78|298.37|296.17|0
1643280900000|2022-01-27 10:55:00|298.87|296.67|297.29|295.09|298.94|296.74|295.09|292.89|0
1643281200000|2022-01-27 11:00:00|297.51|295.31|302.39|300.19|302.96|300.76|297.37|295.17|0
1643281500000|2022-01-27 11:05:00|302.31|300.11|301.81|299.61|304.41|302.21|301.73|299.53|0
1643281800000|2022-01-27 11:10:00|302.09|299.89|305.7|303.5|305.85|303.65|302.02|299.82|0
1643282100000|2022-01-27 11:15:00|305.77|303.57|304.83|302.63|307.59|305.39|304.69|302.49|0
1643282400000|2022-01-27 11:20:00|304.69|302.49|304.68|302.48|304.9|302.7|302.44|300.24|0
1643282700000|2022-01-27 11:25:00|305.04|302.84|310.06|307.86|310.79|308.59|304.9|302.7|0
1643283000000|2022-01-27 11:30:00|309.91|307.71|308.89|306.69|310.64|308.44|307.73|305.53|0
1643283300000|2022-01-27 11:35:00|308.67|306.47|304.53|302.33|310.35|308.15|304.02|301.82|0
1643283600000|2022-01-27 11:40:00|304.67|302.47|306.04|303.84|307.5|305.3|304.38|302.18|0
1643283900000|2022-01-27 11:45:00|305.83|303.63|306.62|304.42|307.5|305.3|302.72|300.52|0
1643284200000|2022-01-27 11:50:00|306.55|304.35|309.02|306.82|310.63|308.43|306.41|304.21|0
1643284500000|2022-01-27 11:55:00|309.17|306.97|312.01|309.81|312.6|310.4|307.05|304.85|0
1643284800000|2022-01-27 12:00:00|312.6|310.4|310.77|308.57|312.97|310.77|309.46|307.26|0
1643285100000|2022-01-27 12:05:00|311.21|309.01|310.47|308.27|311.21|309.01|307.92|305.72|0
1643285400000|2022-01-27 12:10:00|310.4|308.2|315.17|312.97|316.2|314|310.18|307.98|0
1643285700000|2022-01-27 12:15:00|315.09|312.89|308.13|305.93|316.5|314.3|308.13|305.93|0
1643286000000|2022-01-27 12:20:00|307.99|305.79|303.41|301.21|309.44|307.24|303.41|301.21|0
1643286300000|2022-01-27 12:25:00|303.2|301|306.24|304.04|307.84|305.64|303.2|301|0
1643286600000|2022-01-27 12:30:00|305.8|303.6|301.18|298.98|308.13|305.93|300.96|298.76|0
1643286900000|2022-01-27 12:35:00|301.39|299.19|304.85|302.65|307.46|305.26|301.03|298.83|0
1643287200000|2022-01-27 12:40:00|304.93|302.73|304.49|302.29|306.52|304.32|303.98|301.78|0
1643287500000|2022-01-27 12:45:00|304.27|302.07|309.43|307.23|310.08|307.88|304.27|302.07|0
1643287800000|2022-01-27 12:50:00|308.84|306.64|314.85|312.65|316.32|314.12|308.18|305.98|0
1643288100000|2022-01-27 12:55:00|314.99|312.79|312.86|310.66|316.32|314.12|312.56|310.36|0
1643288400000|2022-01-27 13:00:00|313.44|311.24|313.29|311.09|317.35|315.15|311.91|309.71|0
1643288700000|2022-01-27 13:05:00|313.37|311.17|319.87|317.67|319.87|317.67|313.37|311.17|0
1643289000000|2022-01-27 13:10:00|320.02|317.82|318.04|315.84|322.81|320.61|317.3|315.1|0
1643289300000|2022-01-27 13:15:00|317.59|315.39|320.4|318.2|320.55|318.35|316.26|314.06|0
1643289600000|2022-01-27 13:20:00|320.55|318.35|321.29|319.09|321.29|319.09|316.7|314.5|0
1643289900000|2022-01-27 13:25:00|321.44|319.24|320.17|317.97|323.67|321.47|318.1|315.9|0
1643290200000|2022-01-27 13:30:00|320.77|318.57|317.88|315.68|322.4|320.2|316.99|314.79|0
1643290500000|2022-01-27 13:35:00|317.73|315.53|317.87|315.67|318.91|316.71|314.93|312.73|0
1643290800000|2022-01-27 13:40:00|317.43|315.23|319.79|317.59|321.05|318.85|316.99|314.79|0
1643291100000|2022-01-27 13:45:00|319.65|317.45|323.96|321.76|324.11|321.91|319.64|317.44|0
1643291400000|2022-01-27 13:50:00|323.66|321.46|326.95|324.75|327.1|324.9|322.91|320.71|0
1643291700000|2022-01-27 13:55:00|326.8|324.6|327.92|325.72|328.22|326.02|326.05|323.85|0
1643292000000|2022-01-27 14:00:00|327.7|325.5|329.65|327.45|330.25|328.05|326.79|324.59|0
1643292300000|2022-01-27 14:05:00|329.5|327.3|327.8|325.6|332.07|329.87|326.45|324.25|0
1643292600000|2022-01-27 14:10:00|327.35|325.15|331.42|329.22|331.42|329.22|327.35|325.15|0
1643292900000|2022-01-27 14:15:00|331.72|329.52|330.05|327.85|332.17|329.97|329.67|327.47|0
1643293200000|2022-01-27 14:20:00|330.2|328|327.79|325.59|330.66|328.46|326.59|324.39|0
1643293500000|2022-01-27 14:25:00|328.31|326.11|333.23|331.03|333.68|331.48|328.31|326.11|0
1643293800000|2022-01-27 14:30:00|333.99|331.79|330.65|328.45|338.71|336.51|330.12|327.92|0
1643294100000|2022-01-27 14:35:00|331.1|328.9|330.65|328.45|332.77|330.57|327.18|324.98|0
1643294400000|2022-01-27 14:40:00|329.89|327.69|343.62|341.42|344.09|341.89|329.89|327.69|0
1643294700000|2022-01-27 14:45:00|343.93|341.73|348.31|346.11|350.02|347.82|339.61|337.41|0
1643295000000|2022-01-27 14:50:00|348.47|346.27|350.8|348.6|351.58|349.38|346.75|344.55|0
1643295300000|2022-01-27 14:55:00|349.09|346.89|345.66|343.46|349.09|346.89|339.03|336.83|0
1643295600000|2022-01-27 15:00:00|345.97|343.77|347.06|344.86|347.37|345.17|334.9|332.7|0
1643295900000|2022-01-27 15:05:00|347.68|345.48|349.7|347.5|352.51|350.31|344.42|342.22|0
1643296200000|2022-01-27 15:10:00|349.62|347.42|351.57|349.37|353.29|351.09|346.12|343.92|0
1643296500000|2022-01-27 15:15:00|350.71|348.51|345.81|343.61|352.51|350.31|344.64|342.44|0
1643296800000|2022-01-27 15:20:00|345.96|343.76|339.94|337.74|347.9|345.7|339.94|337.74|0
1643297100000|2022-01-27 15:25:00|340.24|338.04|331.01|328.81|341.94|339.74|331.01|328.81|0
1643297400000|2022-01-27 15:30:00|330.1|327.9|329.42|327.22|333.28|331.08|325.6|323.4|0
1643297700000|2022-01-27 15:35:00|329.35|327.15|323.18|320.98|330.55|328.35|322.21|320.01|0
1643298000000|2022-01-27 15:40:00|323.25|321.05|334.21|332.01|334.51|332.31|323.1|320.9|0
1643298300000|2022-01-27 15:45:00|334.51|332.31|330.29|328.09|335.65|333.45|327.58|325.38|0
1643298600000|2022-01-27 15:50:00|330.36|328.16|331.8|329.6|333.92|331.72|328.78|326.58|0
1643298900000|2022-01-27 15:55:00|332.1|329.9|340.93|338.73|341.7|339.5|331.57|329.37|0
1643299200000|2022-01-27 16:00:00|340.85|338.65|345.44|343.24|350.61|348.41|340.85|338.65|0
1643299500000|2022-01-27 16:05:00|345.13|342.93|336.2|334|346.06|343.86|335.89|333.69|0
1643299800000|2022-01-27 16:10:00|337.04|334.84|343.17|340.97|344.95|342.75|337.04|334.84|0
1643300100000|2022-01-27 16:15:00|343.41|341.21|336.28|334.08|343.41|341.21|332.31|330.11|0
1643300400000|2022-01-27 16:20:00|335.44|333.24|334.3|332.1|339.49|337.29|333.09|330.89|0
1643300700000|2022-01-27 16:25:00|334.38|332.18|331.35|329.15|335.37|333.17|327.96|325.76|0
1643301000000|2022-01-27 16:30:00|331.66|329.46|340.47|338.27|340.47|338.27|330.75|328.55|0
1643301300000|2022-01-27 16:35:00|340.17|337.97|338.71|336.51|343.39|341.19|337.57|335.37|0
1643301600000|2022-01-27 16:40:00|338.48|336.28|340.23|338.03|344.31|342.11|338.48|336.28|0
1643301900000|2022-01-27 16:45:00|340.01|337.81|338.55|336.35|342.61|340.41|337.56|335.36|0
1643302200000|2022-01-27 16:50:00|338.63|336.43|339.85|337.65|340.61|338.41|335.81|333.61|0
1643302500000|2022-01-27 16:55:00|340.61|338.41|339.54|337.34|340.61|338.41|337.25|335.05|0
1643302800000|2022-01-27 17:00:00|337.93|335.73|338.39|336.19|339.15|336.95|333.6|331.4|0
1643303100000|2022-01-27 17:05:00|338.23|336.03|329.22|327.02|338.23|336.03|327.41|325.21|0
1643303400000|2022-01-27 17:10:00|329.97|327.77|326.36|324.16|329.97|327.77|323.97|321.77|0
1643303700000|2022-01-27 17:15:00|326.66|324.46|322.35|320.15|328.46|326.26|319.46|317.26|0
1643304000000|2022-01-27 17:20:00|321.6|319.4|319.41|317.21|322.35|320.15|315.52|313.32|0
1643304300000|2022-01-27 17:25:00|319.26|317.06|318.81|316.61|322.66|320.46|316.61|314.41|0
1643304600000|2022-01-27 17:30:00|318.96|316.76|313.67|311.47|320.88|318.68|313.09|310.89|0
1643304900000|2022-01-27 17:35:00|313.53|311.33|310.9|308.7|314.55|312.35|308.36|306.16|0
1643305200000|2022-01-27 17:40:00|310.61|308.41|310.82|308.62|313.3|311.1|309.01|306.81|0
1643305500000|2022-01-27 17:45:00|310.6|308.4|305.24|303.04|310.75|308.55|301.46|299.26|0
1643305800000|2022-01-27 17:50:00|306.18|303.98|309.5|307.3|310.66|308.46|306.03|303.83|0
1643306100000|2022-01-27 17:55:00|309.79|307.59|311.06|308.86|315.38|313.18|309.24|307.04|0
1643306400000|2022-01-27 18:00:00|310.33|308.13|303.96|301.76|313.4|311.2|303.6|301.4|0
1643306700000|2022-01-27 18:05:00|304.11|301.91|302.19|299.99|304.61|302.41|296.94|294.74|0
1643307000000|2022-01-27 18:10:00|302.33|300.13|300.82|298.62|302.33|300.13|298.05|295.85|0
1643307300000|2022-01-27 18:15:00|300.18|297.98|297.05|294.85|305.35|303.15|296.77|294.57|0
1643307600000|2022-01-27 18:20:00|296.91|294.71|290.97|288.77|297.76|295.56|289.85|287.65|0
1643307900000|2022-01-27 18:25:00|290.41|288.21|289.71|287.51|294.64|292.44|289.15|286.95|0
1643308200000|2022-01-27 18:30:00|289.99|287.79|294.13|291.93|295.69|293.49|289.57|287.37|0
1643308500000|2022-01-27 18:35:00|295.2|293|290.54|288.34|299.1|296.9|290.47|288.27|0
1643308800000|2022-01-27 18:40:00|291.1|288.9|292.37|290.17|296.47|294.27|288.93|286.73|0
1643309100000|2022-01-27 18:45:00|293|290.8|297.24|295.04|297.74|295.54|291.52|289.32|0
1643309400000|2022-01-27 18:50:00|296.89|294.69|292.92|290.72|298.09|295.89|291.52|289.32|0
1643309700000|2022-01-27 18:55:00|293.13|290.93|299.87|297.67|302.59|300.39|292.08|289.88|0
1643310000000|2022-01-27 19:00:00|299.58|297.38|305.67|303.47|308.64|306.44|298.8|296.6|0
1643310300000|2022-01-27 19:05:00|305.81|303.61|305.59|303.39|310.61|308.41|301.77|299.57|0
1643310600000|2022-01-27 19:10:00|304.8|302.6|302.84|300.64|307.77|305.57|302.63|300.43|0
1643310900000|2022-01-27 19:15:00|302.77|300.57|298.32|296.12|303.64|301.44|296.33|294.13|0
1643311200000|2022-01-27 19:20:00|298.61|296.41|291.64|289.44|298.61|296.41|290.8|288.6|0
1643311500000|2022-01-27 19:25:00|290.8|288.6|293.04|290.84|295.37|293.17|290.23|288.03|0
1643311800000|2022-01-27 19:30:00|293.18|290.98|289.73|287.53|296.79|294.59|287.85|285.65|0
1643312100000|2022-01-27 19:35:00|289.95|287.75|295.58|293.38|296.15|293.95|289.73|287.53|0
1643312400000|2022-01-27 19:40:00|294.8|292.6|300.84|298.64|302.7|300.5|294.8|292.6|0
1643312700000|2022-01-27 19:45:00|300.55|298.35|300.84|298.64|305.58|303.38|298.98|296.78|0
1643313000000|2022-01-27 19:50:00|299.27|297.07|292.88|290.68|300.12|297.92|291.9|289.7|0
1643313300000|2022-01-27 19:55:00|292.46|290.26|294.72|292.52|296.77|294.57|289.58|287.38|0
1643313600000|2022-01-27 20:00:00|296.7|294.5|299.26|297.06|303.05|300.85|296.27|294.07|0
1643313900000|2022-01-27 20:05:00|299.11|296.91|296.05|293.85|303.69|301.49|295.7|293.5|0
1643314200000|2022-01-27 20:10:00|296.27|294.07|290.41|288.21|297.61|295.41|288.94|286.74|0
1643314500000|2022-01-27 20:15:00|289.92|287.72|291.84|289.64|292.83|290.63|285.55|283.35|0
1643314800000|2022-01-27 20:20:00|292.4|290.2|293.25|291.05|295.94|293.74|287.5|285.3|0
1643315100000|2022-01-27 20:25:00|292.75|290.55|296.92|294.72|299.41|297.21|292.26|290.06|0
1643315400000|2022-01-27 20:30:00|297.06|294.86|296.28|294.08|302.2|300|295.78|293.58|0
1643315700000|2022-01-27 20:35:00|296.92|294.72|292.83|290.63|299.12|296.92|290.71|288.51|0
1643316000000|2022-01-27 20:40:00|292.68|290.48|299.71|297.51|304.7|302.5|291.55|289.35|0
1643316300000|2022-01-27 20:45:00|301.22|299.02|297.94|295.74|308.47|306.27|294.44|292.24|0
1643316600000|2022-01-27 20:50:00|298.45|296.25|294.15|291.95|298.45|296.25|293.44|291.24|0
1643316900000|2022-01-27 20:55:00|294.29|292.09|290.31|288.11|296.58|294.38|290.31|288.11|0
1643317200000|2022-01-27 21:00:00|291.45|289.25|290.74|288.54|292.3|290.1|288.48|286.28|0
1643317500000|2022-01-27 21:05:00|291.16|288.96|293.47|291.27|295.71|293.51|290.59|288.39|0
1643317800000|2022-01-27 21:10:00|293.32|291.12|292.96|290.76|295.75|293.55|289.48|287.28|0
1643318100000|2022-01-27 21:15:00|294.19|291.39|295.9|293.1|295.9|293.1|293.12|290.32|0
1643318400000|2022-01-27 21:20:00|296.26|293.46|291.76|288.96|296.26|293.46|291.76|288.96|0
1643318700000|2022-01-27 21:25:00|292.11|289.31|292.9|290.1|294.18|291.38|291.97|289.17|0
1643319000000|2022-01-27 21:30:00|295.97|293.17|298.26|295.46|302.81|300.01|289.49|286.69|0
1643319300000|2022-01-27 21:35:00|298.91|296.11|299.99|297.19|299.99|297.19|296.75|293.95|0
1643319600000|2022-01-27 21:40:00|300.49|297.69|302.37|299.57|303.53|300.73|298.69|295.89|0
1643319900000|2022-01-27 21:45:00|302.08|299.28|302.8|300|304.84|302.04|301.86|299.06|0
1643320200000|2022-01-27 21:50:00|302.51|299.71|302.43|299.63|304.03|301.23|300.99|298.19|0
1643320500000|2022-01-27 21:55:00|302.72|299.92|305.19|302.39|305.19|302.39|302.58|299.78|0
1643320800000|2022-01-27 22:00:00|304.8|302|309.85|307.05|310.25|307.45|304.71|301.91|0
1643321100000|2022-01-27 22:05:00|309.74|306.94|309.72|306.92|311.49|308.69|308.92|306.12|0
1643321400000|2022-01-27 22:10:00|309.63|306.83|306.72|303.92|309.63|306.83|306.51|303.71|0
1643321700000|2022-01-27 22:15:00|306.44|303.64|307.37|304.57|307.8|305|305.27|302.47|0
1643322000000|2022-01-27 22:20:00|307.69|304.89|305.52|302.72|308.03|305.23|305.01|302.21|0
1643322300000|2022-01-27 22:25:00|305.46|302.66|303.37|300.57|305.46|302.66|303.37|300.57|0
1643322600000|2022-01-27 22:30:00|302.59|299.79|302.46|299.66|303.46|300.66|301.76|298.96|0
1643322900000|2022-01-27 22:35:00|302.16|299.36|302.37|299.57|303.6|300.8|301.74|298.94|0
1643323200000|2022-01-27 22:40:00|302.39|299.59|303.15|300.35|303.62|300.82|301.99|299.19|0
1643323500000|2022-01-27 22:45:00|303.17|300.37|305.34|302.54|305.42|302.62|303.17|300.37|0
1643323800000|2022-01-27 22:50:00|305.38|302.58|306.28|303.48|306.67|303.87|304.69|301.89|0
1643324100000|2022-01-27 22:55:00|306.31|303.51|307.01|304.21|307.2|304.4|306.09|303.29|0
1643324400000|2022-01-27 23:00:00|307.46|304.66|305.93|303.13|308.71|305.91|304.91|302.11|0
1643324700000|2022-01-27 23:05:00|306|303.2|308.27|305.47|309.3|306.5|305.93|303.13|0
1643325000000|2022-01-27 23:10:00|308.41|305.61|308.85|306.05|309.74|306.94|307.83|305.03|0
1643325300000|2022-01-27 23:15:00|308.78|305.98|303|300.2|308.78|305.98|303|300.2|0
1643325600000|2022-01-27 23:20:00|303.36|300.56|306.94|304.14|307.53|304.73|303.15|300.35|0
1643325900000|2022-01-27 23:25:00|307.01|304.21|306.86|304.06|309.14|306.34|306.65|303.85|0
1643326200000|2022-01-27 23:30:00|306.94|304.14|304.74|301.94|307.67|304.87|304.74|301.94|0
1643326500000|2022-01-27 23:35:00|304.45|301.65|306.27|303.47|306.78|303.98|304.45|301.65|0
1643326800000|2022-01-27 23:40:00|306.2|303.4|303.86|301.06|306.49|303.69|303.28|300.48|0
1643327100000|2022-01-27 23:45:00|304.22|301.42|303.57|300.77|305.9|303.1|303.42|300.62|0
1643327400000|2022-01-27 23:50:00|303.42|300.62|303.71|300.91|304|301.2|301.82|299.02|0
1643327700000|2022-01-27 23:55:00|303.78|300.98|299.21|296.41|303.92|301.12|299.07|296.27|0
1643328000000|2022-01-28 00:00:00|298.63|295.83|299.71|296.91|300.29|297.49|296.18|293.38|0
1643328300000|2022-01-28 00:05:00|299.78|296.98|296.54|293.74|300.43|297.63|296.54|293.74|0
1643328600000|2022-01-28 00:10:00|296.68|293.88|302.24|299.44|302.24|299.44|296.68|293.88|0
1643328900000|2022-01-28 00:15:00|301.95|299.15|298.83|296.03|302.82|300.02|298.19|295.39|0
1643329200000|2022-01-28 00:20:00|298.98|296.18|299.05|296.25|299.49|296.69|297.25|294.45|0
1643329500000|2022-01-28 00:25:00|298.69|295.89|297.24|294.44|300.49|297.69|297.24|294.44|0
1643329800000|2022-01-28 00:30:00|297.96|295.16|293.87|291.07|298.04|295.24|291.87|289.07|0
1643330100000|2022-01-28 00:35:00|293.51|290.71|294.44|291.64|295.44|292.64|293.37|290.57|0
1643330400000|2022-01-28 00:40:00|294.15|291.35|292.93|290.13|294.15|291.35|291.58|288.78|0
1643330700000|2022-01-28 00:45:00|293.01|290.21|295.72|292.92|296.58|293.78|291.29|288.49|0
1643331000000|2022-01-28 00:50:00|295.87|293.07|299.03|296.23|299.39|296.59|295.15|292.35|0
1643331300000|2022-01-28 00:55:00|298.74|295.94|301.2|298.4|303.38|300.58|298.74|295.94|0
1643331600000|2022-01-28 01:00:00|301.49|298.69|304.61|301.81|305.63|302.83|300.76|297.96|0
1643331900000|2022-01-28 01:05:00|304.68|301.88|301.55|298.75|306.14|303.34|301.55|298.75|0
1643332200000|2022-01-28 01:10:00|301.63|298.83|300.75|297.95|303.8|301|300.75|297.95|0
1643332500000|2022-01-28 01:15:00|300.9|298.1|302.93|300.13|303.14|300.34|300.1|297.3|0
1643332800000|2022-01-28 01:20:00|303.07|300.27|302.49|299.69|305.26|302.46|302.41|299.61|0
1643333100000|2022-01-28 01:25:00|302.56|299.76|304.67|301.87|305.55|302.75|302.49|299.69|0
1643333400000|2022-01-28 01:30:00|304.81|302.01|299.58|296.78|305.4|302.6|299.44|296.64|0
1643333700000|2022-01-28 01:35:00|299.8|297|299.65|296.85|301.17|298.37|298.86|296.06|0
1643334000000|2022-01-28 01:40:00|299.22|296.42|301.6|298.8|302.4|299.6|297.99|295.19|0
1643334300000|2022-01-28 01:45:00|301.67|298.87|297.62|294.82|303.13|300.33|297.12|294.32|0
1643334600000|2022-01-28 01:50:00|297.99|295.19|296.98|294.18|299.28|296.48|296.54|293.74|0
1643334900000|2022-01-28 01:55:00|297.41|294.61|300.79|297.99|301.6|298.8|297.41|294.61|0
1643335200000|2022-01-28 02:00:00|300.94|298.14|301.3|298.5|302.68|299.88|299.28|296.48|0
1643335500000|2022-01-28 02:05:00|301.59|298.79|301.22|298.42|301.88|299.08|300.5|297.7|0
1643335800000|2022-01-28 02:10:00|301.88|299.08|299.92|297.12|302.75|299.95|299.56|296.76|0
1643336100000|2022-01-28 02:15:00|300.21|297.41|298.54|295.74|300.78|297.98|298.54|295.74|0
1643336400000|2022-01-28 02:20:00|298.61|295.81|302.16|299.36|302.89|300.09|298.61|295.81|0
1643336700000|2022-01-28 02:25:00|302.3|299.5|304.85|302.05|305.8|303|301.72|298.92|0
1643337000000|2022-01-28 02:30:00|304.7|301.9|304.92|302.12|306.24|303.44|304.48|301.68|0
1643337300000|2022-01-28 02:35:00|304.7|301.9|306.38|303.58|307.03|304.23|303.9|301.1|0
1643337600000|2022-01-28 02:40:00|306.23|303.43|306.52|303.72|306.52|303.72|305.21|302.41|0
1643337900000|2022-01-28 02:45:00|306.37|303.57|309.23|306.43|309.3|306.5|306.15|303.35|0
1643338200000|2022-01-28 02:50:00|309.16|306.36|309.81|307.01|309.89|307.09|308.13|305.33|0
1643338500000|2022-01-28 02:55:00|309.89|307.09|309.36|306.56|310.63|307.83|307.35|304.55|0
1643338800000|2022-01-28 03:00:00|309.43|306.63|308.92|306.12|309.87|307.07|308.62|305.82|0
1643339100000|2022-01-28 03:05:00|309.06|306.26|308.84|306.04|309.06|306.26|307.45|304.65|0
1643339400000|2022-01-28 03:10:00|309.06|306.26|308.91|306.11|310.46|307.66|308.18|305.38|0
1643339700000|2022-01-28 03:15:00|308.84|306.04|305.31|302.51|308.91|306.11|304.73|301.93|0
1643340000000|2022-01-28 03:20:00|305.39|302.59|304.8|302|306.56|303.76|304.07|301.27|0
1643340300000|2022-01-28 03:25:00|304.65|301.85|303.63|300.83|305.09|302.29|303.34|300.54|0
1643340600000|2022-01-28 03:30:00|303.26|300.46|304.72|301.92|305.09|302.29|303.26|300.46|0
1643340900000|2022-01-28 03:35:00|304.65|301.85|304.65|301.85|305.38|302.58|303.04|300.24|0
1643341200000|2022-01-28 03:40:00|304.79|301.99|302.46|299.66|304.79|301.99|302.02|299.22|0
1643341500000|2022-01-28 03:45:00|302.31|299.51|303.18|300.38|304.35|301.55|301.58|298.78|0
1643341800000|2022-01-28 03:50:00|303.04|300.24|301.94|299.14|304.06|301.26|301|298.2|0
1643342100000|2022-01-28 03:55:00|301.72|298.92|301.28|298.48|302.45|299.65|300.7|297.9|0
1643342400000|2022-01-28 04:00:00|301.57|298.77|301.5|298.7|303.39|300.59|300.99|298.19|0
1643342700000|2022-01-28 04:05:00|301.64|298.84|301.28|298.48|302.3|299.5|300.77|297.97|0
1643343000000|2022-01-28 04:10:00|300.91|298.11|301.49|298.69|301.71|298.91|300.7|297.9|0
1643343300000|2022-01-28 04:15:00|301.57|298.77|299.39|296.59|301.57|298.77|298.81|296.01|0
1643343600000|2022-01-28 04:20:00|299.53|296.73|299.17|296.37|300.11|297.31|298.37|295.57|0
1643343900000|2022-01-28 04:25:00|299.31|296.51|300.11|297.31|300.83|298.03|298.81|296.01|0
1643344200000|2022-01-28 04:30:00|300.18|297.38|301.33|298.53|301.7|298.9|299.6|296.8|0
1643344500000|2022-01-28 04:35:00|301.48|298.68|300.68|297.88|301.55|298.75|300.39|297.59|0
1643344800000|2022-01-28 04:40:00|300.75|297.95|300.39|297.59|301.55|298.75|300.31|297.51|0
1643345100000|2022-01-28 04:45:00|300.24|297.44|298.57|295.77|301.4|298.6|298.57|295.77|0
1643345400000|2022-01-28 04:50:00|298.65|295.85|297.2|294.4|298.72|295.92|297.06|294.26|0
1643345700000|2022-01-28 04:55:00|297.06|294.26|296.98|294.18|297.34|294.54|296.26|293.46|0
1643346000000|2022-01-28 05:00:00|297.05|294.25|297.34|294.54|297.48|294.68|295.97|293.17|0
1643346300000|2022-01-28 05:05:00|297.19|294.39|296.61|293.81|298.2|295.4|296.61|293.81|0
1643346600000|2022-01-28 05:10:00|296.25|293.45|301.38|298.58|302.11|299.31|295.46|292.66|0
1643346900000|2022-01-28 05:15:00|301.24|298.44|305.18|302.38|305.55|302.75|301.24|298.44|0
1643347200000|2022-01-28 05:20:00|304.82|302.02|305.54|302.74|306.42|303.62|304.59|301.79|0
1643347500000|2022-01-28 05:25:00|305.76|302.96|306.56|303.76|307.3|304.5|305.25|302.45|0
1643347800000|2022-01-28 05:30:00|306.49|303.69|304.37|301.57|307|304.2|304.37|301.57|0
1643348100000|2022-01-28 05:35:00|304.22|301.42|303.78|300.98|304.51|301.71|301.89|299.09|0
1643348400000|2022-01-28 05:40:00|303.93|301.13|304.72|301.92|305.09|302.29|303.85|301.05|0
1643348700000|2022-01-28 05:45:00|304.8|302|303.78|300.98|304.8|302|302.98|300.18|0
1643349000000|2022-01-28 05:50:00|303.85|301.05|305.23|302.43|305.3|302.5|303.41|300.61|0
1643349300000|2022-01-28 05:55:00|305.3|302.5|305.3|302.5|306.47|303.67|304.21|301.41|0
1643349600000|2022-01-28 06:00:00|305.37|302.57|305.08|302.28|307.49|304.69|303.11|300.31|0
1643349900000|2022-01-28 06:05:00|305.15|302.35|303.76|300.96|305.23|302.43|303.62|300.82|0
1643350200000|2022-01-28 06:10:00|303.69|300.89|304.52|301.72|304.52|301.72|301.44|298.64|0
1643350500000|2022-01-28 06:15:00|304.44|301.64|304.95|302.15|306.12|303.32|304.15|301.35|0
1643350800000|2022-01-28 06:20:00|305.02|302.22|306.26|303.46|306.26|303.46|305.02|302.22|0
1643351100000|2022-01-28 06:25:00|306.41|303.61|306.55|303.75|306.55|303.75|305.53|302.73|0
1643351400000|2022-01-28 06:30:00|306.4|303.6|305.38|302.58|306.4|303.6|304.36|301.56|0
1643351700000|2022-01-28 06:35:00|305.23|302.43|306.91|304.11|307.2|304.4|305.23|302.43|0
1643352000000|2022-01-28 06:40:00|306.84|304.04|306.1|303.3|307.2|304.4|306.03|303.23|0
1643352300000|2022-01-28 06:45:00|305.96|303.16|306.39|303.59|306.46|303.66|305.01|302.21|0
1643352600000|2022-01-28 06:50:00|306.46|303.66|307.85|305.05|308|305.2|306.31|303.51|0
1643352900000|2022-01-28 06:55:00|307.92|305.12|304.64|301.84|308.44|305.64|304.2|301.4|0
1643353200000|2022-01-28 07:00:00|304.49|301.69|300.71|297.91|304.49|301.69|300.43|297.63|0
1643353500000|2022-01-28 07:05:00|300.35|297.55|304.41|301.61|304.92|302.12|300.14|297.34|0
1643353800000|2022-01-28 07:10:00|304.55|301.75|307.07|304.27|307.07|304.27|302.81|300.01|0
1643354100000|2022-01-28 07:15:00|306.7|303.9|304.82|302.02|306.7|303.9|303.07|300.27|0
1643354400000|2022-01-28 07:20:00|304.96|302.16|300.68|297.88|304.96|302.16|300.25|297.45|0
1643354700000|2022-01-28 07:25:00|300.9|298.1|303|300.2|304.31|301.51|300.1|297.3|0
1643355000000|2022-01-28 07:30:00|303.14|300.34|300.82|298.02|303.14|300.34|300.74|297.94|0
1643355300000|2022-01-28 07:35:00|300.89|298.09|302.7|299.9|302.7|299.9|300.53|297.73|0
1643355600000|2022-01-28 07:40:00|302.99|300.19|302.26|299.46|303.42|300.62|301.46|298.66|0
1643355900000|2022-01-28 07:45:00|302.41|299.61|304.29|301.49|304.44|301.64|300.52|297.72|0
1643356200000|2022-01-28 07:50:00|304.22|301.42|307.65|304.85|308.09|305.29|303.27|300.47|0
1643356500000|2022-01-28 07:55:00|307.5|304.7|305.31|302.51|307.65|304.85|304.21|301.41|0
1643356800000|2022-01-28 08:00:00|305.45|302.65|301.88|299.08|305.45|302.65|301.67|298.87|0
1643357100000|2022-01-28 08:05:00|301.22|299.02|299.2|297|302.45|300.25|298.62|296.42|0
1643357400000|2022-01-28 08:10:00|299.63|297.43|293.74|291.54|299.63|297.43|293.74|291.54|0
1643357700000|2022-01-28 08:15:00|293.59|291.39|290.03|287.83|294.45|292.25|290.03|287.83|0
1643358000000|2022-01-28 08:20:00|290.32|288.12|289.18|286.98|290.32|288.12|285.65|283.45|0
1643358300000|2022-01-28 08:25:00|288.75|286.55|289.03|286.83|291.37|289.17|287.34|285.14|0
1643358600000|2022-01-28 08:30:00|288.75|286.55|288.61|286.41|290.31|288.11|286.49|284.29|0
1643358900000|2022-01-28 08:35:00|289.1|286.9|292.01|289.81|292.01|289.81|288.6|286.4|0
1643359200000|2022-01-28 08:40:00|292.15|289.95|290.87|288.67|293.01|290.81|290.87|288.67|0
1643359500000|2022-01-28 08:45:00|291.01|288.81|292.86|290.66|295.93|293.73|289.73|287.53|0
1643359800000|2022-01-28 08:50:00|292.57|290.37|294.43|292.23|295|292.8|291.86|289.66|0
1643360100000|2022-01-28 08:55:00|294.57|292.37|294.85|292.65|295.57|293.37|291|288.8|0
1643360400000|2022-01-28 09:00:00|294.49|292.29|291.21|289.01|296.07|293.87|291|288.8|0
1643360700000|2022-01-28 09:05:00|291.14|288.94|290|287.8|291.99|289.79|288.44|286.24|0
1643361000000|2022-01-28 09:10:00|289.86|287.66|297.28|295.08|297.86|295.66|289.72|287.52|0
1643361300000|2022-01-28 09:15:00|297.14|294.94|294.91|292.71|298.43|296.23|294.7|292.5|0
1643361600000|2022-01-28 09:20:00|294.84|292.64|295.7|293.5|298|295.8|293.76|291.56|0
1643361900000|2022-01-28 09:25:00|295.77|293.57|292.98|290.78|296.7|294.5|292.98|290.78|0
1643362200000|2022-01-28 09:30:00|292.83|290.63|292.85|290.65|295.86|293.66|291.86|289.66|0
1643362500000|2022-01-28 09:35:00|292.71|290.51|291.71|289.51|293.56|291.36|290.71|288.51|0
1643362800000|2022-01-28 09:40:00|291.85|289.65|295.06|292.86|295.06|292.86|291|288.8|0
1643363100000|2022-01-28 09:45:00|294.99|292.79|291.42|289.22|295.92|293.72|290.49|288.29|0
1643363400000|2022-01-28 09:50:00|291.7|289.5|291.56|289.36|292.41|290.21|289.92|287.72|0
1643363700000|2022-01-28 09:55:00|291.84|289.64|291.05|288.85|292.7|290.5|289.28|287.08|0
1643364000000|2022-01-28 10:00:00|291.27|289.07|289.35|287.15|291.41|289.21|288.01|285.81|0
1643364300000|2022-01-28 10:05:00|289.28|287.08|285.32|283.12|289.42|287.22|285.32|283.12|0
1643364600000|2022-01-28 10:10:00|285.46|283.26|288.28|286.08|288.63|286.43|285.46|283.26|0
1643364900000|2022-01-28 10:15:00|288|285.8|284.54|282.34|288|285.8|284.12|281.92|0
1643365200000|2022-01-28 10:20:00|284.47|282.27|288.13|285.93|288.2|286|283.07|280.87|0
1643365500000|2022-01-28 10:25:00|287.85|285.65|286.15|283.95|289.69|287.49|286.15|283.95|0
1643365800000|2022-01-28 10:30:00|286.36|284.16|285.4|283.2|287.56|285.36|282.81|280.61|0
1643366100000|2022-01-28 10:35:00|285.68|283.48|282.59|280.39|285.68|283.48|282.59|280.39|0
1643366400000|2022-01-28 10:40:00|282.66|280.46|286.66|284.46|286.87|284.67|282.66|280.46|0
1643366700000|2022-01-28 10:45:00|286.72|284.52|286.72|284.52|288.35|286.15|285.95|283.75|0
1643367000000|2022-01-28 10:50:00|286.51|284.31|284.4|282.2|286.65|284.45|283.63|281.43|0
1643367300000|2022-01-28 10:55:00|284.12|281.92|286.23|284.03|286.51|284.31|282.44|280.24|0
1643367600000|2022-01-28 11:00:00|286.37|284.17|285.17|282.97|287.77|285.57|284.12|281.92|0
1643367900000|2022-01-28 11:05:00|285.1|282.9|283.76|281.56|286.22|284.02|282.85|280.65|0
1643368200000|2022-01-28 11:10:00|283.83|281.63|280.76|278.56|284.18|281.98|280.76|278.56|0
1643368500000|2022-01-28 11:15:00|280.9|278.7|276.94|274.74|281.59|279.39|276.32|274.12|0
1643368800000|2022-01-28 11:20:00|277.29|275.09|281.03|278.83|281.31|279.11|276.04|273.84|0
1643369100000|2022-01-28 11:25:00|280.96|278.76|282.91|280.71|282.98|280.78|279.64|277.44|0
1643369400000|2022-01-28 11:30:00|282.56|280.36|284.53|282.33|284.67|282.47|281.72|279.52|0
1643369700000|2022-01-28 11:35:00|284.67|282.47|282.02|279.82|286.28|284.08|282.02|279.82|0
1643370000000|2022-01-28 11:40:00|282.29|280.09|279.93|277.73|282.78|280.58|279.93|277.73|0
1643370300000|2022-01-28 11:45:00|279.79|277.59|282.57|280.37|283.26|281.06|278.41|276.21|0
1643370600000|2022-01-28 11:50:00|282.71|280.51|280.06|277.86|283.26|281.06|278.74|276.54|0
1643370900000|2022-01-28 11:55:00|280.2|278|282.98|280.78|283.54|281.34|278.26|276.06|0
1643371200000|2022-01-28 12:00:00|283.4|281.2|285.07|282.87|285.7|283.5|280.33|278.13|0
1643371500000|2022-01-28 12:05:00|284.79|282.59|281.44|279.24|285.21|283.01|281.44|279.24|0
1643371800000|2022-01-28 12:10:00|281.23|279.03|282.69|280.49|284.23|282.03|280.12|277.92|0
1643372100000|2022-01-28 12:15:00|282.13|279.93|279.91|277.71|283.53|281.33|279.35|277.15|0
1643372400000|2022-01-28 12:20:00|280.46|278.26|274.03|271.83|281.08|278.88|270.56|268.36|0
1643372700000|2022-01-28 12:25:00|274.16|271.96|275.39|273.19|276.69|274.49|271.44|269.24|0
1643373000000|2022-01-28 12:30:00|275.25|273.05|275.25|273.05|277.31|275.11|273.95|271.75|0
1643373300000|2022-01-28 12:35:00|275.11|272.91|270.85|268.65|275.93|273.73|270.85|268.65|0
1643373600000|2022-01-28 12:40:00|271.05|268.85|269.36|267.16|272.48|270.28|268.96|266.76|0
1643373900000|2022-01-28 12:45:00|269.23|267.03|267.54|265.34|270.04|267.84|266.13|263.93|0
1643374200000|2022-01-28 12:50:00|267.74|265.54|270.3|268.1|271.18|268.98|266.87|264.67|0
1643374500000|2022-01-28 12:55:00|270.64|268.44|271.79|269.59|272.33|270.13|268.14|265.94|0
1643374800000|2022-01-28 13:00:00|272.06|269.86|274.5|272.3|274.57|272.37|270.57|268.37|0
1643375100000|2022-01-28 13:05:00|274.78|272.58|271.92|269.72|274.91|272.71|270.02|267.82|0
1643375400000|2022-01-28 13:10:00|271.51|269.31|274.5|272.3|274.5|272.3|270.7|268.5|0
1643375700000|2022-01-28 13:15:00|274.63|272.43|276.41|274.21|277.78|275.58|274.63|272.43|0
1643376000000|2022-01-28 13:20:00|276.27|274.07|273.67|271.47|276.54|274.34|272.79|270.59|0
1643376300000|2022-01-28 13:25:00|273.33|271.13|273.33|271.13|274.76|272.56|271.23|269.03|0
1643376600000|2022-01-28 13:30:00|273.46|271.26|287.75|285.55|291.19|288.99|273.46|271.26|0
1643376900000|2022-01-28 13:35:00|288.17|285.97|291.54|289.34|295.74|293.54|286.35|284.15|0
1643377200000|2022-01-28 13:40:00|291.9|289.7|290.93|288.73|294.05|291.85|288.31|286.11|0
1643377500000|2022-01-28 13:45:00|290.5|288.3|285.99|283.79|291.35|289.15|285.99|283.79|0
1643377800000|2022-01-28 13:50:00|286.27|284.07|285.29|283.09|287.11|284.91|283.05|280.85|0
1643378100000|2022-01-28 13:55:00|285.01|282.81|289.36|287.16|289.79|287.59|283.68|281.48|0
1643378400000|2022-01-28 14:00:00|289.43|287.23|290.35|288.15|290.35|288.15|283.75|281.55|0
1643378700000|2022-01-28 14:05:00|290.56|288.36|292.47|290.27|293.39|291.19|288.51|286.31|0
1643379000000|2022-01-28 14:10:00|292.75|290.55|289.84|287.64|293.18|290.98|289.28|287.08|0
1643379300000|2022-01-28 14:15:00|290.06|287.86|293.6|291.4|293.88|291.68|289.35|287.15|0
1643379600000|2022-01-28 14:20:00|293.74|291.54|295.23|293.03|296.73|294.53|293.74|291.54|0
1643379900000|2022-01-28 14:25:00|294.88|292.68|299.31|297.11|299.89|297.69|294.88|292.68|0
1643380200000|2022-01-28 14:30:00|300.03|297.83|283.45|281.25|301.9|299.7|283.45|281.25|0
1643380500000|2022-01-28 14:35:00|284|281.8|279|276.8|284.77|282.57|276.1|273.9|0
1643380800000|2022-01-28 14:40:00|278.93|276.73|276.85|274.65|280.87|278.67|276.24|274.04|0
1643381100000|2022-01-28 14:45:00|276.65|274.45|277.38|275.18|281.25|279.05|270.4|268.2|0
1643381400000|2022-01-28 14:50:00|277.8|275.6|278.62|276.42|284.03|281.83|275.66|273.46|0
1643381700000|2022-01-28 14:55:00|278.76|276.56|276.48|274.28|280.41|278.21|274.63|272.43|0
1643382000000|2022-01-28 15:00:00|276.96|274.76|277.79|275.59|279.44|277.24|273.4|271.2|0
1643382300000|2022-01-28 15:05:00|277.16|274.96|282.83|280.63|283.18|280.98|276.68|274.48|0
1643382600000|2022-01-28 15:10:00|281.93|279.73|286.32|284.12|289.97|287.77|281.93|279.73|0
1643382900000|2022-01-28 15:15:00|286.81|284.61|294.88|292.68|298.71|296.51|285.69|283.49|0
1643383200000|2022-01-28 15:20:00|295.1|292.9|288.69|286.49|295.74|293.54|286.79|284.59|0
1643383500000|2022-01-28 15:25:00|288.27|286.07|284.96|282.76|290.25|288.05|282.72|280.52|0
1643383800000|2022-01-28 15:30:00|285.38|283.18|280.21|278.01|287.77|285.57|279.51|277.31|0
1643384100000|2022-01-28 15:35:00|280.41|278.21|286.01|283.81|290.38|288.18|280.21|278.01|0
1643384400000|2022-01-28 15:40:00|286.22|284.02|280.78|278.58|286.22|284.02|276.1|273.9|0
1643384700000|2022-01-28 15:45:00|280.85|278.65|295.42|293.22|295.56|293.36|280.08|277.88|0
1643385000000|2022-01-28 15:50:00|295.21|293.01|300.94|298.74|300.94|298.74|294.07|291.87|0
1643385300000|2022-01-28 15:55:00|300.51|298.31|303.18|300.98|303.54|301.34|295.41|293.21|0
1643385600000|2022-01-28 16:00:00|303.98|301.78|295.91|293.71|304.85|302.65|295.91|293.71|0
1643385900000|2022-01-28 16:05:00|297.2|295|301.65|299.45|302.38|300.18|297.2|295|0
1643386200000|2022-01-28 16:10:00|301.58|299.38|307.89|305.69|308.48|306.28|301.22|299.02|0
1643386500000|2022-01-28 16:15:00|307.53|305.33|311.1|308.9|322.52|320.32|307.53|305.33|0
1643386800000|2022-01-28 16:20:00|311.83|309.63|310.3|308.1|313.31|311.11|308.03|305.83|0
1643387100000|2022-01-28 16:25:00|310.09|307.89|313.81|311.61|317.81|315.61|309.2|307|0
1643387400000|2022-01-28 16:30:00|314.26|312.06|313.14|310.94|314.85|312.65|309.33|307.13|0
1643387700000|2022-01-28 16:35:00|313.37|311.17|316.17|313.97|320.33|318.13|312.34|310.14|0
1643388000000|2022-01-28 16:40:00|316.54|314.34|315.87|313.67|317.72|315.52|313.81|311.61|0
1643388300000|2022-01-28 16:45:00|314.76|312.56|314.9|312.7|316.31|314.11|313.87|311.67|0
1643388600000|2022-01-28 16:50:00|314.68|312.48|317.56|315.36|317.79|315.59|313.95|311.75|0
1643388900000|2022-01-28 16:55:00|317.49|315.29|324.3|322.1|328.5|326.3|317.05|314.85|0
1643389200000|2022-01-28 17:00:00|324.45|322.25|325.93|323.73|326.16|323.96|321.51|319.31|0
1643389500000|2022-01-28 17:05:00|325.86|323.66|326.76|324.56|327.51|325.31|324.05|321.85|0
1643389800000|2022-01-28 17:10:00|326.45|324.25|321.65|319.45|327.13|324.93|319.48|317.28|0
1643390100000|2022-01-28 17:15:00|321.8|319.6|326.15|323.95|327.5|325.3|320.45|318.25|0
1643390400000|2022-01-28 17:20:00|326.3|324.1|318.81|316.61|326.3|324.1|317.1|314.9|0
1643390700000|2022-01-28 17:25:00|318.96|316.76|316.58|314.38|318.96|316.76|314.51|312.31|0
1643391000000|2022-01-28 17:30:00|315.76|313.56|313.42|311.22|317.62|315.42|313.35|311.15|0
1643391300000|2022-01-28 17:35:00|314.16|311.96|312.99|310.79|317.81|315.61|311.59|309.39|0
1643391600000|2022-01-28 17:40:00|312.69|310.49|316.83|314.63|316.83|314.63|312.47|310.27|0
1643391900000|2022-01-28 17:45:00|317.13|314.93|313.65|311.45|318.25|316.05|311.73|309.53|0
1643392200000|2022-01-28 17:50:00|313.5|311.3|308.74|306.54|313.65|311.45|307.34|305.14|0
1643392500000|2022-01-28 17:55:00|308.59|306.39|312.38|310.18|315.25|313.05|308.15|305.95|0
1643392800000|2022-01-28 18:00:00|312.17|309.97|316.72|314.52|318.94|316.74|312.02|309.82|0
1643393100000|2022-01-28 18:05:00|315.54|313.34|322.73|320.53|323.4|321.2|315.54|313.34|0
1643393400000|2022-01-28 18:10:00|322.66|320.46|322.21|320.01|323.85|321.65|321.46|319.26|0
1643393700000|2022-01-28 18:15:00|322.35|320.15|321.31|319.11|323.25|321.05|319.6|317.4|0
1643394000000|2022-01-28 18:20:00|320.57|318.37|318.04|315.84|321.01|318.81|315.09|312.89|0
1643394300000|2022-01-28 18:25:00|317.89|315.69|317.69|315.49|320.75|318.55|312.16|309.96|0
1643394600000|2022-01-28 18:30:00|317.61|315.41|321.47|319.27|324.02|321.82|317.61|315.41|0
1643394900000|2022-01-28 18:35:00|321.4|319.2|321.32|319.12|325.06|322.86|319.54|317.34|0
1643395200000|2022-01-28 18:40:00|321.47|319.27|321.32|319.12|322.21|320.01|318.49|316.29|0
1643395500000|2022-01-28 18:45:00|320.57|318.37|320.42|318.22|324.08|321.88|319.09|316.89|0
1643395800000|2022-01-28 18:50:00|320.12|317.92|322.95|320.75|324.97|322.77|319.53|317.33|0
1643396100000|2022-01-28 18:55:00|322.21|320.01|321.76|319.56|325.12|322.92|321.76|319.56|0
1643396400000|2022-01-28 19:00:00|321.31|319.11|318.33|316.13|326.4|324.2|318.33|316.13|0
1643396700000|2022-01-28 19:05:00|318.04|315.84|313.75|311.55|318.18|315.98|312.43|310.23|0
1643397000000|2022-01-28 19:10:00|313.67|311.47|308.33|306.13|314.19|311.99|308.18|305.98|0
1643397300000|2022-01-28 19:15:00|308.47|306.27|304.94|302.74|308.47|306.27|302.41|300.21|0
1643397600000|2022-01-28 19:20:00|305.01|302.81|298.3|296.1|305.01|302.81|298.3|296.1|0
1643397900000|2022-01-28 19:25:00|298.16|295.96|298.94|296.74|302.04|299.84|298.16|295.96|0
1643398200000|2022-01-28 19:30:00|297.58|295.38|298.29|296.09|302.18|299.98|294.93|292.73|0
1643398500000|2022-01-28 19:35:00|298.72|296.52|301.74|299.54|302.18|299.98|298.58|296.38|0
1643398800000|2022-01-28 19:40:00|302.32|300.12|310.03|307.83|310.91|308.71|302.32|300.12|0
1643399100000|2022-01-28 19:45:00|310.1|307.9|313.7|311.5|314.43|312.23|307.76|305.56|0
1643399400000|2022-01-28 19:50:00|313.91|311.71|313.4|311.2|316.35|314.15|310.75|308.55|0
1643399700000|2022-01-28 19:55:00|313.62|311.42|319.61|317.41|320.51|318.31|313.4|311.2|0
1643400000000|2022-01-28 20:00:00|320.66|318.46|320.84|318.64|323.08|320.88|317.83|315.63|0
1643400300000|2022-01-28 20:05:00|320.17|317.97|321.81|319.61|322.86|320.66|319.27|317.07|0
1643400600000|2022-01-28 20:10:00|322.11|319.91|318.82|316.62|322.11|319.91|316.15|313.95|0
1643400900000|2022-01-28 20:15:00|319.71|317.51|321.65|319.45|323.6|321.4|318|315.8|0
1643401200000|2022-01-28 20:20:00|321.72|319.52|327.81|325.61|328.42|326.22|320.16|317.96|0
1643401500000|2022-01-28 20:25:00|327.96|325.76|324|321.8|331.04|328.84|321.59|319.39|0
1643401800000|2022-01-28 20:30:00|323.7|321.5|327.65|325.45|329.02|326.82|316.51|314.31|0
1643402100000|2022-01-28 20:35:00|327.19|324.99|328.41|326.21|329.02|326.82|325.53|323.33|0
1643402400000|2022-01-28 20:40:00|328.1|325.9|332.68|330.48|333.45|331.25|327.95|325.75|0
1643402700000|2022-01-28 20:45:00|332.53|330.33|338.37|336.17|338.68|336.48|330.23|328.03|0
1643403000000|2022-01-28 20:50:00|338.68|336.48|343.8|341.6|344.27|342.07|338.53|336.33|0
1643403300000|2022-01-28 20:55:00|343.64|341.44|349.21|347.01|353.87|351.67|341.49|339.29|0
1643403600000|2022-01-28 21:00:00|349.53|347.33|348.11|345.91|349.92|347.72|344.81|342.61|0
1643403900000|2022-01-28 21:05:00|348.58|346.38|347.98|345.78|350.02|347.82|347.55|345.35|0
1643404200000|2022-01-28 21:10:00|348.13|345.93|342.49|340.29|348.21|346.01|342.49|340.29|0
1643616300000|2022-01-31 08:05:00|346.82|344.62|348.46|346.26|348.7|346.5|346.19|343.99|0
1643616600000|2022-01-31 08:10:00|348.54|346.34|349.01|346.81|351.44|349.24|348.54|346.34|0
1643616900000|2022-01-31 08:15:00|349.16|346.96|346.57|344.37|352.63|350.43|346.57|344.37|0
1643617200000|2022-01-31 08:20:00|346.73|344.53|347.9|345.7|350.57|348.37|344.93|342.73|0
1643617500000|2022-01-31 08:25:00|347.66|345.46|349|346.8|350.41|348.21|347.27|345.07|0
1643617800000|2022-01-31 08:30:00|348.84|346.64|350.01|347.81|350.33|348.13|348.05|345.85|0
1643618100000|2022-01-31 08:35:00|350.09|347.89|352.14|349.94|352.14|349.94|349.86|347.66|0
1643618400000|2022-01-31 08:40:00|351.98|349.78|353.09|350.89|353.09|350.89|350.72|348.52|0
1643618700000|2022-01-31 08:45:00|352.93|350.73|353.87|351.67|353.87|351.67|352.29|350.09|0
1643619000000|2022-01-31 08:50:00|353.72|351.52|355.77|353.57|356.09|353.89|352.61|350.41|0
1643619300000|2022-01-31 08:55:00|355.61|353.41|355.93|353.73|356.16|353.96|354.66|352.46|0
1643619600000|2022-01-31 09:00:00|356.09|353.89|357.2|355|357.67|355.47|354.98|352.78|0
1643619900000|2022-01-31 09:05:00|356.72|354.52|356.24|354.04|357.2|355|354.65|352.45|0
1643620200000|2022-01-31 09:10:00|356.4|354.2|357.51|355.31|357.51|355.31|355.29|353.09|0
1643620500000|2022-01-31 09:15:00|357.35|355.15|356.23|354.03|357.51|355.31|354.49|352.29|0
1643620800000|2022-01-31 09:20:00|356.07|353.87|355.28|353.08|356.71|354.51|354.33|352.13|0
1643621100000|2022-01-31 09:25:00|355.04|352.84|355.43|353.23|355.99|353.79|354.33|352.13|0
1643621400000|2022-01-31 09:30:00|355.59|353.39|355.19|352.99|356.23|354.03|353.69|351.49|0
1643621700000|2022-01-31 09:35:00|355.43|353.23|356.22|354.02|357.18|354.98|355.27|353.07|0
1643622000000|2022-01-31 09:40:00|356.06|353.86|354|351.8|357.17|354.97|354|351.8|0
1643622300000|2022-01-31 09:45:00|354.16|351.96|354.55|352.35|356.06|353.86|354|351.8|0
1643622600000|2022-01-31 09:50:00|354.47|352.27|350.99|348.79|354.79|352.59|350.05|347.85|0
1643622900000|2022-01-31 09:55:00|350.83|348.63|352.88|350.68|352.88|350.68|349.41|347.21|0
1643623200000|2022-01-31 10:00:00|352.96|350.76|353.43|351.23|353.51|351.31|351.3|349.1|0
1643623500000|2022-01-31 10:05:00|353.67|351.47|351.3|349.1|353.67|351.47|350.35|348.15|0
1643623800000|2022-01-31 10:10:00|351.14|348.94|351.49|349.29|351.56|349.36|348.97|346.77|0
1643624100000|2022-01-31 10:15:00|351.4|349.2|352.27|350.07|353.53|351.33|351.33|349.13|0
1643624400000|2022-01-31 10:20:00|352.11|349.91|350.77|348.57|352.74|350.54|348.97|346.77|0
1643624700000|2022-01-31 10:25:00|350.45|348.25|350.37|348.17|352.42|350.22|350.22|348.02|0
1643625000000|2022-01-31 10:30:00|350.22|348.02|350.06|347.86|350.92|348.72|348.02|345.82|0
1643625300000|2022-01-31 10:35:00|349.9|347.7|346.92|344.72|349.9|347.7|346.76|344.56|0
1643625600000|2022-01-31 10:40:00|346.84|344.64|349.27|347.07|350.37|348.17|346.14|343.94|0
1643625900000|2022-01-31 10:45:00|349.42|347.22|350.05|347.85|350.99|348.79|348.17|345.97|0
1643626200000|2022-01-31 10:50:00|349.82|347.62|349.66|347.46|351.23|349.03|348.56|346.36|0
1643626500000|2022-01-31 10:55:00|349.5|347.3|350.12|347.92|350.44|348.24|348.32|346.12|0
1643626800000|2022-01-31 11:00:00|349.18|346.98|347.77|345.57|351.69|349.49|347.15|344.95|0
1643627100000|2022-01-31 11:05:00|347.93|345.73|349.8|347.6|350.59|348.39|347.15|344.95|0
1643627400000|2022-01-31 11:10:00|349.65|347.45|346.36|344.16|350.82|348.62|346.2|344|0
1643627700000|2022-01-31 11:15:00|346.51|344.31|348.39|346.19|349.01|346.81|346.36|344.16|0
1643628000000|2022-01-31 11:20:00|347.6|345.4|346.66|344.46|349.48|347.28|346.66|344.46|0
1643628300000|2022-01-31 11:25:00|346.58|344.38|346.04|343.84|347.13|344.93|344.01|341.81|0
1643628600000|2022-01-31 11:30:00|345.88|343.68|346.97|344.77|347.13|344.93|344.79|342.59|0
1643628900000|2022-01-31 11:35:00|347.05|344.85|345.72|343.52|347.44|345.24|345.41|343.21|0
1643629200000|2022-01-31 11:40:00|346.03|343.83|344.47|342.27|347.04|344.84|344.47|342.27|0
1643629500000|2022-01-31 11:45:00|344.63|342.43|345.79|343.59|346.49|344.29|344.31|342.11|0
1643629800000|2022-01-31 11:50:00|345.63|343.43|346.02|343.82|347.66|345.46|345.56|343.36|0
1643630100000|2022-01-31 11:55:00|346.1|343.9|346.95|344.75|348.21|346.01|345.86|343.66|0
1643630400000|2022-01-31 12:00:00|346.8|344.6|343.06|340.86|348.05|345.85|343.06|340.86|0
1643630700000|2022-01-31 12:05:00|342.59|340.39|340.58|338.38|343.52|341.32|339.19|336.99|0
1643631000000|2022-01-31 12:10:00|340.5|338.3|339.49|337.29|342.59|340.39|339.41|337.21|0
1643631300000|2022-01-31 12:15:00|339.41|337.21|339.64|337.44|340.11|337.91|338.26|336.06|0
1643631600000|2022-01-31 12:20:00|340.26|338.06|336.56|334.36|340.26|338.06|334.79|332.59|0
1643631900000|2022-01-31 12:25:00|336.4|334.2|338.25|336.05|339.48|337.28|336.4|334.2|0
1643632200000|2022-01-31 12:30:00|337.94|335.74|340.72|338.52|341.03|338.83|337.32|335.12|0
1643632500000|2022-01-31 12:35:00|340.87|338.67|339.94|337.74|341.95|339.75|339.78|337.58|0
1643632800000|2022-01-31 12:40:00|339.86|337.66|340.55|338.35|340.55|338.35|337.85|335.65|0
1643633100000|2022-01-31 12:45:00|340.47|338.27|342.41|340.21|343.34|341.14|339.94|337.74|0
1643633400000|2022-01-31 12:50:00|341.94|339.74|341.79|339.59|343.49|341.29|341.01|338.81|0
1643633700000|2022-01-31 12:55:00|341.94|339.74|344.11|341.91|344.11|341.91|341.32|339.12|0
1643634000000|2022-01-31 13:00:00|344.73|342.53|341.01|338.81|345.05|342.85|341.01|338.81|0
1643634300000|2022-01-31 13:05:00|340.85|338.65|339.77|337.57|340.85|338.65|338.22|336.02|0
1643634600000|2022-01-31 13:10:00|340.23|338.03|343.01|340.81|343.17|340.97|340.23|338.03|0
1643634900000|2022-01-31 13:15:00|343.17|340.97|340.61|338.41|343.95|341.75|340.61|338.41|0
1643635200000|2022-01-31 13:20:00|340.53|338.33|340.99|338.79|342.23|340.03|340.22|338.02|0
1643635500000|2022-01-31 13:25:00|341.15|338.95|341.61|339.41|341.61|339.41|339.98|337.78|0
1643635800000|2022-01-31 13:30:00|342.07|339.87|347.21|345.01|347.68|345.48|341.14|338.94|0
1643636100000|2022-01-31 13:35:00|347.05|344.85|346.42|344.22|348.3|346.1|345.88|343.68|0
1643636400000|2022-01-31 13:40:00|346.58|344.38|345.64|343.44|347.83|345.63|344.86|342.66|0
1643636700000|2022-01-31 13:45:00|345.8|343.6|345.64|343.44|346.73|344.53|343.3|341.1|0
1643637000000|2022-01-31 13:50:00|345.79|343.59|345.71|343.51|347.51|345.31|345.48|343.28|0
1643637300000|2022-01-31 13:55:00|345.95|343.75|345.94|343.74|347.66|345.46|345.17|342.97|0
1643637600000|2022-01-31 14:00:00|346.25|344.05|346.56|344.36|346.72|344.52|344.07|341.87|0
1643637900000|2022-01-31 14:05:00|346.72|344.52|347.81|345.61|348.59|346.39|346.41|344.21|0
1643638200000|2022-01-31 14:10:00|347.5|345.3|345.46|343.26|347.81|345.61|345.46|343.26|0
1643638500000|2022-01-31 14:15:00|345.31|343.11|344.68|342.48|346.55|344.35|344.68|342.48|0
1643638800000|2022-01-31 14:20:00|344.53|342.33|344.37|342.17|345.31|343.11|342.97|340.77|0
1643639100000|2022-01-31 14:25:00|344.52|342.32|347.09|344.89|347.48|345.28|344.37|342.17|0
1643639400000|2022-01-31 14:30:00|347.8|345.6|349.99|347.79|349.99|347.79|339.4|337.2|0
1643639700000|2022-01-31 14:35:00|350.14|347.94|352.34|350.14|353.13|350.93|349.04|346.84|0
1643640000000|2022-01-31 14:40:00|352.5|350.3|353.28|351.08|355.49|353.29|352.34|350.14|0
1643640300000|2022-01-31 14:45:00|353.51|351.31|350.21|348.01|354.86|352.66|349.82|347.62|0
1643640600000|2022-01-31 14:50:00|350.45|348.25|357.49|355.29|358.66|356.46|349.82|347.62|0
1643640900000|2022-01-31 14:55:00|357.8|355.6|360.44|358.24|360.44|358.24|356.38|354.18|0
1643641200000|2022-01-31 15:00:00|360.28|358.08|363.84|361.64|366.04|363.84|360.12|357.92|0
1643641500000|2022-01-31 15:05:00|363.76|361.56|369.64|367.44|369.64|367.44|361.92|359.72|0
1643641800000|2022-01-31 15:10:00|369.96|367.76|368.67|366.47|370.61|368.41|366.73|364.53|0
1643642100000|2022-01-31 15:15:00|368.91|366.71|368.58|366.38|372.23|370.03|367.77|365.57|0
1643642400000|2022-01-31 15:20:00|368.9|366.7|372.97|370.77|377.47|375.27|368.18|365.98|0
1643642700000|2022-01-31 15:25:00|373.14|370.94|365.77|363.57|373.95|371.75|365.61|363.41|0
1643643000000|2022-01-31 15:30:00|365.61|363.41|368.1|365.9|369.32|367.12|364|361.8|0
1643643300000|2022-01-31 15:35:00|368.35|366.15|365.38|363.18|370.45|368.25|364.12|361.92|0
1643643600000|2022-01-31 15:40:00|364.74|362.54|367.31|365.11|367.47|365.27|362.8|360.6|0
1643643900000|2022-01-31 15:45:00|366.83|364.63|364.97|362.77|366.83|364.63|362|359.8|0
1643644200000|2022-01-31 15:50:00|364.89|362.69|370.22|368.02|371.68|369.48|364.57|362.37|0
1643644500000|2022-01-31 15:55:00|370.55|368.35|369.91|367.71|371.11|368.91|365.87|363.67|0
1643644800000|2022-01-31 16:00:00|369.59|367.39|370.64|368.44|372.03|369.83|369.59|367.39|0
1643645100000|2022-01-31 16:05:00|371.05|368.85|366.85|364.65|371.21|369.01|366.85|364.65|0
1643645400000|2022-01-31 16:10:00|366.53|364.33|367.33|365.13|367.98|365.78|362.66|360.46|0
1643645700000|2022-01-31 16:15:00|367.01|364.81|363.94|361.74|367.66|365.46|363.46|361.26|0
1643646000000|2022-01-31 16:20:00|364.02|361.82|361.92|359.72|366.04|363.84|360.58|358.38|0
1643646300000|2022-01-31 16:25:00|361.76|359.56|362.08|359.88|364.5|362.3|360.79|358.59|0
1643646600000|2022-01-31 16:30:00|361.92|359.72|368.55|366.35|369.52|367.32|360.47|358.27|0
1643646900000|2022-01-31 16:35:00|368.38|366.18|366.76|364.56|369.52|367.32|365.95|363.75|0
1643647200000|2022-01-31 16:40:00|367.57|365.37|369.52|367.32|369.59|367.39|366.03|363.83|0
1643647500000|2022-01-31 16:45:00|368.7|366.5|372.28|370.08|372.61|370.41|367.73|365.53|0
1643647800000|2022-01-31 16:50:00|372.44|370.24|378.34|376.14|378.34|376.14|371.79|369.59|0
1643648100000|2022-01-31 16:55:00|378.18|375.98|378.5|376.3|379|376.8|377.76|375.56|0
1643648400000|2022-01-31 17:00:00|378.67|376.47|377.18|374.98|378.83|376.63|375.71|373.51|0
1643648700000|2022-01-31 17:05:00|377.51|375.31|374.07|371.87|378.5|376.3|374.07|371.87|0
1643649000000|2022-01-31 17:10:00|374.39|372.19|374.39|372.19|376.69|374.49|373.57|371.37|0
1643649300000|2022-01-31 17:15:00|374.55|372.35|375.87|373.67|382.73|380.53|373.82|371.62|0
1643649600000|2022-01-31 17:20:00|375.78|373.58|370.68|368.48|375.78|373.58|369.29|367.09|0
1643649900000|2022-01-31 17:25:00|370.6|368.4|372.57|370.37|373.23|371.03|368.64|366.44|0
1643650200000|2022-01-31 17:30:00|372.9|370.7|370.43|368.23|374.38|372.18|369.69|367.49|0
1643650500000|2022-01-31 17:35:00|370.6|368.4|373.38|371.18|373.55|371.35|369.78|367.58|0
1643650800000|2022-01-31 17:40:00|373.46|371.26|373.22|371.02|374.86|372.66|372.4|370.2|0
1643651100000|2022-01-31 17:45:00|373.55|371.35|378.16|375.96|378.16|375.96|373.55|371.35|0
1643651400000|2022-01-31 17:50:00|378|375.8|378.66|376.46|378.82|376.62|376.18|373.98|0
1643651700000|2022-01-31 17:55:00|378.82|376.62|379.32|377.12|380.48|378.28|378.32|376.12|0
1643652000000|2022-01-31 18:00:00|379.15|376.95|377|374.8|379.15|376.95|375.68|373.48|0
1643652300000|2022-01-31 18:05:00|376.83|374.63|377.65|375.45|378.48|376.28|376.01|373.81|0
1643652600000|2022-01-31 18:10:00|377.49|375.29|377.82|375.62|378.06|375.86|374.68|372.48|0
1643652900000|2022-01-31 18:15:00|377.98|375.78|379.3|377.1|379.47|377.27|375.67|373.47|0
1643653200000|2022-01-31 18:20:00|379.64|377.44|379.8|377.6|380.46|378.26|378.55|376.35|0
1643653500000|2022-01-31 18:25:00|379.96|377.76|375.99|373.79|380.96|378.76|375.99|373.79|0
1643653800000|2022-01-31 18:30:00|376.23|374.03|375.59|373.39|377.31|375.11|374.77|372.57|0
1643654100000|2022-01-31 18:35:00|376|373.8|378.56|376.36|380.3|378.1|374.44|372.24|0
1643654400000|2022-01-31 18:40:00|378.4|376.2|376.74|374.54|381.21|379.01|376.74|374.54|0
1643654700000|2022-01-31 18:45:00|376.57|374.37|378.89|376.69|379.22|377.02|376.57|374.37|0
1643655000000|2022-01-31 18:50:00|378.8|376.6|377.89|375.69|379.55|377.35|377.07|374.87|0
1643655300000|2022-01-31 18:55:00|378.06|375.86|379.38|377.18|379.54|377.34|377.56|375.36|0
1643655600000|2022-01-31 19:00:00|379.87|377.67|380.04|377.84|380.87|378.67|378.71|376.51|0
1643655900000|2022-01-31 19:05:00|379.54|377.34|383.6|381.4|384.86|382.66|379.54|377.34|0
1643656200000|2022-01-31 19:10:00|383.52|381.32|382.84|380.64|386.34|384.14|382.18|379.98|0
1643656500000|2022-01-31 19:15:00|382.51|380.31|383.84|381.64|384.5|382.3|382.09|379.89|0
1643656800000|2022-01-31 19:20:00|383.5|381.3|385|382.8|385.84|383.64|382.01|379.81|0
1643657100000|2022-01-31 19:25:00|384.83|382.63|386.17|383.97|386.33|384.13|383.83|381.63|0
1643657400000|2022-01-31 19:30:00|386|383.8|385.66|383.46|386.33|384.13|384.16|381.96|0
1643657700000|2022-01-31 19:35:00|385.83|383.63|384.99|382.79|386.33|384.13|384.66|382.46|0
1643658000000|2022-01-31 19:40:00|385.33|383.13|385.66|383.46|385.83|383.63|384.49|382.29|0
1643658300000|2022-01-31 19:45:00|385.82|383.62|383.82|381.62|386.16|383.96|382.99|380.79|0
1643658600000|2022-01-31 19:50:00|383.99|381.79|383.15|380.95|384.82|382.62|382.48|380.28|0
1643658900000|2022-01-31 19:55:00|383.32|381.12|384.31|382.11|385.65|383.45|383.32|381.12|0
1643659200000|2022-01-31 20:00:00|384.23|382.03|384.81|382.61|385.65|383.45|383.48|381.28|0
1643659500000|2022-01-31 20:05:00|384.64|382.44|378.49|376.29|385.31|383.11|378.49|376.29|0
1643659800000|2022-01-31 20:10:00|378.99|376.79|371.73|369.53|379.82|377.62|370.75|368.55|0
1643660100000|2022-01-31 20:15:00|371.57|369.37|370.42|368.22|374.36|372.16|368.78|366.58|0
1643660400000|2022-01-31 20:20:00|370.09|367.89|378.55|376.35|379.38|377.18|370.09|367.89|0
1643660700000|2022-01-31 20:25:00|378.38|376.18|378.29|376.09|380.87|378.67|376.64|374.44|0
1643661000000|2022-01-31 20:30:00|378.46|376.26|386.53|384.33|386.7|384.5|375.41|373.21|0
1643661300000|2022-01-31 20:35:00|386.2|384|384.95|382.75|388.11|385.91|383.29|381.09|0
1643661600000|2022-01-31 20:40:00|384.62|382.42|385.62|383.42|386.95|384.75|383.29|381.09|0
1643661900000|2022-01-31 20:45:00|386.12|383.92|391.3|389.1|391.3|389.1|384.78|382.58|0
1643662200000|2022-01-31 20:50:00|391.13|388.93|398.38|396.18|399.23|397.03|391.13|388.93|0
1643662500000|2022-01-31 20:55:00|398.55|396.35|398.58|396.38|400.11|397.91|395.54|393.34|0
1643662800000|2022-01-31 21:00:00|397.48|395.28|391.17|388.97|397.48|395.28|389.83|387.63|0
1643663100000|2022-01-31 21:05:00|391|388.8|393.68|391.48|394.02|391.82|390.83|388.63|0
1643663400000|2022-01-31 21:10:00|393.85|391.65|389.32|387.12|394.19|391.99|388.82|386.62|0
1643663700000|2022-01-31 21:15:00|389.95|387.15|390.36|387.56|391.12|388.32|389.61|386.81|0
1643664000000|2022-01-31 21:20:00|390.12|387.32|390.62|387.82|391.12|388.32|389.78|386.98|0
1643664300000|2022-01-31 21:25:00|390.78|387.98|390.95|388.15|391.29|388.49|390.28|387.48|0
1643664600000|2022-01-31 21:30:00|390.86|388.06|390.44|387.64|391.11|388.31|390.27|387.47|0
1643664900000|2022-01-31 21:35:00|390.35|387.55|389.94|387.14|391.95|389.15|389.77|386.97|0
1643665200000|2022-01-31 21:40:00|389.77|386.97|389.93|387.13|390.6|387.8|389.6|386.8|0
1643665500000|2022-01-31 21:45:00|390.1|387.3|389.6|386.8|390.44|387.64|389.26|386.46|0
1643665800000|2022-01-31 21:50:00|389.51|386.71|388.92|386.12|389.6|386.8|388.92|386.12|0
1643666100000|2022-01-31 21:55:00|389.09|386.29|389.96|387.16|390|387.2|388.92|386.12|0
1643666400000|2022-01-31 22:00:00|389.53|386.73|389.51|386.71|390.28|387.48|389.49|386.69|0
1643666700000|2022-01-31 22:05:00|389.41|386.61|389.34|386.54|389.5|386.7|389.21|386.41|0
1643667000000|2022-01-31 22:10:00|389.28|386.48|389.45|386.65|389.72|386.92|389.16|386.36|0
1643667300000|2022-01-31 22:15:00|389.48|386.68|389.62|386.82|389.62|386.82|389.48|386.68|0
1643667600000|2022-01-31 22:20:00|389.69|386.89|389.82|387.02|389.98|387.18|389.6|386.8|0
1643667900000|2022-01-31 22:25:00|389.55|386.75|389.93|387.13|389.93|387.13|389.52|386.72|0
1643668200000|2022-01-31 22:30:00|390|387.2|390.22|387.42|390.47|387.67|389.71|386.91|0
1643668500000|2022-01-31 22:35:00|390.49|387.69|391.37|388.57|391.37|388.57|390.32|387.52|0
1643668800000|2022-01-31 22:40:00|391.52|388.72|391.2|388.4|391.52|388.72|390.8|388|0
1643669100000|2022-01-31 22:45:00|391.12|388.32|391.14|388.34|391.54|388.74|391.05|388.25|0
1643669400000|2022-01-31 22:50:00|391.17|388.37|390.79|387.99|391.32|388.52|390.79|387.99|0
1643669700000|2022-01-31 22:55:00|390.74|387.94|390.48|387.68|390.79|387.99|390.4|387.6|0
1643670000000|2022-01-31 23:00:00|390.81|388.01|390.64|387.84|392.91|390.11|390.3|387.5|0
1643670300000|2022-01-31 23:05:00|390.56|387.76|392.73|389.93|393.07|390.27|389.63|386.83|0
1643670600000|2022-01-31 23:10:00|392.9|390.1|389.71|386.91|393.24|390.44|389.55|386.75|0
1643670900000|2022-01-31 23:15:00|389.88|387.08|390.12|387.32|391.22|388.42|389.88|387.08|0
1643671200000|2022-01-31 23:20:00|390.21|387.41|391.21|388.41|392.05|389.25|390.21|387.41|0
1643671500000|2022-01-31 23:25:00|391.38|388.58|390.04|387.24|392.39|389.59|389.54|386.74|0
1643671800000|2022-01-31 23:30:00|390.12|387.32|389.2|386.4|390.87|388.07|388.03|385.23|0
1643672100000|2022-01-31 23:35:00|388.78|385.98|390.53|387.73|390.7|387.9|388.7|385.9|0
1643672400000|2022-01-31 23:40:00|390.87|388.07|391.03|388.23|391.03|388.23|389.53|386.73|0
1643672700000|2022-01-31 23:45:00|390.87|388.07|390.86|388.06|391.03|388.23|390.53|387.73|0
1643673000000|2022-01-31 23:50:00|390.78|387.98|390.69|387.89|391.53|388.73|390.36|387.56|0
1643673300000|2022-01-31 23:55:00|390.77|387.97|390.86|388.06|391.2|388.4|390.19|387.39|0
1643673600000|2022-02-01 00:00:00|391.02|388.22|390.6|387.8|391.36|388.56|390.52|387.72|0
1643673900000|2022-02-01 00:05:00|390.77|387.97|390.01|387.21|391.36|388.56|389.85|387.05|0
1643674200000|2022-02-01 00:10:00|390.18|387.38|390.35|387.55|390.85|388.05|389.68|386.88|0
1643674500000|2022-02-01 00:15:00|390.18|387.38|390.34|387.54|391.52|388.72|390.18|387.38|0
1643674800000|2022-02-01 00:20:00|390.42|387.62|391.18|388.38|391.18|388.38|390.01|387.21|0
1643675100000|2022-02-01 00:25:00|391.01|388.21|391.01|388.21|391.35|388.55|390.67|387.87|0
1643675400000|2022-02-01 00:30:00|390.92|388.12|390.58|387.78|391.17|388.37|390.17|387.37|0
1643675700000|2022-02-01 00:35:00|390.67|387.87|390.67|387.87|391.17|388.37|390.16|387.36|0
1643676000000|2022-02-01 00:40:00|390.58|387.78|390.33|387.53|390.91|388.11|390.16|387.36|0
1643676300000|2022-02-01 00:45:00|390.49|387.69|391.91|389.11|392.34|389.54|390.49|387.69|0
1643676600000|2022-02-01 00:50:00|392|389.2|391.16|388.36|392.84|390.04|391.16|388.36|0
1643676900000|2022-02-01 00:55:00|391.49|388.69|391.66|388.86|392|389.2|391.32|388.52|0
1643677200000|2022-02-01 01:00:00|391.57|388.77|390.99|388.19|391.83|389.03|390.15|387.35|0
1643677500000|2022-02-01 01:05:00|391.07|388.27|389.81|387.01|391.15|388.35|389.81|387.01|0
1643677800000|2022-02-01 01:10:00|389.98|387.18|390.72|387.92|391.06|388.26|389.81|387.01|0
1643678100000|2022-02-01 01:15:00|390.64|387.84|390.98|388.18|391.31|388.51|390.47|387.67|0
1643678400000|2022-02-01 01:20:00|390.89|388.09|388.96|386.16|391.14|388.34|388.46|385.66|0
1643678700000|2022-02-01 01:25:00|388.8|386|388.12|385.32|388.96|386.16|386.79|383.99|0
1643679000000|2022-02-01 01:30:00|388.29|385.49|388.03|385.23|388.46|385.66|386.12|383.32|0
1643679300000|2022-02-01 01:35:00|388.29|385.49|388.12|385.32|388.45|385.65|387.28|384.48|0
1643679600000|2022-02-01 01:40:00|387.86|385.06|386.61|383.81|388.45|385.65|386.61|383.81|0
1643679900000|2022-02-01 01:45:00|386.69|383.89|385.61|382.81|387.11|384.31|384.28|381.48|0
1643680200000|2022-02-01 01:50:00|385.44|382.64|382.12|379.32|385.61|382.81|382.12|379.32|0
1643680500000|2022-02-01 01:55:00|381.95|379.15|383.11|380.31|383.28|380.48|381.95|379.15|0
1643680800000|2022-02-01 02:00:00|382.94|380.14|382.77|379.97|384.1|381.3|382.61|379.81|0
1643681100000|2022-02-01 02:05:00|382.94|380.14|382.6|379.8|383.11|380.31|381.45|378.65|0
1643681400000|2022-02-01 02:10:00|382.52|379.72|383.93|381.13|383.93|381.13|382.44|379.64|0
1643681700000|2022-02-01 02:15:00|383.76|380.96|384.59|381.79|385.26|382.46|383.76|380.96|0
1643682000000|2022-02-01 02:20:00|384.43|381.63|384.92|382.12|384.92|382.12|383.93|381.13|0
1643682300000|2022-02-01 02:25:00|385|382.2|385.09|382.29|385.83|383.03|384.92|382.12|0
1643682600000|2022-02-01 02:30:00|384.92|382.12|384.25|381.45|385.25|382.45|383.75|380.95|0
1643682900000|2022-02-01 02:35:00|384.08|381.28|385.66|382.86|385.83|383.03|382.59|379.79|0
1643683200000|2022-02-01 02:40:00|385.75|382.95|384.82|382.02|385.75|382.95|384.08|381.28|0
1643683500000|2022-02-01 02:45:00|384.66|381.86|385.41|382.61|385.41|382.61|383.99|381.19|0
1643683800000|2022-02-01 02:50:00|385.24|382.44|383.91|381.11|385.24|382.44|383.82|381.02|0
1643684100000|2022-02-01 02:55:00|383.74|380.94|384.57|381.77|384.57|381.77|383.57|380.77|0
1643684400000|2022-02-01 03:00:00|384.73|381.93|384.07|381.27|384.9|382.1|383.73|380.93|0
1643684700000|2022-02-01 03:05:00|384.15|381.35|384.06|381.26|385.06|382.26|383.9|381.1|0
1643685000000|2022-02-01 03:10:00|384.23|381.43|384.39|381.59|384.89|382.09|383.73|380.93|0
1643685300000|2022-02-01 03:15:00|384.56|381.76|385.22|382.42|385.22|382.42|384.23|381.43|0
1643685600000|2022-02-01 03:20:00|386.39|383.59|388.22|385.42|388.56|385.76|386.22|383.42|0
1643685900000|2022-02-01 03:25:00|388.06|385.26|386.88|384.08|389.3|386.5|386.05|383.25|0
1643686200000|2022-02-01 03:30:00|386.96|384.16|386.55|383.75|387.88|385.08|386.13|383.33|0
1643686500000|2022-02-01 03:35:00|386.46|383.66|386.88|384.08|387.38|384.58|385.05|382.25|0
1643686800000|2022-02-01 03:40:00|387.04|384.24|386.87|384.07|387.21|384.41|386.21|383.41|0
1643687100000|2022-02-01 03:45:00|386.95|384.15|387.2|384.4|387.45|384.65|386.79|383.99|0
1643687400000|2022-02-01 03:50:00|387.28|384.48|388.87|386.07|389.12|386.32|387.2|384.4|0
1643687700000|2022-02-01 03:55:00|389.04|386.24|389.54|386.74|389.87|387.07|388.7|385.9|0
1643688000000|2022-02-01 04:00:00|389.71|386.91|388.87|386.07|389.87|387.07|388.87|386.07|0
1643688300000|2022-02-01 04:05:00|388.7|385.9|387.69|384.89|389.37|386.57|387.53|384.73|0
1643688600000|2022-02-01 04:10:00|387.61|384.81|388.02|385.22|388.7|385.9|387.36|384.56|0
1643688900000|2022-02-01 04:15:00|388.11|385.31|389.27|386.47|389.53|386.73|388.02|385.22|0
1643689200000|2022-02-01 04:20:00|389.19|386.39|390.19|387.39|390.36|387.56|389.19|386.39|0
1643689500000|2022-02-01 04:25:00|390.36|387.56|389.77|386.97|390.36|387.56|389.35|386.55|0
1643689800000|2022-02-01 04:30:00|389.69|386.89|389.02|386.22|390.19|387.39|389.02|386.22|0
1643690100000|2022-02-01 04:35:00|388.85|386.05|389.18|386.38|389.69|386.89|388.68|385.88|0
1643690400000|2022-02-01 04:40:00|389.01|386.21|388.84|386.04|389.18|386.38|388.34|385.54|0
1643690700000|2022-02-01 04:45:00|388.76|385.96|387.84|385.04|388.84|386.04|387.84|385.04|0
1643691000000|2022-02-01 04:50:00|388.08|385.28|389.08|386.28|389.34|386.54|387.67|384.87|0
1643691300000|2022-02-01 04:55:00|389|386.2|390.67|387.87|390.67|387.87|388.25|385.45|0
1643691600000|2022-02-01 05:00:00|390.5|387.7|390.91|388.11|391.84|389.04|390.33|387.53|0
1643691900000|2022-02-01 05:05:00|391|388.2|389.32|386.52|391|388.2|389.32|386.52|0
1643692200000|2022-02-01 05:10:00|389.49|386.69|390.49|387.69|390.57|387.77|389.32|386.52|0
1643692500000|2022-02-01 05:15:00|390.33|387.53|389.99|387.19|390.57|387.77|389.99|387.19|0
1643692800000|2022-02-01 05:20:00|390.15|387.35|390.4|387.6|390.99|388.19|390.15|387.35|0
1643693100000|2022-02-01 05:25:00|390.49|387.69|390.06|387.26|390.49|387.69|389.98|387.18|0
1643693400000|2022-02-01 05:30:00|389.98|387.18|390.82|388.02|390.98|388.18|389.81|387.01|0
1643693700000|2022-02-01 05:35:00|390.98|388.18|390.81|388.01|390.98|388.18|390.15|387.35|0
1643694000000|2022-02-01 05:40:00|390.65|387.85|390.47|387.67|390.81|388.01|390.14|387.34|0
1643694300000|2022-02-01 05:45:00|390.31|387.51|390.38|387.58|390.98|388.18|390.3|387.5|0
1643694600000|2022-02-01 05:50:00|390.47|387.67|391.31|388.51|391.64|388.84|390.47|387.67|0
1643694900000|2022-02-01 05:55:00|391.14|388.34|392.14|389.34|392.65|389.85|391.14|388.34|0
1643695200000|2022-02-01 06:00:00|391.47|388.67|392.56|389.76|393.99|391.19|391.47|388.67|0
1643695500000|2022-02-01 06:05:00|392.64|389.84|392.3|389.5|392.81|390.01|392.14|389.34|0
1643695800000|2022-02-01 06:10:00|392.14|389.34|390.46|387.66|392.3|389.5|389.79|386.99|0
1643696100000|2022-02-01 06:15:00|390.62|387.82|389.95|387.15|390.79|387.99|389.2|386.4|0
1643696400000|2022-02-01 06:20:00|390.03|387.23|389.78|386.98|390.45|387.65|389.36|386.56|0
1643696700000|2022-02-01 06:25:00|389.86|387.06|389.61|386.81|390.62|387.82|389.61|386.81|0
1643697000000|2022-02-01 06:30:00|389.78|386.98|389.27|386.47|390.11|387.31|388.94|386.14|0
1643697300000|2022-02-01 06:35:00|389.44|386.64|390.78|387.98|390.78|387.98|389.1|386.3|0
1643697600000|2022-02-01 06:40:00|390.86|388.06|390.77|387.97|390.94|388.14|390.27|387.47|0
1643697900000|2022-02-01 06:45:00|390.69|387.89|390.44|387.64|391.02|388.22|390.27|387.47|0
1643698200000|2022-02-01 06:50:00|390.43|387.63|391.52|388.72|391.61|388.81|390.27|387.47|0
1643698500000|2022-02-01 06:55:00|391.61|388.81|391.77|388.97|391.94|389.14|390.77|387.97|0
1643698800000|2022-02-01 07:00:00|392.11|389.31|392.94|390.14|394.29|391.49|390.93|388.13|0
1643699100000|2022-02-01 07:05:00|392.77|389.97|394.87|392.07|394.96|392.16|392.77|389.97|0
1643699400000|2022-02-01 07:10:00|394.96|392.16|397.99|395.19|398.84|396.04|394.96|392.16|0
1643699700000|2022-02-01 07:15:00|397.82|395.02|398.67|395.87|399.01|396.21|397.49|394.69|0
1643700000000|2022-02-01 07:20:00|398.5|395.7|398.91|396.11|399.08|396.28|397.48|394.68|0
1643700300000|2022-02-01 07:25:00|398.66|395.86|398.32|395.52|399.42|396.62|397.99|395.19|0
1643700600000|2022-02-01 07:30:00|398.23|395.43|397.81|395.01|398.66|395.86|397.47|394.67|0
1643700900000|2022-02-01 07:35:00|397.98|395.18|397.81|395.01|398.23|395.43|397.47|394.67|0
1643701200000|2022-02-01 07:40:00|397.98|395.18|397.3|394.5|398.31|395.51|397.13|394.33|0
1643701500000|2022-02-01 07:45:00|397.47|394.67|398.31|395.51|399.07|396.27|395.78|392.98|0
1643701800000|2022-02-01 07:50:00|398.48|395.68|394.34|391.54|398.48|395.68|393.75|390.95|0
1643702100000|2022-02-01 07:55:00|394.51|391.71|395.43|392.63|395.6|392.8|394.26|391.46|0
1643702400000|2022-02-01 08:00:00|394.93|392.13|397.96|395.16|398.3|395.5|393.08|390.28|0
1643702700000|2022-02-01 08:05:00|397.83|395.63|402.32|400.12|402.41|400.21|396.9|394.7|0
1643703000000|2022-02-01 08:10:00|402.41|400.21|403.54|401.34|405.62|403.42|402.32|400.12|0
1643703300000|2022-02-01 08:15:00|403.63|401.43|401.24|399.04|404.23|402.03|399.54|397.34|0
1643703600000|2022-02-01 08:20:00|401.07|398.87|401.75|399.55|404.13|401.93|401.07|398.87|0
1643703900000|2022-02-01 08:25:00|401.92|399.72|401.66|399.46|402.94|400.74|399.88|397.68|0
1643704200000|2022-02-01 08:30:00|401.57|399.37|401.65|399.45|403.36|401.16|400.55|398.35|0
1643704500000|2022-02-01 08:35:00|401.74|399.54|399.87|397.67|402.08|399.88|399.53|397.33|0
1643704800000|2022-02-01 08:40:00|399.78|397.58|401.65|399.45|402.76|400.56|398.68|396.48|0
1643705100000|2022-02-01 08:45:00|401.74|399.54|400.71|398.51|401.99|399.79|400.2|398|0
1643705400000|2022-02-01 08:50:00|400.88|398.68|399.01|396.81|401.05|398.85|398.17|395.97|0
1643705700000|2022-02-01 08:55:00|399.69|397.49|400.71|398.51|401.47|399.27|398.33|396.13|0
1643706000000|2022-02-01 09:00:00|400.88|398.68|399.43|397.23|401.73|399.53|398.16|395.96|0
1643706300000|2022-02-01 09:05:00|399.52|397.32|397.56|395.36|399.69|397.49|397.05|394.85|0
1643706600000|2022-02-01 09:10:00|397.82|395.62|396.88|394.68|399.51|397.31|396.63|394.43|0
1643706900000|2022-02-01 09:15:00|396.71|394.51|396.71|394.51|398.32|396.12|396.12|393.92|0
1643707200000|2022-02-01 09:20:00|396.8|394.6|393.5|391.3|397.47|395.27|392.75|390.55|0
1643707500000|2022-02-01 09:25:00|393.59|391.39|387.54|385.34|394.43|392.23|387.54|385.34|0
1643707800000|2022-02-01 09:30:00|387.21|385.01|387.54|385.34|389.13|386.93|386.78|384.58|0
1643708100000|2022-02-01 09:35:00|387.62|385.42|389.04|386.84|391.22|389.02|387.62|385.42|0
1643708400000|2022-02-01 09:40:00|388.54|386.34|387.87|385.67|389.71|387.51|385.2|383|0
1643708700000|2022-02-01 09:45:00|387.95|385.75|384.69|382.49|389.04|386.84|383.44|381.24|0
1643709000000|2022-02-01 09:50:00|384.61|382.41|385.86|383.66|386.86|384.66|383.03|380.83|0
1643709300000|2022-02-01 09:55:00|385.69|383.49|389.03|386.83|390.28|388.08|385.69|383.49|0
1643709600000|2022-02-01 10:00:00|388.94|386.74|391.96|389.76|392.05|389.85|388.02|385.82|0
1643709900000|2022-02-01 10:05:00|391.88|389.68|392.38|390.18|393.22|391.02|391.37|389.17|0
1643710200000|2022-02-01 10:10:00|392.21|390.01|391.2|389|393.05|390.85|389.86|387.66|0
1643710500000|2022-02-01 10:15:00|391.37|389.17|389.69|387.49|392.55|390.35|389.02|386.82|0
1643710800000|2022-02-01 10:20:00|389.86|387.66|389.02|386.82|390.44|388.24|388.18|385.98|0
1643711100000|2022-02-01 10:25:00|389.26|387.06|390.35|388.15|391.03|388.83|389.26|387.06|0
1643711400000|2022-02-01 10:30:00|390.02|387.82|391.36|389.16|391.69|389.49|388.26|386.06|0
1643711700000|2022-02-01 10:35:00|391.27|389.07|393.71|391.51|393.88|391.68|390.77|388.57|0
1643712000000|2022-02-01 10:40:00|393.37|391.17|390.59|388.39|393.88|391.68|390.59|388.39|0
1643712300000|2022-02-01 10:45:00|390.85|388.65|389.67|387.47|391.35|389.15|389.67|387.47|0
1643712600000|2022-02-01 10:50:00|389.84|387.64|387.66|385.46|390.84|388.64|387.57|385.37|0
1643712900000|2022-02-01 10:55:00|387.83|385.63|388.16|385.96|389.41|387.21|386.32|384.12|0
1643713200000|2022-02-01 11:00:00|388.07|385.87|391.84|389.64|392.69|390.49|387.32|385.12|0
1643713500000|2022-02-01 11:05:00|392.01|389.81|395.21|393.01|395.46|393.26|392.01|389.81|0
1643713800000|2022-02-01 11:10:00|395.12|392.92|393.35|391.15|395.72|393.52|392.85|390.65|0
1643714100000|2022-02-01 11:15:00|394.03|391.83|390.49|388.29|394.44|392.24|390.32|388.12|0
1643714400000|2022-02-01 11:20:00|390.99|388.79|391.66|389.46|392|389.8|390.4|388.2|0
1643714700000|2022-02-01 11:25:00|391.5|389.3|390.15|387.95|391.5|389.3|388.64|386.44|0
1643715000000|2022-02-01 11:30:00|390.06|387.86|391.99|389.79|392.16|389.96|389.81|387.61|0
1643715300000|2022-02-01 11:35:00|392.16|389.96|390.39|388.19|392.75|390.55|390.39|388.19|0
1643715600000|2022-02-01 11:40:00|390.48|388.28|388.8|386.6|392.07|389.87|388.71|386.51|0
1643715900000|2022-02-01 11:45:00|389.05|386.85|390.31|388.11|390.64|388.44|388.3|386.1|0
1643716200000|2022-02-01 11:50:00|390.47|388.27|389.8|387.6|391.39|389.19|389.63|387.43|0
1643716500000|2022-02-01 11:55:00|389.97|387.77|389.29|387.09|390.8|388.6|388.87|386.67|0
1643716800000|2022-02-01 12:00:00|388.96|386.76|388.95|386.75|390.3|388.1|388.29|386.09|0
1643717100000|2022-02-01 12:05:00|389.12|386.92|389.96|387.76|390.8|388.6|388.45|386.25|0
1643717400000|2022-02-01 12:10:00|389.79|387.59|389.62|387.42|391.47|389.27|389.28|387.08|0
1643717700000|2022-02-01 12:15:00|389.7|387.5|389.45|387.25|390.96|388.76|388.28|386.08|0
1643718000000|2022-02-01 12:20:00|389.95|387.75|391.12|388.92|391.88|389.68|389.95|387.75|0
1643718300000|2022-02-01 12:25:00|390.79|388.59|392.97|390.77|392.97|390.77|390.45|388.25|0
1643718600000|2022-02-01 12:30:00|393.14|390.94|394.65|392.45|394.99|392.79|392.46|390.26|0
1643718900000|2022-02-01 12:35:00|394.82|392.62|394.82|392.62|395.67|393.47|393.64|391.44|0
1643719200000|2022-02-01 12:40:00|395.16|392.96|395.15|392.95|395.57|393.37|393.81|391.61|0
1643719500000|2022-02-01 12:45:00|394.98|392.78|395.49|393.29|395.83|393.63|393.47|391.27|0
1643719800000|2022-02-01 12:50:00|395.32|393.12|394.98|392.78|395.82|393.62|394.64|392.44|0
1643720100000|2022-02-01 12:55:00|395.15|392.95|394.3|392.1|396.41|394.21|393.71|391.51|0
1643720400000|2022-02-01 13:00:00|394.64|392.44|396.15|393.95|396.15|393.95|393.79|391.59|0
1643720700000|2022-02-01 13:05:00|396.32|394.12|396.66|394.46|397.34|395.14|394.97|392.77|0
1643721000000|2022-02-01 13:10:00|397|394.8|398.18|395.98|398.86|396.66|396.49|394.29|0
1643721300000|2022-02-01 13:15:00|398.01|395.81|398.68|396.48|399.2|397|398.01|395.81|0
1643721600000|2022-02-01 13:20:00|398.51|396.31|399.87|397.67|400.55|398.35|398.34|396.14|0
1643721900000|2022-02-01 13:25:00|399.7|397.5|398.93|396.73|400.38|398.18|398.17|395.97|0
1643722200000|2022-02-01 13:30:00|399.02|396.82|395.71|393.51|399.36|397.16|395.46|393.26|0
1643722500000|2022-02-01 13:35:00|395.8|393.6|397.49|395.29|397.66|395.46|394.78|392.58|0
1643722800000|2022-02-01 13:40:00|397.32|395.12|398.67|396.47|400.2|398|397.32|395.12|0
1643723100000|2022-02-01 13:45:00|399.01|396.81|398.84|396.64|399.52|397.32|397.65|395.45|0
1643723400000|2022-02-01 13:50:00|399.01|396.81|399.59|397.39|400.44|398.24|398.84|396.64|0
1643723700000|2022-02-01 13:55:00|399.68|397.48|400.87|398.67|401.21|399.01|398.83|396.63|0
1643724000000|2022-02-01 14:00:00|401.12|398.92|400.52|398.32|402.4|400.2|400.02|397.82|0
1643724300000|2022-02-01 14:05:00|400.61|398.41|400.18|397.98|400.86|398.66|399.84|397.64|0
1643724600000|2022-02-01 14:10:00|400.35|398.15|399.67|397.47|401.03|398.83|399.5|397.3|0
1643724900000|2022-02-01 14:15:00|399.84|397.64|398.99|396.79|399.84|397.64|398.14|395.94|0
1643725200000|2022-02-01 14:20:00|399.16|396.96|400.17|397.97|400.51|398.31|398.65|396.45|0
1643725500000|2022-02-01 14:25:00|400.34|398.14|402.55|400.35|402.55|400.35|400.34|398.14|0
1643725800000|2022-02-01 14:30:00|402.38|400.18|401.19|398.99|403.23|401.03|394.24|392.04|0
1643726100000|2022-02-01 14:35:00|401.53|399.33|400.84|398.64|404.25|402.05|398.04|395.84|0
1643726400000|2022-02-01 14:40:00|400.5|398.3|391.62|389.42|402.71|400.51|389.86|387.66|0
1643726700000|2022-02-01 14:45:00|391.54|389.34|394.07|391.87|395.25|393.05|388.52|386.32|0
1643727000000|2022-02-01 14:50:00|395.25|393.05|394.06|391.86|398.12|395.92|394.06|391.86|0
1643727300000|2022-02-01 14:55:00|393.73|391.53|395.66|393.46|396.76|394.56|391.54|389.34|0
1643727600000|2022-02-01 15:00:00|396.59|394.39|382.34|380.14|396.59|394.39|381.51|379.31|0
1643727900000|2022-02-01 15:05:00|381.92|379.72|382.11|379.91|384.78|382.58|373.48|371.28|0
1643728200000|2022-02-01 15:10:00|382.27|380.07|389.64|387.44|389.72|387.52|381.11|378.91|0
1643728500000|2022-02-01 15:15:00|389.72|387.52|385.27|383.07|389.88|387.68|384.11|381.91|0
1643728800000|2022-02-01 15:20:00|384.1|381.9|392.69|390.49|394.27|392.07|384.1|381.9|0
1643729100000|2022-02-01 15:25:00|393.03|390.83|386.79|384.59|395.31|393.11|386.79|384.59|0
1643729400000|2022-02-01 15:30:00|387.13|384.93|386.79|384.59|393.02|390.82|385.28|383.08|0
1643729700000|2022-02-01 15:35:00|387.37|385.17|387.62|385.42|391.07|388.87|384.44|382.24|0
1643730000000|2022-02-01 15:40:00|387.87|385.67|384.93|382.73|391.67|389.47|381.84|379.64|0
1643730300000|2022-02-01 15:45:00|384.26|382.06|384.26|382.06|385.18|382.98|381.59|379.39|0
1643730600000|2022-02-01 15:50:00|384.43|382.23|389.54|387.34|390.47|388.27|383.67|381.47|0
1643730900000|2022-02-01 15:55:00|389.79|387.59|395.7|393.5|395.87|393.67|389.79|387.59|0
1643731200000|2022-02-01 16:00:00|395.87|393.67|393.17|390.97|398.25|396.05|391.99|389.79|0
1643731500000|2022-02-01 16:05:00|393.34|391.14|397.92|395.72|398.09|395.89|392.16|389.96|0
1643731800000|2022-02-01 16:10:00|397.75|395.55|400.3|398.1|400.82|398.62|396.05|393.85|0
1643732100000|2022-02-01 16:15:00|400.65|398.45|398.26|396.06|400.65|398.45|397.41|395.21|0
1643732400000|2022-02-01 16:20:00|398.43|396.23|392.01|389.81|399.11|396.91|391.33|389.13|0
1643732700000|2022-02-01 16:25:00|392.35|390.15|393.53|391.33|395.06|392.86|390.65|388.45|0
1643733000000|2022-02-01 16:30:00|393.36|391.16|396.08|393.88|396.08|393.88|387.61|385.41|0
1643733300000|2022-02-01 16:35:00|395.82|393.62|394.03|391.83|397.1|394.9|392.34|390.14|0
1643733600000|2022-02-01 16:40:00|393.86|391.66|395.05|392.85|397.26|395.06|393.78|391.58|0
1643733900000|2022-02-01 16:45:00|395.22|393.02|396.75|394.55|399.48|397.28|395.05|392.85|0
1643734200000|2022-02-01 16:50:00|397.09|394.89|397.08|394.88|398.11|395.91|395.39|393.19|0
1643734500000|2022-02-01 16:55:00|397.77|395.57|399.13|396.93|401.18|398.98|396.83|394.63|0
1643734800000|2022-02-01 17:00:00|398.87|396.67|396.74|394.54|400.32|398.12|396.23|394.03|0
1643735100000|2022-02-01 17:05:00|397.25|395.05|396.22|394.02|398.27|396.07|395.55|393.35|0
1643735400000|2022-02-01 17:10:00|396.4|394.2|393.84|391.64|396.74|394.54|391.98|389.78|0
1643735700000|2022-02-01 17:15:00|394.01|391.81|396.05|393.85|396.9|394.7|394.01|391.81|0
1643736000000|2022-02-01 17:20:00|396.39|394.19|396.22|394.02|397.32|395.12|393.5|391.3|0
1643736300000|2022-02-01 17:25:00|395.54|393.34|394.85|392.65|396.73|394.53|391.46|389.26|0
1643736600000|2022-02-01 17:30:00|395.02|392.82|388.08|385.88|395.1|392.9|387.58|385.38|0
1643736900000|2022-02-01 17:35:00|388.76|386.56|390.95|388.75|392.47|390.27|388.59|386.39|0
1643737200000|2022-02-01 17:40:00|391.12|388.92|391.37|389.17|393.83|391.63|389.93|387.73|0
1643737500000|2022-02-01 17:45:00|391.28|389.08|390.27|388.07|392.47|390.27|388.58|386.38|0
1643737800000|2022-02-01 17:50:00|389.93|387.73|391.96|389.76|392.3|390.1|389.93|387.73|0
1643738100000|2022-02-01 17:55:00|392.29|390.09|397.22|395.02|397.39|395.19|392.29|390.09|0
1643738400000|2022-02-01 18:00:00|397.05|394.85|392.97|390.77|397.39|395.19|392.8|390.6|0
1643738700000|2022-02-01 18:05:00|393.3|391.1|391.95|389.75|393.81|391.61|391.27|389.07|0
1643739000000|2022-02-01 18:10:00|391.78|389.58|392.45|390.25|394.06|391.86|391.78|389.58|0
1643739300000|2022-02-01 18:15:00|392.11|389.91|393.38|391.18|394.32|392.12|391.6|389.4|0
1643739600000|2022-02-01 18:20:00|393.47|391.27|394.14|391.94|394.14|391.94|392.87|390.67|0
1643739900000|2022-02-01 18:25:00|393.97|391.77|396.35|394.15|396.69|394.49|393.46|391.26|0
1643740200000|2022-02-01 18:30:00|396.18|393.98|394.81|392.61|396.52|394.32|394.31|392.11|0
1643740500000|2022-02-01 18:35:00|394.9|392.7|396.17|393.97|396.68|394.48|391.93|389.73|0
1643740800000|2022-02-01 18:40:00|396.25|394.05|397.7|395.5|398.38|396.18|396.17|393.97|0
1643741100000|2022-02-01 18:45:00|397.87|395.67|397.7|395.5|398.72|396.52|396.68|394.48|0
1643741400000|2022-02-01 18:50:00|397.87|395.67|396.5|394.3|397.87|395.67|395.3|393.1|0
1643741700000|2022-02-01 18:55:00|396.24|394.04|396.24|394.04|396.24|394.04|392.67|390.47|0
1643742000000|2022-02-01 19:00:00|396.07|393.87|396.58|394.38|398.12|395.92|394.88|392.68|0
1643742300000|2022-02-01 19:05:00|396.41|394.21|396.83|394.63|397.17|394.97|395.56|393.36|0
1643742600000|2022-02-01 19:10:00|396.92|394.72|394.87|392.67|398.97|396.77|392.83|390.63|0
1643742900000|2022-02-01 19:15:00|395.21|393.01|394.02|391.82|396.66|394.46|393.68|391.48|0
1643743200000|2022-02-01 19:20:00|394.19|391.99|392.91|390.71|394.19|391.99|390.11|387.91|0
1643743500000|2022-02-01 19:25:00|392.82|390.62|394.09|391.89|394.35|392.15|391.04|388.84|0
1643743800000|2022-02-01 19:30:00|394.18|391.98|395.54|393.34|396.39|394.19|394.18|391.98|0
1643744100000|2022-02-01 19:35:00|395.88|393.68|394.85|392.65|396.39|394.19|392.14|389.94|0
1643744400000|2022-02-01 19:40:00|395.2|393|395.53|393.33|395.87|393.67|393.15|390.95|0
1643744700000|2022-02-01 19:45:00|395.7|393.5|395.27|393.07|397.24|395.04|394.34|392.14|0
1643745000000|2022-02-01 19:50:00|395.1|392.9|394.93|392.73|395.7|393.5|392.47|390.27|0
1643745300000|2022-02-01 19:55:00|395.02|392.82|396.21|394.01|396.72|394.52|393.65|391.45|0
1643745600000|2022-02-01 20:00:00|395.86|393.66|403.91|401.71|404.25|402.05|395.01|392.81|0
1643745900000|2022-02-01 20:05:00|403.22|401.02|405.88|403.68|408.42|406.22|402.02|399.82|0
1643746200000|2022-02-01 20:10:00|405.7|403.5|403.84|401.64|405.7|403.5|402.63|400.43|0
1643746500000|2022-02-01 20:15:00|404.01|401.81|404.18|401.98|404.53|402.33|402.12|399.92|0
1643746800000|2022-02-01 20:20:00|404.35|402.15|407.28|405.08|407.28|405.08|404.09|401.89|0
1643747100000|2022-02-01 20:25:00|407.11|404.91|408.66|406.46|409.61|407.41|405.04|402.84|0
1643747400000|2022-02-01 20:30:00|408.84|406.64|410.92|408.72|412.31|410.11|408.84|406.64|0
1643747700000|2022-02-01 20:35:00|410.74|408.54|405.89|403.69|411.78|409.58|405.55|403.35|0
1643748000000|2022-02-01 20:40:00|406.41|404.21|410.56|408.36|411.6|409.4|405.72|403.52|0
1643748300000|2022-02-01 20:45:00|411.08|408.88|415.08|412.88|415.26|413.06|410.22|408.02|0
1643748600000|2022-02-01 20:50:00|416.04|413.84|415.16|412.96|416.83|414.63|411.93|409.73|0
1643748900000|2022-02-01 20:55:00|415.25|413.05|411.58|409.38|415.77|413.57|411.58|409.38|0
1643749200000|2022-02-01 21:00:00|410.71|408.51|413.15|410.95|414.37|412.17|410.71|408.51|0
1643749500000|2022-02-01 21:05:00|413.32|411.12|414.02|411.82|415.59|413.39|412.45|410.25|0
1643749800000|2022-02-01 21:10:00|414.71|412.51|414.98|412.78|415.76|413.56|414.28|412.08|0
1643750100000|2022-02-01 21:15:00|417.56|414.76|417.38|414.58|418.08|415.28|416.68|413.88|0
1643750400000|2022-02-01 21:20:00|417.55|414.75|419.57|416.77|419.66|416.86|417.38|414.58|0
1643750700000|2022-02-01 21:25:00|419.49|416.69|421.6|418.8|421.6|418.8|419.22|416.42|0
1643751000000|2022-02-01 21:30:00|421.42|418.62|423.72|420.92|423.89|421.09|421.42|418.62|0
1643751300000|2022-02-01 21:35:00|423.89|421.09|424.07|421.27|425.13|422.33|423.71|420.91|0
1643751600000|2022-02-01 21:40:00|424.24|421.44|422.3|419.5|424.42|421.62|422.12|419.32|0
1643751900000|2022-02-01 21:45:00|422.47|419.67|421.59|418.79|422.47|419.67|421.59|418.79|0
1643752200000|2022-02-01 21:50:00|421.76|418.96|423.88|421.08|424.5|421.7|421.76|418.96|0
1643752500000|2022-02-01 21:55:00|424.06|421.26|421.67|418.87|424.23|421.43|421.67|418.87|0
1643752800000|2022-02-01 22:00:00|421.76|418.96|419.4|416.6|421.76|418.96|419.4|416.6|0
1643753100000|2022-02-01 22:05:00|419.26|416.46|420.3|417.5|420.3|417.5|419.26|416.46|0
1643753400000|2022-02-01 22:10:00|420.33|417.53|419.92|417.12|420.64|417.84|419.66|416.86|0
1643753700000|2022-02-01 22:15:00|419.78|416.98|419.17|416.37|419.78|416.98|419.15|416.35|0
1643754000000|2022-02-01 22:20:00|419.15|416.35|418.76|415.96|419.15|416.35|418.71|415.91|0
1643754300000|2022-02-01 22:25:00|419.02|416.22|419.1|416.3|419.2|416.4|419.02|416.22|0
1643754600000|2022-02-01 22:30:00|419.14|416.34|418.89|416.09|419.14|416.34|418.79|415.99|0
1643754900000|2022-02-01 22:35:00|418.81|416.01|419.27|416.47|419.32|416.52|418.81|416.01|0
1643755200000|2022-02-01 22:40:00|419.35|416.55|419.57|416.77|419.95|417.15|419.27|416.47|0
1643755500000|2022-02-01 22:45:00|419.54|416.74|420.26|417.46|420.26|417.46|419.54|416.74|0
1643755800000|2022-02-01 22:50:00|419.99|417.19|420.75|417.95|420.86|418.06|419.79|416.99|0
1643756100000|2022-02-01 22:55:00|420.81|418.01|422.2|419.4|422.59|419.79|420.81|418.01|0
1643756400000|2022-02-01 23:00:00|423.22|420.42|421.19|418.39|423.22|420.42|419.96|417.16|0
1643756700000|2022-02-01 23:05:00|421.02|418.22|420.84|418.04|422.78|419.98|419.96|417.16|0
1643757000000|2022-02-01 23:10:00|421.01|418.21|420.92|418.12|422.07|419.27|419.78|416.98|0
1643757300000|2022-02-01 23:15:00|420.83|418.03|421.54|418.74|421.98|419.18|420.83|418.03|0
1643757600000|2022-02-01 23:20:00|421.62|418.82|422.06|419.26|422.77|419.97|421.54|418.74|0
1643757900000|2022-02-01 23:25:00|421.97|419.17|423.12|420.32|423.3|420.5|421.88|419.08|0
1643758200000|2022-02-01 23:30:00|422.94|420.14|421.7|418.9|422.94|420.14|420.82|418.02|0
1643758500000|2022-02-01 23:35:00|421.61|418.81|422.58|419.78|422.76|419.96|421|418.2|0
1643758800000|2022-02-01 23:40:00|422.67|419.87|423.29|420.49|423.29|420.49|422.23|419.43|0
1643759100000|2022-02-01 23:45:00|423.11|420.31|422.23|419.43|423.11|420.31|422.05|419.25|0
1643759400000|2022-02-01 23:50:00|422.31|419.51|421.87|419.07|422.4|419.6|421.6|418.8|0
1643759700000|2022-02-01 23:55:00|421.78|418.98|422.57|419.77|422.75|419.95|421.69|418.89|0
1643760000000|2022-02-02 00:00:00|422.48|419.68|424.6|421.8|424.87|422.07|422.22|419.42|0
1643760300000|2022-02-02 00:05:00|424.52|421.72|424.87|422.07|424.87|422.07|423.89|421.09|0
1643760600000|2022-02-02 00:10:00|425.04|422.24|424.06|421.26|425.04|422.24|423.63|420.83|0
1643760900000|2022-02-02 00:15:00|423.8|421|425.92|423.12|426.28|423.48|423.45|420.65|0
1643761200000|2022-02-02 00:20:00|425.57|422.77|425.39|422.59|425.92|423.12|425.21|422.41|0
1643761500000|2022-02-02 00:25:00|425.47|422.67|426.27|423.47|426.27|423.47|424.86|422.06|0
1643761800000|2022-02-02 00:30:00|426.1|423.3|425.82|423.02|426.45|423.65|425.38|422.58|0
1643762100000|2022-02-02 00:35:00|425.74|422.94|425.2|422.4|425.92|423.12|425.2|422.4|0
1643762400000|2022-02-02 00:40:00|425.38|422.58|424.85|422.05|425.38|422.58|424.85|422.05|0
1643762700000|2022-02-02 00:45:00|425.02|422.22|425.55|422.75|425.82|423.02|425.02|422.22|0
1643763000000|2022-02-02 00:50:00|425.38|422.58|426.08|423.28|426.26|423.46|425.38|422.58|0
1643763300000|2022-02-02 00:55:00|425.9|423.1|425.9|423.1|426.26|423.46|425.55|422.75|0
1643763600000|2022-02-02 01:00:00|425.72|422.92|425.19|422.39|426.26|423.46|424.13|421.33|0
1643763900000|2022-02-02 01:05:00|425.37|422.57|426.87|424.07|427.32|424.52|425.37|422.57|0
1643764200000|2022-02-02 01:10:00|426.78|423.98|427.14|424.34|427.14|424.34|426.25|423.45|0
1643764500000|2022-02-02 01:15:00|426.6|423.8|425.54|422.74|426.6|423.8|424.48|421.68|0
1643764800000|2022-02-02 01:20:00|425.71|422.91|425.8|423|427.13|424.33|425.36|422.56|0
1643765100000|2022-02-02 01:25:00|425.71|422.91|425.35|422.55|425.89|423.09|425.18|422.38|0
1643765400000|2022-02-02 01:30:00|425.62|422.82|426.06|423.26|426.24|423.44|425|422.2|0
1643765700000|2022-02-02 01:35:00|426.24|423.44|425.7|422.9|426.41|423.61|425.17|422.37|0
1643766000000|2022-02-02 01:40:00|425.52|422.72|426.23|423.43|426.23|423.43|424.99|422.19|0
1643766300000|2022-02-02 01:45:00|426.05|423.25|425.52|422.72|426.23|423.43|425.34|422.54|0
1643766600000|2022-02-02 01:50:00|425.7|422.9|425.52|422.72|425.96|423.16|425.34|422.54|0
1643766900000|2022-02-02 01:55:00|425.69|422.89|425.87|423.07|426.05|423.25|425.34|422.54|0
1643767200000|2022-02-02 02:00:00|425.69|422.89|426.04|423.24|426.22|423.42|425.69|422.89|0
1643767500000|2022-02-02 02:05:00|426.13|423.33|426.12|423.32|426.22|423.42|425.51|422.71|0
1643767800000|2022-02-02 02:10:00|426.22|423.42|426.04|423.24|426.57|423.77|426.04|423.24|0
1643768100000|2022-02-02 02:15:00|426.12|423.32|425.86|423.06|426.75|423.95|425.68|422.88|0
1643768400000|2022-02-02 02:20:00|425.68|422.88|424.08|421.28|425.86|423.06|424.08|421.28|0
1643768700000|2022-02-02 02:25:00|424.26|421.46|424.96|422.16|425.14|422.34|424.08|421.28|0
1643769000000|2022-02-02 02:30:00|425.14|422.34|424.43|421.63|425.14|422.34|424.25|421.45|0
1643769300000|2022-02-02 02:35:00|424.34|421.54|424.25|421.45|424.61|421.81|424.07|421.27|0
1643769600000|2022-02-02 02:40:00|425.14|422.34|424.6|421.8|425.22|422.42|424.25|421.45|0
1643769900000|2022-02-02 02:45:00|424.51|421.71|424.25|421.45|424.6|421.8|424.07|421.27|0
1643770200000|2022-02-02 02:50:00|424.42|421.62|424.77|421.97|424.77|421.97|424.42|421.62|0
1643770500000|2022-02-02 02:55:00|424.6|421.8|424.77|421.97|424.77|421.97|424.42|421.62|0
1643770800000|2022-02-02 03:00:00|424.68|421.88|424.59|421.79|424.68|421.88|424.06|421.26|0
1643771100000|2022-02-02 03:05:00|424.77|421.97|424.59|421.79|424.77|421.97|424.41|421.61|0
1643771400000|2022-02-02 03:10:00|424.5|421.7|424.76|421.96|425.12|422.32|424.41|421.61|0
1643771700000|2022-02-02 03:15:00|424.94|422.14|424.41|421.61|425.12|422.32|424.23|421.43|0
1643772000000|2022-02-02 03:20:00|424.31|421.51|425.29|422.49|425.29|422.49|424.23|421.43|0
1643772300000|2022-02-02 03:25:00|425.11|422.31|425.11|422.31|425.47|422.67|425.11|422.31|0
1643772600000|2022-02-02 03:30:00|424.93|422.13|425.81|423.01|425.81|423.01|424.93|422.13|0
1643772900000|2022-02-02 03:35:00|425.64|422.84|425.46|422.66|426.08|423.28|425.46|422.66|0
1643773200000|2022-02-02 03:40:00|425.63|422.83|425.63|422.83|425.81|423.01|425.45|422.65|0
1643773500000|2022-02-02 03:45:00|425.54|422.74|425.1|422.3|425.81|423.01|424.92|422.12|0
1643773800000|2022-02-02 03:50:00|425.18|422.38|425.27|422.47|425.27|422.47|425.09|422.29|0
1643774100000|2022-02-02 03:55:00|425.18|422.38|425.8|423|425.8|423|425.09|422.29|0
1643774400000|2022-02-02 04:00:00|425.62|422.82|426.15|423.35|426.15|423.35|425.44|422.64|0
1643774700000|2022-02-02 04:05:00|426.06|423.26|426.15|423.35|426.33|423.53|425.97|423.17|0
1643775000000|2022-02-02 04:10:00|426.23|423.43|426.5|423.7|426.68|423.88|426.23|423.43|0
1643775300000|2022-02-02 04:15:00|426.68|423.88|426.76|423.96|427.03|424.23|426.68|423.88|0
1643775600000|2022-02-02 04:20:00|426.68|423.88|426.32|423.52|426.68|423.88|426.14|423.34|0
1643775900000|2022-02-02 04:25:00|426.4|423.6|426.14|423.34|426.5|423.7|426.14|423.34|0
1643776200000|2022-02-02 04:30:00|426.32|423.52|426.31|423.51|426.49|423.69|426.14|423.34|0
1643776500000|2022-02-02 04:35:00|426.49|423.69|426.31|423.51|427.02|424.22|426.31|423.51|0
1643776800000|2022-02-02 04:40:00|426.13|423.33|426.13|423.33|426.49|423.69|426.13|423.33|0
1643777100000|2022-02-02 04:45:00|426.31|423.51|426.13|423.33|426.31|423.51|425.6|422.8|0
1643777400000|2022-02-02 04:50:00|426.3|423.5|426.83|424.03|426.92|424.12|426.13|423.33|0
1643777700000|2022-02-02 04:55:00|427.01|424.21|426.83|424.03|427.19|424.39|426.65|423.85|0
1643778000000|2022-02-02 05:00:00|426.92|424.12|428.07|425.27|428.07|425.27|426.65|423.85|0
1643778300000|2022-02-02 05:05:00|427.89|425.09|427.71|424.91|428.25|425.45|427.36|424.56|0
1643778600000|2022-02-02 05:10:00|427.89|425.09|427.71|424.91|428.07|425.27|427.71|424.91|0
1643778900000|2022-02-02 05:15:00|427.62|424.82|427.71|424.91|427.71|424.91|427.18|424.38|0
1643779200000|2022-02-02 05:20:00|427.53|424.73|427.88|425.08|428.06|425.26|427.53|424.73|0
1643779500000|2022-02-02 05:25:00|428.06|425.26|428.24|425.44|428.41|425.61|427.97|425.17|0
1643779800000|2022-02-02 05:30:00|428.41|425.61|428.23|425.43|428.41|425.61|428.06|425.26|0
1643780100000|2022-02-02 05:35:00|428.14|425.34|428.41|425.61|428.41|425.61|428.05|425.25|0
1643780400000|2022-02-02 05:40:00|428.23|425.43|428.76|425.96|432.33|429.53|428.23|425.43|0
1643780700000|2022-02-02 05:45:00|428.94|426.14|429.47|426.67|429.47|426.67|428.85|426.05|0
1643781000000|2022-02-02 05:50:00|429.29|426.49|429.29|426.49|429.47|426.67|428.76|425.96|0
1643781300000|2022-02-02 05:55:00|429.47|426.67|429.73|426.93|430|427.2|429.29|426.49|0
1643781600000|2022-02-02 06:00:00|429.82|427.02|431.06|428.26|431.07|428.27|429.64|426.84|0
1643781900000|2022-02-02 06:05:00|431.42|428.62|431.06|428.26|432.13|429.33|431.06|428.26|0
1643782200000|2022-02-02 06:10:00|431.15|428.35|431.77|428.97|431.77|428.97|431.06|428.26|0
1643782500000|2022-02-02 06:15:00|431.59|428.79|431.59|428.79|431.68|428.88|431.24|428.44|0
1643782800000|2022-02-02 06:20:00|431.77|428.97|432.39|429.59|432.39|429.59|431.41|428.61|0
1643783100000|2022-02-02 06:25:00|432.21|429.41|432.66|429.86|432.66|429.86|431.95|429.15|0
1643783400000|2022-02-02 06:30:00|432.84|430.04|432.48|429.68|434.26|431.46|432.48|429.68|0
1643783700000|2022-02-02 06:35:00|432.3|429.5|431.49|428.69|432.3|429.5|431.05|428.25|0
1643784000000|2022-02-02 06:40:00|431.4|428.6|428.9|426.1|431.58|428.78|428.73|425.93|0
1643784300000|2022-02-02 06:45:00|428.73|425.93|428.55|425.75|428.9|426.1|428.19|425.39|0
1643784600000|2022-02-02 06:50:00|428.37|425.57|428.54|425.74|429.26|426.46|428.28|425.48|0
1643784900000|2022-02-02 06:55:00|428.37|425.57|429.16|426.36|429.25|426.45|427.48|424.68|0
1643785200000|2022-02-02 07:00:00|429.07|426.27|427.83|425.03|429.07|426.27|427.12|424.32|0
1643785500000|2022-02-02 07:05:00|427.47|424.67|428|425.2|429.25|426.45|427.29|424.49|0
1643785800000|2022-02-02 07:10:00|427.82|425.02|428.89|426.09|429.07|426.27|427.47|424.67|0
1643786100000|2022-02-02 07:15:00|428.97|426.17|429.78|426.98|429.78|426.98|428.71|425.91|0
1643786400000|2022-02-02 07:20:00|429.95|427.15|429.59|426.79|430.13|427.33|429.06|426.26|0
1643786700000|2022-02-02 07:25:00|429.68|426.88|430.84|428.04|431.2|428.4|429.06|426.26|0
1643787000000|2022-02-02 07:30:00|430.66|427.86|430.84|428.04|432.26|429.46|430.39|427.59|0
1643787300000|2022-02-02 07:35:00|431.01|428.21|428.7|425.9|431.01|428.21|428.43|425.63|0
1643787600000|2022-02-02 07:40:00|428.78|425.98|430.83|428.03|430.83|428.03|428.52|425.72|0
1643787900000|2022-02-02 07:45:00|431.01|428.21|427.8|425|431.01|428.21|427.53|424.73|0
1643788200000|2022-02-02 07:50:00|427.98|425.18|428.06|425.26|428.51|425.71|427.53|424.73|0
1643788500000|2022-02-02 07:55:00|428.15|425.35|427.97|425.17|428.51|425.71|427.8|425|0
1643788800000|2022-02-02 08:00:00|428.15|425.35|426.94|424.14|429.84|427.04|425.96|423.16|0
1643789100000|2022-02-02 08:05:00|426.1|423.9|428.23|426.03|429.12|426.92|425.75|423.55|0
1643789400000|2022-02-02 08:10:00|428.32|426.12|428.23|426.03|429.3|427.1|426.99|424.79|0
1643789700000|2022-02-02 08:15:00|428.05|425.85|426.09|423.89|428.41|426.21|425.74|423.54|0
1643790000000|2022-02-02 08:20:00|426.27|424.07|428.05|425.85|429.11|426.91|426.09|423.89|0
1643790300000|2022-02-02 08:25:00|427.95|425.75|427.06|424.86|429.47|427.27|426.8|424.6|0
1643790600000|2022-02-02 08:30:00|426.62|424.42|426.17|423.97|428.04|425.84|426.09|423.89|0
1643790900000|2022-02-02 08:35:00|426.26|424.06|424.93|422.73|427.5|425.3|424.93|422.73|0
1643791200000|2022-02-02 08:40:00|424.84|422.64|425.37|423.17|426.26|424.06|424.49|422.29|0
1643791500000|2022-02-02 08:45:00|425.55|423.35|423.6|421.4|426.08|423.88|423.6|421.4|0
1643791800000|2022-02-02 08:50:00|423.24|421.04|425.19|422.99|426.96|424.76|422.71|420.51|0
1643792100000|2022-02-02 08:55:00|424.03|421.83|425.01|422.81|425.19|422.99|423.86|421.66|0
1643792400000|2022-02-02 09:00:00|424.83|422.63|428.46|426.26|428.56|426.36|424.48|422.28|0
1643792700000|2022-02-02 09:05:00|428.56|426.36|429.88|427.68|431.23|429.03|428.38|426.18|0
1643793000000|2022-02-02 09:10:00|429.98|427.78|433.19|430.99|433.37|431.17|429.62|427.42|0
1643793300000|2022-02-02 09:15:00|433.01|430.81|431.58|429.38|433.72|431.52|431.58|429.38|0
1643793600000|2022-02-02 09:20:00|431.84|429.64|433|430.8|433.18|430.98|431.66|429.46|0
1643793900000|2022-02-02 09:25:00|433.09|430.89|430.94|428.74|433.54|431.34|430.5|428.3|0
1643794200000|2022-02-02 09:30:00|431.04|428.84|431.21|429.01|432.46|430.26|430.86|428.66|0
1643794500000|2022-02-02 09:35:00|431.03|428.83|432.64|430.44|432.82|430.62|430.14|427.94|0
1643794800000|2022-02-02 09:40:00|432.46|430.26|435.32|433.12|435.32|433.12|432.28|430.08|0
1643795100000|2022-02-02 09:45:00|435.14|432.94|436.93|434.73|436.93|434.73|434.06|431.86|0
1643795400000|2022-02-02 09:50:00|437.01|434.81|438|435.8|438|435.8|436.75|434.55|0
1643795700000|2022-02-02 09:55:00|437.91|435.71|438.09|435.89|439.08|436.88|437.64|435.44|0
1643796000000|2022-02-02 10:00:00|438|435.8|437.1|434.9|438|435.8|436.56|434.36|0
1643796300000|2022-02-02 10:05:00|438|435.8|435.48|433.28|438.18|435.98|435.3|433.1|0
1643796600000|2022-02-02 10:10:00|435.3|433.1|436.91|434.71|436.91|434.71|435.12|432.92|0
1643796900000|2022-02-02 10:15:00|437.09|434.89|436.37|434.17|437.63|435.43|435.84|433.64|0
1643797200000|2022-02-02 10:20:00|436.19|433.99|436.37|434.17|436.55|434.35|434.94|432.74|0
1643797500000|2022-02-02 10:25:00|436.01|433.81|436.19|433.99|436.73|434.53|435.47|433.27|0
1643797800000|2022-02-02 10:30:00|436.09|433.89|436.9|434.7|437.62|435.42|435.83|433.63|0
1643798100000|2022-02-02 10:35:00|436.72|434.52|437.26|435.06|437.98|435.78|435.65|433.45|0
1643798400000|2022-02-02 10:40:00|436.9|434.7|436|433.8|437.8|435.6|435.46|433.26|0
1643798700000|2022-02-02 10:45:00|436.18|433.98|434.56|432.36|436.18|433.98|434.29|432.09|0
1643799000000|2022-02-02 10:50:00|434.74|432.54|435.1|432.9|436|433.8|434.74|432.54|0
1643799300000|2022-02-02 10:55:00|434.92|432.72|434.74|432.54|435.28|433.08|433.84|431.64|0
1643799600000|2022-02-02 11:00:00|435.1|432.9|433.48|431.28|435.27|433.07|432.95|430.75|0
1643799900000|2022-02-02 11:05:00|433.3|431.1|432.76|430.56|433.48|431.28|431.69|429.49|0
1643800200000|2022-02-02 11:10:00|432.59|430.39|432.05|429.85|432.76|430.56|431.42|429.22|0
1643800500000|2022-02-02 11:15:00|432.23|430.03|431.87|429.67|432.58|430.38|431.33|429.13|0
1643800800000|2022-02-02 11:20:00|431.69|429.49|433.29|431.09|433.83|431.63|431.69|429.49|0
1643801100000|2022-02-02 11:25:00|433.11|430.91|433.11|430.91|433.65|431.45|432.58|430.38|0
1643801400000|2022-02-02 11:30:00|432.93|430.73|434|431.8|434|431.8|432.93|430.73|0
1643801700000|2022-02-02 11:35:00|433.82|431.62|433.64|431.44|434.36|432.16|433.46|431.26|0
1643802000000|2022-02-02 11:40:00|433.82|431.62|433.46|431.26|434.54|432.34|432.75|430.55|0
1643802300000|2022-02-02 11:45:00|433.64|431.44|434.62|432.42|435.07|432.87|433.64|431.44|0
1643802600000|2022-02-02 11:50:00|434.53|432.33|435.78|433.58|435.96|433.76|434.35|432.15|0
1643802900000|2022-02-02 11:55:00|435.6|433.4|435.42|433.22|435.78|433.58|434.88|432.68|0
1643803200000|2022-02-02 12:00:00|435.24|433.04|434.7|432.5|435.24|433.04|433.63|431.43|0
1643803500000|2022-02-02 12:05:00|434.52|432.32|435.59|433.39|435.77|433.57|433.81|431.61|0
1643803800000|2022-02-02 12:10:00|435.77|433.57|437.39|435.19|439.18|436.98|435.77|433.57|0
1643804100000|2022-02-02 12:15:00|437.38|435.18|438.82|436.62|439.36|437.16|437.38|435.18|0
1643804400000|2022-02-02 12:20:00|439|436.8|438.28|436.08|439|436.8|437.56|435.36|0
1643804700000|2022-02-02 12:25:00|438.46|436.26|438.28|436.08|439.18|436.98|437.56|435.36|0
1643805000000|2022-02-02 12:30:00|438.1|435.9|437.19|434.99|438.1|435.9|437.19|434.99|0
1643805300000|2022-02-02 12:35:00|437.02|434.82|436.12|433.92|437.91|435.71|436.12|433.92|0
1643805600000|2022-02-02 12:40:00|435.94|433.74|437.55|435.35|437.55|435.35|435.48|433.28|0
1643805900000|2022-02-02 12:45:00|437.37|435.17|438.44|436.24|438.99|436.79|437.19|434.99|0
1643806200000|2022-02-02 12:50:00|438.62|436.42|441.71|439.51|441.89|439.69|438.44|436.24|0
1643806500000|2022-02-02 12:55:00|441.53|439.33|443.5|441.3|444.22|442.02|441.53|439.33|0
1643806800000|2022-02-02 13:00:00|442.87|440.67|441.88|439.68|443.32|441.12|440.63|438.43|0
1643807100000|2022-02-02 13:05:00|442.06|439.86|441.52|439.32|442.6|440.4|440.98|438.78|0
1643807400000|2022-02-02 13:10:00|441.7|439.5|439.28|437.08|441.7|439.5|438.75|436.55|0
1643807700000|2022-02-02 13:15:00|438.92|436.72|437.49|435.29|439.82|437.62|437.49|435.29|0
1643808000000|2022-02-02 13:20:00|437.31|435.11|434.98|432.78|437.67|435.47|434.8|432.6|0
1643808300000|2022-02-02 13:25:00|434.8|432.6|435.33|433.13|435.69|433.49|434.17|431.97|0
1643808600000|2022-02-02 13:30:00|435.51|433.31|435.95|433.75|436.23|434.03|434.97|432.77|0
1643808900000|2022-02-02 13:35:00|435.86|433.66|435.59|433.39|437.74|435.54|435.15|432.95|0
1643809200000|2022-02-02 13:40:00|435.5|433.3|435.23|433.03|437.29|435.09|435.14|432.94|0
1643809500000|2022-02-02 13:45:00|435.32|433.12|436.75|434.55|437.02|434.82|435.14|432.94|0
1643809800000|2022-02-02 13:50:00|436.39|434.19|432.46|430.26|436.39|434.19|432.1|429.9|0
1643810100000|2022-02-02 13:55:00|432.28|430.08|431.38|429.18|432.46|430.26|430.67|428.47|0
1643810400000|2022-02-02 14:00:00|431.03|428.83|431.92|429.72|432.27|430.07|430.14|427.94|0
1643810700000|2022-02-02 14:05:00|432|429.8|431.74|429.54|432.45|430.25|430.58|428.38|0
1643811000000|2022-02-02 14:10:00|431.91|429.71|428.61|426.41|431.91|429.71|428.2|426|0
1643811300000|2022-02-02 14:15:00|428.79|426.59|428.52|426.32|430.57|428.37|426.83|424.63|0
1643811600000|2022-02-02 14:20:00|427.72|425.52|429.5|427.3|429.5|427.3|427.19|424.99|0
1643811900000|2022-02-02 14:25:00|429.32|427.12|427.71|425.51|430.57|428.37|427|424.8|0
1643812200000|2022-02-02 14:30:00|427.62|425.42|427.26|425.06|428.25|426.05|424.87|422.67|0
1643812500000|2022-02-02 14:35:00|427.71|425.51|432.17|429.97|434.14|431.94|427.18|424.98|0
1643812800000|2022-02-02 14:40:00|432.7|430.5|424.33|422.13|432.88|430.68|421.32|419.12|0
1643813100000|2022-02-02 14:45:00|424.16|421.96|418.5|416.3|425.57|423.37|418.5|416.3|0
1643813400000|2022-02-02 14:50:00|417.79|415.59|422.76|420.56|425.06|422.86|417.62|415.42|0
1643813700000|2022-02-02 14:55:00|423.29|421.09|422.05|419.85|425.06|422.86|418.35|416.15|0
1643814000000|2022-02-02 15:00:00|422.58|420.38|427.77|425.57|431.45|429.25|422.58|420.38|0
1643814300000|2022-02-02 15:05:00|427.41|425.21|429.6|427.4|431.2|429|425.63|423.43|0
1643814600000|2022-02-02 15:10:00|429.42|427.22|423.11|420.91|432.09|429.89|423.03|420.83|0
1643814900000|2022-02-02 15:15:00|423.73|421.53|425.17|422.97|425.7|423.5|419.08|416.88|0
1643815200000|2022-02-02 15:20:00|425|422.8|422.31|420.11|429.2|427|422.31|420.11|0
1643815500000|2022-02-02 15:25:00|422.49|420.29|421.25|419.05|424.42|422.22|419.5|417.3|0
1643815800000|2022-02-02 15:30:00|421.61|419.41|419.67|417.47|424.6|422.4|419.32|417.12|0
1643816100000|2022-02-02 15:35:00|419.85|417.65|427.13|424.93|427.66|425.46|416.35|414.15|0
1643816400000|2022-02-02 15:40:00|428.01|425.81|429.36|427.16|430.07|427.87|423.08|420.88|0
1643816700000|2022-02-02 15:45:00|429.44|427.24|430.42|428.22|432.91|430.71|426.88|424.68|0
1643817000000|2022-02-02 15:50:00|430.68|428.48|425.29|423.09|431.21|429.01|422.47|420.27|0
1643817300000|2022-02-02 15:55:00|424.93|422.73|428.55|426.35|428.55|426.35|424.76|422.56|0
1643817600000|2022-02-02 16:00:00|428.11|425.91|423.87|421.67|429.35|427.15|422.11|419.91|0
1643817900000|2022-02-02 16:05:00|423.52|421.32|419.3|417.1|425.28|423.08|418.95|416.75|0
1643818200000|2022-02-02 16:10:00|419.21|417.01|415.1|412.9|421.58|419.38|415.1|412.9|0
1643818500000|2022-02-02 16:15:00|415.45|413.25|418.24|416.04|419.65|417.45|413.88|411.68|0
1643818800000|2022-02-02 16:20:00|418.42|416.22|420.7|418.5|422.63|420.43|418.42|416.22|0
1643819100000|2022-02-02 16:25:00|421.48|419.28|422.27|420.07|424.21|422.01|420.7|418.5|0
1643819400000|2022-02-02 16:30:00|422.45|420.25|419.81|417.61|422.45|420.25|417.89|415.69|0
1643819700000|2022-02-02 16:35:00|419.64|417.44|416.13|413.93|421.04|418.84|414.91|412.71|0
1643820000000|2022-02-02 16:40:00|416.31|414.11|419.98|417.78|421.12|418.92|415.44|413.24|0
1643820300000|2022-02-02 16:45:00|419.63|417.43|421.03|418.83|424.38|422.18|418.14|415.94|0
1643820600000|2022-02-02 16:50:00|421.12|418.92|423.84|421.64|425.08|422.88|420.68|418.48|0
1643820900000|2022-02-02 16:55:00|423.49|421.29|425.78|423.58|425.78|423.58|422.26|420.06|0
1643821200000|2022-02-02 17:00:00|425.6|423.4|424.37|422.17|426.13|423.93|422.78|420.58|0
1643821500000|2022-02-02 17:05:00|424.72|422.52|432.15|429.95|432.68|430.48|424.72|422.52|0
1643821800000|2022-02-02 17:10:00|432.33|430.13|432.23|430.03|432.86|430.66|430.19|427.99|0
1643822100000|2022-02-02 17:15:00|432.32|430.12|428.77|426.57|434.46|432.26|427|424.8|0
1643822400000|2022-02-02 17:20:00|428.86|426.66|428.77|426.57|430.72|428.52|428.24|426.04|0
1643822700000|2022-02-02 17:25:00|428.24|426.04|428.41|426.21|430.19|427.99|427.88|425.68|0
1643823000000|2022-02-02 17:30:00|428.24|426.04|429.65|427.45|429.83|427.63|425.94|423.74|0
1643823300000|2022-02-02 17:35:00|429.47|427.27|432.13|429.93|432.31|430.11|428.59|426.39|0
1643823600000|2022-02-02 17:40:00|431.78|429.58|433.02|430.82|433.02|430.82|430.71|428.51|0
1643823900000|2022-02-02 17:45:00|432.84|430.64|436.22|434.02|438.37|436.17|432.84|430.64|0
1643824200000|2022-02-02 17:50:00|436.31|434.11|436.75|434.55|436.93|434.73|434.97|432.77|0
1643824500000|2022-02-02 17:55:00|436.93|434.73|440.51|438.31|440.51|438.31|435.68|433.48|0
1643824800000|2022-02-02 18:00:00|440.15|437.95|437.28|435.08|440.5|438.3|437.28|435.08|0
1643825100000|2022-02-02 18:05:00|437.64|435.44|435.67|433.47|438.53|436.33|435.67|433.47|0
1643825400000|2022-02-02 18:10:00|436.03|433.83|435.67|433.47|436.21|434.01|433.54|431.34|0
1643825700000|2022-02-02 18:15:00|435.85|433.65|435.22|433.02|438.35|436.15|434.24|432.04|0
1643826000000|2022-02-02 18:20:00|435.49|433.29|432.99|430.79|436.2|434|432.46|430.26|0
1643826300000|2022-02-02 18:25:00|433.17|430.97|432.1|429.9|434.24|432.04|429.26|427.06|0
1643826600000|2022-02-02 18:30:00|431.92|429.72|434.5|432.3|434.77|432.57|431.57|429.37|0
1643826900000|2022-02-02 18:35:00|434.41|432.21|437.62|435.42|437.62|435.42|434.41|432.21|0
1643827200000|2022-02-02 18:40:00|437.35|435.15|437.26|435.06|438.87|436.67|435.48|433.28|0
1643827500000|2022-02-02 18:45:00|436.9|434.7|433.87|431.67|438.33|436.13|433.87|431.67|0
1643827800000|2022-02-02 18:50:00|434.4|432.2|434.94|432.74|435.73|433.53|432.89|430.69|0
1643828100000|2022-02-02 18:55:00|435.47|433.27|436.18|433.98|437.07|434.87|434.4|432.2|0
1643828400000|2022-02-02 19:00:00|436.36|434.16|439.57|437.37|440.11|437.91|435.64|433.44|0
1643828700000|2022-02-02 19:05:00|439.75|437.55|437.6|435.4|440.11|437.91|436.18|433.98|0
1643829000000|2022-02-02 19:10:00|437.78|435.58|434.92|432.72|439.48|437.28|434.39|432.19|0
1643829300000|2022-02-02 19:15:00|435.46|433.26|436.88|434.68|437.96|435.76|432.08|429.88|0
1643829600000|2022-02-02 19:20:00|436.7|434.5|433.4|431.2|436.88|434.68|432.96|430.76|0
1643829900000|2022-02-02 19:25:00|433.67|431.47|434.88|432.68|437.53|435.33|431.01|428.81|0
1643830200000|2022-02-02 19:30:00|435.42|433.22|440.43|438.23|440.79|438.59|434.7|432.5|0
1643830500000|2022-02-02 19:35:00|440.25|438.05|438.46|436.26|441.15|438.95|436.67|434.47|0
1643830800000|2022-02-02 19:40:00|438.82|436.62|441.69|439.49|443.31|441.11|438.82|436.62|0
1643831100000|2022-02-02 19:45:00|441.51|439.31|443.66|441.46|444.57|442.37|440.07|437.87|0
1643831400000|2022-02-02 19:50:00|443.84|441.64|444.2|442|445.29|443.09|442.22|440.02|0
1643831700000|2022-02-02 19:55:00|444.02|441.82|440.24|438.04|444.02|441.82|440.06|437.86|0
1643832000000|2022-02-02 20:00:00|440.42|438.22|442.94|440.74|444.38|442.18|437.37|435.17|0
1643832300000|2022-02-02 20:05:00|442.58|440.38|440.59|438.39|443.3|441.1|440.06|437.86|0
1643832600000|2022-02-02 20:10:00|440.68|438.48|440.59|438.39|442.21|440.01|439.16|436.96|0
1643832900000|2022-02-02 20:15:00|440.68|438.48|446.72|444.52|447.26|445.06|440.05|437.85|0
1643833200000|2022-02-02 20:20:00|447.08|444.88|444.91|442.71|447.44|445.24|444.09|441.89|0
1643833500000|2022-02-02 20:25:00|444.99|442.79|442.92|440.72|447.07|444.87|440.58|438.38|0
1643833800000|2022-02-02 20:30:00|443.1|440.9|445.08|442.88|445.08|442.88|441.03|438.83|0
1643834100000|2022-02-02 20:35:00|445.26|443.06|443.1|440.9|446.17|443.97|441.66|439.46|0
1643834400000|2022-02-02 20:40:00|443|440.8|444.35|442.15|445.08|442.88|442.37|440.17|0
1643834700000|2022-02-02 20:45:00|444.98|442.78|445.98|443.78|447.24|445.04|443.99|441.79|0
1643835000000|2022-02-02 20:50:00|446.34|444.14|445.07|442.87|446.34|444.14|439.31|437.11|0
1643835300000|2022-02-02 20:55:00|444.89|442.69|441.64|439.44|447.96|445.76|441.28|439.08|0
1643835600000|2022-02-02 21:00:00|441.1|438.9|438.77|436.57|443.62|441.42|438.59|436.39|0
1643835900000|2022-02-02 21:05:00|438.95|436.75|425.08|422.88|439.66|437.46|424.29|422.09|0
1643836200000|2022-02-02 21:10:00|423.24|421.04|421.12|418.92|423.94|421.74|418.32|416.12|0
1643836500000|2022-02-02 21:15:00|421.6|418.8|420.63|417.83|424.32|421.52|419.84|417.04|0
1643836800000|2022-02-02 21:20:00|420.19|417.39|419.66|416.86|420.72|417.92|417.57|414.77|0
1643837100000|2022-02-02 21:25:00|419.84|417.04|420.89|418.09|421.42|418.62|419.14|416.34|0
1643837400000|2022-02-02 21:30:00|420.8|418|421.24|418.44|422.82|420.02|419.84|417.04|0
1643837700000|2022-02-02 21:35:00|421.41|418.61|421.32|418.52|423.17|420.37|420.88|418.08|0
1643838000000|2022-02-02 21:40:00|421.41|418.61|422.54|419.74|422.64|419.84|420.71|417.91|0
1643838300000|2022-02-02 21:45:00|422.37|419.57|420.7|417.9|422.46|419.66|420.35|417.55|0
1643838600000|2022-02-02 21:50:00|420.88|418.08|421.93|419.13|422.98|420.18|420.35|417.55|0
1643838900000|2022-02-02 21:55:00|421.75|418.95|423.41|420.61|423.41|420.61|421.75|418.95|0
1643839200000|2022-02-02 22:00:00|423.25|420.45|422.96|420.16|424.17|421.37|421.85|419.05|0
1643839500000|2022-02-02 22:05:00|422.93|420.13|423.44|420.64|423.58|420.78|422.93|420.13|0
1643839800000|2022-02-02 22:10:00|423.35|420.55|423.96|421.16|424.12|421.32|423.11|420.31|0
1643840100000|2022-02-02 22:15:00|423.94|421.14|422.66|419.86|423.96|421.16|422.66|419.86|0
1643840400000|2022-02-02 22:20:00|422.69|419.89|422.68|419.88|422.83|420.03|422.55|419.75|0
1643840700000|2022-02-02 22:25:00|422.73|419.93|423.52|420.72|423.8|421|422.71|419.91|0
1643841000000|2022-02-02 22:30:00|423.32|420.52|423.67|420.87|423.67|420.87|423.32|420.52|0
1643841300000|2022-02-02 22:35:00|423.65|420.85|422.79|419.99|423.67|420.87|422.77|419.97|0
1643841600000|2022-02-02 22:40:00|422.77|419.97|422.76|419.96|422.79|419.99|422.76|419.96|0
1643841900000|2022-02-02 22:45:00|422.79|419.99|422.34|419.54|422.91|420.11|422.34|419.54|0
1643842200000|2022-02-02 22:50:00|422.52|419.72|421.75|418.95|422.52|419.72|421.62|418.82|0
1643842500000|2022-02-02 22:55:00|421.77|418.97|421.84|419.04|422.18|419.38|421.1|418.3|0
1643842800000|2022-02-02 23:00:00|422.24|419.44|422.15|419.35|424.43|421.63|421.98|419.18|0
1643843100000|2022-02-02 23:05:00|422.33|419.53|420.57|417.77|423.03|420.23|420.57|417.77|0
1643843400000|2022-02-02 23:10:00|420.75|417.95|419.87|417.07|420.92|418.12|419.7|416.9|0
1643843700000|2022-02-02 23:15:00|420.04|417.24|419.34|416.54|421.27|418.47|419.34|416.54|0
1643844000000|2022-02-02 23:20:00|419.52|416.72|419.86|417.06|420.21|417.41|418.99|416.19|0
1643844300000|2022-02-02 23:25:00|419.69|416.89|419.16|416.36|419.69|416.89|418.99|416.19|0
1643844600000|2022-02-02 23:30:00|419.34|416.54|417.59|414.79|419.34|416.54|417.07|414.27|0
1643844900000|2022-02-02 23:35:00|417.76|414.96|414.98|412.18|418.11|415.31|414.98|412.18|0
1643845200000|2022-02-02 23:40:00|415.15|412.35|413.24|410.44|415.15|412.35|413.06|410.26|0
1643845500000|2022-02-02 23:45:00|413.06|410.26|412.28|409.48|413.84|411.04|412.19|409.39|0
1643845800000|2022-02-02 23:50:00|412.19|409.39|413.23|410.43|413.41|410.61|412.02|409.22|0
1643846100000|2022-02-02 23:55:00|413.06|410.26|412.62|409.82|413.75|410.95|412.02|409.22|0
1643846400000|2022-02-03 00:00:00|412.53|409.73|414.96|412.16|415.31|412.51|412.36|409.56|0
1643846700000|2022-02-03 00:05:00|414.87|412.07|412.53|409.73|414.87|412.07|412.01|409.21|0
1643847000000|2022-02-03 00:10:00|412.7|409.9|414.78|411.98|414.96|412.16|412.44|409.64|0
1643847300000|2022-02-03 00:15:00|415.04|412.24|415.56|412.76|417.39|414.59|414.78|411.98|0
1643847600000|2022-02-03 00:20:00|415.47|412.67|416.51|413.71|416.51|413.71|415.3|412.5|0
1643847900000|2022-02-03 00:25:00|416.42|413.62|415.55|412.75|416.42|413.62|414.6|411.8|0
1643848200000|2022-02-03 00:30:00|415.47|412.67|414.16|411.36|416.59|413.79|414.16|411.36|0
1643848500000|2022-02-03 00:35:00|414.25|411.45|413.72|410.92|415.99|413.19|413.2|410.4|0
1643848800000|2022-02-03 00:40:00|413.9|411.1|414.59|411.79|415.46|412.66|413.9|411.1|0
1643849100000|2022-02-03 00:45:00|414.76|411.96|414.24|411.44|415.63|412.83|413.72|410.92|0
1643849400000|2022-02-03 00:50:00|413.89|411.09|414.76|411.96|415.11|412.31|413.89|411.09|0
1643849700000|2022-02-03 00:55:00|414.84|412.04|413.19|410.39|415.1|412.3|412.85|410.05|0
1643850000000|2022-02-03 01:00:00|413.37|410.57|414.93|412.13|415.62|412.82|413.02|410.22|0
1643850300000|2022-02-03 01:05:00|415.1|412.3|411.97|409.17|415.53|412.73|411.97|409.17|0
1643850600000|2022-02-03 01:10:00|412.32|409.52|413.18|410.38|414.4|411.6|412.32|409.52|0
1643850900000|2022-02-03 01:15:00|413.01|410.21|411.62|408.82|413.79|410.99|411.36|408.56|0
1643851200000|2022-02-03 01:20:00|411.45|408.65|412.31|409.51|413.35|410.55|411.45|408.65|0
1643851500000|2022-02-03 01:25:00|412.48|409.68|413.45|410.65|413.45|410.65|411.87|409.07|0
1643851800000|2022-02-03 01:30:00|413.36|410.56|413.44|410.64|413.87|411.07|413.18|410.38|0
1643852100000|2022-02-03 01:35:00|413.53|410.73|415.17|412.37|415.35|412.55|413.27|410.47|0
1643852400000|2022-02-03 01:40:00|415|412.2|415.34|412.54|415.52|412.72|414.39|411.59|0
1643852700000|2022-02-03 01:45:00|415.25|412.45|413.43|410.63|415.34|412.54|413.09|410.29|0
1643853000000|2022-02-03 01:50:00|413.52|410.72|413.08|410.28|413.86|411.06|413.08|410.28|0
1643853300000|2022-02-03 01:55:00|413.17|410.37|412.22|409.42|413.26|410.46|411.7|408.9|0
1643853600000|2022-02-03 02:00:00|412.04|409.24|411.52|408.72|412.3|409.5|411.52|408.72|0
1643853900000|2022-02-03 02:05:00|411.69|408.89|412.04|409.24|412.04|409.24|410.48|407.68|0
1643854200000|2022-02-03 02:10:00|412.21|409.41|411.86|409.06|412.73|409.93|411.52|408.72|0
1643854500000|2022-02-03 02:15:00|411.77|408.97|411.86|409.06|412.38|409.58|411.69|408.89|0
1643854800000|2022-02-03 02:20:00|411.94|409.14|411.86|409.06|412.03|409.23|411.34|408.54|0
1643855100000|2022-02-03 02:25:00|411.68|408.88|412.54|409.74|413.06|410.26|411.68|408.88|0
1643855400000|2022-02-03 02:30:00|412.72|409.92|412.2|409.4|412.72|409.92|412.2|409.4|0
1643855700000|2022-02-03 02:35:00|412.02|409.22|412.71|409.91|412.71|409.91|411.85|409.05|0
1643856000000|2022-02-03 02:40:00|412.88|410.08|413.57|410.77|413.57|410.77|412.71|409.91|0
1643856300000|2022-02-03 02:45:00|413.75|410.95|414.61|411.81|414.87|412.07|413.75|410.95|0
1643856600000|2022-02-03 02:50:00|414.44|411.64|414.44|411.64|414.78|411.98|414.26|411.46|0
1643856900000|2022-02-03 02:55:00|414.52|411.72|414.26|411.46|414.78|411.98|414.26|411.46|0
1643857200000|2022-02-03 03:00:00|414.43|411.63|414.6|411.8|414.78|411.98|414.26|411.46|0
1643857500000|2022-02-03 03:05:00|414.78|411.98|416.68|413.88|416.68|413.88|414.78|411.98|0
1643857800000|2022-02-03 03:10:00|416.86|414.06|415.64|412.84|416.86|414.06|415.64|412.84|0
1643858100000|2022-02-03 03:15:00|415.72|412.92|415.63|412.83|415.98|413.18|415.29|412.49|0
1643858400000|2022-02-03 03:20:00|415.72|412.92|415.46|412.66|415.98|413.18|415.11|412.31|0
1643858700000|2022-02-03 03:25:00|415.28|412.48|415.63|412.83|415.98|413.18|415.28|412.48|0
1643859000000|2022-02-03 03:30:00|415.54|412.74|414.41|411.61|415.54|412.74|414.24|411.44|0
1643859300000|2022-02-03 03:35:00|414.24|411.44|414.93|412.13|414.93|412.13|414.24|411.44|0
1643859600000|2022-02-03 03:40:00|415.1|412.3|413.89|411.09|415.1|412.3|413.89|411.09|0
1643859900000|2022-02-03 03:45:00|413.97|411.17|414.31|411.51|414.49|411.69|413.88|411.08|0
1643860200000|2022-02-03 03:50:00|414.4|411.6|415.27|412.47|415.44|412.64|413.88|411.08|0
1643860500000|2022-02-03 03:55:00|415.44|412.64|416.65|413.85|417.18|414.38|414.57|411.77|0
1643860800000|2022-02-03 04:00:00|416.48|413.68|416.3|413.5|417.18|414.38|416.3|413.5|0
1643861100000|2022-02-03 04:05:00|416.48|413.68|416.3|413.5|416.48|413.68|416.3|413.5|0
1643861400000|2022-02-03 04:10:00|416.47|413.67|416.73|413.93|416.82|414.02|416.3|413.5|0
1643861700000|2022-02-03 04:15:00|416.82|414.02|416.64|413.84|416.99|414.19|416.3|413.5|0
1643862000000|2022-02-03 04:20:00|416.47|413.67|416.29|413.49|416.47|413.67|416.29|413.49|0
1643862300000|2022-02-03 04:25:00|416.37|413.57|415.94|413.14|416.64|413.84|415.94|413.14|0
1643862600000|2022-02-03 04:30:00|416.29|413.49|416.11|413.31|416.29|413.49|415.94|413.14|0
1643862900000|2022-02-03 04:35:00|415.94|413.14|416.46|413.66|416.46|413.66|415.94|413.14|0
1643863200000|2022-02-03 04:40:00|416.28|413.48|417.15|414.35|417.32|414.52|416.28|413.48|0
1643863500000|2022-02-03 04:45:00|417.32|414.52|416.62|413.82|417.32|414.52|416.62|413.82|0
1643863800000|2022-02-03 04:50:00|416.8|414|416.97|414.17|417.14|414.34|416.62|413.82|0
1643864100000|2022-02-03 04:55:00|416.8|414|416.62|413.82|416.97|414.17|416.62|413.82|0
1643864400000|2022-02-03 05:00:00|416.44|413.64|416.44|413.64|416.44|413.64|416.44|413.64|0
1643864700000|2022-02-03 05:05:00|416.52|413.72|416.79|413.99|416.96|414.16|416.44|413.64|0
1643865000000|2022-02-03 05:10:00|416.96|414.16|416.78|413.98|417.65|414.85|416.61|413.81|0
1643865300000|2022-02-03 05:15:00|416.69|413.89|416.95|414.15|417.13|414.33|416.61|413.81|0
1643865600000|2022-02-03 05:20:00|417.13|414.33|417.65|414.85|417.65|414.85|416.95|414.15|0
1643865900000|2022-02-03 05:25:00|417.56|414.76|416.95|414.15|417.65|414.85|416.95|414.15|0
1643866200000|2022-02-03 05:30:00|417.12|414.32|416.95|414.15|417.3|414.5|416.95|414.15|0
1643866500000|2022-02-03 05:35:00|416.94|414.14|416.33|413.53|417.47|414.67|416.16|413.36|0
1643866800000|2022-02-03 05:40:00|416.16|413.36|415.98|413.18|416.33|413.53|415.98|413.18|0
1643867100000|2022-02-03 05:45:00|416.15|413.35|416.15|413.35|416.33|413.53|415.98|413.18|0
1643867400000|2022-02-03 05:50:00|415.98|413.18|415.97|413.17|416.15|413.35|415.63|412.83|0
1643867700000|2022-02-03 05:55:00|415.8|413|415.45|412.65|415.8|413|414.58|411.78|0
1643868000000|2022-02-03 06:00:00|415.27|412.47|414.75|411.95|415.53|412.73|414.23|411.43|0
1643868300000|2022-02-03 06:05:00|414.92|412.12|414.75|411.95|414.92|412.12|413.88|411.08|0
1643868600000|2022-02-03 06:10:00|414.92|412.12|415.09|412.29|415.27|412.47|414.74|411.94|0
1643868900000|2022-02-03 06:15:00|415.27|412.47|414.39|411.59|415.27|412.47|414.39|411.59|0
1643869200000|2022-02-03 06:20:00|414.48|411.68|414.22|411.42|414.48|411.68|413.7|410.9|0
1643869500000|2022-02-03 06:25:00|413.95|411.15|413.69|410.89|414.22|411.42|413.35|410.55|0
1643869800000|2022-02-03 06:30:00|413.87|411.07|414.38|411.58|414.91|412.11|413.34|410.54|0
1643870100000|2022-02-03 06:35:00|414.21|411.41|413.51|410.71|414.21|411.41|412.9|410.1|0
1643870400000|2022-02-03 06:40:00|413.69|410.89|413.68|410.88|414.11|411.31|413.51|410.71|0
1643870700000|2022-02-03 06:45:00|413.77|410.97|413.42|410.62|413.94|411.14|412.99|410.19|0
1643871000000|2022-02-03 06:50:00|413.33|410.53|414.28|411.48|414.37|411.57|413.33|410.53|0
1643871300000|2022-02-03 06:55:00|414.37|411.57|413.5|410.7|414.72|411.92|413.5|410.7|0
1643871600000|2022-02-03 07:00:00|413.67|410.87|415.24|412.44|415.41|412.61|412.81|410.01|0
1643871900000|2022-02-03 07:05:00|415.32|412.52|415.14|412.34|416.1|413.3|415.06|412.26|0
1643872200000|2022-02-03 07:10:00|414.88|412.08|416.62|413.82|417.32|414.52|414.88|412.08|0
1643872500000|2022-02-03 07:15:00|416.8|414|416.62|413.82|417.4|414.6|416.45|413.65|0
1643872800000|2022-02-03 07:20:00|416.79|413.99|416.07|413.27|417.38|414.58|416.07|413.27|0
1643873100000|2022-02-03 07:25:00|416.17|413.37|415.99|413.19|417.03|414.23|415.82|413.02|0
1643873400000|2022-02-03 07:30:00|416.25|413.45|416.51|413.71|416.85|414.05|415.64|412.84|0
1643873700000|2022-02-03 07:35:00|416.85|414.05|417.37|414.57|417.9|415.1|416.51|413.71|0
1643874000000|2022-02-03 07:40:00|417.46|414.66|418.32|415.52|418.32|415.52|416.5|413.7|0
1643874300000|2022-02-03 07:45:00|418.24|415.44|418.93|416.13|419.81|417.01|418.24|415.44|0
1643874600000|2022-02-03 07:50:00|419.11|416.31|419.98|417.18|419.98|417.18|418.24|415.44|0
1643874900000|2022-02-03 07:55:00|420.5|417.7|420.85|418.05|421.37|418.57|420.5|417.7|0
1643875200000|2022-02-03 08:00:00|421.02|418.22|420.93|418.13|422.07|419.27|419.01|416.21|0
1643875500000|2022-02-03 08:05:00|420.2|418|418.45|416.25|421.59|419.39|418.27|416.07|0
1643875800000|2022-02-03 08:10:00|418.27|416.07|418.62|416.42|419.49|417.29|417.58|415.38|0
1643876100000|2022-02-03 08:15:00|418.45|416.25|419.14|416.94|422.11|419.91|417.92|415.72|0
1643876400000|2022-02-03 08:20:00|418.87|416.67|417.74|415.54|419.14|416.94|416.35|414.15|0
1643876700000|2022-02-03 08:25:00|418.09|415.89|417.04|414.84|419.31|417.11|416.52|414.32|0
1643877000000|2022-02-03 08:30:00|416.87|414.67|418.09|415.89|418.96|416.76|416.87|414.67|0
1643877300000|2022-02-03 08:35:00|417.99|415.79|417.82|415.62|418.26|416.06|416.86|414.66|0
1643877600000|2022-02-03 08:40:00|417.91|415.71|417.56|415.36|418.95|416.75|416.86|414.66|0
1643877900000|2022-02-03 08:45:00|417.38|415.18|418.08|415.88|419.47|417.27|417.38|415.18|0
1643878200000|2022-02-03 08:50:00|418.16|415.96|418.42|416.22|419.03|416.83|418.08|415.88|0
1643878500000|2022-02-03 08:55:00|418.51|416.31|419.29|417.09|419.82|417.62|418.25|416.05|0
1643878800000|2022-02-03 09:00:00|419.03|416.83|417.28|415.08|419.99|417.79|416.85|414.65|0
1643879100000|2022-02-03 09:05:00|417.37|415.17|416.67|414.47|417.54|415.34|415.98|413.78|0
1643879400000|2022-02-03 09:10:00|416.76|414.56|417.89|415.69|418.24|416.04|415.98|413.78|0
1643879700000|2022-02-03 09:15:00|417.8|415.6|419.1|416.9|419.45|417.25|417.19|414.99|0
1643880000000|2022-02-03 09:20:00|419.28|417.08|418.93|416.73|419.63|417.43|417.71|415.51|0
1643880300000|2022-02-03 09:25:00|419.1|416.9|416.66|414.46|419.1|416.9|416.49|414.29|0
1643880600000|2022-02-03 09:30:00|416.57|414.37|416.66|414.46|417.36|415.16|416.57|414.37|0
1643880900000|2022-02-03 09:35:00|416.48|414.28|415.26|413.06|416.48|414.28|414.57|412.37|0
1643881200000|2022-02-03 09:40:00|415.09|412.89|412.31|410.11|415.09|412.89|410.93|408.73|0
1643881500000|2022-02-03 09:45:00|412.22|410.02|413.95|411.75|414.74|412.54|412.22|410.02|0
1643881800000|2022-02-03 09:50:00|413.87|411.67|411.44|409.24|414.74|412.54|411.44|409.24|0
1643882100000|2022-02-03 09:55:00|411.1|408.9|410.06|407.86|411.79|409.59|409.02|406.82|0
1643882400000|2022-02-03 10:00:00|409.89|407.69|411.09|408.89|411.09|408.89|409.02|406.82|0
1643882700000|2022-02-03 10:05:00|410.92|408.72|412.47|410.27|413.17|410.97|410.57|408.37|0
1643883000000|2022-02-03 10:10:00|412.65|410.45|412.12|409.92|413.86|411.66|411.61|409.41|0
1643883300000|2022-02-03 10:15:00|412.3|410.1|413.68|411.48|413.85|411.65|412.21|410.01|0
1643883600000|2022-02-03 10:20:00|413.85|411.65|411.08|408.88|414.2|412|410.91|408.71|0
1643883900000|2022-02-03 10:25:00|410.91|408.71|411.42|409.22|412.98|410.78|410.56|408.36|0
1643884200000|2022-02-03 10:30:00|411.25|409.05|412.28|410.08|412.63|410.43|411.25|409.05|0
1643884500000|2022-02-03 10:35:00|412.54|410.34|411.24|409.04|412.54|410.34|410.38|408.18|0
1643884800000|2022-02-03 10:40:00|411.07|408.87|411.41|409.21|411.76|409.56|410.55|408.35|0
1643885100000|2022-02-03 10:45:00|411.5|409.3|410.55|408.35|411.93|409.73|410.37|408.17|0
1643885400000|2022-02-03 10:50:00|410.46|408.26|409.51|407.31|410.72|408.52|409.33|407.13|0
1643885700000|2022-02-03 10:55:00|409.33|407.13|409.5|407.3|409.85|407.65|407.96|405.76|0
1643886000000|2022-02-03 11:00:00|409.68|407.48|409.85|407.65|410.88|408.68|407.78|405.58|0
1643886300000|2022-02-03 11:05:00|409.93|407.73|412.09|409.89|413.13|410.93|409.85|407.65|0
1643886600000|2022-02-03 11:10:00|412.35|410.15|409.67|407.47|412.35|410.15|409.67|407.47|0
1643886900000|2022-02-03 11:15:00|409.5|407.3|409.4|407.2|410.78|408.58|405.95|403.75|0
1643887200000|2022-02-03 11:20:00|409.57|407.37|408.37|406.17|409.57|407.37|408.2|406|0
1643887500000|2022-02-03 11:25:00|408.45|406.25|409.22|407.02|409.74|407.54|407.68|405.48|0
1643887800000|2022-02-03 11:30:00|409.3|407.1|408.19|405.99|409.56|407.36|407.67|405.47|0
1643888100000|2022-02-03 11:35:00|408.02|405.82|408.36|406.16|409.22|407.02|407.84|405.64|0
1643888400000|2022-02-03 11:40:00|408.44|406.24|410.42|408.22|410.59|408.39|408.36|406.16|0
1643888700000|2022-02-03 11:45:00|410.59|408.39|411.27|409.07|411.45|409.25|409.9|407.7|0
1643889000000|2022-02-03 11:50:00|411.18|408.98|412.13|409.93|412.48|410.28|410.93|408.73|0
1643889300000|2022-02-03 11:55:00|412.22|410.02|413.68|411.48|413.86|411.66|411.96|409.76|0
1643889600000|2022-02-03 12:00:00|413.34|411.14|409.72|407.52|414.03|411.83|409.72|407.52|0
1643889900000|2022-02-03 12:05:00|409.63|407.43|411.43|409.23|411.61|409.41|409.37|407.17|0
1643890200000|2022-02-03 12:10:00|411.26|409.06|413.33|411.13|413.5|411.3|411.17|408.97|0
1643890500000|2022-02-03 12:15:00|412.81|410.61|415.75|413.55|415.92|413.72|412.64|410.44|0
1643890800000|2022-02-03 12:20:00|415.66|413.46|414.53|412.33|415.92|413.72|414.36|412.16|0
1643891100000|2022-02-03 12:25:00|414.36|412.16|415.05|412.85|415.22|413.02|412.8|410.6|0
1643891400000|2022-02-03 12:30:00|415.13|412.93|414.53|412.33|415.13|412.93|412.8|410.6|0
1643891700000|2022-02-03 12:35:00|414.44|412.24|420.07|417.87|420.5|418.3|413.92|411.72|0
1643892000000|2022-02-03 12:40:00|420.5|418.3|417.98|415.78|420.85|418.65|417.81|415.61|0
1643892300000|2022-02-03 12:45:00|418.07|415.87|417.98|415.78|419.63|417.43|417.29|415.09|0
1643892600000|2022-02-03 12:50:00|417.63|415.43|420.24|418.04|421.63|419.43|417.63|415.43|0
1643892900000|2022-02-03 12:55:00|419.72|417.52|418.32|416.12|419.72|417.52|417.46|415.26|0
1643893200000|2022-02-03 13:00:00|417.8|415.6|416.93|414.73|418.15|415.95|414.34|412.14|0
1643893500000|2022-02-03 13:05:00|417.1|414.9|414.58|412.38|417.71|415.51|414.41|412.21|0
1643893800000|2022-02-03 13:10:00|414.23|412.03|412.67|410.47|414.93|412.73|411.64|409.44|0
1643894100000|2022-02-03 13:15:00|412.85|410.65|414.75|412.55|415.27|413.07|412.67|410.47|0
1643894400000|2022-02-03 13:20:00|414.23|412.03|413.96|411.76|415.27|413.07|412.84|410.64|0
1643894700000|2022-02-03 13:25:00|413.88|411.68|412.75|410.55|415.09|412.89|412.57|410.37|0
1643895000000|2022-02-03 13:30:00|413.44|411.24|413.53|411.33|415.69|413.49|412.66|410.46|0
1643895300000|2022-02-03 13:35:00|413.44|411.24|411.62|409.42|414.39|412.19|410.59|408.39|0
1643895600000|2022-02-03 13:40:00|411.53|409.33|406.11|403.91|413|410.8|405.77|403.57|0
1643895900000|2022-02-03 13:45:00|406.28|404.08|403.2|401|407.48|405.28|403.02|400.82|0
1643896200000|2022-02-03 13:50:00|403.11|400.91|402.17|399.97|403.88|401.68|401.31|399.11|0
1643896500000|2022-02-03 13:55:00|402.51|400.31|398.64|396.44|403.36|401.16|398.64|396.44|0
1643896800000|2022-02-03 14:00:00|398.47|396.27|400.19|397.99|402.07|399.87|398.13|395.93|0
1643897100000|2022-02-03 14:05:00|400.36|398.16|406.57|404.37|407.25|405.05|399.51|397.31|0
1643897400000|2022-02-03 14:10:00|406.65|404.45|406.05|403.85|407.25|405.05|405.2|403|0
1643897700000|2022-02-03 14:15:00|405.71|403.51|404.69|402.49|406.74|404.54|404.6|402.4|0
1643898000000|2022-02-03 14:20:00|404.86|402.66|405.28|403.08|406.56|404.36|403.83|401.63|0
1643898300000|2022-02-03 14:25:00|405.37|403.17|405.02|402.82|406.81|404.61|403.23|401.03|0
1643898600000|2022-02-03 14:30:00|405.19|402.99|401.28|399.08|408.1|405.9|399.07|396.87|0
1643898900000|2022-02-03 14:35:00|402.29|400.09|411.9|409.7|411.9|409.7|401.45|399.25|0
1643899200000|2022-02-03 14:40:00|411.48|409.28|406.44|404.24|412.51|410.31|404.47|402.27|0
1643899500000|2022-02-03 14:45:00|406.27|404.07|399.95|397.75|406.27|404.07|399.95|397.75|0
1643899800000|2022-02-03 14:50:00|399.78|397.58|398.67|396.47|404.89|402.69|397.48|395.28|0
1643900100000|2022-02-03 14:55:00|398.5|396.3|399.08|396.88|402.58|400.38|397.48|395.28|0
1643900400000|2022-02-03 15:00:00|399.17|396.97|402.57|400.37|405.65|403.45|397.81|395.61|0
1643900700000|2022-02-03 15:05:00|401.97|399.77|403.93|401.73|408.04|405.84|399.42|397.22|0
1643901000000|2022-02-03 15:10:00|405.47|403.27|408.81|406.61|409.07|406.87|402.23|400.03|0
1643901300000|2022-02-03 15:15:00|408.72|406.52|410.6|408.4|413.68|411.48|407.69|405.49|0
1643901600000|2022-02-03 15:20:00|410.95|408.75|408.02|405.82|414.92|412.72|407.68|405.48|0
1643901900000|2022-02-03 15:25:00|408.54|406.34|413.19|410.99|413.19|410.99|407.93|405.73|0
1643902200000|2022-02-03 15:30:00|412.84|410.64|411.46|409.26|415.79|413.59|409.56|407.36|0
1643902500000|2022-02-03 15:35:00|411.63|409.43|412.49|410.29|413.7|411.5|409.56|407.36|0
1643902800000|2022-02-03 15:40:00|411.97|409.77|412.14|409.94|415.26|413.06|411.45|409.25|0
1643903100000|2022-02-03 15:45:00|412.83|410.63|406.88|404.68|413.53|411.33|406.37|404.17|0
1643903400000|2022-02-03 15:50:00|407.32|405.12|410.93|408.73|411.45|409.25|407.32|405.12|0
1643903700000|2022-02-03 15:55:00|411.01|408.81|407.27|405.07|413.17|410.97|404.82|402.62|0
1643904000000|2022-02-03 16:00:00|407.61|405.41|405.89|403.69|407.79|405.59|402.8|400.6|0
1643904300000|2022-02-03 16:05:00|405.97|403.77|409.59|407.39|411.41|409.21|405.72|403.52|0
1643904600000|2022-02-03 16:10:00|408.99|406.79|412.58|410.38|413.79|411.59|408.3|406.1|0
1643904900000|2022-02-03 16:15:00|412.75|410.55|411.19|408.99|413.1|410.9|410.32|408.12|0
1643905200000|2022-02-03 16:20:00|411.53|409.33|404.97|402.77|411.53|409.33|404.28|402.08|0
1643905500000|2022-02-03 16:25:00|405.48|403.28|403.76|401.56|406.86|404.66|401.36|399.16|0
1643905800000|2022-02-03 16:30:00|404.1|401.9|401.35|399.15|405.31|403.11|400.84|398.64|0
1643906100000|2022-02-03 16:35:00|401.53|399.33|402|399.8|403.76|401.56|400.92|398.72|0
1643906400000|2022-02-03 16:40:00|402.17|399.97|402.51|400.31|403.11|400.91|400.12|397.92|0
1643906700000|2022-02-03 16:45:00|402.68|400.48|400.97|398.77|403.71|401.51|400.45|398.25|0
1643907000000|2022-02-03 16:50:00|401.05|398.85|400.74|398.54|404.41|402.21|399.89|397.69|0
1643907300000|2022-02-03 16:55:00|400.82|398.62|396.48|394.28|402.62|400.42|396.48|394.28|0
1643907600000|2022-02-03 17:00:00|396.73|394.53|393.09|390.89|399.88|397.68|392.58|390.38|0
1643907900000|2022-02-03 17:05:00|393.26|391.06|395.79|393.59|395.96|393.76|392.75|390.55|0
1643908200000|2022-02-03 17:10:00|395.11|392.91|399.42|397.22|399.59|397.39|393.14|390.94|0
1643908500000|2022-02-03 17:15:00|399.25|397.05|392.82|390.62|399.25|397.05|392.82|390.62|0
1643908800000|2022-02-03 17:20:00|391.8|389.6|397.55|395.35|398.06|395.86|391.8|389.6|0
1643909100000|2022-02-03 17:25:00|397.72|395.52|397.71|395.51|399.24|397.04|396.7|394.5|0
1643909400000|2022-02-03 17:30:00|397.2|395|396.69|394.49|399.07|396.87|394.16|391.96|0
1643909700000|2022-02-03 17:35:00|396.94|394.74|399.06|396.86|400.94|398.74|396.69|394.49|0
1643910000000|2022-02-03 17:40:00|399.23|397.03|395.67|393.47|400.51|398.31|395.67|393.47|0
1643910300000|2022-02-03 17:45:00|394.99|392.79|393.3|391.1|396.77|394.57|391.62|389.42|0
1643910600000|2022-02-03 17:50:00|393.64|391.44|393.89|391.69|395.58|393.38|393.13|390.93|0
1643910900000|2022-02-03 17:55:00|393.72|391.52|396.51|394.31|397.02|394.82|392.62|390.42|0
1643911200000|2022-02-03 18:00:00|396.17|393.97|392.79|390.59|396.17|393.97|392.11|389.91|0
1643911500000|2022-02-03 18:05:00|392.62|390.42|391.77|389.57|395.49|393.29|391.61|389.41|0
1643911800000|2022-02-03 18:10:00|390.43|388.23|394.42|392.22|394.68|392.48|390.43|388.23|0
1643912100000|2022-02-03 18:15:00|394.68|392.48|395.35|393.15|397.04|394.84|394.17|391.97|0
1643912400000|2022-02-03 18:20:00|395.26|393.06|399.24|397.04|400.17|397.97|394.75|392.55|0
1643912700000|2022-02-03 18:25:00|399.41|397.21|397.54|395.34|399.75|397.55|396.78|394.58|0
1643913000000|2022-02-03 18:30:00|397.71|395.51|400.08|397.88|401.95|399.75|397.2|395|0
1643913300000|2022-02-03 18:35:00|399.91|397.71|397.2|395|399.99|397.79|395.68|393.48|0
1643913600000|2022-02-03 18:40:00|397.54|395.34|397.02|394.82|398.55|396.35|396.6|394.4|0
1643913900000|2022-02-03 18:45:00|397.7|395.5|398.89|396.69|399.74|397.54|397.02|394.82|0
1643914200000|2022-02-03 18:50:00|398.8|396.6|396.68|394.48|399.22|397.02|395.67|393.47|0
1643914500000|2022-02-03 18:55:00|396.51|394.31|397.02|394.82|398.03|395.83|395.33|393.13|0
1643914800000|2022-02-03 19:00:00|396.85|394.65|399.39|397.19|400.41|398.21|395.66|393.46|0
1643915100000|2022-02-03 19:05:00|399.3|397.1|399.46|397.26|401.08|398.88|398.37|396.17|0
1643915400000|2022-02-03 19:10:00|399.55|397.35|397.09|394.89|400.23|398.03|396.67|394.47|0
1643915700000|2022-02-03 19:15:00|397.51|395.31|398.53|396.33|399.38|397.18|397.43|395.23|0
1643916000000|2022-02-03 19:20:00|398.36|396.16|397.51|395.31|399.55|397.35|396.83|394.63|0
1643916300000|2022-02-03 19:25:00|397.34|395.14|394.12|391.92|398.02|395.82|392.44|390.24|0
1643916600000|2022-02-03 19:30:00|394.29|392.09|393.11|390.91|394.29|392.09|390.92|388.72|0
1643916900000|2022-02-03 19:35:00|393.36|391.16|388.57|386.37|394.12|391.92|387.9|385.7|0
1643917200000|2022-02-03 19:40:00|388.4|386.2|383.22|381.02|388.4|386.2|382.72|380.52|0
1643917500000|2022-02-03 19:45:00|383.06|380.86|383.99|381.79|384.89|382.69|382.06|379.86|0
1643917800000|2022-02-03 19:50:00|383.82|381.62|385.64|383.44|386.14|383.94|383.32|381.12|0
1643918100000|2022-02-03 19:55:00|385.8|383.6|386.97|384.77|388.47|386.27|385.3|383.1|0
1643918400000|2022-02-03 20:00:00|387.13|384.93|383.64|381.44|388.97|386.77|382.48|380.28|0
1643918700000|2022-02-03 20:05:00|383.97|381.77|383.97|381.77|386.46|384.26|383.3|381.1|0
1643919000000|2022-02-03 20:10:00|383.8|381.6|387.62|385.42|387.96|385.76|383.47|381.27|0
1643919300000|2022-02-03 20:15:00|388.46|386.26|390.15|387.95|390.15|387.95|387.64|385.44|0
1643919600000|2022-02-03 20:20:00|389.98|387.78|389.81|387.61|393.34|391.14|389.64|387.44|0
1643919900000|2022-02-03 20:25:00|389.64|387.44|388.64|386.44|389.81|387.61|386.46|384.26|0
1643920200000|2022-02-03 20:30:00|388.3|386.1|380.81|378.61|388.3|386.1|380.81|378.61|0
1643920500000|2022-02-03 20:35:00|380.31|378.11|380.14|377.94|382.3|380.1|378.32|376.12|0
1643920800000|2022-02-03 20:40:00|379.48|377.28|380.97|378.77|383.46|381.26|378.98|376.78|0
1643921100000|2022-02-03 20:45:00|379.97|377.77|376.66|374.46|379.97|377.77|375.51|373.31|0
1643921400000|2022-02-03 20:50:00|375.51|373.31|371.92|369.72|375.51|373.31|369.58|367.38|0
1643921700000|2022-02-03 20:55:00|373.06|370.86|377.34|375.14|383.6|381.4|372.9|370.7|0
1643922000000|2022-02-03 21:00:00|378.65|376.45|398.03|395.83|405.32|403.12|378.65|376.45|0
1643922300000|2022-02-03 21:05:00|397.95|395.75|394.16|391.96|399.38|397.18|392.4|390.2|0
1643922600000|2022-02-03 21:10:00|394.66|392.46|396.94|394.74|397.02|394.82|392.4|390.2|0
1643922900000|2022-02-03 21:15:00|396.73|393.93|408.08|405.28|408.68|405.88|396.14|393.34|0
1643923200000|2022-02-03 21:20:00|408.17|405.37|406.21|403.41|408.6|405.8|405.95|403.15|0
1643923500000|2022-02-03 21:25:00|405.87|403.07|406.97|404.17|407.57|404.77|404.58|401.78|0
1643923800000|2022-02-03 21:30:00|406.88|404.08|407.05|404.25|408.93|406.13|406.71|403.91|0
1643924100000|2022-02-03 21:35:00|406.96|404.16|408.93|406.13|409.01|406.21|406.54|403.74|0
1643924400000|2022-02-03 21:40:00|409.1|406.3|409.86|407.06|410.46|407.66|408.07|405.27|0
1643924700000|2022-02-03 21:45:00|409.95|407.15|408.75|405.95|409.95|407.15|408.58|405.78|0
1643925000000|2022-02-03 21:50:00|408.66|405.86|412.34|409.54|412.34|409.54|407.55|404.75|0
1643925300000|2022-02-03 21:55:00|412.17|409.37|412|409.2|413.54|410.74|411.22|408.42|0
1643925600000|2022-02-03 22:00:00|412.15|409.35|411.05|408.25|412.15|409.35|410.53|407.73|0
1643925900000|2022-02-03 22:05:00|411.08|408.28|409.35|406.55|411.08|408.28|409.35|406.55|0
1643926200000|2022-02-03 22:10:00|409.43|406.63|408.73|405.93|409.43|406.63|408.15|405.35|0
1643926500000|2022-02-03 22:15:00|408.75|405.95|407.45|404.65|408.95|406.15|407.45|404.65|0
1643926800000|2022-02-03 22:20:00|407.58|404.78|406.93|404.13|407.7|404.9|406.86|404.06|0
1643927100000|2022-02-03 22:25:00|407.01|404.21|405.27|402.47|407.01|404.21|405.15|402.35|0
1643927400000|2022-02-03 22:30:00|405.24|402.44|407.02|404.22|407.02|404.22|405.21|402.41|0
1643927700000|2022-02-03 22:35:00|406.9|404.1|405.83|403.03|409.01|406.21|405.76|402.96|0
1643928000000|2022-02-03 22:40:00|406|403.2|407.72|404.92|408.81|406.01|406|403.2|0
1643928300000|2022-02-03 22:45:00|407.75|404.95|406.32|403.52|407.89|405.09|406.15|403.35|0
1643928600000|2022-02-03 22:50:00|406.3|403.5|408.11|405.31|408.2|405.4|406.23|403.43|0
1643928900000|2022-02-03 22:55:00|408.08|405.28|409.12|406.32|409.12|406.32|407.98|405.18|0
1643929200000|2022-02-03 23:00:00|408.84|406.04|408.02|405.22|408.96|406.16|405.29|402.49|0
1643929500000|2022-02-03 23:05:00|408.27|405.47|409.21|406.41|410.41|407.61|408.27|405.47|0
1643929800000|2022-02-03 23:10:00|409.47|406.67|409.46|406.66|411.44|408.64|408.78|405.98|0
1643930100000|2022-02-03 23:15:00|409.38|406.58|412.03|409.23|412.54|409.74|409.29|406.49|0
1643930400000|2022-02-03 23:20:00|412.29|409.49|411.43|408.63|412.8|410|410.92|408.12|0
1643930700000|2022-02-03 23:25:00|411.77|408.97|409.88|407.08|411.77|408.97|409.54|406.74|0
1643931000000|2022-02-03 23:30:00|410.05|407.25|411.59|408.79|411.77|408.97|410.05|407.25|0
1643931300000|2022-02-03 23:35:00|411.5|408.7|411.76|408.96|411.93|409.13|410.05|407.25|0
1643931600000|2022-02-03 23:40:00|411.84|409.04|411.15|408.35|412.36|409.56|409.96|407.16|0
1643931900000|2022-02-03 23:45:00|410.98|408.18|411.75|408.95|413.13|410.33|410.98|408.18|0
1643932200000|2022-02-03 23:50:00|411.58|408.78|409.95|407.15|411.75|408.95|409.53|406.73|0
1643932500000|2022-02-03 23:55:00|410.21|407.41|409.52|406.72|410.21|407.41|408.84|406.04|0
1643932800000|2022-02-04 00:00:00|410.12|407.32|411.4|408.6|411.57|408.77|408.33|405.53|0
1643933100000|2022-02-04 00:05:00|411.57|408.77|412.17|409.37|412.43|409.63|410.03|407.23|0
1643933400000|2022-02-04 00:10:00|412.26|409.46|411.57|408.77|412.77|409.97|411.4|408.6|0
1643933700000|2022-02-04 00:15:00|411.82|409.02|410.96|408.16|412.25|409.45|410.37|407.57|0
1643934000000|2022-02-04 00:20:00|410.88|408.08|410.88|408.08|411.74|408.94|410.54|407.74|0
1643934300000|2022-02-04 00:25:00|411.05|408.25|410.02|407.22|411.73|408.93|409.51|406.71|0
1643934600000|2022-02-04 00:30:00|410.36|407.56|407.79|404.99|410.36|407.56|407.45|404.65|0
1643934900000|2022-02-04 00:35:00|407.62|404.82|407.28|404.48|408.9|406.1|407.28|404.48|0
1643935200000|2022-02-04 00:40:00|407.45|404.65|407.79|404.99|408.3|405.5|407.11|404.31|0
1643935500000|2022-02-04 00:45:00|407.87|405.07|408.98|406.18|409.67|406.87|407.79|404.99|0
1643935800000|2022-02-04 00:50:00|408.81|406.01|408.98|406.18|409.66|406.86|408.38|405.58|0
1643936100000|2022-02-04 00:55:00|408.64|405.84|409.14|406.34|409.49|406.69|408.63|405.83|0
1643936400000|2022-02-04 01:00:00|408.8|406|408.46|405.66|409.66|406.86|406.41|403.61|0
1643936700000|2022-02-04 01:05:00|408.63|405.83|406.41|403.61|408.63|405.83|405.9|403.1|0
1643937000000|2022-02-04 01:10:00|406.32|403.52|405.72|402.92|406.41|403.61|404.79|401.99|0
1643937300000|2022-02-04 01:15:00|405.89|403.09|404.02|401.22|406.75|403.95|403.68|400.88|0
1643937600000|2022-02-04 01:20:00|403.85|401.05|403.04|400.24|403.85|401.05|402.19|399.39|0
1643937900000|2022-02-04 01:25:00|403.21|400.41|404.06|401.26|404.57|401.77|401.85|399.05|0
1643938200000|2022-02-04 01:30:00|404.4|401.6|402.36|399.56|404.74|401.94|402.19|399.39|0
1643938500000|2022-02-04 01:35:00|402.7|399.9|400.74|397.94|403.04|400.24|400.66|397.86|0
1643938800000|2022-02-04 01:40:00|400.66|397.86|400.32|397.52|401.5|398.7|399.98|397.18|0
1643939100000|2022-02-04 01:45:00|400.48|397.68|399.89|397.09|400.65|397.85|397.78|394.98|0
1643939400000|2022-02-04 01:50:00|399.97|397.17|400.65|397.85|400.82|398.02|399.71|396.91|0
1643939700000|2022-02-04 01:55:00|400.56|397.76|399.71|396.91|400.99|398.19|399.46|396.66|0
1643940000000|2022-02-04 02:00:00|399.88|397.08|400.72|397.92|400.81|398.01|399.8|397|0
1643940300000|2022-02-04 02:05:00|400.64|397.84|402.51|399.71|402.68|399.88|400.55|397.75|0
1643940600000|2022-02-04 02:10:00|402.68|399.88|403.35|400.55|404.55|401.75|402.68|399.88|0
1643940900000|2022-02-04 02:15:00|403.26|400.46|405.3|402.5|405.39|402.59|403.18|400.38|0
1643941200000|2022-02-04 02:20:00|405.22|402.42|404.2|401.4|405.9|403.1|404.03|401.23|0
1643941500000|2022-02-04 02:25:00|404.11|401.31|405.13|402.33|405.22|402.42|403.86|401.06|0
1643941800000|2022-02-04 02:30:00|405.05|402.25|406.41|403.61|406.41|403.61|404.7|401.9|0
1643942100000|2022-02-04 02:35:00|406.24|403.44|405.55|402.75|406.24|403.44|405.04|402.24|0
1643942400000|2022-02-04 02:40:00|405.72|402.92|404.7|401.9|406.06|403.26|404.7|401.9|0
1643942700000|2022-02-04 02:45:00|404.87|402.07|404.86|402.06|404.87|402.07|404.35|401.55|0
1643943000000|2022-02-04 02:50:00|405.03|402.23|405.2|402.4|405.71|402.91|404.18|401.38|0
1643943300000|2022-02-04 02:55:00|405.11|402.31|404.01|401.21|405.11|402.31|404.01|401.21|0
1643943600000|2022-02-04 03:00:00|404.18|401.38|404.17|401.37|404.43|401.63|403.32|400.52|0
1643943900000|2022-02-04 03:05:00|404.34|401.54|405.27|402.47|405.53|402.73|404.34|401.54|0
1643944200000|2022-02-04 03:10:00|405.36|402.56|407.24|404.44|407.24|404.44|405.27|402.47|0
1643944500000|2022-02-04 03:15:00|406.9|404.1|406.72|403.92|407.41|404.61|406.38|403.58|0
1643944800000|2022-02-04 03:20:00|406.89|404.09|406.89|404.09|407.23|404.43|406.38|403.58|0
1643945100000|2022-02-04 03:25:00|406.8|404|406.2|403.4|406.89|404.09|405.69|402.89|0
1643945400000|2022-02-04 03:30:00|406.11|403.31|405.01|402.21|406.72|403.92|404.5|401.7|0
1643945700000|2022-02-04 03:35:00|405.09|402.29|406.03|403.23|406.2|403.4|405.01|402.21|0
1643946000000|2022-02-04 03:40:00|405.86|403.06|405.59|402.79|406.37|403.57|405.59|402.79|0
1643946300000|2022-02-04 03:45:00|405.68|402.88|405.85|403.05|406.53|403.73|405.68|402.88|0
1643946600000|2022-02-04 03:50:00|406.02|403.22|406.1|403.3|406.78|403.98|405.59|402.79|0
1643946900000|2022-02-04 03:55:00|406.02|403.22|406.27|403.47|406.7|403.9|406.01|403.21|0
1643947200000|2022-02-04 04:00:00|406.53|403.73|405.72|402.92|407.38|404.58|405.55|402.75|0
1643947500000|2022-02-04 04:05:00|405.81|403.01|405.21|402.41|405.89|403.09|405.04|402.24|0
1643947800000|2022-02-04 04:10:00|405.04|402.24|405.63|402.83|405.97|403.17|405.04|402.24|0
1643948100000|2022-02-04 04:15:00|405.72|402.92|406.06|403.26|406.4|403.6|405.72|402.92|0
1643948400000|2022-02-04 04:20:00|405.97|403.17|406.57|403.77|407.25|404.45|405.88|403.08|0
1643948700000|2022-02-04 04:25:00|406.39|403.59|406.73|403.93|407.42|404.62|406.39|403.59|0
1643949000000|2022-02-04 04:30:00|406.91|404.11|407.76|404.96|407.76|404.96|406.91|404.11|0
1643949300000|2022-02-04 04:35:00|407.93|405.13|407.76|404.96|408.79|405.99|407.41|404.61|0
1643949600000|2022-02-04 04:40:00|407.67|404.87|408.09|405.29|408.61|405.81|407.67|404.87|0
1643949900000|2022-02-04 04:45:00|407.75|404.95|408.26|405.46|408.61|405.81|407.66|404.86|0
1643950200000|2022-02-04 04:50:00|408.09|405.29|407.75|404.95|408.09|405.29|407.4|404.6|0
1643950500000|2022-02-04 04:55:00|407.92|405.12|408.77|405.97|408.77|405.97|407.4|404.6|0
1643950800000|2022-02-04 05:00:00|409.11|406.31|409.8|407|410.14|407.34|409.11|406.31|0
1643951100000|2022-02-04 05:05:00|409.97|407.17|409.62|406.82|410.66|407.86|409.45|406.65|0
1643951400000|2022-02-04 05:10:00|409.53|406.73|409.45|406.65|410.31|407.51|409.28|406.48|0
1643951700000|2022-02-04 05:15:00|409.28|406.48|410.65|407.85|411.85|409.05|409.28|406.48|0
1643952000000|2022-02-04 05:20:00|410.56|407.76|411.16|408.36|411.51|408.71|410.56|407.76|0
1643952300000|2022-02-04 05:25:00|411.33|408.53|410.3|407.5|411.85|409.05|409.78|406.98|0
1643952600000|2022-02-04 05:30:00|410.47|407.67|410.12|407.32|410.81|408.01|409.61|406.81|0
1643952900000|2022-02-04 05:35:00|410.29|407.49|410.46|407.66|410.64|407.84|409.26|406.46|0
1643953200000|2022-02-04 05:40:00|410.37|407.57|410.29|407.49|410.81|408.01|409.68|406.88|0
1643953500000|2022-02-04 05:45:00|410.12|407.32|410.29|407.49|410.29|407.49|409.43|406.63|0
1643953800000|2022-02-04 05:50:00|410.11|407.31|410.97|408.17|411.32|408.52|410.11|407.31|0
1643954100000|2022-02-04 05:55:00|411.05|408.25|412|409.2|412.34|409.54|411.05|408.25|0
1643954400000|2022-02-04 06:00:00|412.25|409.45|412.17|409.37|412.34|409.54|410.79|407.99|0
1643954700000|2022-02-04 06:05:00|412|409.2|412.68|409.88|412.68|409.88|412|409.2|0
1643955000000|2022-02-04 06:10:00|412.51|409.71|411.73|408.93|412.85|410.05|411.48|408.68|0
1643955300000|2022-02-04 06:15:00|411.65|408.85|412.33|409.53|412.33|409.53|411.3|408.5|0
1643955600000|2022-02-04 06:20:00|412.16|409.36|410.78|407.98|412.85|410.05|410.61|407.81|0
1643955900000|2022-02-04 06:25:00|410.69|407.89|410.78|407.98|411.64|408.84|410.17|407.37|0
1643956200000|2022-02-04 06:30:00|411.03|408.23|410.43|407.63|412.32|409.52|410.43|407.63|0
1643956500000|2022-02-04 06:35:00|410.34|407.54|410.85|408.05|411.46|408.66|410.09|407.29|0
1643956800000|2022-02-04 06:40:00|410.94|408.14|412.49|409.69|412.66|409.86|410.68|407.88|0
1643957100000|2022-02-04 06:45:00|412.57|409.77|412.31|409.51|412.83|410.03|412.05|409.25|0
1643957400000|2022-02-04 06:50:00|412.22|409.42|412.83|410.03|413.17|410.37|411.28|408.48|0
1643957700000|2022-02-04 06:55:00|413|410.2|412.14|409.34|413.17|410.37|411.79|408.99|0
1643958000000|2022-02-04 07:00:00|412.31|409.51|411.7|408.9|412.82|410.02|411.27|408.47|0
1643958300000|2022-02-04 07:05:00|411.62|408.82|413.51|410.71|413.68|410.88|411.27|408.47|0
1643958600000|2022-02-04 07:10:00|413.34|410.54|410.14|407.34|413.34|410.54|410.06|407.26|0
1643958900000|2022-02-04 07:15:00|410.06|407.26|408.17|405.37|410.75|407.95|407.83|405.03|0
1643959200000|2022-02-04 07:20:00|408.34|405.54|408.17|405.37|408.51|405.71|407.31|404.51|0
1643959500000|2022-02-04 07:25:00|408.34|405.54|410.92|408.12|417.89|415.09|398.41|395.61|0
1643959800000|2022-02-04 07:30:00|411.09|408.29|412.62|409.82|412.97|410.17|410.92|408.12|0
1643960100000|2022-02-04 07:35:00|412.53|409.73|408.57|405.77|412.62|409.82|408.4|405.6|0
1643960400000|2022-02-04 07:40:00|408.31|405.51|405.5|402.7|409.26|406.46|405.33|402.53|0
1643960700000|2022-02-04 07:45:00|405.33|402.53|407.03|404.23|407.71|404.91|405.33|402.53|0
1643961000000|2022-02-04 07:50:00|406.86|404.06|405.83|403.03|408.22|405.42|405.49|402.69|0
1643961300000|2022-02-04 07:55:00|406|403.2|405.2|402.4|407.71|404.91|403.24|400.44|0
1643961600000|2022-02-04 08:00:00|405.45|402.65|406.99|404.19|407.94|405.14|405.03|402.23|0
1643961900000|2022-02-04 08:05:00|406.78|404.58|406.78|404.58|409|406.8|405.07|402.87|0
1643962200000|2022-02-04 08:10:00|407.12|404.92|406.09|403.89|407.97|405.77|405.92|403.72|0
1643962500000|2022-02-04 08:15:00|406.26|404.06|407.88|405.68|409.86|407.66|405.75|403.55|0
1643962800000|2022-02-04 08:20:00|407.97|405.77|404.89|402.69|408.31|406.11|404.72|402.52|0
1643963100000|2022-02-04 08:25:00|404.97|402.77|401.3|399.1|405.06|402.86|400.88|398.68|0
1643963400000|2022-02-04 08:30:00|401.13|398.93|401.13|398.93|402.32|400.12|400.11|397.91|0
1643963700000|2022-02-04 08:35:00|400.96|398.76|400.19|397.99|401.3|399.1|399.43|397.23|0
1643964000000|2022-02-04 08:40:00|400.11|397.91|399.68|397.48|400.61|398.41|397.56|395.36|0
1643964300000|2022-02-04 08:45:00|399.85|397.65|397.22|395.02|400.11|397.91|396.71|394.51|0
1643964600000|2022-02-04 08:50:00|397.05|394.85|397.72|395.52|397.9|395.7|395.7|393.5|0
1643964900000|2022-02-04 08:55:00|397.81|395.61|399.42|397.22|400.27|398.07|397.81|395.61|0
1643965200000|2022-02-04 09:00:00|399.25|397.05|398.74|396.54|401.71|399.51|397.89|395.69|0
1643965500000|2022-02-04 09:05:00|398.9|396.7|396.87|394.67|399.58|397.38|396.87|394.67|0
1643965800000|2022-02-04 09:10:00|397.04|394.84|398.41|396.21|399.47|397.27|393.63|391.43|0
1643966100000|2022-02-04 09:15:00|398.7|396.5|397.85|395.65|400.39|398.19|397.17|394.97|0
1643966400000|2022-02-04 09:20:00|397.68|395.48|395.99|393.79|397.68|395.48|394.98|392.78|0
1643966700000|2022-02-04 09:25:00|396.16|393.96|397.67|395.47|399.03|396.83|394.13|391.93|0
1643967000000|2022-02-04 09:30:00|397.84|395.64|399.7|397.5|399.7|397.5|397.33|395.13|0
1643967300000|2022-02-04 09:35:00|399.78|397.58|400.04|397.84|401.23|399.03|399.02|396.82|0
1643967600000|2022-02-04 09:40:00|399.87|397.67|398.51|396.31|399.87|397.67|396.48|394.28|0
1643967900000|2022-02-04 09:45:00|398.68|396.48|398.68|396.48|400.03|397.83|398.68|396.48|0
1643968200000|2022-02-04 09:50:00|398.85|396.65|398.33|396.13|399.02|396.82|396.64|394.44|0
1643968500000|2022-02-04 09:55:00|398.17|395.97|395.46|393.26|398.17|395.97|395.12|392.92|0
1643968800000|2022-02-04 10:00:00|395.12|392.92|394.11|391.91|395.63|393.43|393.18|390.98|0
1643969100000|2022-02-04 10:05:00|393.94|391.74|391.08|388.88|393.94|391.74|390.41|388.21|0
1643969400000|2022-02-04 10:10:00|390.91|388.71|389.4|387.2|391.58|389.38|388.56|386.36|0
1643969700000|2022-02-04 10:15:00|389.23|387.03|387.56|385.36|389.57|387.37|387.05|384.85|0
1643970000000|2022-02-04 10:20:00|387.39|385.19|383.98|381.78|387.56|385.36|382.95|380.75|0
1643970300000|2022-02-04 10:25:00|383.9|381.7|384.56|382.36|386.72|384.52|383.9|381.7|0
1643970600000|2022-02-04 10:30:00|384.22|382.02|382.6|380.4|384.22|382.02|378.31|376.11|0
1643970900000|2022-02-04 10:35:00|383.17|380.97|382.18|379.98|384.25|382.05|381.44|379.24|0
1643971200000|2022-02-04 10:40:00|382.43|380.23|382.01|379.81|383.59|381.39|380.93|378.73|0
1643971500000|2022-02-04 10:45:00|381.6|379.4|380.27|378.07|383|380.8|379.03|376.83|0
1643971800000|2022-02-04 10:50:00|380.93|378.73|380.93|378.73|384.24|382.04|380.6|378.4|0
1643972100000|2022-02-04 10:55:00|381.92|379.72|383.08|380.88|383.74|381.54|378.28|376.08|0
1643972400000|2022-02-04 11:00:00|382.91|380.71|379.68|377.48|383.08|380.88|378.69|376.49|0
1643972700000|2022-02-04 11:05:00|378.77|376.57|375.48|373.28|380.43|378.23|374.66|372.46|0
1643973000000|2022-02-04 11:10:00|375.15|372.95|373.68|371.48|375.15|372.95|371.79|369.59|0
1643973300000|2022-02-04 11:15:00|373.19|370.99|374.43|372.23|375.15|372.95|371.63|369.43|0
1643973600000|2022-02-04 11:20:00|373.94|371.74|369.33|367.13|374.43|372.23|368.52|366.32|0
1643973900000|2022-02-04 11:25:00|369.66|367.46|373.91|371.71|375.22|373.02|369.66|367.46|0
1643974200000|2022-02-04 11:30:00|373.66|371.46|373.9|371.7|375.38|373.18|372.76|370.56|0
1643974500000|2022-02-04 11:35:00|373.82|371.62|376.86|374.66|377.59|375.39|372.27|370.07|0
1643974800000|2022-02-04 11:40:00|376.69|374.49|373.9|371.7|376.69|374.49|373.73|371.53|0
1643975100000|2022-02-04 11:45:00|373.81|371.61|370.62|368.42|373.9|371.7|369.81|367.61|0
1643975400000|2022-02-04 11:50:00|370.38|368.18|370.29|368.09|370.62|368.42|368.34|366.14|0
1643975700000|2022-02-04 11:55:00|370.46|368.26|366.06|363.86|370.78|368.58|366.06|363.86|0
1643976000000|2022-02-04 12:00:00|366.55|364.35|371.27|369.07|371.59|369.39|366.55|364.35|0
1643976300000|2022-02-04 12:05:00|371.43|369.23|371.75|369.55|372.41|370.21|369.31|367.11|0
1643976600000|2022-02-04 12:10:00|371.26|369.06|369.63|367.43|372.08|369.88|368|365.8|0
1643976900000|2022-02-04 12:15:00|369.54|367.34|371.58|369.38|371.75|369.55|368.49|366.29|0
1643977200000|2022-02-04 12:20:00|371.75|369.55|372.89|370.69|374.04|371.84|370.44|368.24|0
1643977500000|2022-02-04 12:25:00|373.05|370.85|375.59|373.39|375.67|373.47|372.89|370.69|0
1643977800000|2022-02-04 12:30:00|375.51|373.31|374.19|371.99|375.51|373.31|373.13|370.93|0
1643978100000|2022-02-04 12:35:00|374.36|372.16|376.07|373.87|376.49|374.29|374.36|372.16|0
1643978400000|2022-02-04 12:40:00|376|373.8|375.66|373.46|376.32|374.12|374.1|371.9|0
1643978700000|2022-02-04 12:45:00|375.74|373.54|381.1|378.9|381.43|379.23|375.74|373.54|0
1643979000000|2022-02-04 12:50:00|380.94|378.74|382.17|379.97|383.09|380.89|380.27|378.07|0
1643979300000|2022-02-04 12:55:00|382.26|380.06|382.25|380.05|384.25|382.05|381.59|379.39|0
1643979600000|2022-02-04 13:00:00|382.42|380.22|379.11|376.91|383|380.8|378.78|376.58|0
1643979900000|2022-02-04 13:05:00|379.02|376.82|379.18|376.98|380.18|377.98|378.12|375.92|0
1643980200000|2022-02-04 13:10:00|379.27|377.07|383.97|381.77|383.97|381.77|377.95|375.75|0
1643980500000|2022-02-04 13:15:00|383.8|381.6|374.82|372.62|384.05|381.85|374.82|372.62|0
1643980800000|2022-02-04 13:20:00|374.74|372.54|376.95|374.75|377.28|375.08|374.24|372.04|0
1643981100000|2022-02-04 13:25:00|376.54|374.34|376.46|374.26|379.85|377.65|376.05|373.85|0
1643981400000|2022-02-04 13:30:00|374.24|372.04|359.83|357.63|375.22|373.02|357.82|355.62|0
1643981700000|2022-02-04 13:35:00|359.27|357.07|368.47|366.27|368.55|366.35|355.14|352.94|0
1643982000000|2022-02-04 13:40:00|367.98|365.78|362.77|360.57|368.96|366.76|361.64|359.44|0
1643982300000|2022-02-04 13:45:00|362.86|360.66|366.42|364.22|368.37|366.17|362.86|360.66|0
1643982600000|2022-02-04 13:50:00|366.01|363.81|364.63|362.43|367.72|365.52|361.88|359.68|0
1643982900000|2022-02-04 13:55:00|364.38|362.18|360.58|358.38|365.52|363.32|360.42|358.22|0
1643983200000|2022-02-04 14:00:00|360.5|358.3|356.08|353.88|360.98|358.78|354.96|352.76|0
1643983500000|2022-02-04 14:05:00|355.76|353.56|360.9|358.7|361.46|359.26|355.76|353.56|0
1643983800000|2022-02-04 14:10:00|360.58|358.38|367.22|365.02|367.38|365.18|359.93|357.73|0
1643984100000|2022-02-04 14:15:00|367.54|365.34|369.74|367.54|371.79|369.59|366.73|364.53|0
1643984400000|2022-02-04 14:20:00|369.99|367.79|371.29|369.09|371.78|369.58|369.99|367.79|0
1643984700000|2022-02-04 14:25:00|370.96|368.76|372.92|370.72|375.88|373.68|370.96|368.76|0
1643985000000|2022-02-04 14:30:00|372.84|370.64|369.08|366.88|377.36|375.16|368.68|366.48|0
1643985300000|2022-02-04 14:35:00|369.41|367.21|369.98|367.78|372.43|370.23|366.08|363.88|0
1643985600000|2022-02-04 14:40:00|370.47|368.27|383.11|380.91|385.28|383.08|370.22|368.02|0
1643985900000|2022-02-04 14:45:00|382.62|380.42|379.59|377.39|385.94|383.74|378.1|375.9|0
1643986200000|2022-02-04 14:50:00|379.42|377.22|373.56|371.36|381.25|379.05|372|369.8|0
1643986500000|2022-02-04 14:55:00|374.3|372.1|376.54|374.34|378.86|376.66|373.08|370.88|0
1643986800000|2022-02-04 15:00:00|378.2|376|379.52|377.32|382.51|380.31|374.8|372.6|0
1643987100000|2022-02-04 15:05:00|379.68|377.48|376.87|374.67|382.18|379.98|376.87|374.67|0
1643987400000|2022-02-04 15:10:00|376.53|374.33|381.51|379.31|382.42|380.22|371.92|369.72|0
1643987700000|2022-02-04 15:15:00|381.01|378.81|384.84|382.64|387.68|385.48|381.01|378.81|0
1643988000000|2022-02-04 15:20:00|385|382.8|381.67|379.47|386.17|383.97|381|378.8|0
1643988300000|2022-02-04 15:25:00|381.33|379.13|370.27|368.07|384|381.8|370.27|368.07|0
1643988600000|2022-02-04 15:30:00|370.1|367.9|374.21|372.01|376.68|374.48|370.1|367.9|0
1643988900000|2022-02-04 15:35:00|373.88|371.68|366.84|364.64|374.21|372.01|363.43|361.23|0
1643989200000|2022-02-04 15:40:00|367.57|365.37|366.53|364.33|370.28|368.08|365.56|363.36|0
1643989500000|2022-02-04 15:45:00|366.21|364.01|363.21|361.01|366.6|364.4|360.15|357.95|0
1643989800000|2022-02-04 15:50:00|363.28|361.08|365.96|363.76|366.93|364.73|361.35|359.15|0
1643990100000|2022-02-04 15:55:00|366.12|363.92|363.85|361.65|367.9|365.7|362.88|360.68|0
1643990400000|2022-02-04 16:00:00|363.36|361.16|365.95|363.75|367.25|365.05|361.26|359.06|0
1643990700000|2022-02-04 16:05:00|366.11|363.91|363.68|361.48|367.25|365.05|362.95|360.75|0
1643991000000|2022-02-04 16:10:00|363.59|361.39|359.8|357.6|364.16|361.96|359.08|356.88|0
1643991300000|2022-02-04 16:15:00|359.48|357.28|363.67|361.47|364.32|362.12|358.2|356|0
1643991600000|2022-02-04 16:20:00|363.19|360.99|364.48|362.28|365.69|363.49|360.93|358.73|0
1643991900000|2022-02-04 16:25:00|364.56|362.36|370.49|368.29|373.11|370.91|364.56|362.36|0
1643992200000|2022-02-04 16:30:00|370.98|368.78|373.42|371.22|374.41|372.21|366.53|364.33|0
1643992500000|2022-02-04 16:35:00|374.16|371.96|374.98|372.78|377.62|375.42|373.58|371.38|0
1643992800000|2022-02-04 16:40:00|375.4|373.2|376.22|374.02|377.45|375.25|374.08|371.88|0
1643993100000|2022-02-04 16:45:00|376.05|373.85|378.18|375.98|385.27|383.07|376.05|373.85|0
1643993400000|2022-02-04 16:50:00|378.51|376.31|377.29|375.09|379|376.8|375.64|373.44|0
1643993700000|2022-02-04 16:55:00|377.45|375.25|374.65|372.45|382.42|380.22|374.65|372.45|0
1643994000000|2022-02-04 17:00:00|375.14|372.94|375.47|373.27|376.29|374.09|372.5|370.3|0
1643994300000|2022-02-04 17:05:00|375.63|373.43|376.29|374.09|377.2|375|372.5|370.3|0
1643994600000|2022-02-04 17:10:00|376.54|374.34|378.19|375.99|380.1|377.9|372.5|370.3|0
1643994900000|2022-02-04 17:15:00|378.27|376.07|378.1|375.9|380.6|378.4|376.62|374.42|0
1643995200000|2022-02-04 17:20:00|378.6|376.4|377.85|375.65|379.27|377.07|376.45|374.25|0
1643995500000|2022-02-04 17:25:00|377.94|375.74|379.01|376.81|380.92|378.72|377.27|375.07|0
1643995800000|2022-02-04 17:30:00|379.59|377.39|378.1|375.9|382.33|380.13|375.28|373.08|0
1643996100000|2022-02-04 17:35:00|377.93|375.73|381.58|379.38|381.58|379.38|376.77|374.57|0
1643996400000|2022-02-04 17:40:00|382.08|379.88|383.41|381.21|384.25|382.05|380.41|378.21|0
1643996700000|2022-02-04 17:45:00|382.91|380.71|384.24|382.04|384.24|382.04|381.41|379.21|0
1643997000000|2022-02-04 17:50:00|383.99|381.79|382.42|380.22|384.74|382.54|382|379.8|0
1643997300000|2022-02-04 17:55:00|383.09|380.89|385.09|382.89|385.68|383.48|381.25|379.05|0
1643997600000|2022-02-04 18:00:00|385.26|383.06|393.51|391.31|393.85|391.65|385.26|383.06|0
1643997900000|2022-02-04 18:05:00|393.68|391.48|393.86|391.66|397.25|395.05|392.49|390.29|0
1643998200000|2022-02-04 18:10:00|393.69|391.49|392.84|390.64|395.22|393.02|391.49|389.29|0
1643998500000|2022-02-04 18:15:00|393.01|390.81|391.32|389.12|393.69|391.49|390.13|387.93|0
1643998800000|2022-02-04 18:20:00|391.48|389.28|396.57|394.37|396.57|394.37|390.98|388.78|0
1643999100000|2022-02-04 18:25:00|396.23|394.03|392.33|390.13|396.23|394.03|390.97|388.77|0
1643999400000|2022-02-04 18:30:00|392.66|390.46|395.04|392.84|395.04|392.84|391.48|389.28|0
1643999700000|2022-02-04 18:35:00|394.87|392.67|393.17|390.97|395.21|393.01|391.47|389.27|0
1644000000000|2022-02-04 18:40:00|393.34|391.14|398.61|396.41|399.63|397.43|393.25|391.05|0
1644000300000|2022-02-04 18:45:00|398.95|396.75|397.36|395.16|398.95|396.75|393.84|391.64|0
1644000600000|2022-02-04 18:50:00|397.95|395.75|399.4|397.2|399.74|397.54|397.53|395.33|0
1644000900000|2022-02-04 18:55:00|399.31|397.11|399.22|397.02|399.74|397.54|396.93|394.73|0
1644001200000|2022-02-04 19:00:00|399.74|397.54|397.01|394.81|400.59|398.39|397.01|394.81|0
1644001500000|2022-02-04 19:05:00|397.52|395.32|397.69|395.49|398.37|396.17|395.9|393.7|0
1644001800000|2022-02-04 19:10:00|398.03|395.83|394.96|392.76|398.37|396.17|392.26|390.06|0
1644002100000|2022-02-04 19:15:00|394.63|392.43|390.9|388.7|395.64|393.44|390.9|388.7|0
1644002400000|2022-02-04 19:20:00|390.73|388.53|393.6|391.4|395.3|393.1|390.73|388.53|0
1644002700000|2022-02-04 19:25:00|393.77|391.57|394.96|392.76|396.83|394.63|393.26|391.06|0
1644003000000|2022-02-04 19:30:00|394.28|392.08|398.35|396.15|400.06|397.86|394.28|392.08|0
1644003300000|2022-02-04 19:35:00|398.26|396.06|400.91|398.71|402.36|400.16|398.26|396.06|0
1644003600000|2022-02-04 19:40:00|400.56|398.36|397.32|395.12|402.1|399.9|396.98|394.78|0
1644003900000|2022-02-04 19:45:00|397.66|395.46|397.32|395.12|398.34|396.14|395.45|393.25|0
1644004200000|2022-02-04 19:50:00|397.49|395.29|400.39|398.19|400.56|398.36|397.06|394.86|0
1644004500000|2022-02-04 19:55:00|400.21|398.01|402.26|400.06|402.26|400.06|400.04|397.84|0
1644004800000|2022-02-04 20:00:00|402.09|399.89|405.68|403.48|405.85|403.65|402.09|399.89|0
1644005100000|2022-02-04 20:05:00|405.85|403.65|406.83|404.63|407.44|405.24|404.13|401.93|0
1644005400000|2022-02-04 20:10:00|406.75|404.55|410.89|408.69|412.28|410.08|406.06|403.86|0
1644005700000|2022-02-04 20:15:00|411.06|408.86|405.19|402.99|411.58|409.38|405.19|402.99|0
1644006000000|2022-02-04 20:20:00|405.53|403.33|408.29|406.09|408.64|406.44|405.36|403.16|0
1644006300000|2022-02-04 20:25:00|408.63|406.43|406.39|404.19|410.02|407.82|405.01|402.81|0
1644006600000|2022-02-04 20:30:00|406.91|404.71|410.19|407.99|411.05|408.85|405.87|403.67|0
1644006900000|2022-02-04 20:35:00|409.92|407.72|404.35|402.15|409.92|407.72|404.35|402.15|0
1644007200000|2022-02-04 20:40:00|404.43|402.23|397.82|395.62|404.69|402.49|397.65|395.45|0
1644007500000|2022-02-04 20:45:00|398.42|396.22|395.4|393.2|399.19|396.99|391.35|389.15|0
1644007800000|2022-02-04 20:50:00|394.98|392.78|393.7|391.5|398.3|396.1|390.14|387.94|0
1644008100000|2022-02-04 20:55:00|393.19|390.99|383.9|381.7|393.19|390.99|383.9|381.7|0
1644008400000|2022-02-04 21:00:00|383.23|381.03|379.16|376.96|385.21|383.01|378.66|376.46|0
1644008700000|2022-02-04 21:05:00|379.49|377.29|379.41|377.21|380.33|378.13|377.49|375.29|0
1644009000000|2022-02-04 21:10:00|379.58|377.38|381.41|379.21|381.41|379.21|378.07|375.87|0
1644221100000|2022-02-07 08:05:00|388.6|386.4|385.47|383.27|389.61|387.41|384.04|381.84|0
1644221400000|2022-02-07 08:10:00|385.73|383.53|384.21|382.01|389.1|386.9|384.21|382.01|0
1644221700000|2022-02-07 08:15:00|384.38|382.18|377.51|375.31|384.71|382.51|377.26|375.06|0
1644222000000|2022-02-07 08:20:00|377.34|375.14|374.1|371.9|378.68|376.48|374.1|371.9|0
1644222300000|2022-02-07 08:25:00|374.35|372.15|374.46|372.26|377.04|374.84|372.3|370.1|0
1644222600000|2022-02-07 08:30:00|374.38|372.18|374.05|371.85|376.04|373.84|372.89|370.69|0
1644222900000|2022-02-07 08:35:00|373.72|371.52|377.36|375.16|378.53|376.33|372.97|370.77|0
1644223200000|2022-02-07 08:40:00|377.03|374.83|377.44|375.24|378.69|376.49|377.03|374.83|0
1644223500000|2022-02-07 08:45:00|377.19|374.99|380.02|377.82|380.52|378.32|377.19|374.99|0
1644223800000|2022-02-07 08:50:00|379.85|377.65|383.02|380.82|383.02|380.82|379.69|377.49|0
1644224100000|2022-02-07 08:55:00|383.19|380.99|381.52|379.32|383.27|381.07|380.85|378.65|0
1644224400000|2022-02-07 09:00:00|381.6|379.4|383.69|381.49|385.87|383.67|380.35|378.15|0
1644224700000|2022-02-07 09:05:00|383.77|381.57|382.34|380.14|385.27|383.07|382.34|380.14|0
1644225000000|2022-02-07 09:10:00|382.18|379.98|381.75|379.55|383.01|380.81|378.51|376.31|0
1644225300000|2022-02-07 09:15:00|381.67|379.47|380.17|377.97|383.51|381.31|380|377.8|0
1644225600000|2022-02-07 09:20:00|380|377.8|379|376.8|382|379.8|379|376.8|0
1644225900000|2022-02-07 09:25:00|379.08|376.88|380.41|378.21|380.91|378.71|378.5|376.3|0
1644226200000|2022-02-07 09:30:00|380.83|378.63|378.99|376.79|382|379.8|378.82|376.62|0
1644226500000|2022-02-07 09:35:00|378.9|376.7|378.4|376.2|380.49|378.29|377.49|375.29|0
1644226800000|2022-02-07 09:40:00|378.66|376.46|377.16|374.96|378.82|376.62|376.74|374.54|0
1644227100000|2022-02-07 09:45:00|377.32|375.12|374.66|372.46|378.15|375.95|374.66|372.46|0
1644227400000|2022-02-07 09:50:00|374.5|372.3|376.9|374.7|377.32|375.12|373.34|371.14|0
1644227700000|2022-02-07 09:55:00|376.82|374.62|378.48|376.28|379.81|377.61|376.82|374.62|0
1644228000000|2022-02-07 10:00:00|378.56|376.36|380.05|377.85|381.31|379.11|378.56|376.36|0
1644228300000|2022-02-07 10:05:00|380.22|378.02|379.22|377.02|380.64|378.44|378.8|376.6|0
1644228600000|2022-02-07 10:10:00|378.97|376.77|381.21|379.01|381.38|379.18|378.8|376.6|0
1644228900000|2022-02-07 10:15:00|381.13|378.93|379.96|377.76|381.47|379.27|379.96|377.76|0
1644229200000|2022-02-07 10:20:00|379.8|377.6|379.13|376.93|380.3|378.1|378.8|376.6|0
1644229500000|2022-02-07 10:25:00|379.29|377.09|379.96|377.76|381.46|379.26|378.71|376.51|0
1644229800000|2022-02-07 10:30:00|379.87|377.67|378.79|376.59|380.79|378.59|378.46|376.26|0
1644230100000|2022-02-07 10:35:00|378.7|376.5|379.03|376.83|380.29|378.09|377.29|375.09|0
1644230400000|2022-02-07 10:40:00|378.95|376.75|380.78|378.58|380.78|378.58|378.28|376.08|0
1644230700000|2022-02-07 10:45:00|380.86|378.66|380.95|378.75|382.79|380.59|380.45|378.25|0
1644231000000|2022-02-07 10:50:00|381.28|379.08|379.77|377.57|381.28|379.08|379.61|377.41|0
1644231300000|2022-02-07 10:55:00|379.61|377.41|377.35|375.15|379.77|377.57|376.94|374.74|0
1644231600000|2022-02-07 11:00:00|377.61|375.41|377.27|375.07|378.68|376.48|376.77|374.57|0
1644231900000|2022-02-07 11:05:00|377.44|375.24|377.43|375.23|378.1|375.9|375.44|373.24|0
1644232200000|2022-02-07 11:10:00|377.27|375.07|378.51|376.31|379.93|377.73|376.52|374.32|0
1644232500000|2022-02-07 11:15:00|378.34|376.14|379.09|376.89|380.26|378.06|378.26|376.06|0
1644232800000|2022-02-07 11:20:00|379.26|377.06|380.42|378.22|381.26|379.06|378.92|376.72|0
1644233100000|2022-02-07 11:25:00|380.5|378.3|381.17|378.97|382.59|380.39|380.5|378.3|0
1644233400000|2022-02-07 11:30:00|381.25|379.05|382.5|380.3|383.26|381.06|381.25|379.05|0
1644233700000|2022-02-07 11:35:00|382.76|380.56|382.75|380.55|384.68|382.48|382.42|380.22|0
1644234000000|2022-02-07 11:40:00|382.67|380.47|380.74|378.54|382.67|380.47|380.24|378.04|0
1644234300000|2022-02-07 11:45:00|380.58|378.38|380.91|378.71|381.74|379.54|379.74|377.54|0
1644234600000|2022-02-07 11:50:00|381.08|378.88|381.41|379.21|381.91|379.71|380.07|377.87|0
1644234900000|2022-02-07 11:55:00|381.24|379.04|382.15|379.95|383.83|381.63|380.32|378.12|0
1644235200000|2022-02-07 12:00:00|382.65|380.45|385.59|383.39|385.92|383.72|382.65|380.45|0
1644235500000|2022-02-07 12:05:00|385.76|383.56|386.76|384.56|387.18|384.98|385.59|383.39|0
1644235800000|2022-02-07 12:10:00|386.59|384.39|389.62|387.42|389.79|387.59|386.59|384.39|0
1644236100000|2022-02-07 12:15:00|389.45|387.25|389.11|386.91|391.65|389.45|389.11|386.91|0
1644236400000|2022-02-07 12:20:00|389.28|387.08|387.76|385.56|389.45|387.25|387.59|385.39|0
1644236700000|2022-02-07 12:25:00|387.67|385.47|387.42|385.22|387.76|385.56|386.25|384.05|0
1644237000000|2022-02-07 12:30:00|387.59|385.39|387.76|385.56|388.77|386.57|387.09|384.89|0
1644237300000|2022-02-07 12:35:00|387.67|385.47|387.92|385.72|388.43|386.23|387.25|385.05|0
1644237600000|2022-02-07 12:40:00|388.09|385.89|388.76|386.56|388.93|386.73|387.92|385.72|0
1644237900000|2022-02-07 12:45:00|388.59|386.39|390.7|388.5|391.12|388.92|388.09|385.89|0
1644238200000|2022-02-07 12:50:00|390.78|388.58|390.27|388.07|392.39|390.19|390.1|387.9|0
1644238500000|2022-02-07 12:55:00|390.1|387.9|390.27|388.07|392.47|390.27|390.1|387.9|0
1644238800000|2022-02-07 13:00:00|390.1|387.9|393.14|390.94|393.15|390.95|389.43|387.23|0
1644239100000|2022-02-07 13:05:00|392.81|390.61|394.16|391.96|395.52|393.32|391.96|389.76|0
1644239400000|2022-02-07 13:10:00|393.99|391.79|394.16|391.96|395.86|393.66|393.82|391.62|0
1644239700000|2022-02-07 13:15:00|393.99|391.79|393.64|391.44|394.33|392.13|393.48|391.28|0
1644240000000|2022-02-07 13:20:00|393.81|391.61|392.42|390.22|398.87|396.67|391.91|389.71|0
1644240300000|2022-02-07 13:25:00|392.59|390.39|391.57|389.37|392.93|390.73|391.06|388.86|0
1644240600000|2022-02-07 13:30:00|391.4|389.2|388.43|386.23|391.48|389.28|388.35|386.15|0
1644240900000|2022-02-07 13:35:00|388.52|386.32|388.85|386.65|389.36|387.16|387.5|385.3|0
1644241200000|2022-02-07 13:40:00|388.76|386.56|388.93|386.73|389.86|387.66|387.83|385.63|0
1644241500000|2022-02-07 13:45:00|389.02|386.82|390.03|387.83|390.54|388.34|388|385.8|0
1644241800000|2022-02-07 13:50:00|390.2|388|388.84|386.64|390.37|388.17|388.67|386.47|0
1644242100000|2022-02-07 13:55:00|389.01|386.81|390.7|388.5|391.21|389.01|388.84|386.64|0
1644242400000|2022-02-07 14:00:00|390.87|388.67|390.27|388.07|391.04|388.84|390.02|387.82|0
1644242700000|2022-02-07 14:05:00|390.36|388.16|391.37|389.17|391.37|389.17|389.34|387.14|0
1644243000000|2022-02-07 14:10:00|391.2|389|388.66|386.46|391.71|389.51|388.66|386.46|0
1644243300000|2022-02-07 14:15:00|388.49|386.29|387.05|384.85|388.49|386.29|385.95|383.75|0
1644243600000|2022-02-07 14:20:00|386.97|384.77|389.07|386.87|389.33|387.13|386.46|384.26|0
1644243900000|2022-02-07 14:25:00|388.82|386.62|388.9|386.7|389.75|387.55|387.64|385.44|0
1644244200000|2022-02-07 14:30:00|388.65|386.45|381.54|379.34|390.34|388.14|378.2|376|0
1644244500000|2022-02-07 14:35:00|381.7|379.5|387.93|385.73|389.79|387.59|381.7|379.5|0
1644244800000|2022-02-07 14:40:00|387.25|385.05|388.09|385.89|391.06|388.86|385.56|383.36|0
1644245100000|2022-02-07 14:45:00|388.6|386.4|384.55|382.35|390.29|388.09|383.21|381.01|0
1644245400000|2022-02-07 14:50:00|384.38|382.18|392.16|389.96|394.03|391.83|384.38|382.18|0
1644245700000|2022-02-07 14:55:00|392.33|390.13|390.29|388.09|393.52|391.32|385.21|383.01|0
1644246000000|2022-02-07 15:00:00|390.97|388.77|387.28|385.08|392.95|390.75|385.76|383.56|0
1644246300000|2022-02-07 15:05:00|387.62|385.42|389.15|386.95|392.38|390.18|387.11|384.91|0
1644246600000|2022-02-07 15:10:00|388.98|386.78|381.2|379|390.33|388.13|381.2|379|0
1644246900000|2022-02-07 15:15:00|381.54|379.34|382.45|380.25|384.06|381.86|379.73|377.53|0
1644247200000|2022-02-07 15:20:00|382.79|380.59|389.03|386.83|390.56|388.36|381.61|379.41|0
1644247500000|2022-02-07 15:25:00|388.86|386.66|390.22|388.02|392.26|390.06|388.02|385.82|0
1644247800000|2022-02-07 15:30:00|390.56|388.36|397.03|394.83|397.37|395.17|388.01|385.81|0
1644248100000|2022-02-07 15:35:00|396.86|394.66|391.65|389.45|399.2|397|391.48|389.28|0
1644248400000|2022-02-07 15:40:00|391.9|389.7|386.71|384.51|392.16|389.96|384.85|382.65|0
1644248700000|2022-02-07 15:45:00|387.05|384.85|386.71|384.51|389.09|386.89|386.03|383.83|0
1644249000000|2022-02-07 15:50:00|386.54|384.34|387.39|385.19|389.6|387.4|384.85|382.65|0
1644249300000|2022-02-07 15:55:00|386.71|384.51|388.23|386.03|389.08|386.88|386.03|383.83|0
1644249600000|2022-02-07 16:00:00|387.89|385.69|385.51|383.31|390.27|388.07|383.82|381.62|0
1644249900000|2022-02-07 16:05:00|385.35|383.15|381.63|379.43|387.04|384.84|380.95|378.75|0
1644250200000|2022-02-07 16:10:00|381.8|379.6|384.66|382.46|385.34|383.14|381.8|379.6|0
1644250500000|2022-02-07 16:15:00|384.49|382.29|382.76|380.56|384.49|382.29|380.32|378.12|0
1644250800000|2022-02-07 16:20:00|382.85|380.65|381.84|379.64|383.7|381.5|380.49|378.29|0
1644251100000|2022-02-07 16:25:00|382|379.8|385.16|382.96|386.41|384.21|382|379.8|0
1644251400000|2022-02-07 16:30:00|384.99|382.79|381.11|378.91|384.99|382.79|380.44|378.24|0
1644251700000|2022-02-07 16:35:00|381.28|379.08|375.25|373.05|382.12|379.92|374.75|372.55|0
1644252000000|2022-02-07 16:40:00|375.42|373.22|371.92|369.72|376.25|374.05|371.42|369.22|0
1644252300000|2022-02-07 16:45:00|372.08|369.88|374.86|372.66|375.03|372.83|370.95|368.75|0
1644252600000|2022-02-07 16:50:00|374.69|372.49|374.69|372.49|376.03|373.83|372.86|370.66|0
1644252900000|2022-02-07 16:55:00|374.44|372.24|378.53|376.33|379.2|377|374.02|371.82|0
1644253200000|2022-02-07 17:00:00|378.28|376.08|377.69|375.49|378.86|376.66|374.35|372.15|0
1644253500000|2022-02-07 17:05:00|377.86|375.66|373.01|370.81|377.86|375.66|373.01|370.81|0
1644253800000|2022-02-07 17:10:00|373.18|370.98|374.34|372.14|375.51|373.31|372.85|370.65|0
1644254100000|2022-02-07 17:15:00|374.18|371.98|375.67|373.47|377.18|374.98|373.34|371.14|0
1644254400000|2022-02-07 17:20:00|375.51|373.31|377.51|375.31|378.18|375.98|375.01|372.81|0
1644254700000|2022-02-07 17:25:00|377.34|375.14|372.84|370.64|377.84|375.64|372.34|370.14|0
1644255000000|2022-02-07 17:30:00|372.67|370.47|374.5|372.3|375.33|373.13|370.01|367.81|0
1644255300000|2022-02-07 17:35:00|374.41|372.21|370.84|368.64|375.67|373.47|369.01|366.81|0
1644255600000|2022-02-07 17:40:00|371.17|368.97|374.16|371.96|374.83|372.63|371.17|368.97|0
1644255900000|2022-02-07 17:45:00|373.99|371.79|376.16|373.96|377.33|375.13|373.33|371.13|0
1644256200000|2022-02-07 17:50:00|375.9|373.7|374.99|372.79|377.16|374.96|374.65|372.45|0
1644256500000|2022-02-07 17:55:00|375.15|372.95|375.15|372.95|376.65|374.45|373.98|371.78|0
1644256800000|2022-02-07 18:00:00|374.82|372.62|378.32|376.12|380.17|377.97|373.82|371.62|0
1644257100000|2022-02-07 18:05:00|378.15|375.95|381.17|378.97|381.51|379.31|377.65|375.45|0
1644257400000|2022-02-07 18:10:00|381.34|379.14|383.53|381.33|384.71|382.51|380.33|378.13|0
1644257700000|2022-02-07 18:15:00|383.36|381.16|381.84|379.64|383.52|381.32|380.66|378.46|0
1644258000000|2022-02-07 18:20:00|381.67|379.47|381.75|379.55|383.86|381.66|380.99|378.79|0
1644258300000|2022-02-07 18:25:00|381.84|379.64|383.93|381.73|384.87|382.67|380.99|378.79|0
1644258600000|2022-02-07 18:30:00|384.02|381.82|384.53|382.33|386.22|384.02|383.85|381.65|0
1644258900000|2022-02-07 18:35:00|384.69|382.49|385.7|383.5|386.21|384.01|384.02|381.82|0
1644259200000|2022-02-07 18:40:00|385.87|383.67|385.36|383.16|386.89|384.69|385.03|382.83|0
1644259500000|2022-02-07 18:45:00|385.53|383.33|382.16|379.96|386.38|384.18|381.56|379.36|0
1644259800000|2022-02-07 18:50:00|382.32|380.12|383.16|380.96|384.51|382.31|381.48|379.28|0
1644260100000|2022-02-07 18:55:00|383.5|381.3|386.88|384.68|388.06|385.86|383.33|381.13|0
1644260400000|2022-02-07 19:00:00|386.54|384.34|386.37|384.17|387.21|385.01|385.01|382.81|0
1644260700000|2022-02-07 19:05:00|389.17|386.97|383.07|380.87|389.17|386.97|382.9|380.7|0
1644261000000|2022-02-07 19:10:00|383.24|381.04|383.74|381.54|385.09|382.89|383.24|381.04|0
1644261300000|2022-02-07 19:15:00|383.23|381.03|386.1|383.9|387.8|385.6|383.23|381.03|0
1644261600000|2022-02-07 19:20:00|385.93|383.73|385.25|383.05|387.46|385.26|384.24|382.04|0
1644261900000|2022-02-07 19:25:00|385.09|382.89|391.02|388.82|391.02|388.82|384.75|382.55|0
1644262200000|2022-02-07 19:30:00|391.36|389.16|391.02|388.82|391.87|389.67|389.49|387.29|0
1644262500000|2022-02-07 19:35:00|391.19|388.99|390.33|388.13|392.72|390.52|389.31|387.11|0
1644262800000|2022-02-07 19:40:00|389.99|387.79|391.43|389.23|392.49|390.29|389.65|387.45|0
1644263100000|2022-02-07 19:45:00|391.51|389.31|390.16|387.96|392.11|389.91|389.65|387.45|0
1644263400000|2022-02-07 19:50:00|389.99|387.79|389.99|387.79|390.33|388.13|388.46|386.26|0
1644263700000|2022-02-07 19:55:00|390.16|387.96|389.31|387.11|391.26|389.06|388.8|386.6|0
1644264000000|2022-02-07 20:00:00|389.14|386.94|391.69|389.49|391.86|389.66|386.59|384.39|0
1644264300000|2022-02-07 20:05:00|391.86|389.66|389.91|387.71|392.54|390.34|387.1|384.9|0
1644264600000|2022-02-07 20:10:00|389.74|387.54|395.05|392.85|395.05|392.85|389.06|386.86|0
1644264900000|2022-02-07 20:15:00|394.88|392.68|391.62|389.42|395.22|393.02|391.62|389.42|0
1644265200000|2022-02-07 20:20:00|391.45|389.25|387.86|385.66|391.62|389.42|387.09|384.89|0
1644265500000|2022-02-07 20:25:00|388.03|385.83|382.09|379.89|389.22|387.02|381.24|379.04|0
1644265800000|2022-02-07 20:30:00|382.76|380.56|381.91|379.71|384.8|382.6|380.73|378.53|0
1644266100000|2022-02-07 20:35:00|382.08|379.88|374.84|372.64|383.44|381.24|374.34|372.14|0
1644266400000|2022-02-07 20:40:00|374.51|372.31|372.76|370.56|375.94|373.74|370.85|368.65|0
1644266700000|2022-02-07 20:45:00|371.6|369.4|369.76|367.56|372.09|369.89|368.43|366.23|0
1644267000000|2022-02-07 20:50:00|369.43|367.23|363.21|361.01|374.93|372.73|362.15|359.95|0
1644267300000|2022-02-07 20:55:00|363.46|361.26|371.1|368.9|371.1|368.9|359.41|357.21|0
1644267600000|2022-02-07 21:00:00|370.76|368.56|373.28|371.08|374.25|372.05|370.76|368.56|0
1644267900000|2022-02-07 21:05:00|373.11|370.91|372.78|370.58|374.28|372.08|372.61|370.41|0
1644268200000|2022-02-07 21:10:00|373.03|370.83|374.11|371.91|374.78|372.58|372.94|370.74|0
1644268500000|2022-02-07 21:15:00|374.24|371.44|374.07|371.27|374.91|372.11|373.57|370.77|0
1644268800000|2022-02-07 21:20:00|374.24|371.44|374.24|371.44|374.41|371.61|373.9|371.1|0
1644269100000|2022-02-07 21:25:00|374.41|371.61|375.24|372.44|375.32|372.52|374.24|371.44|0
1644269400000|2022-02-07 21:30:00|375.15|372.35|375.24|372.44|375.24|372.44|374.57|371.77|0
1644269700000|2022-02-07 21:35:00|375.07|372.27|375.07|372.27|375.57|372.77|375.07|372.27|0
1644270000000|2022-02-07 21:40:00|375.23|372.43|374.56|371.76|375.23|372.43|374.39|371.59|0
1644270300000|2022-02-07 21:45:00|374.39|371.59|374.56|371.76|374.56|371.76|373.89|371.09|0
1644270600000|2022-02-07 21:50:00|374.73|371.93|375.73|372.93|375.73|372.93|374.39|371.59|0
1644270900000|2022-02-07 21:55:00|375.56|372.76|375.13|372.33|375.56|372.76|374.72|371.92|0
1644271200000|2022-02-07 22:00:00|374.76|371.96|375.17|372.37|375.41|372.61|374.76|371.96|0
1644271500000|2022-02-07 22:05:00|375.41|372.61|375.14|372.34|375.41|372.61|375.02|372.22|0
1644271800000|2022-02-07 22:10:00|375.05|372.25|375.21|372.41|375.24|372.44|375.05|372.25|0
1644272100000|2022-02-07 22:15:00|375.09|372.29|374.85|372.05|375.09|372.29|374.85|372.05|0
1644272400000|2022-02-07 22:20:00|375.04|372.24|375.23|372.43|375.5|372.7|375.04|372.24|0
1644272700000|2022-02-07 22:25:00|375.16|372.36|374.96|372.16|375.33|372.53|374.96|372.16|0
1644273000000|2022-02-07 22:30:00|374.89|372.09|375.27|372.47|375.27|372.47|374.89|372.09|0
1644273300000|2022-02-07 22:35:00|375.18|372.38|375.37|372.57|375.42|372.62|375.18|372.38|0
1644273600000|2022-02-07 22:40:00|375.32|372.52|375.58|372.78|375.58|372.78|375.32|372.52|0
1644273900000|2022-02-07 22:45:00|375.66|372.86|375.73|372.93|375.88|373.08|375.58|372.78|0
1644274200000|2022-02-07 22:50:00|375.68|372.88|375.65|372.85|375.68|372.88|375.61|372.81|0
1644274500000|2022-02-07 22:55:00|375.62|372.82|375.62|372.82|375.65|372.85|375.57|372.77|0
1644274800000|2022-02-07 23:00:00|374.93|372.13|374.76|371.96|375.77|372.97|373.84|371.04|0
1644275100000|2022-02-07 23:05:00|374.68|371.88|373.84|371.04|374.85|372.05|373.34|370.54|0
1644275400000|2022-02-07 23:10:00|374.17|371.37|374.84|372.04|374.84|372.04|373.84|371.04|0
1644275700000|2022-02-07 23:15:00|374.67|371.87|375.34|372.54|375.42|372.62|374.51|371.71|0
1644276000000|2022-02-07 23:20:00|375.84|373.04|376.76|373.96|377.18|374.38|374.92|372.12|0
1644276300000|2022-02-07 23:25:00|376.68|373.88|376.17|373.37|376.85|374.05|375.92|373.12|0
1644276600000|2022-02-07 23:30:00|376.51|373.71|375.33|372.53|377.01|374.21|375.33|372.53|0
1644276900000|2022-02-07 23:35:00|375.16|372.36|375.5|372.7|376|373.2|375|372.2|0
1644277200000|2022-02-07 23:40:00|375.66|372.86|375.83|373.03|376.17|373.37|375.16|372.36|0
1644277500000|2022-02-07 23:45:00|375.91|373.11|376.41|373.61|376.83|374.03|375.57|372.77|0
1644277800000|2022-02-07 23:50:00|376.33|373.53|375.82|373.02|376.58|373.78|375.65|372.85|0
1644278100000|2022-02-07 23:55:00|375.65|372.85|376.83|374.03|377.07|374.27|375.4|372.6|0
1644278400000|2022-02-08 00:00:00|377.07|374.27|377.16|374.36|378.17|375.37|376.82|374.02|0
1644278700000|2022-02-08 00:05:00|377.33|374.53|376.48|373.68|377.33|374.53|376.15|373.35|0
1644279000000|2022-02-08 00:10:00|376.32|373.52|375.81|373.01|376.65|373.85|375.56|372.76|0
1644279300000|2022-02-08 00:15:00|375.98|373.18|376.81|374.01|377.15|374.35|375.81|373.01|0
1644279600000|2022-02-08 00:20:00|376.89|374.09|373.63|370.83|376.98|374.18|373.29|370.49|0
1644279900000|2022-02-08 00:25:00|373.46|370.66|374.13|371.33|374.8|372|373.46|370.66|0
1644280200000|2022-02-08 00:30:00|374.46|371.66|375.13|372.33|375.46|372.66|374.46|371.66|0
1644280500000|2022-02-08 00:35:00|375.29|372.49|374.79|371.99|375.63|372.83|373.87|371.07|0
1644280800000|2022-02-08 00:40:00|374.7|371.9|375.29|372.49|375.29|372.49|374.45|371.65|0
1644281100000|2022-02-08 00:45:00|375.2|372.4|376.46|373.66|376.63|373.83|374.7|371.9|0
1644281400000|2022-02-08 00:50:00|376.54|373.74|375.45|372.65|376.54|373.74|375.28|372.48|0
1644281700000|2022-02-08 00:55:00|375.28|372.48|375.95|373.15|375.95|373.15|375.28|372.48|0
1644282000000|2022-02-08 01:00:00|375.86|373.06|374.44|371.64|375.86|373.06|374.11|371.31|0
1644282300000|2022-02-08 01:05:00|374.52|371.72|373.6|370.8|374.77|371.97|373.6|370.8|0
1644282600000|2022-02-08 01:10:00|373.43|370.63|374.01|371.21|374.43|371.63|372.43|369.63|0
1644282900000|2022-02-08 01:15:00|374.1|371.3|374.43|371.63|374.51|371.71|373.76|370.96|0
1644283200000|2022-02-08 01:20:00|374.6|371.8|373.26|370.46|374.6|371.8|373.26|370.46|0
1644283500000|2022-02-08 01:25:00|373.09|370.29|372.08|369.28|373.17|370.37|370.75|367.95|0
1644283800000|2022-02-08 01:30:00|371.92|369.12|370.41|367.61|371.92|369.12|370.08|367.28|0
1644284100000|2022-02-08 01:35:00|370.58|367.78|372.41|369.61|372.58|369.78|370.58|367.78|0
1644284400000|2022-02-08 01:40:00|372.58|369.78|372.08|369.28|373.92|371.12|372.08|369.28|0
1644284700000|2022-02-08 01:45:00|372.24|369.44|370.57|367.77|372.24|369.44|369.91|367.11|0
1644285000000|2022-02-08 01:50:00|370.74|367.94|370.82|368.02|371.07|368.27|369.57|366.77|0
1644285300000|2022-02-08 01:55:00|370.9|368.1|370.57|367.77|370.9|368.1|370.07|367.27|0
1644285600000|2022-02-08 02:00:00|370.73|367.93|369.23|366.43|371.56|368.76|369.23|366.43|0
1644285900000|2022-02-08 02:05:00|369.31|366.51|369.73|366.93|369.89|367.09|368.56|365.76|0
1644286200000|2022-02-08 02:10:00|369.47|366.67|369.23|366.43|369.56|366.76|368.4|365.6|0
1644286500000|2022-02-08 02:15:00|369.14|366.34|368.06|365.26|369.56|366.76|367.97|365.17|0
1644286800000|2022-02-08 02:20:00|367.89|365.09|370.72|367.92|371.38|368.58|367.23|364.43|0
1644287100000|2022-02-08 02:25:00|370.88|368.08|371.29|368.49|371.55|368.75|370.38|367.58|0
1644287400000|2022-02-08 02:30:00|371.38|368.58|370.38|367.58|371.38|368.58|370.21|367.41|0
1644287700000|2022-02-08 02:35:00|370.29|367.49|370.87|368.07|370.87|368.07|370.21|367.41|0
1644288000000|2022-02-08 02:40:00|370.71|367.91|371.7|368.9|371.87|369.07|370.71|367.91|0
1644288300000|2022-02-08 02:45:00|371.54|368.74|372.12|369.32|372.7|369.9|371.37|368.57|0
1644288600000|2022-02-08 02:50:00|372.04|369.24|372.53|369.73|372.7|369.9|371.61|368.81|0
1644288900000|2022-02-08 02:55:00|372.61|369.81|372.7|369.9|373.03|370.23|372.53|369.73|0
1644289200000|2022-02-08 03:00:00|372.78|369.98|372.03|369.23|373.03|370.23|371.36|368.56|0
1644289500000|2022-02-08 03:05:00|372.19|369.39|371.02|368.22|372.36|369.56|371.02|368.22|0
1644289800000|2022-02-08 03:10:00|371.1|368.3|370.85|368.05|371.35|368.55|370.85|368.05|0
1644290100000|2022-02-08 03:15:00|371.02|368.22|371.35|368.55|372.19|369.39|371.02|368.22|0
1644290400000|2022-02-08 03:20:00|371.52|368.72|371.76|368.96|371.76|368.96|371.18|368.38|0
1644290700000|2022-02-08 03:25:00|371.68|368.88|372.68|369.88|373.01|370.21|371.43|368.63|0
1644291000000|2022-02-08 03:30:00|372.76|369.96|372.34|369.54|373.18|370.38|372.18|369.38|0
1644291300000|2022-02-08 03:35:00|372.42|369.62|373.09|370.29|373.84|371.04|372.42|369.62|0
1644291600000|2022-02-08 03:40:00|373.17|370.37|372.5|369.7|373.25|370.45|372.34|369.54|0
1644291900000|2022-02-08 03:45:00|372.34|369.54|371.5|368.7|372.5|369.7|370.5|367.7|0
1644292200000|2022-02-08 03:50:00|371.33|368.53|370.5|367.7|371.58|368.78|370.5|367.7|0
1644292500000|2022-02-08 03:55:00|370.33|367.53|370.91|368.11|371.24|368.44|370.16|367.36|0
1644292800000|2022-02-08 04:00:00|370.99|368.19|371.07|368.27|371.49|368.69|370.66|367.86|0
1644293100000|2022-02-08 04:05:00|371.16|368.36|370.99|368.19|371.4|368.6|370.49|367.69|0
1644293400000|2022-02-08 04:10:00|370.9|368.1|371.15|368.35|371.4|368.6|370.65|367.85|0
1644293700000|2022-02-08 04:15:00|371.23|368.43|370.89|368.09|371.4|368.6|370.81|368.01|0
1644294000000|2022-02-08 04:20:00|370.98|368.18|370.48|367.68|371.06|368.26|370.14|367.34|0
1644294300000|2022-02-08 04:25:00|370.39|367.59|370.64|367.84|371.22|368.42|370.31|367.51|0
1644294600000|2022-02-08 04:30:00|370.47|367.67|370.8|368|371.05|368.25|370.47|367.67|0
1644294900000|2022-02-08 04:35:00|370.88|368.08|370.8|368|371.3|368.5|370.63|367.83|0
1644295200000|2022-02-08 04:40:00|370.97|368.17|370.8|368|371.63|368.83|370.8|368|0
1644295500000|2022-02-08 04:45:00|370.96|368.16|372.43|369.63|372.51|369.71|370.8|368|0
1644295800000|2022-02-08 04:50:00|372.51|369.71|371.59|368.79|372.6|369.8|371.34|368.54|0
1644296100000|2022-02-08 04:55:00|371.42|368.62|372.26|369.46|372.42|369.62|371.26|368.46|0
1644296400000|2022-02-08 05:00:00|372.09|369.29|370.92|368.12|372.42|369.62|370.59|367.79|0
1644296700000|2022-02-08 05:05:00|370.75|367.95|372.25|369.45|372.42|369.62|370.59|367.79|0
1644297000000|2022-02-08 05:10:00|372.16|369.36|371.41|368.61|372.25|369.45|371.25|368.45|0
1644297300000|2022-02-08 05:15:00|371.25|368.45|370.08|367.28|371.25|368.45|369.91|367.11|0
1644297600000|2022-02-08 05:20:00|369.82|367.02|368.91|366.11|369.99|367.19|368.74|365.94|0
1644297900000|2022-02-08 05:25:00|368.99|366.19|369.07|366.27|369.57|366.77|367.91|365.11|0
1644298200000|2022-02-08 05:30:00|368.91|366.11|368.4|365.6|368.91|366.11|368.4|365.6|0
1644298500000|2022-02-08 05:35:00|368.32|365.52|367.07|364.27|368.4|365.6|367.07|364.27|0
1644298800000|2022-02-08 05:40:00|366.91|364.11|367.24|364.44|367.24|364.44|366.91|364.11|0
1644299100000|2022-02-08 05:45:00|367.15|364.35|367.23|364.43|367.24|364.44|366.9|364.1|0
1644299400000|2022-02-08 05:50:00|367.15|364.35|367.4|364.6|367.4|364.6|367.06|364.26|0
1644299700000|2022-02-08 05:55:00|367.31|364.51|368.06|365.26|368.89|366.09|367.31|364.51|0
1644300000000|2022-02-08 06:00:00|367.89|365.09|369.38|366.58|369.38|366.58|366.89|364.09|0
1644300300000|2022-02-08 06:05:00|369.05|366.25|369.88|367.08|370.21|367.41|369.05|366.25|0
1644300600000|2022-02-08 06:10:00|370.05|367.25|370.54|367.74|371.88|369.08|370.05|367.25|0
1644300900000|2022-02-08 06:15:00|370.46|367.66|370.54|367.74|371.21|368.41|370.12|367.32|0
1644301200000|2022-02-08 06:20:00|370.37|367.57|369.87|367.07|371.37|368.57|369.37|366.57|0
1644301500000|2022-02-08 06:25:00|370.12|367.32|371.28|368.48|371.87|369.07|370.04|367.24|0
1644301800000|2022-02-08 06:30:00|371.37|368.57|372.03|369.23|372.54|369.74|370.86|368.06|0
1644302100000|2022-02-08 06:35:00|371.94|369.14|372.44|369.64|373.2|370.4|371.94|369.14|0
1644302400000|2022-02-08 06:40:00|372.53|369.73|373.03|370.23|373.19|370.39|372.03|369.23|0
1644302700000|2022-02-08 06:45:00|373.36|370.56|372.02|369.22|373.7|370.9|372.02|369.22|0
1644303000000|2022-02-08 06:50:00|371.94|369.14|371.37|368.57|372.12|369.32|371.12|368.32|0
1644303300000|2022-02-08 06:55:00|371.45|368.65|370.95|368.15|372.12|369.32|370.53|367.73|0
1644303600000|2022-02-08 07:00:00|370.61|367.81|369.78|366.98|371.53|368.73|369.36|366.56|0
1644303900000|2022-02-08 07:05:00|369.61|366.81|371.53|368.73|372.11|369.31|369.53|366.73|0
1644304200000|2022-02-08 07:10:00|371.69|368.89|374.62|371.82|374.7|371.9|371.69|368.89|0
1644304500000|2022-02-08 07:15:00|374.87|372.07|374.2|371.4|374.95|372.15|373.7|370.9|0
1644304800000|2022-02-08 07:20:00|374.28|371.48|373.36|370.56|375.2|372.4|372.6|369.8|0
1644305100000|2022-02-08 07:25:00|373.19|370.39|371.01|368.21|373.19|370.39|370.76|367.96|0
1644305400000|2022-02-08 07:30:00|370.51|367.71|369.43|366.63|370.68|367.88|368.51|365.71|0
1644305700000|2022-02-08 07:35:00|369.51|366.71|368.75|365.95|370.08|367.28|368.32|365.52|0
1644306000000|2022-02-08 07:40:00|368.83|366.03|368.91|366.11|369.24|366.44|367.91|365.11|0
1644306300000|2022-02-08 07:45:00|368.74|365.94|368.08|365.28|369.74|366.94|366.75|363.95|0
1644306600000|2022-02-08 07:50:00|367.99|365.19|370.07|367.27|370.24|367.44|367.99|365.19|0
1644306900000|2022-02-08 07:55:00|369.82|367.02|368.65|365.85|370.24|367.44|368.57|365.77|0
1644307200000|2022-02-08 08:00:00|369.23|366.43|371.06|368.26|371.73|368.93|366.74|363.94|0
1644307500000|2022-02-08 08:05:00|370.26|368.06|369.26|367.06|371.1|368.9|368.84|366.64|0
1644307800000|2022-02-08 08:10:00|369.43|367.23|372.09|369.89|372.09|369.89|369.43|367.23|0
1644308100000|2022-02-08 08:15:00|372.17|369.97|372.17|369.97|373.51|371.31|370.92|368.72|0
1644308400000|2022-02-08 08:20:00|372.34|370.14|375.09|372.89|376.09|373.89|372.34|370.14|0
1644308700000|2022-02-08 08:25:00|375.25|373.05|376.26|374.06|376.26|374.06|373.91|371.71|0
1644309000000|2022-02-08 08:30:00|376.34|374.14|375.33|373.13|377.43|375.23|374.91|372.71|0
1644309300000|2022-02-08 08:35:00|375.25|373.05|376.25|374.05|377.43|375.23|374.24|372.04|0
1644309600000|2022-02-08 08:40:00|376.33|374.13|374.07|371.87|377.34|375.14|373.82|371.62|0
1644309900000|2022-02-08 08:45:00|373.9|371.7|378.26|376.06|378.26|376.06|373.9|371.7|0
1644310200000|2022-02-08 08:50:00|377.92|375.72|376.41|374.21|378.17|375.97|375.65|373.45|0
1644310500000|2022-02-08 08:55:00|376.58|374.38|375.82|373.62|377.25|375.05|375.31|373.11|0
1644310800000|2022-02-08 09:00:00|375.81|373.61|378.08|375.88|378.25|376.05|375.81|373.61|0
1644311100000|2022-02-08 09:05:00|377.99|375.79|378.42|376.22|378.84|376.64|376.57|374.37|0
1644311400000|2022-02-08 09:10:00|378.16|375.96|377.57|375.37|378.75|376.55|377.07|374.87|0
1644311700000|2022-02-08 09:15:00|377.65|375.45|379.5|377.3|380.18|377.98|377.65|375.45|0
1644312000000|2022-02-08 09:20:00|379.25|377.05|379.92|377.72|380.94|378.74|379.08|376.88|0
1644312300000|2022-02-08 09:25:00|380|377.8|378.48|376.28|380.68|378.48|378.4|376.2|0
1644312600000|2022-02-08 09:30:00|378.4|376.2|378.06|375.86|379.41|377.21|377.73|375.53|0
1644312900000|2022-02-08 09:35:00|377.9|375.7|376.08|373.88|378.96|376.76|375.74|373.54|0
1644313200000|2022-02-08 09:40:00|376|373.8|375.06|372.86|376.75|374.55|374.31|372.11|0
1644313500000|2022-02-08 09:45:00|374.98|372.78|375.65|373.45|376.24|374.04|374.81|372.61|0
1644313800000|2022-02-08 09:50:00|375.57|373.37|374.55|372.35|380.89|378.69|373.97|371.77|0
1644314100000|2022-02-08 09:55:00|374.72|372.52|372.2|370|374.72|372.52|371.36|369.16|0
1644314400000|2022-02-08 10:00:00|372.29|370.09|370.44|368.24|372.29|370.09|369.61|367.41|0
1644314700000|2022-02-08 10:05:00|370.27|368.07|371.86|369.66|371.95|369.75|370.27|368.07|0
1644315000000|2022-02-08 10:10:00|371.95|369.75|370.44|368.24|372.28|370.08|370.44|368.24|0
1644315300000|2022-02-08 10:15:00|370.6|368.4|368.76|366.56|371.1|368.9|368.1|365.9|0
1644315600000|2022-02-08 10:20:00|368.6|366.4|367.76|365.56|369.43|367.23|367.43|365.23|0
1644315900000|2022-02-08 10:25:00|367.26|365.06|369.59|367.39|370.43|368.23|367.26|365.06|0
1644316200000|2022-02-08 10:30:00|369.5|367.3|370.42|368.22|371.09|368.89|369.26|367.06|0
1644316500000|2022-02-08 10:35:00|370.34|368.14|370.95|368.75|371.09|368.89|368.69|366.49|0
1644316800000|2022-02-08 10:40:00|371.03|368.83|371.62|369.42|371.95|369.75|370.53|368.33|0
1644317100000|2022-02-08 10:45:00|371.78|369.58|372.45|370.25|372.45|370.25|370.95|368.75|0
1644317400000|2022-02-08 10:50:00|372.62|370.42|370.85|368.65|373.12|370.92|370.69|368.49|0
1644317700000|2022-02-08 10:55:00|370.77|368.57|371.44|369.24|371.78|369.58|370.77|368.57|0
1644318000000|2022-02-08 11:00:00|371.61|369.41|370.27|368.07|372.11|369.91|367.93|365.73|0
1644318300000|2022-02-08 11:05:00|370.1|367.9|369.1|366.9|371.6|369.4|369.1|366.9|0
1644318600000|2022-02-08 11:10:00|369.26|367.06|368.59|366.39|369.59|367.39|368.09|365.89|0
1644318900000|2022-02-08 11:15:00|368.76|366.56|367.76|365.56|369.76|367.56|367.26|365.06|0
1644319200000|2022-02-08 11:20:00|367.92|365.72|367.17|364.97|368.92|366.72|366.59|364.39|0
1644319500000|2022-02-08 11:25:00|367.09|364.89|366.92|364.72|367.26|365.06|365.46|363.26|0
1644319800000|2022-02-08 11:30:00|366.84|364.64|367.59|365.39|368.75|366.55|366.84|364.64|0
1644320100000|2022-02-08 11:35:00|367.42|365.22|364.1|361.9|368.42|366.22|363.93|361.73|0
1644320400000|2022-02-08 11:40:00|364.26|362.06|365.75|363.55|367.5|365.3|364.1|361.9|0
1644320700000|2022-02-08 11:45:00|365.42|363.22|363.43|361.23|365.42|363.22|362.77|360.57|0
1644321000000|2022-02-08 11:50:00|363.59|361.39|365.17|362.97|365.17|362.97|362.08|359.88|0
1644321300000|2022-02-08 11:55:00|365.01|362.81|366.33|364.13|366.33|364.13|364.35|362.15|0
1644321600000|2022-02-08 12:00:00|366|363.8|363.85|361.65|366.41|364.21|363.85|361.65|0
1644321900000|2022-02-08 12:05:00|364.01|361.81|366.32|364.12|366.49|364.29|363.52|361.32|0
1644322200000|2022-02-08 12:10:00|366.4|364.2|366.82|364.62|367.32|365.12|365.57|363.37|0
1644322500000|2022-02-08 12:15:00|366.65|364.45|364.83|362.63|366.82|364.62|361.77|359.57|0
1644322800000|2022-02-08 12:20:00|364.74|362.54|362.59|360.39|364.83|362.63|361.36|359.16|0
1644323100000|2022-02-08 12:25:00|362.68|360.48|364|361.8|364.16|361.96|361.52|359.32|0
1644323400000|2022-02-08 12:30:00|363.83|361.63|364.73|362.53|365.32|363.12|363.33|361.13|0
1644323700000|2022-02-08 12:35:00|364.65|362.45|366.84|364.64|366.84|364.64|364.65|362.45|0
1644324000000|2022-02-08 12:40:00|366.92|364.72|363.4|361.2|366.92|364.72|363.4|361.2|0
1644324300000|2022-02-08 12:45:00|363.33|361.13|364.31|362.11|364.64|362.44|362.74|360.54|0
1644324600000|2022-02-08 12:50:00|364.48|362.28|363.73|361.53|364.81|362.61|362.5|360.3|0
1644324900000|2022-02-08 12:55:00|363.32|361.12|365.63|363.43|366.13|363.93|363.15|360.95|0
1644325200000|2022-02-08 13:00:00|365.47|363.27|366.46|364.26|367.29|365.09|365.13|362.93|0
1644325500000|2022-02-08 13:05:00|366.29|364.09|368.44|366.24|369.52|367.32|366.12|363.92|0
1644325800000|2022-02-08 13:10:00|368.28|366.08|367.81|365.61|368.61|366.41|366.26|364.06|0
1644326100000|2022-02-08 13:15:00|367.64|365.44|367.97|365.77|368.64|366.44|366.97|364.77|0
1644326400000|2022-02-08 13:20:00|368.14|365.94|367.3|365.1|368.63|366.43|366.97|364.77|0
1644326700000|2022-02-08 13:25:00|367.14|364.94|366.3|364.1|367.63|365.43|366.3|364.1|0
1644327000000|2022-02-08 13:30:00|366.38|364.18|365.97|363.77|366.97|364.77|364.81|362.61|0
1644327300000|2022-02-08 13:35:00|366.13|363.93|365.38|363.18|366.96|364.76|365.13|362.93|0
1644327600000|2022-02-08 13:40:00|365.3|363.1|364.3|362.1|365.47|363.27|363.89|361.69|0
1644327900000|2022-02-08 13:45:00|364.47|362.27|363.8|361.6|364.71|362.51|363.47|361.27|0
1644328200000|2022-02-08 13:50:00|363.97|361.77|365.29|363.09|365.79|363.59|362.72|360.52|0
1644328500000|2022-02-08 13:55:00|364.96|362.76|366.45|364.25|367.11|364.91|364.79|362.59|0
1644328800000|2022-02-08 14:00:00|366.2|364|366.78|364.58|367.52|365.32|365.95|363.75|0
1644329100000|2022-02-08 14:05:00|366.69|364.49|364.72|362.52|367.11|364.91|364.48|362.28|0
1644329400000|2022-02-08 14:10:00|364.81|362.61|363.81|361.61|365.97|363.77|363.81|361.61|0
1644329700000|2022-02-08 14:15:00|363.65|361.45|363.31|361.11|363.81|361.61|362.82|360.62|0
1644330000000|2022-02-08 14:20:00|362.98|360.78|364.64|362.44|364.8|362.6|362.81|360.61|0
1644330300000|2022-02-08 14:25:00|364.8|362.6|364.3|362.1|366.3|364.1|363.8|361.6|0
1644330600000|2022-02-08 14:30:00|364.47|362.27|362.64|360.44|369.63|367.43|361.98|359.78|0
1644330900000|2022-02-08 14:35:00|363.14|360.94|366.95|364.75|369.12|366.92|363.14|360.94|0
1644331200000|2022-02-08 14:40:00|367.12|364.92|364.54|362.34|368.79|366.59|363.13|360.93|0
1644331500000|2022-02-08 14:45:00|364.62|362.42|363.79|361.59|368.86|366.66|363.46|361.26|0
1644331800000|2022-02-08 14:50:00|364.12|361.92|363.62|361.42|366.45|364.25|360.65|358.45|0
1644332100000|2022-02-08 14:55:00|364.12|361.92|362.62|360.42|365.78|363.58|361.97|359.77|0
1644332400000|2022-02-08 15:00:00|361.96|359.76|357.33|355.13|361.96|359.76|356.02|353.82|0
1644332700000|2022-02-08 15:05:00|357.82|355.62|363.01|360.81|363.76|361.56|356.84|354.64|0
1644333000000|2022-02-08 15:10:00|362.68|360.48|363.59|361.39|363.92|361.72|360.78|358.58|0
1644333300000|2022-02-08 15:15:00|363.42|361.22|366.4|364.2|368.9|366.7|363.42|361.22|0
1644333600000|2022-02-08 15:20:00|366.23|364.03|366.4|364.2|367.9|365.7|365.24|363.04|0
1644333900000|2022-02-08 15:25:00|366.23|364.03|362.91|360.71|367.39|365.19|360.93|358.73|0
1644334200000|2022-02-08 15:30:00|362.83|360.63|361.77|359.57|365.56|363.36|361.77|359.57|0
1644334500000|2022-02-08 15:35:00|361.93|359.73|364.91|362.71|366.07|363.87|359.12|356.92|0
1644334800000|2022-02-08 15:40:00|364.74|362.54|366.07|363.87|366.07|363.87|362.59|360.39|0
1644335100000|2022-02-08 15:45:00|365.9|363.7|371.02|368.82|374.04|371.84|365.9|363.7|0
1644335400000|2022-02-08 15:50:00|371.28|369.08|372.96|370.76|374.64|372.44|370.44|368.24|0
1644335700000|2022-02-08 15:55:00|372.79|370.59|372.28|370.08|373.96|371.76|371.78|369.58|0
1644336000000|2022-02-08 16:00:00|371.94|369.74|377.33|375.13|377.67|375.47|371.94|369.74|0
1644336300000|2022-02-08 16:05:00|377.5|375.3|377.84|375.64|378.68|376.48|375.3|373.1|0
1644336600000|2022-02-08 16:10:00|377.67|375.47|379.53|377.33|379.7|377.5|376.15|373.95|0
1644336900000|2022-02-08 16:15:00|379.86|377.66|380.71|378.51|381.56|379.36|378.68|376.48|0
1644337200000|2022-02-08 16:20:00|381.22|379.02|378.67|376.47|381.39|379.19|377.32|375.12|0
1644337500000|2022-02-08 16:25:00|378.84|376.64|379.52|377.32|380.03|377.83|377.32|375.12|0
1644337800000|2022-02-08 16:30:00|380.2|378|382.82|380.62|383.98|381.78|379.69|377.49|0
1644338100000|2022-02-08 16:35:00|382.65|380.45|384.18|381.98|384.52|382.32|381.29|379.09|0
1644338400000|2022-02-08 16:40:00|384.26|382.06|384.52|382.32|385.21|383.01|383.24|381.04|0
1644338700000|2022-02-08 16:45:00|384.86|382.66|384.52|382.32|386.23|384.03|384.35|382.15|0
1644339000000|2022-02-08 16:50:00|384.69|382.49|385.03|382.83|386.06|383.86|383.32|381.12|0
1644339300000|2022-02-08 16:55:00|385.2|383|385.88|383.68|386.91|384.71|385.02|382.82|0
1644339600000|2022-02-08 17:00:00|386.3|384.1|385.71|383.51|388.45|386.25|385.54|383.34|0
1644339900000|2022-02-08 17:05:00|385.88|383.68|383.31|381.11|385.88|383.68|382.46|380.26|0
1644340200000|2022-02-08 17:10:00|383.48|381.28|382.97|380.77|384.85|382.65|382.63|380.43|0
1644340500000|2022-02-08 17:15:00|383.14|380.94|383.9|381.7|384.67|382.47|381.94|379.74|0
1644340800000|2022-02-08 17:20:00|383.82|381.62|385.52|383.32|386.38|384.18|383.3|381.1|0
1644341100000|2022-02-08 17:25:00|385.69|383.49|386.03|383.83|386.38|384.18|384.84|382.64|0
1644341400000|2022-02-08 17:30:00|386.2|384|389.98|387.78|389.98|387.78|386.2|384|0
1644341700000|2022-02-08 17:35:00|389.8|387.6|392.21|390.01|392.9|390.7|389.29|387.09|0
1644342000000|2022-02-08 17:40:00|392.39|390.19|392.21|390.01|393.94|391.74|392.21|390.01|0
1644342300000|2022-02-08 17:45:00|392.38|390.18|390.66|388.46|393.07|390.87|390.31|388.11|0
1644342600000|2022-02-08 17:50:00|390.83|388.63|391|388.8|391.86|389.66|390.48|388.28|0
1644342900000|2022-02-08 17:55:00|391.17|388.97|389.45|387.25|391.34|389.14|388.93|386.73|0
1644343200000|2022-02-08 18:00:00|389.27|387.07|388.93|386.73|389.62|387.42|387.73|385.53|0
1644343500000|2022-02-08 18:05:00|389.1|386.9|387.81|385.61|389.79|387.59|387.38|385.18|0
1644343800000|2022-02-08 18:10:00|387.89|385.69|389.44|387.24|389.61|387.41|386.69|384.49|0
1644344100000|2022-02-08 18:15:00|389.27|387.07|386.35|384.15|389.27|387.07|383.95|381.75|0
1644344400000|2022-02-08 18:20:00|386.52|384.32|385.14|382.94|387.2|385|384.97|382.77|0
1644344700000|2022-02-08 18:25:00|384.97|382.77|384.29|382.09|385.14|382.94|382.92|380.72|0
1644345000000|2022-02-08 18:30:00|384.63|382.43|386.93|384.73|387.37|385.17|384.12|381.92|0
1644345300000|2022-02-08 18:35:00|387.02|384.82|385.48|383.28|388.91|386.71|384.62|382.42|0
1644345600000|2022-02-08 18:40:00|385.31|383.11|384.45|382.25|385.99|383.79|383.6|381.4|0
1644345900000|2022-02-08 18:45:00|384.62|382.42|385.99|383.79|385.99|383.79|383.08|380.88|0
1644346200000|2022-02-08 18:50:00|385.81|383.61|384.78|382.58|385.81|383.61|383.16|380.96|0
1644346500000|2022-02-08 18:55:00|384.96|382.76|387.69|385.49|388.04|385.84|384.78|382.58|0
1644346800000|2022-02-08 19:00:00|387.86|385.66|388.63|386.43|388.72|386.52|387.01|384.81|0
1644347100000|2022-02-08 19:05:00|389.41|387.21|388.8|386.6|390.95|388.75|388.72|386.52|0
1644347400000|2022-02-08 19:10:00|388.89|386.69|388.2|386|388.89|386.69|387.34|385.14|0
1644347700000|2022-02-08 19:15:00|388.03|385.83|385.45|383.25|388.54|386.34|384.6|382.4|0
1644348000000|2022-02-08 19:20:00|385.63|383.43|379.99|377.79|385.63|383.43|379.15|376.95|0
1644348300000|2022-02-08 19:25:00|380.33|378.13|378.12|375.92|380.5|378.3|377.28|375.08|0
1644348600000|2022-02-08 19:30:00|377.95|375.75|380.67|378.47|380.84|378.64|376.94|374.74|0
1644348900000|2022-02-08 19:35:00|380.84|378.64|374.23|372.03|381.35|379.15|373.89|371.69|0
1644349200000|2022-02-08 19:40:00|374.73|372.53|376.08|373.88|376.93|374.73|374.06|371.86|0
1644349500000|2022-02-08 19:45:00|375.41|373.21|375.57|373.37|376.93|374.73|373.04|370.84|0
1644349800000|2022-02-08 19:50:00|375.74|373.54|378.62|376.42|378.62|376.42|375.07|372.87|0
1644350100000|2022-02-08 19:55:00|378.53|376.33|376.32|374.12|378.62|376.42|375.14|372.94|0
1644350400000|2022-02-08 20:00:00|375.9|373.7|377.09|374.89|378.1|375.9|372.44|370.24|0
1644350700000|2022-02-08 20:05:00|376.92|374.72|378.78|376.58|379.29|377.09|375.06|372.86|0
1644351000000|2022-02-08 20:10:00|378.95|376.75|388.25|386.05|388.68|386.48|378.61|376.41|0
1644351300000|2022-02-08 20:15:00|388.16|385.96|389.54|387.34|390.74|388.54|387.13|384.93|0
1644351600000|2022-02-08 20:20:00|388.85|386.65|387.38|385.18|389.88|387.68|386.1|383.9|0
1644351900000|2022-02-08 20:25:00|387.81|385.61|386.27|384.07|387.81|385.61|384.22|382.02|0
1644352200000|2022-02-08 20:30:00|386.86|384.66|390.56|388.36|392.11|389.91|385.58|383.38|0
1644352500000|2022-02-08 20:35:00|390.73|388.53|389.18|386.98|390.73|388.53|386.78|384.58|0
1644352800000|2022-02-08 20:40:00|389.01|386.81|388.83|386.63|392.8|390.6|388.83|386.63|0
1644353100000|2022-02-08 20:45:00|388.66|386.46|390.03|387.83|391.76|389.56|386.43|384.23|0
1644353400000|2022-02-08 20:50:00|390.89|388.69|395.73|393.53|396.25|394.05|387.11|384.91|0
1644353700000|2022-02-08 20:55:00|394.86|392.66|389.58|387.38|400.27|398.07|389.58|387.38|0
1644354000000|2022-02-08 21:00:00|390.27|388.07|393.03|390.83|393.38|391.18|389.41|387.21|0
1644354300000|2022-02-08 21:05:00|393.21|391.01|395.11|392.91|396.15|393.95|393.03|390.83|0
1644354600000|2022-02-08 21:10:00|394.93|392.73|392.51|390.31|395.63|393.43|392.51|390.31|0
1644354900000|2022-02-08 21:15:00|392.81|390.01|394.02|391.22|394.71|391.91|392.81|390.01|0
1644355200000|2022-02-08 21:20:00|394.1|391.3|394.01|391.21|394.53|391.73|393.84|391.04|0
1644355500000|2022-02-08 21:25:00|394.19|391.39|394.18|391.38|394.36|391.56|393.84|391.04|0
1644355800000|2022-02-08 21:30:00|394.01|391.21|394.35|391.55|394.7|391.9|393.84|391.04|0
1644356100000|2022-02-08 21:35:00|394.18|391.38|394.35|391.55|394.53|391.73|394.01|391.21|0
1644356400000|2022-02-08 21:40:00|394.43|391.63|393.83|391.03|394.43|391.63|393.83|391.03|0
1644356700000|2022-02-08 21:45:00|393.91|391.11|393.83|391.03|394.35|391.55|393.83|391.03|0
1644357000000|2022-02-08 21:50:00|394|391.2|393.82|391.02|394|391.2|393.82|391.02|0
1644357300000|2022-02-08 21:55:00|393.99|391.19|394.2|391.4|394.25|391.45|393.82|391.02|0
1644357600000|2022-02-08 22:00:00|394.39|391.59|394.14|391.34|394.39|391.59|394.14|391.34|0
1644357900000|2022-02-08 22:05:00|394.13|391.33|393.86|391.06|394.13|391.33|393.86|391.06|0
1644358200000|2022-02-08 22:10:00|394.01|391.21|394.08|391.28|394.08|391.28|393.83|391.03|0
1644358500000|2022-02-08 22:15:00|394.03|391.23|393.75|390.95|394.03|391.23|393.65|390.85|0
1644358800000|2022-02-08 22:20:00|393.74|390.94|393.72|390.92|393.74|390.94|393.72|390.92|0
1644359100000|2022-02-08 22:25:00|393.6|390.8|393.59|390.79|393.74|390.94|393.5|390.7|0
1644359400000|2022-02-08 22:30:00|393.74|390.94|393.61|390.81|393.77|390.97|393.59|390.79|0
1644359700000|2022-02-08 22:35:00|393.49|390.69|393.76|390.96|393.84|391.04|393.49|390.69|0
1644360000000|2022-02-08 22:40:00|393.84|391.04|393.63|390.83|393.91|391.11|393.63|390.83|0
1644360300000|2022-02-08 22:45:00|393.73|390.93|393.63|390.83|393.81|391.01|393.63|390.83|0
1644360600000|2022-02-08 22:50:00|393.65|390.85|393.72|390.92|393.75|390.95|393.6|390.8|0
1644360900000|2022-02-08 22:55:00|393.78|390.98|393.72|390.92|393.8|391|393.72|390.92|0
1644361200000|2022-02-08 23:00:00|395.08|392.28|395.34|392.54|395.52|392.72|393.96|391.16|0
1644361500000|2022-02-08 23:05:00|395.51|392.71|396.2|393.4|396.73|393.93|395.51|392.71|0
1644361800000|2022-02-08 23:10:00|396.38|393.58|396.28|393.48|396.9|394.1|396.03|393.23|0
1644362100000|2022-02-08 23:15:00|396.37|393.57|396.2|393.4|396.89|394.09|395.68|392.88|0
1644362400000|2022-02-08 23:20:00|396.37|393.57|398.19|395.39|398.36|395.56|396.37|393.57|0
1644362700000|2022-02-08 23:25:00|398.45|395.65|398.63|395.83|399.84|397.04|397.76|394.96|0
1644363000000|2022-02-08 23:30:00|398.71|395.91|398.1|395.3|398.8|396|397.93|395.13|0
1644363300000|2022-02-08 23:35:00|398.27|395.47|397.23|394.43|398.27|395.47|397.06|394.26|0
1644363600000|2022-02-08 23:40:00|397.31|394.51|398.53|395.73|398.79|395.99|397.31|394.51|0
1644363900000|2022-02-08 23:45:00|398.44|395.64|397.4|394.6|398.79|395.99|397.22|394.42|0
1644364200000|2022-02-08 23:50:00|397.48|394.68|399.04|396.24|399.48|396.68|397.22|394.42|0
1644364500000|2022-02-08 23:55:00|398.96|396.16|398.87|396.07|398.96|396.16|398.17|395.37|0
1644364800000|2022-02-09 00:00:00|399.04|396.24|398.6|395.8|399.3|396.5|397.39|394.59|0
1644365100000|2022-02-09 00:05:00|398.78|395.98|399.3|396.5|400|397.2|398.78|395.98|0
1644365400000|2022-02-09 00:10:00|399.47|396.67|398.25|395.45|399.47|396.67|397.9|395.1|0
1644365700000|2022-02-09 00:15:00|398.08|395.28|397.46|394.66|398.25|395.45|397.29|394.49|0
1644366000000|2022-02-09 00:20:00|397.55|394.75|395.99|393.19|397.9|395.1|395.64|392.84|0
1644366300000|2022-02-09 00:25:00|396.16|393.36|395.46|392.66|396.51|393.71|395.46|392.66|0
1644366600000|2022-02-09 00:30:00|395.29|392.49|395.29|392.49|395.46|392.66|394.25|391.45|0
1644366900000|2022-02-09 00:35:00|395.11|392.31|395.71|392.91|395.71|392.91|394.94|392.14|0
1644367200000|2022-02-09 00:40:00|395.8|393|395.45|392.65|395.8|393|395.11|392.31|0
1644367500000|2022-02-09 00:45:00|395.36|392.56|396.49|393.69|396.58|393.78|395.28|392.48|0
1644367800000|2022-02-09 00:50:00|396.32|393.52|396.32|393.52|396.49|393.69|395.62|392.82|0
1644368100000|2022-02-09 00:55:00|396.14|393.34|395.45|392.65|396.4|393.6|395.18|392.38|0
1644368400000|2022-02-09 01:00:00|395.1|392.3|394.75|391.95|395.27|392.47|393.89|391.09|0
1644368700000|2022-02-09 01:05:00|394.92|392.12|396.13|393.33|396.31|393.51|394.58|391.78|0
1644369000000|2022-02-09 01:10:00|396.31|393.51|396.13|393.33|396.65|393.85|395.96|393.16|0
1644369300000|2022-02-09 01:15:00|396.3|393.5|395.34|392.54|396.65|393.85|395.09|392.29|0
1644369600000|2022-02-09 01:20:00|395.26|392.46|395.26|392.46|395.43|392.63|394.91|392.11|0
1644369900000|2022-02-09 01:25:00|395.43|392.63|396.3|393.5|396.3|393.5|395.43|392.63|0
1644370200000|2022-02-09 01:30:00|396.64|393.84|396.64|393.84|397.86|395.06|396.3|393.5|0
1644370500000|2022-02-09 01:35:00|396.81|394.01|397.51|394.71|397.68|394.88|395.94|393.14|0
1644370800000|2022-02-09 01:40:00|397.59|394.79|398.72|395.92|399.07|396.27|397.33|394.53|0
1644371100000|2022-02-09 01:45:00|399.07|396.27|398.72|395.92|399.07|396.27|398.2|395.4|0
1644371400000|2022-02-09 01:50:00|398.63|395.83|396.8|394|398.72|395.92|396.8|394|0
1644371700000|2022-02-09 01:55:00|396.89|394.09|396.45|393.65|397.32|394.52|396.45|393.65|0
1644372000000|2022-02-09 02:00:00|396.63|393.83|397.49|394.69|398.01|395.21|396.45|393.65|0
1644372300000|2022-02-09 02:05:00|397.57|394.77|396.79|393.99|397.66|394.86|396.27|393.47|0
1644372600000|2022-02-09 02:10:00|396.97|394.17|396.7|393.9|396.97|394.17|396.44|393.64|0
1644372900000|2022-02-09 02:15:00|396.62|393.82|396.7|393.9|396.96|394.16|396.61|393.81|0
1644373200000|2022-02-09 02:20:00|396.79|393.99|396.96|394.16|396.96|394.16|396.61|393.81|0
1644373500000|2022-02-09 02:25:00|396.78|393.98|396.26|393.46|396.96|394.16|396.26|393.46|0
1644373800000|2022-02-09 02:30:00|395.91|393.11|395.74|392.94|396.26|393.46|395.22|392.42|0
1644374100000|2022-02-09 02:35:00|395.56|392.76|395.21|392.41|395.56|392.76|395.04|392.24|0
1644374400000|2022-02-09 02:40:00|395.39|392.59|395.56|392.76|395.73|392.93|395.21|392.41|0
1644374700000|2022-02-09 02:45:00|395.73|392.93|395.55|392.75|396.08|393.28|395.38|392.58|0
1644375000000|2022-02-09 02:50:00|395.46|392.66|396.07|393.27|396.07|393.27|395.38|392.58|0
1644375300000|2022-02-09 02:55:00|395.98|393.18|396.42|393.62|396.42|393.62|395.9|393.1|0
1644375600000|2022-02-09 03:00:00|396.5|393.7|396.93|394.13|396.94|394.14|396.42|393.62|0
1644375900000|2022-02-09 03:05:00|396.76|393.96|397.97|395.17|398.15|395.35|396.76|393.96|0
1644376200000|2022-02-09 03:10:00|398.06|395.26|397.8|395|398.4|395.6|397.8|395|0
1644376500000|2022-02-09 03:15:00|397.71|394.91|398.32|395.52|398.32|395.52|397.53|394.73|0
1644376800000|2022-02-09 03:20:00|398.49|395.69|398.14|395.34|398.66|395.86|397.97|395.17|0
1644377100000|2022-02-09 03:25:00|397.97|395.17|398.31|395.51|398.49|395.69|397.87|395.07|0
1644377400000|2022-02-09 03:30:00|398.48|395.68|401.97|399.17|401.97|399.17|398.31|395.51|0
1644377700000|2022-02-09 03:35:00|401.79|398.99|401.27|398.47|401.97|399.17|401.09|398.29|0
1644378000000|2022-02-09 03:40:00|401.35|398.55|401.09|398.29|401.62|398.82|401.09|398.29|0
1644378300000|2022-02-09 03:45:00|401|398.2|401.44|398.64|401.79|398.99|400.91|398.11|0
1644378600000|2022-02-09 03:50:00|401.26|398.46|401.78|398.98|401.79|398.99|401.17|398.37|0
1644378900000|2022-02-09 03:55:00|401.61|398.81|401.26|398.46|401.61|398.81|401.08|398.28|0
1644379200000|2022-02-09 04:00:00|401.08|398.28|401.78|398.98|401.78|398.98|401.08|398.28|0
1644379500000|2022-02-09 04:05:00|401.86|399.06|404.7|401.9|404.7|401.9|400.84|398.04|0
1644379800000|2022-02-09 04:10:00|403.99|401.19|402.85|400.05|403.99|401.19|402.41|399.61|0
1644380100000|2022-02-09 04:15:00|402.94|400.14|403.29|400.49|403.81|401.01|402.94|400.14|0
1644380400000|2022-02-09 04:20:00|403.46|400.66|404.16|401.36|404.16|401.36|403.19|400.39|0
1644380700000|2022-02-09 04:25:00|403.98|401.18|402.93|400.13|403.98|401.18|402.93|400.13|0
1644381000000|2022-02-09 04:30:00|402.84|400.04|402.4|399.6|402.93|400.13|402.4|399.6|0
1644381300000|2022-02-09 04:35:00|402.23|399.43|402.75|399.95|402.75|399.95|401.87|399.07|0
1644381600000|2022-02-09 04:40:00|402.57|399.77|403.1|400.3|403.27|400.47|402.57|399.77|0
1644381900000|2022-02-09 04:45:00|403.01|400.21|403.44|400.64|403.8|401|402.92|400.12|0
1644382200000|2022-02-09 04:50:00|403.53|400.73|404.32|401.52|404.32|401.52|403.44|400.64|0
1644382500000|2022-02-09 04:55:00|404.49|401.69|405.19|402.39|405.37|402.57|404.32|401.52|0
1644382800000|2022-02-09 05:00:00|405.37|402.57|405.19|402.39|405.37|402.57|404.49|401.69|0
1644383100000|2022-02-09 05:05:00|405.28|402.48|406.33|403.53|406.33|403.53|405.28|402.48|0
1644383400000|2022-02-09 05:10:00|406.24|403.44|404.83|402.03|406.24|403.44|404.83|402.03|0
1644383700000|2022-02-09 05:15:00|405.01|402.21|405.01|402.21|405.36|402.56|404.74|401.94|0
1644384000000|2022-02-09 05:20:00|404.83|402.03|404.65|401.85|405.18|402.38|404.65|401.85|0
1644384300000|2022-02-09 05:25:00|404.83|402.03|405.18|402.38|405.35|402.55|404.65|401.85|0
1644384600000|2022-02-09 05:30:00|405|402.2|404.38|401.58|405.18|402.38|404.3|401.5|0
1644384900000|2022-02-09 05:35:00|404.47|401.67|404.12|401.32|404.64|401.84|403.94|401.14|0
1644385200000|2022-02-09 05:40:00|403.94|401.14|405.34|402.54|405.34|402.54|403.94|401.14|0
1644385500000|2022-02-09 05:45:00|405.52|402.72|404.55|401.75|405.87|403.07|404.37|401.57|0
1644385800000|2022-02-09 05:50:00|404.46|401.66|403.67|400.87|404.99|402.19|403.41|400.61|0
1644386100000|2022-02-09 05:55:00|403.76|400.96|403.05|400.25|404.28|401.48|403.05|400.25|0
1644386400000|2022-02-09 06:00:00|403.14|400.34|403.75|400.95|403.93|401.13|403.14|400.34|0
1644386700000|2022-02-09 06:05:00|403.93|401.13|403.22|400.42|403.93|401.13|403.22|400.42|0
1644387000000|2022-02-09 06:10:00|403.13|400.33|402.69|399.89|403.4|400.6|401.82|399.02|0
1644387300000|2022-02-09 06:15:00|402.6|399.8|402.52|399.72|403.3|400.5|402.34|399.54|0
1644387600000|2022-02-09 06:20:00|402.6|399.8|402.51|399.71|402.86|400.06|402.07|399.27|0
1644387900000|2022-02-09 06:25:00|402.69|399.89|402.86|400.06|403.21|400.41|402.33|399.53|0
1644388200000|2022-02-09 06:30:00|402.68|399.88|403.73|400.93|403.73|400.93|402.68|399.88|0
1644388500000|2022-02-09 06:35:00|403.64|400.84|404.08|401.28|404.61|401.81|403.56|400.76|0
1644388800000|2022-02-09 06:40:00|404.26|401.46|403.55|400.75|404.26|401.46|403.29|400.49|0
1644389100000|2022-02-09 06:45:00|403.46|400.66|401.97|399.17|403.55|400.75|401.97|399.17|0
1644389400000|2022-02-09 06:50:00|402.06|399.26|402.58|399.78|402.58|399.78|401.53|398.73|0
1644389700000|2022-02-09 06:55:00|402.67|399.87|401.62|398.82|402.75|399.95|401.53|398.73|0
1644390000000|2022-02-09 07:00:00|401.44|398.64|401.79|398.99|403.28|400.48|401.44|398.64|0
1644390300000|2022-02-09 07:05:00|401.61|398.81|401.79|398.99|401.96|399.16|401|398.2|0
1644390600000|2022-02-09 07:10:00|401.96|399.16|401.17|398.37|402.39|399.59|400.91|398.11|0
1644390900000|2022-02-09 07:15:00|401.26|398.46|399.24|396.44|401.52|398.72|399.24|396.44|0
1644391200000|2022-02-09 07:20:00|398.81|396.01|400.96|398.16|401.31|398.51|398.81|396.01|0
1644391500000|2022-02-09 07:25:00|400.87|398.07|400.78|397.98|401.66|398.86|399.04|396.24|0
1644391800000|2022-02-09 07:30:00|400.61|397.81|401.48|398.68|401.48|398.68|399.56|396.76|0
1644392100000|2022-02-09 07:35:00|401.39|398.59|398.34|395.54|401.48|398.68|397.82|395.02|0
1644392400000|2022-02-09 07:40:00|398.16|395.36|398.33|395.53|398.69|395.89|396.6|393.8|0
1644392700000|2022-02-09 07:45:00|398.51|395.71|398.33|395.53|399.2|396.4|397.46|394.66|0
1644393000000|2022-02-09 07:50:00|397.98|395.18|398.85|396.05|398.85|396.05|397.46|394.66|0
1644393300000|2022-02-09 07:55:00|398.68|395.88|399.37|396.57|399.37|396.57|398.5|395.7|0
1644393600000|2022-02-09 08:00:00|399.2|396.4|399.02|396.22|400.77|397.97|398.67|395.87|0
1644393900000|2022-02-09 08:05:00|398.89|396.69|398.54|396.34|399.94|397.74|397.15|394.95|0
1644394200000|2022-02-09 08:10:00|398.97|396.77|399.84|397.64|400.46|398.26|397.93|395.73|0
1644394500000|2022-02-09 08:15:00|400.19|397.99|400.8|398.6|401.68|399.48|399.76|397.56|0
1644394800000|2022-02-09 08:20:00|400.63|398.43|400.71|398.51|402.03|399.83|400.1|397.9|0
1644395100000|2022-02-09 08:25:00|400.54|398.34|399.93|397.73|401.67|399.47|398.27|396.07|0
1644395400000|2022-02-09 08:30:00|399.66|397.46|401.23|399.03|401.32|399.12|397.83|395.63|0
1644395700000|2022-02-09 08:35:00|400.97|398.77|403.07|400.87|403.07|400.87|400.97|398.77|0
1644396000000|2022-02-09 08:40:00|402.89|400.69|404.82|402.62|405.25|403.05|402.89|400.69|0
1644396300000|2022-02-09 08:45:00|405.17|402.97|409.26|407.06|410.55|408.35|405.07|402.87|0
1644396600000|2022-02-09 08:50:00|409.88|407.68|410.41|408.21|411.29|409.09|408.82|406.62|0
1644396900000|2022-02-09 08:55:00|410.32|408.12|409.07|406.87|411.28|409.08|408.98|406.78|0
1644397200000|2022-02-09 09:00:00|408.98|406.78|408.8|406.6|410.22|408.02|408.18|405.98|0
1644397500000|2022-02-09 09:05:00|408.63|406.43|411.45|409.25|411.63|409.43|408.63|406.43|0
1644397800000|2022-02-09 09:10:00|411.8|409.6|411.71|409.51|412.33|410.13|410.92|408.72|0
1644398100000|2022-02-09 09:15:00|411.8|409.6|411.8|409.6|411.8|409.6|410.03|407.83|0
1644398400000|2022-02-09 09:20:00|411.88|409.68|410.91|408.71|412.06|409.86|410.56|408.36|0
1644398700000|2022-02-09 09:25:00|411.09|408.89|410.02|407.82|411.09|408.89|409.49|407.29|0
1644399000000|2022-02-09 09:30:00|409.85|407.65|411.08|408.88|411.43|409.23|409.49|407.29|0
1644399300000|2022-02-09 09:35:00|411.26|409.06|410.72|408.52|411.61|409.41|410.19|407.99|0
1644399600000|2022-02-09 09:40:00|410.55|408.35|410.54|408.34|411.78|409.58|410.37|408.17|0
1644399900000|2022-02-09 09:45:00|410.63|408.43|410.1|407.9|410.72|408.52|409.84|407.64|0
1644400200000|2022-02-09 09:50:00|410.19|407.99|409.13|406.93|410.19|407.99|408.95|406.75|0
1644400500000|2022-02-09 09:55:00|408.95|406.75|408.85|406.65|409.92|407.72|408.77|406.57|0
1644400800000|2022-02-09 10:00:00|408.77|406.57|409.56|407.36|410|407.8|408.06|405.86|0
1644401100000|2022-02-09 10:05:00|409.65|407.45|410.88|408.68|411.41|409.21|409.38|407.18|0
1644401400000|2022-02-09 10:10:00|410.79|408.59|413.18|410.98|413.36|411.16|410.26|408.06|0
1644401700000|2022-02-09 10:15:00|413|410.8|413.18|410.98|413.53|411.33|412.12|409.92|0
1644402000000|2022-02-09 10:20:00|413.36|411.16|412.91|410.71|413.71|411.51|412.91|410.71|0
1644402300000|2022-02-09 10:25:00|413|410.8|412.29|410.09|413|410.8|411.93|409.73|0
1644402600000|2022-02-09 10:30:00|412.46|410.26|412.11|409.91|413.53|411.33|411.48|409.28|0
1644402900000|2022-02-09 10:35:00|412.02|409.82|411.13|408.93|412.46|410.26|410.87|408.67|0
1644403200000|2022-02-09 10:40:00|411.22|409.02|412.46|410.26|412.81|410.61|411.22|409.02|0
1644403500000|2022-02-09 10:45:00|412.28|410.08|411.74|409.54|412.81|410.61|411.74|409.54|0
1644403800000|2022-02-09 10:50:00|411.39|409.19|412.71|410.51|412.98|410.78|411.39|409.19|0
1644404100000|2022-02-09 10:55:00|412.63|410.43|412|409.8|412.98|410.78|411.74|409.54|0
1644404400000|2022-02-09 11:00:00|412.09|409.89|410.85|408.65|412.45|410.25|410.85|408.65|0
1644404700000|2022-02-09 11:05:00|411.03|408.83|411.03|408.83|411.2|409|409.61|407.41|0
1644405000000|2022-02-09 11:10:00|410.85|408.65|410.75|408.55|411.55|409.35|410.58|408.38|0
1644405300000|2022-02-09 11:15:00|410.67|408.47|411.9|409.7|412.44|410.24|410.49|408.29|0
1644405600000|2022-02-09 11:20:00|412.08|409.88|411.19|408.99|412.08|409.88|411.1|408.9|0
1644405900000|2022-02-09 11:25:00|411.02|408.82|411.19|408.99|411.37|409.17|411.02|408.82|0
1644406200000|2022-02-09 11:30:00|411.28|409.08|411.9|409.7|412.25|410.05|410.66|408.46|0
1644406500000|2022-02-09 11:35:00|411.63|409.43|411.72|409.52|411.8|409.6|411.36|409.16|0
1644406800000|2022-02-09 11:40:00|411.89|409.69|412.95|410.75|412.95|410.75|411.36|409.16|0
1644407100000|2022-02-09 11:45:00|412.86|410.66|412.42|410.22|412.95|410.75|412.24|410.04|0
1644407400000|2022-02-09 11:50:00|412.59|410.39|413.66|411.46|413.66|411.46|412.24|410.04|0
1644407700000|2022-02-09 11:55:00|413.48|411.28|414.01|411.81|414.9|412.7|413.12|410.92|0
1644408000000|2022-02-09 12:00:00|414.18|411.98|415.43|413.23|416.14|413.94|413.47|411.27|0
1644408300000|2022-02-09 12:05:00|415.51|413.31|416.49|414.29|416.49|414.29|415.07|412.87|0
1644408600000|2022-02-09 12:10:00|416.67|414.47|417.02|414.82|418.09|415.89|416.67|414.47|0
1644408900000|2022-02-09 12:15:00|416.84|414.64|416.31|414.11|417.2|415|415.95|413.75|0
1644409200000|2022-02-09 12:20:00|416.21|414.01|416.12|413.92|416.66|414.46|415.59|413.39|0
1644409500000|2022-02-09 12:25:00|415.95|413.75|415.94|413.74|416.83|414.63|415.77|413.57|0
1644409800000|2022-02-09 12:30:00|416.3|414.1|415.41|413.21|416.3|414.1|415.41|413.21|0
1644410100000|2022-02-09 12:35:00|415.59|413.39|414.52|412.32|415.94|413.74|413.99|411.79|0
1644410400000|2022-02-09 12:40:00|414.42|412.22|415.76|413.56|415.76|413.56|414.42|412.22|0
1644410700000|2022-02-09 12:45:00|415.58|413.38|416.47|414.27|416.82|414.62|415.4|413.2|0
1644411000000|2022-02-09 12:50:00|416.29|414.09|416.64|414.44|417|414.8|415.93|413.73|0
1644411300000|2022-02-09 12:55:00|416.46|414.26|416.99|414.79|418.24|416.04|416.46|414.26|0
1644411600000|2022-02-09 13:00:00|417.17|414.97|416.64|414.44|417.71|415.51|415.75|413.55|0
1644411900000|2022-02-09 13:05:00|416.46|414.26|417.7|415.5|417.88|415.68|416.46|414.26|0
1644412200000|2022-02-09 13:10:00|417.52|415.32|419.84|417.64|420.38|418.18|417.52|415.32|0
1644412500000|2022-02-09 13:15:00|419.66|417.46|419.66|417.46|420.55|418.35|419.3|417.1|0
1644412800000|2022-02-09 13:20:00|419.48|417.28|419.3|417.1|420.55|418.35|418.76|416.56|0
1644413100000|2022-02-09 13:25:00|419.12|416.92|419.22|417.02|422.15|419.95|418.76|416.56|0
1644413400000|2022-02-09 13:30:00|418.86|416.66|418.86|416.66|419.04|416.84|417.79|415.59|0
1644413700000|2022-02-09 13:35:00|418.76|416.56|417.6|415.4|419.03|416.83|417.6|415.4|0
1644414000000|2022-02-09 13:40:00|417.43|415.23|418.94|416.74|419.39|417.19|417.25|415.05|0
1644414300000|2022-02-09 13:45:00|419.03|416.83|418.85|416.65|419.56|417.36|418.31|416.11|0
1644414600000|2022-02-09 13:50:00|418.93|416.73|419.02|416.82|419.38|417.18|418.75|416.55|0
1644414900000|2022-02-09 13:55:00|418.93|416.73|417.95|415.75|419.38|417.18|417.77|415.57|0
1644415200000|2022-02-09 14:00:00|418.13|415.93|418.13|415.93|419.38|417.18|417.77|415.57|0
1644415500000|2022-02-09 14:05:00|418.3|416.1|419.55|417.35|420.09|417.89|417.95|415.75|0
1644415800000|2022-02-09 14:10:00|419.37|417.17|418.74|416.54|420.26|418.06|418.65|416.45|0
1644416100000|2022-02-09 14:15:00|418.83|416.63|419.01|416.81|419.55|417.35|418.3|416.1|0
1644416400000|2022-02-09 14:20:00|419.09|416.89|419.36|417.16|419.9|417.7|418.47|416.27|0
1644416700000|2022-02-09 14:25:00|419.54|417.34|420.25|418.05|420.43|418.23|418.83|416.63|0
1644417000000|2022-02-09 14:30:00|420.61|418.41|422.04|419.84|424.91|422.71|418.82|416.62|0
1644417300000|2022-02-09 14:35:00|421.59|419.39|424.73|422.53|426.17|423.97|420.79|418.59|0
1644417600000|2022-02-09 14:40:00|424.37|422.17|427.33|425.13|427.78|425.58|422.93|420.73|0
1644417900000|2022-02-09 14:45:00|426.42|424.22|426.44|424.24|428.96|426.76|424.65|422.45|0
1644418200000|2022-02-09 14:50:00|426.26|424.06|423.75|421.55|426.62|424.42|422.14|419.94|0
1644418500000|2022-02-09 14:55:00|423.57|421.37|424.1|421.9|425.72|423.52|421.42|419.22|0
1644418800000|2022-02-09 15:00:00|422.49|420.29|426.07|423.87|427.15|424.95|422.49|420.29|0
1644419100000|2022-02-09 15:05:00|425.89|423.69|427.51|425.31|429.13|426.93|424.1|421.9|0
1644419400000|2022-02-09 15:10:00|428.05|425.85|424.45|422.25|428.77|426.57|422.66|420.46|0
1644419700000|2022-02-09 15:15:00|424.99|422.79|421.05|418.85|426.6|424.4|421.05|418.85|0
1644420000000|2022-02-09 15:20:00|421.58|419.38|421.2|419|423.89|421.69|420.49|418.29|0
1644420300000|2022-02-09 15:25:00|421.74|419.54|424.97|422.77|427.13|424.93|421.38|419.18|0
1644420600000|2022-02-09 15:30:00|425.41|423.21|429.83|427.63|430.37|428.17|424.61|422.41|0
1644420900000|2022-02-09 15:35:00|430.01|427.81|427.84|425.64|430.19|427.99|427.66|425.46|0
1644421200000|2022-02-09 15:40:00|428.02|425.82|426.22|424.02|429.83|427.63|426.22|424.02|0
1644421500000|2022-02-09 15:45:00|426.04|423.84|427.12|424.92|427.74|425.54|424.96|422.76|0
1644421800000|2022-02-09 15:50:00|426.94|424.74|427.29|425.09|428.74|426.54|426.03|423.83|0
1644422100000|2022-02-09 15:55:00|427.47|425.27|431.44|429.24|431.44|429.24|427.29|425.09|0
1644422400000|2022-02-09 16:00:00|431.81|429.61|431.8|429.6|432.89|430.69|429.82|427.62|0
1644422700000|2022-02-09 16:05:00|431.71|429.51|427.65|425.45|431.71|429.51|426.93|424.73|0
1644423000000|2022-02-09 16:10:00|427.83|425.63|425.12|422.92|429.27|427.07|423.87|421.67|0
1644423300000|2022-02-09 16:15:00|424.94|422.74|427.1|424.9|428|425.8|424.4|422.2|0
1644423600000|2022-02-09 16:20:00|427.28|425.08|428.18|425.98|429.08|426.88|426.74|424.54|0
1644423900000|2022-02-09 16:25:00|428.36|426.16|426.91|424.71|429.08|426.88|426.91|424.71|0
1644424200000|2022-02-09 16:30:00|427.27|425.07|427.81|425.61|427.99|425.79|425.29|423.09|0
1644424500000|2022-02-09 16:35:00|427.63|425.43|427.99|425.79|429.07|426.87|425.83|423.63|0
1644424800000|2022-02-09 16:40:00|427.81|425.61|426|423.8|428.89|426.69|425.29|423.09|0
1644425100000|2022-02-09 16:45:00|425.64|423.44|427.62|425.42|427.98|425.78|425.64|423.44|0
1644425400000|2022-02-09 16:50:00|427.44|425.24|423.3|421.1|429.07|426.87|422.94|420.74|0
1644425700000|2022-02-09 16:55:00|423.12|420.92|424.74|422.54|425.82|423.62|422.59|420.39|0
1644426000000|2022-02-09 17:00:00|424.56|422.36|425.09|422.89|426.36|424.16|423.3|421.1|0
1644426300000|2022-02-09 17:05:00|424.91|422.71|423.65|421.45|425.09|422.89|422.22|420.02|0
1644426600000|2022-02-09 17:10:00|423.83|421.63|424.55|422.35|424.55|422.35|421.32|419.12|0
1644426900000|2022-02-09 17:15:00|424.73|422.53|425.98|423.78|426.17|423.97|423.83|421.63|0
1644427200000|2022-02-09 17:20:00|425.8|423.6|426.16|423.96|427.06|424.86|424.72|422.52|0
1644427500000|2022-02-09 17:25:00|426.52|424.32|427.6|425.4|427.78|425.58|426.52|424.32|0
1644427800000|2022-02-09 17:30:00|426.88|424.68|424.9|422.7|427.96|425.76|424.18|421.98|0
1644428100000|2022-02-09 17:35:00|425.08|422.88|428.32|426.12|428.68|426.48|424.72|422.52|0
1644428400000|2022-02-09 17:40:00|428.68|426.48|429.22|427.02|429.76|427.56|427.95|425.75|0
1644428700000|2022-02-09 17:45:00|429.4|427.2|429.21|427.01|429.58|427.38|428.13|425.93|0
1644429000000|2022-02-09 17:50:00|429.03|426.83|428.49|426.29|429.03|426.83|427.59|425.39|0
1644429300000|2022-02-09 17:55:00|429.03|426.83|430.29|428.09|430.47|428.27|428.13|425.93|0
1644429600000|2022-02-09 18:00:00|430.11|427.91|429.57|427.37|431.38|429.18|429.2|427|0
1644429900000|2022-02-09 18:05:00|429.38|427.18|428.66|426.46|430.01|427.81|427.76|425.56|0
1644430200000|2022-02-09 18:10:00|428.84|426.64|426.67|424.47|429.56|427.36|426.31|424.11|0
1644430500000|2022-02-09 18:15:00|426.85|424.65|428.29|426.09|428.84|426.64|426.31|424.11|0
1644430800000|2022-02-09 18:20:00|428.47|426.27|428.11|425.91|429.56|427.36|427.93|425.73|0
1644431100000|2022-02-09 18:25:00|428.29|426.09|429.55|427.35|429.73|427.53|427.75|425.55|0
1644431400000|2022-02-09 18:30:00|429.37|427.17|430.09|427.89|430.82|428.62|429.01|426.81|0
1644431700000|2022-02-09 18:35:00|429.91|427.71|428.28|426.08|429.91|427.71|428.1|425.9|0
1644432000000|2022-02-09 18:40:00|428.19|425.99|430.45|428.25|430.99|428.79|427.92|425.72|0
1644432300000|2022-02-09 18:45:00|430.63|428.43|430.08|427.88|430.99|428.79|429.9|427.7|0
1644432600000|2022-02-09 18:50:00|429.9|427.7|430.44|428.24|430.8|428.6|429.54|427.34|0
1644432900000|2022-02-09 18:55:00|430.26|428.06|430.8|428.6|430.98|428.78|429.54|427.34|0
1644433200000|2022-02-09 19:00:00|430.98|428.78|432.06|429.86|432.97|430.77|430.98|428.78|0
1644433500000|2022-02-09 19:05:00|432.25|430.05|434.78|432.58|434.78|432.58|431.88|429.68|0
1644433800000|2022-02-09 19:10:00|434.42|432.22|434.78|432.58|435.51|433.31|433.69|431.49|0
1644434100000|2022-02-09 19:15:00|434.96|432.76|434.78|432.58|435.69|433.49|434.05|431.85|0
1644434400000|2022-02-09 19:20:00|434.59|432.39|434.41|432.21|434.96|432.76|433.68|431.48|0
1644434700000|2022-02-09 19:25:00|434.59|432.39|435.22|433.02|435.68|433.48|434.41|432.21|0
1644435000000|2022-02-09 19:30:00|435.32|433.12|435.49|433.29|435.68|433.48|434.22|432.02|0
1644435300000|2022-02-09 19:35:00|435.68|433.48|436.49|434.29|436.95|434.75|434.95|432.75|0
1644435600000|2022-02-09 19:40:00|436.4|434.2|435.85|433.65|436.58|434.38|435.13|432.93|0
1644435900000|2022-02-09 19:45:00|436.03|433.83|433.85|431.65|436.22|434.02|433.67|431.47|0
1644436200000|2022-02-09 19:50:00|434.03|431.83|433.49|431.29|434.94|432.74|432.58|430.38|0
1644436500000|2022-02-09 19:55:00|433.3|431.1|430.22|428.02|433.67|431.47|429.86|427.66|0
1644436800000|2022-02-09 20:00:00|430.04|427.84|429.86|427.66|430.58|428.38|426.79|424.59|0
1644437100000|2022-02-09 20:05:00|429.77|427.57|425.71|423.51|429.77|427.57|425.71|423.51|0
1644437400000|2022-02-09 20:10:00|426.79|424.59|426.07|423.87|428.59|426.39|426.07|423.87|0
1644437700000|2022-02-09 20:15:00|425.89|423.69|427.14|424.94|427.14|424.94|423.91|421.71|0
1644438000000|2022-02-09 20:20:00|427.32|425.12|428.94|426.74|429.31|427.11|426.78|424.58|0
1644438300000|2022-02-09 20:25:00|428.76|426.56|432.74|430.54|432.74|430.54|426.6|424.4|0
1644438600000|2022-02-09 20:30:00|432.1|429.9|435.64|433.44|435.83|433.63|432.1|429.9|0
1644438900000|2022-02-09 20:35:00|435.82|433.62|435.09|432.89|437.83|435.63|434.92|432.72|0
1644439200000|2022-02-09 20:40:00|435.28|433.08|431.65|429.45|435.46|433.26|428.57|426.37|0
1644439500000|2022-02-09 20:45:00|432.01|429.81|434.36|432.16|435|432.8|430.1|427.9|0
1644439800000|2022-02-09 20:50:00|434.73|432.53|435.26|433.06|438.18|435.98|432.37|430.17|0
1644440100000|2022-02-09 20:55:00|434.89|432.69|436.34|434.14|436.52|434.32|432.18|429.98|0
1644440400000|2022-02-09 21:00:00|435.98|433.78|434.34|432.14|435.98|433.78|433.62|431.42|0
1644440700000|2022-02-09 21:05:00|434.16|431.96|436.16|433.96|436.52|434.32|434.16|431.96|0
1644441000000|2022-02-09 21:10:00|435.97|433.77|437.24|435.04|437.61|435.41|435.79|433.59|0
1644441300000|2022-02-09 21:15:00|437.36|434.56|437.81|435.01|437.9|435.1|437.18|434.38|0
1644441600000|2022-02-09 21:20:00|437.9|435.1|440.45|437.65|440.45|437.65|437.72|434.92|0
1644441900000|2022-02-09 21:25:00|440.82|438.02|440.63|437.83|441|438.2|440.08|437.28|0
1644442200000|2022-02-09 21:30:00|440.45|437.65|439.9|437.1|440.45|437.65|439.72|436.92|0
1644442500000|2022-02-09 21:35:00|440.08|437.28|439.53|436.73|440.08|437.28|439.35|436.55|0
1644442800000|2022-02-09 21:40:00|439.35|436.55|439.35|436.55|439.89|437.09|439.35|436.55|0
1644443100000|2022-02-09 21:45:00|438.98|436.18|438.07|435.27|438.98|436.18|437.79|434.99|0
1644443400000|2022-02-09 21:50:00|437.7|434.9|438.25|435.45|438.98|436.18|437.7|434.9|0
1644443700000|2022-02-09 21:55:00|438.07|435.27|438.51|435.71|438.7|435.9|437.97|435.17|0
1644444000000|2022-02-09 22:00:00|438.53|435.73|438.5|435.7|438.63|435.83|438.37|435.57|0
1644444300000|2022-02-09 22:05:00|438.55|435.75|438.29|435.49|438.55|435.75|438.29|435.49|0
1644444600000|2022-02-09 22:10:00|438.5|435.7|438.52|435.72|438.54|435.74|438.37|435.57|0
1644444900000|2022-02-09 22:15:00|438.54|435.74|438.25|435.45|438.57|435.77|438.25|435.45|0
1644445200000|2022-02-09 22:20:00|438.23|435.43|438.22|435.42|438.23|435.43|438.15|435.35|0
1644445500000|2022-02-09 22:25:00|438.25|435.45|438.09|435.29|438.27|435.47|437.99|435.19|0
1644445800000|2022-02-09 22:30:00|438.12|435.32|438.2|435.4|438.2|435.4|438.12|435.32|0
1644446100000|2022-02-09 22:35:00|438.22|435.42|438.24|435.44|438.3|435.5|438.22|435.42|0
1644446400000|2022-02-09 22:40:00|438.27|435.47|438.39|435.59|438.4|435.6|438.24|435.44|0
1644446700000|2022-02-09 22:45:00|438.34|435.54|438.34|435.54|438.37|435.57|438.31|435.51|0
1644447000000|2022-02-09 22:50:00|438.31|435.51|438.45|435.65|438.47|435.67|438.31|435.51|0
1644447300000|2022-02-09 22:55:00|438.47|435.67|438.79|435.99|438.79|435.99|438.37|435.57|0
1644447600000|2022-02-09 23:00:00|439.76|436.96|438.66|435.86|439.76|436.96|437.66|434.86|0
1644447900000|2022-02-09 23:05:00|438.57|435.77|438.39|435.59|438.93|436.13|438.11|435.31|0
1644448200000|2022-02-09 23:10:00|438.66|435.86|438.2|435.4|438.93|436.13|438.11|435.31|0
1644448500000|2022-02-09 23:15:00|438.11|435.31|437.2|434.4|438.75|435.95|436.75|433.95|0
1644448800000|2022-02-09 23:20:00|437.11|434.31|437.29|434.49|437.29|434.49|436.38|433.58|0
1644449100000|2022-02-09 23:25:00|437.47|434.67|437.28|434.48|438.2|435.4|437.28|434.48|0
1644449400000|2022-02-09 23:30:00|437.47|434.67|436.19|433.39|437.47|434.67|435.83|433.03|0
1644449700000|2022-02-09 23:35:00|436.01|433.21|437.1|434.3|437.46|434.66|435.92|433.12|0
1644450000000|2022-02-09 23:40:00|437.46|434.66|435.28|432.48|437.46|434.66|435.18|432.38|0
1644450300000|2022-02-09 23:45:00|435.1|432.3|436.27|433.47|436.27|433.47|435.1|432.3|0
1644450600000|2022-02-09 23:50:00|436.18|433.38|435.45|432.65|436.18|433.38|434.73|431.93|0
1644450900000|2022-02-09 23:55:00|435.27|432.47|436.72|433.92|436.9|434.1|435.09|432.29|0
1644451200000|2022-02-10 00:00:00|436.9|434.1|436.63|433.83|437.27|434.47|435.45|432.65|0
1644451500000|2022-02-10 00:05:00|436.72|433.92|435.45|432.65|437.45|434.65|434.72|431.92|0
1644451800000|2022-02-10 00:10:00|435.81|433.01|434.35|431.55|435.99|433.19|434.17|431.37|0
1644452100000|2022-02-10 00:15:00|434.17|431.37|433.26|430.46|434.53|431.73|433.26|430.46|0
1644452400000|2022-02-10 00:20:00|433.35|430.55|434.98|432.18|434.98|432.18|433.26|430.46|0
1644452700000|2022-02-10 00:25:00|434.89|432.09|435.07|432.27|435.07|432.27|434.53|431.73|0
1644453000000|2022-02-10 00:30:00|435.16|432.36|434.52|431.72|435.8|433|434.34|431.54|0
1644453300000|2022-02-10 00:35:00|434.43|431.63|434.34|431.54|435.43|432.63|434.16|431.36|0
1644453600000|2022-02-10 00:40:00|434.52|431.72|434.16|431.36|434.88|432.08|433.97|431.17|0
1644453900000|2022-02-10 00:45:00|433.97|431.17|433.07|430.27|434.34|431.54|432.52|429.72|0
1644454200000|2022-02-10 00:50:00|432.89|430.09|431.8|429|433.07|430.27|431.8|429|0
1644454500000|2022-02-10 00:55:00|431.7|428.9|431.43|428.63|432.7|429.9|431.43|428.63|0
1644454800000|2022-02-10 01:00:00|431.52|428.72|431.07|428.27|431.79|428.99|430.35|427.55|0
1644455100000|2022-02-10 01:05:00|430.97|428.17|431.25|428.45|431.61|428.81|430.71|427.91|0
1644455400000|2022-02-10 01:10:00|431.15|428.35|430.88|428.08|431.43|428.63|429.98|427.18|0
1644455700000|2022-02-10 01:15:00|430.7|427.9|429.34|426.54|431.06|428.26|429.25|426.45|0
1644456000000|2022-02-10 01:20:00|429.25|426.45|430.24|427.44|430.7|427.9|429.25|426.45|0
1644456300000|2022-02-10 01:25:00|430.15|427.35|427.8|425|430.51|427.71|427.8|425|0
1644456600000|2022-02-10 01:30:00|427.62|424.82|426.18|423.38|427.62|424.82|424.92|422.12|0
1644456900000|2022-02-10 01:35:00|426.26|423.46|426.26|423.46|426.72|423.92|425.64|422.84|0
1644457200000|2022-02-10 01:40:00|426.44|423.64|426.71|423.91|427.25|424.45|426.44|423.64|0
1644457500000|2022-02-10 01:45:00|427.07|424.27|427.7|424.9|427.7|424.9|426.53|423.73|0
1644457800000|2022-02-10 01:50:00|427.79|424.99|426.71|423.91|428.15|425.35|426.71|423.91|0
1644458100000|2022-02-10 01:55:00|426.61|423.81|427.06|424.26|427.06|424.26|426.16|423.36|0
1644458400000|2022-02-10 02:00:00|426.88|424.08|425.8|423|427.24|424.44|425.62|422.82|0
1644458700000|2022-02-10 02:05:00|425.89|423.09|425.8|423|426.7|423.9|425.8|423|0
1644459000000|2022-02-10 02:10:00|425.98|423.18|426.15|423.35|426.7|423.9|425.62|422.82|0
1644459300000|2022-02-10 02:15:00|425.97|423.17|425.97|423.17|426.69|423.89|425.79|422.99|0
1644459600000|2022-02-10 02:20:00|425.79|422.99|425.61|422.81|425.97|423.17|425.61|422.81|0
1644459900000|2022-02-10 02:25:00|424.53|421.73|425.43|422.63|425.61|422.81|424.53|421.73|0
1644460200000|2022-02-10 02:30:00|425.61|422.81|425.24|422.44|425.61|422.81|425.24|422.44|0
1644460500000|2022-02-10 02:35:00|425.42|422.62|427.04|424.24|427.22|424.42|425.42|422.62|0
1644460800000|2022-02-10 02:40:00|426.86|424.06|426.5|423.7|427.04|424.24|426.4|423.6|0
1644461100000|2022-02-10 02:45:00|426.68|423.88|426.67|423.87|427.22|424.42|426.58|423.78|0
1644461400000|2022-02-10 02:50:00|426.85|424.05|426.13|423.33|426.85|424.05|425.95|423.15|0
1644461700000|2022-02-10 02:55:00|425.95|423.15|425.95|423.15|426.31|423.51|425.77|422.97|0
1644462000000|2022-02-10 03:00:00|425.77|422.97|425.59|422.79|426.13|423.33|425.05|422.25|0
1644462300000|2022-02-10 03:05:00|425.77|422.97|424.86|422.06|425.94|423.14|424.86|422.06|0
1644462600000|2022-02-10 03:10:00|425.04|422.24|425.58|422.78|425.58|422.78|424.86|422.06|0
1644462900000|2022-02-10 03:15:00|425.76|422.96|426.12|423.32|426.3|423.5|425.58|422.78|0
1644463200000|2022-02-10 03:20:00|426.02|423.22|426.65|423.85|426.66|423.86|425.94|423.14|0
1644463500000|2022-02-10 03:25:00|426.47|423.67|426.83|424.03|426.83|424.03|426.29|423.49|0
1644463800000|2022-02-10 03:30:00|427.01|424.21|427.55|424.75|427.73|424.93|426.29|423.49|0
1644464100000|2022-02-10 03:35:00|427.73|424.93|427.91|425.11|427.91|425.11|427.37|424.57|0
1644464400000|2022-02-10 03:40:00|427.81|425.01|427.18|424.38|427.91|425.11|427.18|424.38|0
1644464700000|2022-02-10 03:45:00|427.27|424.47|427.54|424.74|427.72|424.92|427.18|424.38|0
1644465000000|2022-02-10 03:50:00|427.45|424.65|427.08|424.28|427.54|424.74|426.55|423.75|0
1644465300000|2022-02-10 03:55:00|427.18|424.38|427.54|424.74|427.9|425.1|427.18|424.38|0
1644465600000|2022-02-10 04:00:00|427.44|424.64|427.35|424.55|427.9|425.1|427.18|424.38|0
1644465900000|2022-02-10 04:05:00|427.17|424.37|427.35|424.55|427.35|424.55|426.99|424.19|0
1644466200000|2022-02-10 04:10:00|427.26|424.46|427.35|424.55|427.89|425.09|427.26|424.46|0
1644466500000|2022-02-10 04:15:00|427.43|424.63|428.25|425.45|428.33|425.53|427.35|424.55|0
1644466800000|2022-02-10 04:20:00|428.33|425.53|428.42|425.62|428.61|425.81|427.88|425.08|0
1644467100000|2022-02-10 04:25:00|428.61|425.81|428.96|426.16|428.96|426.16|428.42|425.62|0
1644467400000|2022-02-10 04:30:00|428.87|426.07|428.96|426.16|428.96|426.16|428.6|425.8|0
1644467700000|2022-02-10 04:35:00|428.78|425.98|428.78|425.98|428.96|426.16|428.42|425.62|0
1644468000000|2022-02-10 04:40:00|428.86|426.06|428.77|425.97|428.86|426.06|428.41|425.61|0
1644468300000|2022-02-10 04:45:00|428.59|425.79|427.87|425.07|428.59|425.79|427.87|425.07|0
1644468600000|2022-02-10 04:50:00|428.05|425.25|428.41|425.61|428.41|425.61|428.05|425.25|0
1644468900000|2022-02-10 04:55:00|428.59|425.79|428.4|425.6|428.95|426.15|428.4|425.6|0
1644469200000|2022-02-10 05:00:00|428.22|425.42|430.25|427.45|430.25|427.45|428.04|425.24|0
1644469500000|2022-02-10 05:05:00|430.15|427.35|429.88|427.08|430.25|427.45|429.88|427.08|0
1644469800000|2022-02-10 05:10:00|430.06|427.26|430.24|427.44|430.42|427.62|430.06|427.26|0
1644470100000|2022-02-10 05:15:00|430.06|427.26|430.24|427.44|430.24|427.44|429.88|427.08|0
1644470400000|2022-02-10 05:20:00|430.33|427.53|430.24|427.44|430.42|427.62|429.96|427.16|0
1644470700000|2022-02-10 05:25:00|430.06|427.26|429.69|426.89|430.24|427.44|429.51|426.71|0
1644471000000|2022-02-10 05:30:00|429.87|427.07|429.33|426.53|430.23|427.43|429.33|426.53|0
1644471300000|2022-02-10 05:35:00|429.42|426.62|428.97|426.17|429.51|426.71|428.97|426.17|0
1644471600000|2022-02-10 05:40:00|428.79|425.99|429.14|426.34|429.32|426.52|428.24|425.44|0
1644471900000|2022-02-10 05:45:00|428.96|426.16|429.41|426.61|429.5|426.7|428.96|426.16|0
1644472200000|2022-02-10 05:50:00|429.5|426.7|428.78|425.98|429.5|426.7|428.78|425.98|0
1644472500000|2022-02-10 05:55:00|428.96|426.16|431.84|429.04|431.84|429.04|428.96|426.16|0
1644472800000|2022-02-10 06:00:00|432.38|429.58|433.28|430.48|433.28|430.48|431.84|429.04|0
1644473100000|2022-02-10 06:05:00|433.37|430.57|431.74|428.94|433.47|430.67|431.74|428.94|0
1644473400000|2022-02-10 06:10:00|431.84|429.04|433.64|430.84|433.64|430.84|431.65|428.85|0
1644473700000|2022-02-10 06:15:00|433.55|430.75|433.1|430.3|433.64|430.84|432.92|430.12|0
1644474000000|2022-02-10 06:20:00|433|430.2|434.36|431.56|434.36|431.56|432.91|430.11|0
1644474300000|2022-02-10 06:25:00|434.54|431.74|433.72|430.92|434.54|431.74|433.63|430.83|0
1644474600000|2022-02-10 06:30:00|433.81|431.01|433.99|431.19|434.36|431.56|433.63|430.83|0
1644474900000|2022-02-10 06:35:00|434.08|431.28|434.71|431.91|434.71|431.91|433.81|431.01|0
1644475200000|2022-02-10 06:40:00|434.8|432|434.89|432.09|435.26|432.46|434.17|431.37|0
1644475500000|2022-02-10 06:45:00|434.71|431.91|434.16|431.36|434.8|432|433.98|431.18|0
1644475800000|2022-02-10 06:50:00|434.07|431.27|433.08|430.28|434.35|431.55|433.08|430.28|0
1644476100000|2022-02-10 06:55:00|432.89|430.09|433.62|430.82|433.8|431|432.71|429.91|0
1644476400000|2022-02-10 07:00:00|433.25|430.45|431.98|429.18|433.25|430.45|431.44|428.64|0
1644476700000|2022-02-10 07:05:00|432.07|429.27|431.89|429.09|432.07|429.27|431.08|428.28|0
1644477000000|2022-02-10 07:10:00|431.98|429.18|432.25|429.45|432.7|429.9|431.71|428.91|0
1644477300000|2022-02-10 07:15:00|432.34|429.54|431.8|429|432.7|429.9|431.62|428.82|0
1644477600000|2022-02-10 07:20:00|431.98|429.18|432.42|429.62|432.42|429.62|431.7|428.9|0
1644477900000|2022-02-10 07:25:00|432.33|429.53|432.51|429.71|432.7|429.9|431.97|429.17|0
1644478200000|2022-02-10 07:30:00|432.69|429.89|433.05|430.25|433.42|430.62|431.79|428.99|0
1644478500000|2022-02-10 07:35:00|432.87|430.07|432.41|429.61|433.05|430.25|432.05|429.25|0
1644478800000|2022-02-10 07:40:00|432.51|429.71|432.69|429.89|432.69|429.89|431.87|429.07|0
1644479100000|2022-02-10 07:45:00|433.05|430.25|433.41|430.61|433.77|430.97|432.68|429.88|0
1644479400000|2022-02-10 07:50:00|433.31|430.51|434.13|431.33|434.67|431.87|433.22|430.42|0
1644479700000|2022-02-10 07:55:00|434.31|431.51|435.39|432.59|435.57|432.77|433.76|430.96|0
1644480000000|2022-02-10 08:00:00|435.48|432.68|434.93|432.13|437.39|434.59|434.31|431.51|0
1644480300000|2022-02-10 08:05:00|435.03|432.23|433.82|431.62|435.09|432.89|433.64|431.44|0
1644480600000|2022-02-10 08:10:00|434.18|431.98|436.9|434.7|437.26|435.06|433.91|431.71|0
1644480900000|2022-02-10 08:15:00|436.81|434.61|432.91|430.71|436.9|434.7|432.73|430.53|0
1644481200000|2022-02-10 08:20:00|432.81|430.61|433.63|431.43|434.35|432.15|430.56|428.36|0
1644481500000|2022-02-10 08:25:00|433.45|431.25|431.09|428.89|433.63|431.43|430.37|428.17|0
1644481800000|2022-02-10 08:30:00|431|428.8|430.55|428.35|432.36|430.16|430.37|428.17|0
1644482100000|2022-02-10 08:35:00|430.73|428.53|431.27|429.07|432.18|429.98|430.19|427.99|0
1644482400000|2022-02-10 08:40:00|431.18|428.98|428.2|426|431.81|429.61|427.39|425.19|0
1644482700000|2022-02-10 08:45:00|427.84|425.64|428.92|426.72|429.64|427.44|427.3|425.1|0
1644483000000|2022-02-10 08:50:00|428.74|426.54|428.37|426.17|429.28|427.08|428.01|425.81|0
1644483300000|2022-02-10 08:55:00|428.55|426.35|427.29|425.09|429.09|426.89|426.93|424.73|0
1644483600000|2022-02-10 09:00:00|427.2|425|427.7|425.5|428.37|426.17|425.85|423.65|0
1644483900000|2022-02-10 09:05:00|427.79|425.59|427.7|425.5|428.96|426.76|427.6|425.4|0
1644484200000|2022-02-10 09:10:00|427.88|425.68|428.59|426.39|429.32|427.12|427.42|425.22|0
1644484500000|2022-02-10 09:15:00|428.41|426.21|427.87|425.67|428.77|426.57|427.51|425.31|0
1644484800000|2022-02-10 09:20:00|428.05|425.85|427.33|425.13|428.41|426.21|426.97|424.77|0
1644485100000|2022-02-10 09:25:00|427.15|424.95|429.31|427.11|429.31|427.11|427.15|424.95|0
1644485400000|2022-02-10 09:30:00|429.49|427.29|429.12|426.92|429.93|427.73|428.95|426.75|0
1644485700000|2022-02-10 09:35:00|429.31|427.11|428.49|426.29|430.57|428.37|428.4|426.2|0
1644486000000|2022-02-10 09:40:00|428.04|425.84|428.58|426.38|428.76|426.56|427.86|425.66|0
1644486300000|2022-02-10 09:45:00|428.76|426.56|427.49|425.29|428.76|426.56|426.77|424.57|0
1644486600000|2022-02-10 09:50:00|427.31|425.11|428.39|426.19|428.93|426.73|427.31|425.11|0
1644486900000|2022-02-10 09:55:00|428.57|426.37|428.39|426.19|429.65|427.45|428.21|426.01|0
1644487200000|2022-02-10 10:00:00|428.48|426.28|427.3|425.1|429.11|426.91|426.58|424.38|0
1644487500000|2022-02-10 10:05:00|427.48|425.28|427.66|425.46|427.66|425.46|426.04|423.84|0
1644487800000|2022-02-10 10:10:00|427.84|425.64|428.38|426.18|428.65|426.45|427.3|425.1|0
1644488100000|2022-02-10 10:15:00|428.47|426.27|428.74|426.54|429.28|427.08|428.38|426.18|0
1644488400000|2022-02-10 10:20:00|428.64|426.44|427.74|425.54|428.74|426.54|427.65|425.45|0
1644488700000|2022-02-10 10:25:00|427.65|425.45|428.55|426.35|428.73|426.53|427.47|425.27|0
1644489000000|2022-02-10 10:30:00|428.64|426.44|428.37|426.17|429.45|427.25|428.37|426.17|0
1644489300000|2022-02-10 10:35:00|428.55|426.35|430.35|428.15|430.35|428.15|428.55|426.35|0
1644489600000|2022-02-10 10:40:00|430.17|427.97|430.17|427.97|430.53|428.33|429.45|427.25|0
1644489900000|2022-02-10 10:45:00|430.35|428.15|430.89|428.69|430.89|428.69|429.81|427.61|0
1644490200000|2022-02-10 10:50:00|431.25|429.05|431.25|429.05|431.7|429.5|431.25|429.05|0
1644490500000|2022-02-10 10:55:00|431.15|428.95|431.61|429.41|431.61|429.41|430.52|428.32|0
1644490800000|2022-02-10 11:00:00|431.79|429.59|431.78|429.58|432.41|430.21|431.42|429.22|0
1644491100000|2022-02-10 11:05:00|431.42|429.22|430.7|428.5|431.87|429.67|429.97|427.77|0
1644491400000|2022-02-10 11:10:00|430.78|428.58|431.78|429.58|432.23|430.03|430.78|428.58|0
1644491700000|2022-02-10 11:15:00|431.6|429.4|431.78|429.58|432.5|430.3|431.42|429.22|0
1644492000000|2022-02-10 11:20:00|431.86|429.66|431.95|429.75|432.5|430.3|431.77|429.57|0
1644492300000|2022-02-10 11:25:00|432.13|429.93|431.77|429.57|432.5|430.3|431.59|429.39|0
1644492600000|2022-02-10 11:30:00|431.68|429.48|431.59|429.39|431.86|429.66|431.05|428.85|0
1644492900000|2022-02-10 11:35:00|431.67|429.47|431.4|429.2|432.49|430.29|431.04|428.84|0
1644493200000|2022-02-10 11:40:00|431.31|429.11|430.68|428.48|431.58|429.38|430.5|428.3|0
1644493500000|2022-02-10 11:45:00|430.5|428.3|430.31|428.11|431.04|428.84|429.41|427.21|0
1644493800000|2022-02-10 11:50:00|430.49|428.29|429.95|427.75|430.49|428.29|428.87|426.67|0
1644494100000|2022-02-10 11:55:00|429.85|427.65|429.94|427.74|430.13|427.93|429.04|426.84|0
1644494400000|2022-02-10 12:00:00|429.76|427.56|431.21|429.01|431.48|429.28|429.76|427.56|0
1644494700000|2022-02-10 12:05:00|431.29|429.09|432.83|430.63|432.83|430.63|431.29|429.09|0
1644495000000|2022-02-10 12:10:00|432.65|430.45|433.74|431.54|434.1|431.9|432.47|430.27|0
1644495300000|2022-02-10 12:15:00|433.92|431.72|433.55|431.35|434.64|432.44|433.37|431.17|0
1644495600000|2022-02-10 12:20:00|434.64|432.44|434.64|432.44|435|432.8|434.28|432.08|0
1644495900000|2022-02-10 12:25:00|434.46|432.26|433.55|431.35|434.54|432.34|433.27|431.07|0
1644496200000|2022-02-10 12:30:00|433.73|431.53|433.54|431.34|433.91|431.71|432.82|430.62|0
1644496500000|2022-02-10 12:35:00|433.36|431.16|433.54|431.34|434.09|431.89|433|430.8|0
1644496800000|2022-02-10 12:40:00|433.18|430.98|432.99|430.79|433.54|431.34|432.81|430.61|0
1644497100000|2022-02-10 12:45:00|432.81|430.61|434.25|432.05|434.43|432.23|432.81|430.61|0
1644497400000|2022-02-10 12:50:00|434.34|432.14|434.79|432.59|435.52|433.32|434.25|432.05|0
1644497700000|2022-02-10 12:55:00|434.97|432.77|434.97|432.77|435.88|433.68|434.07|431.87|0
1644498000000|2022-02-10 13:00:00|435.51|433.31|436.78|434.58|436.96|434.76|434.61|432.41|0
1644498300000|2022-02-10 13:05:00|436.96|434.76|440.23|438.03|440.23|438.03|436.78|434.58|0
1644498600000|2022-02-10 13:10:00|440.05|437.85|437.32|435.12|440.05|437.85|437.14|434.94|0
1644498900000|2022-02-10 13:15:00|437.14|434.94|436.59|434.39|437.86|435.66|436.59|434.39|0
1644499200000|2022-02-10 13:20:00|436.41|434.21|435.5|433.3|436.77|434.57|434.41|432.21|0
1644499500000|2022-02-10 13:25:00|435.68|433.48|435.5|433.3|435.86|433.66|434.32|432.12|0
1644499800000|2022-02-10 13:30:00|435.68|433.48|410.81|408.61|435.68|433.48|406.4|404.2|0
1644500100000|2022-02-10 13:35:00|410.1|407.9|415.19|412.99|415.19|412.99|405.06|402.86|0
1644500400000|2022-02-10 13:40:00|415.72|413.52|409.36|407.16|415.9|413.7|408.3|406.1|0
1644500700000|2022-02-10 13:45:00|408.65|406.45|404.96|402.76|410.59|408.39|404.61|402.41|0
1644501000000|2022-02-10 13:50:00|405.14|402.94|406.36|404.16|408.47|406.27|404.17|401.97|0
1644501300000|2022-02-10 13:55:00|406.01|403.81|406.54|404.34|409.35|407.15|406.01|403.81|0
1644501600000|2022-02-10 14:00:00|406.19|403.99|396.06|393.86|406.36|404.16|395.2|393|0
1644501900000|2022-02-10 14:05:00|396.58|394.38|393.07|390.87|399.19|396.99|392.6|390.4|0
1644502200000|2022-02-10 14:10:00|393.24|391.04|391.88|389.68|396.06|393.86|389.81|387.61|0
1644502500000|2022-02-10 14:15:00|392.14|389.94|394.74|392.54|395.43|393.23|392.14|389.94|0
1644502800000|2022-02-10 14:20:00|394.56|392.36|394.21|392.01|395.26|393.06|392.48|390.28|0
1644503100000|2022-02-10 14:25:00|394.04|391.84|393|390.8|396.12|393.92|391.79|389.59|0
1644503400000|2022-02-10 14:30:00|393.52|391.32|399.77|397.57|401.7|399.5|393.52|391.32|0
1644503700000|2022-02-10 14:35:00|399.95|397.75|410.43|408.23|411.14|408.94|399.08|396.88|0
1644504000000|2022-02-10 14:40:00|410.96|408.76|413.03|410.83|415.5|413.3|409.11|406.91|0
1644504300000|2022-02-10 14:45:00|413.91|411.71|413.03|410.83|415.33|413.13|410.73|408.53|0
1644504600000|2022-02-10 14:50:00|413.38|411.18|420.8|418.6|422.96|420.76|412.67|410.47|0
1644504900000|2022-02-10 14:55:00|420.98|418.78|420.8|418.6|423.66|421.46|419.73|417.53|0
1644505200000|2022-02-10 15:00:00|421.33|419.13|433.92|431.72|433.92|431.72|420.08|417.88|0
1644505500000|2022-02-10 15:05:00|433.03|430.83|431.53|429.33|433.03|430.83|427.03|424.83|0
1644505800000|2022-02-10 15:10:00|432.07|429.87|427.75|425.55|433.16|430.96|427.03|424.83|0
1644506100000|2022-02-10 15:15:00|427.57|425.37|425.42|423.22|428.11|425.91|423.46|421.26|0
1644506400000|2022-02-10 15:20:00|425.6|423.4|425.6|423.4|427.75|425.55|422.92|420.72|0
1644506700000|2022-02-10 15:25:00|424.88|422.68|426.65|424.45|428.11|425.91|424.17|421.97|0
1644507000000|2022-02-10 15:30:00|427.36|425.16|427.72|425.52|430.6|428.4|425.21|423.01|0
1644507300000|2022-02-10 15:35:00|428.26|426.06|436.92|434.72|436.92|434.72|426.82|424.62|0
1644507600000|2022-02-10 15:40:00|437.11|434.91|436.38|434.18|440.94|438.74|434.2|432|0
1644507900000|2022-02-10 15:45:00|436.02|433.82|436.19|433.99|436.55|434.35|431.13|428.93|0
1644508200000|2022-02-10 15:50:00|435.82|433.62|424.64|422.44|436.01|433.81|423.57|421.37|0
1644508500000|2022-02-10 15:55:00|424.46|422.26|422.85|420.65|425|422.8|420.17|417.97|0
1644508800000|2022-02-10 16:00:00|422.67|420.47|424.75|422.55|426.63|424.43|417.58|415.38|0
1644509100000|2022-02-10 16:05:00|424.21|422.01|427.09|424.89|428.89|426.69|422.78|420.58|0
1644509400000|2022-02-10 16:10:00|427.27|425.07|420.65|418.45|427.27|425.07|420.47|418.27|0
1644509700000|2022-02-10 16:15:00|420.83|418.63|420.38|418.18|424.76|422.56|418.87|416.67|0
1644510000000|2022-02-10 16:20:00|420.65|418.45|422.28|420.08|422.64|420.44|418.01|415.81|0
1644510300000|2022-02-10 16:25:00|421.75|419.55|422.1|419.9|423.71|421.51|419.69|417.49|0
1644510600000|2022-02-10 16:30:00|421.74|419.54|415.74|413.54|421.74|419.54|414.64|412.44|0
1644510900000|2022-02-10 16:35:00|415.56|413.36|417.15|414.95|418.4|416.2|415.56|413.36|0
1644511200000|2022-02-10 16:40:00|416.98|414.78|423.2|421|423.2|421|416.8|414.6|0
1644511500000|2022-02-10 16:45:00|423.02|420.82|426.68|424.48|430.13|427.93|422.13|419.93|0
1644511800000|2022-02-10 16:50:00|426.5|424.3|425.96|423.76|427.94|425.74|425.25|423.05|0
1644512100000|2022-02-10 16:55:00|425.78|423.58|428.47|426.27|429.2|427|425.78|423.58|0
1644512400000|2022-02-10 17:00:00|428.83|426.63|425.06|422.86|428.83|426.63|423.99|421.79|0
1644512700000|2022-02-10 17:05:00|425.24|423.04|425.6|423.4|427.57|425.37|423.63|421.43|0
1644513000000|2022-02-10 17:10:00|425.42|423.22|426.67|424.47|427.57|425.37|425.41|423.21|0
1644513300000|2022-02-10 17:15:00|426.49|424.29|427.92|425.72|429|426.8|423.98|421.78|0
1644513600000|2022-02-10 17:20:00|427.56|425.36|428.46|426.26|430.08|427.88|427.38|425.18|0
1644513900000|2022-02-10 17:25:00|428.28|426.08|428.1|425.9|429.18|426.98|427.56|425.36|0
1644514200000|2022-02-10 17:30:00|428.28|426.08|423.79|421.59|430.8|428.6|423.25|421.05|0
1644514500000|2022-02-10 17:35:00|424.69|422.49|427.55|425.35|427.91|425.71|424.51|422.31|0
1644514800000|2022-02-10 17:40:00|427.37|425.17|426.47|424.27|428.45|426.25|425.4|423.2|0
1644515100000|2022-02-10 17:45:00|426.83|424.63|410.28|408.08|427.19|424.99|406.24|404.04|0
1644515400000|2022-02-10 17:50:00|410.11|407.91|408.28|406.08|410.81|408.61|404.13|401.93|0
1644515700000|2022-02-10 17:55:00|408.1|405.9|411.52|409.32|415.14|412.94|406.73|404.53|0
1644516000000|2022-02-10 18:00:00|410.64|408.44|413.9|411.7|414.43|412.23|407.82|405.62|0
1644516300000|2022-02-10 18:05:00|412.57|410.37|413.1|410.9|415.93|413.73|411.51|409.31|0
1644516600000|2022-02-10 18:10:00|413.98|411.78|411.51|409.31|414.87|412.67|410.1|407.9|0
1644516900000|2022-02-10 18:15:00|410.63|408.43|400.82|398.62|410.81|408.61|400.12|397.92|0
1644517200000|2022-02-10 18:20:00|400.3|398.1|405.52|403.32|405.52|403.32|400.15|397.95|0
1644517500000|2022-02-10 18:25:00|405.35|403.15|398.23|396.03|406.22|404.02|398.23|396.03|0
1644517800000|2022-02-10 18:30:00|398.06|395.86|392.86|390.66|400.65|398.45|392.86|390.66|0
1644518100000|2022-02-10 18:35:00|393.2|391|397.47|395.27|397.64|395.44|390.27|388.07|0
1644518400000|2022-02-10 18:40:00|397.3|395.1|401.2|399|401.46|399.26|396.61|394.41|0
1644518700000|2022-02-10 18:45:00|400.6|398.4|399.65|397.45|402.84|400.64|398.19|395.99|0
1644519000000|2022-02-10 18:50:00|400.42|398.22|398.87|396.67|401.46|399.26|397.84|395.64|0
1644519300000|2022-02-10 18:55:00|399.39|397.19|403.01|400.81|403.44|401.24|396.98|394.78|0
1644519600000|2022-02-10 19:00:00|404.22|402.02|397.66|395.46|405.44|403.24|397.66|395.46|0
1644519900000|2022-02-10 19:05:00|397.83|395.63|397.31|395.11|398.69|396.49|394.06|391.86|0
1644520200000|2022-02-10 19:10:00|398.17|395.97|393.71|391.51|398.34|396.14|392.68|390.48|0
1644520500000|2022-02-10 19:15:00|393.45|391.25|385.01|382.81|393.54|391.34|384.84|382.64|0
1644520800000|2022-02-10 19:20:00|385.35|383.15|393.3|391.1|393.3|391.1|385.35|383.15|0
1644521100000|2022-02-10 19:25:00|393.05|390.85|395.78|393.58|398.02|395.82|392.19|389.99|0
1644521400000|2022-02-10 19:30:00|395.61|393.41|396.29|394.09|398.53|396.33|394.32|392.12|0
1644521700000|2022-02-10 19:35:00|396.98|394.78|397.32|395.12|401.46|399.26|394.58|392.38|0
1644522000000|2022-02-10 19:40:00|397.58|395.38|396.46|394.26|402.14|399.94|395.95|393.75|0
1644522300000|2022-02-10 19:45:00|396.97|394.77|393.03|390.83|400.76|398.56|393.03|390.83|0
1644522600000|2022-02-10 19:50:00|394.06|391.86|389.02|386.82|394.91|392.71|387.92|385.72|0
1644522900000|2022-02-10 19:55:00|388.77|386.57|388.93|386.73|391.66|389.46|387.07|384.87|0
1644523200000|2022-02-10 20:00:00|389.61|387.41|389.95|387.75|391.15|388.95|384.86|382.66|0
1644523500000|2022-02-10 20:05:00|390.46|388.26|394.22|392.02|394.73|392.53|389.1|386.9|0
1644523800000|2022-02-10 20:10:00|394.39|392.19|394.9|392.7|397.3|395.1|392.85|390.65|0
1644524100000|2022-02-10 20:15:00|394.73|392.53|391.14|388.94|398.16|395.96|390.45|388.25|0
1644524400000|2022-02-10 20:20:00|391.31|389.11|391.99|389.79|393.7|391.5|387.39|385.19|0
1644524700000|2022-02-10 20:25:00|391.81|389.61|389.26|387.06|394.21|392.01|389.26|387.06|0
1644525000000|2022-02-10 20:30:00|388.75|386.55|381.46|379.26|388.75|386.55|381.13|378.93|0
1644525300000|2022-02-10 20:35:00|381.63|379.43|384.42|382.22|386.62|384.42|378.87|376.67|0
1644525600000|2022-02-10 20:40:00|384.93|382.73|380.38|378.18|386.11|383.91|379.04|376.84|0
1644525900000|2022-02-10 20:45:00|379.88|377.68|376.35|374.15|380.38|378.18|373.18|370.98|0
1644526200000|2022-02-10 20:50:00|375.85|373.65|380.04|377.84|383.82|381.62|372.85|370.65|0
1644526500000|2022-02-10 20:55:00|380.71|378.51|384.58|382.38|390.69|388.49|380.54|378.34|0
1644526800000|2022-02-10 21:00:00|385.51|383.31|383.87|381.67|387.2|385|382.53|380.33|0
1644527100000|2022-02-10 21:05:00|384.21|382.01|385.06|382.86|386.58|384.38|383.87|381.67|0
1644527400000|2022-02-10 21:10:00|384.72|382.52|382.69|380.49|384.89|382.69|381|378.8|0
1644527700000|2022-02-10 21:15:00|382.48|379.68|380.2|377.4|382.65|379.85|379.79|376.99|0
1644528000000|2022-02-10 21:20:00|380.12|377.32|378.44|375.64|380.12|377.32|377.77|374.97|0
1644528300000|2022-02-10 21:25:00|378.1|375.3|380.87|378.07|381.12|378.32|377.93|375.13|0
1644528600000|2022-02-10 21:30:00|381.29|378.49|381.12|378.32|382.64|379.84|380.28|377.48|0
1644528900000|2022-02-10 21:35:00|381.29|378.49|381.79|378.99|382.55|379.75|380.78|377.98|0
1644529200000|2022-02-10 21:40:00|381.96|379.16|380.27|377.47|382.3|379.5|380.11|377.31|0
1644529500000|2022-02-10 21:45:00|380.61|377.81|382.12|379.32|382.29|379.49|379.6|376.8|0
1644529800000|2022-02-10 21:50:00|382.2|379.4|383.47|380.67|383.47|380.67|381.45|378.65|0
1644530100000|2022-02-10 21:55:00|383.3|380.5|384.56|381.76|384.82|382.02|383.13|380.33|0
1644530400000|2022-02-10 22:00:00|384.51|381.71|384.3|381.5|384.63|381.83|383.59|380.79|0
1644530700000|2022-02-10 22:05:00|384.35|381.55|384.25|381.45|384.35|381.55|384.2|381.4|0
1644531000000|2022-02-10 22:10:00|384.17|381.37|384.12|381.32|384.17|381.37|384.07|381.27|0
1644531300000|2022-02-10 22:15:00|384.14|381.34|383.77|380.97|384.2|381.4|383.75|380.95|0
1644531600000|2022-02-10 22:20:00|383.9|381.1|383.75|380.95|383.9|381.1|383.7|380.9|0
1644531900000|2022-02-10 22:25:00|383.79|380.99|383.74|380.94|383.79|380.99|383.62|380.82|0
1644532200000|2022-02-10 22:30:00|383.72|380.92|383.64|380.84|383.82|381.02|383.27|380.47|0
1644532500000|2022-02-10 22:35:00|383.67|380.87|383.99|381.19|384.16|381.36|383.66|380.86|0
1644532800000|2022-02-10 22:40:00|384.1|381.3|383.9|381.1|384.1|381.3|383.82|381.02|0
1644533100000|2022-02-10 22:45:00|383.87|381.07|383.91|381.11|383.91|381.11|383.64|380.84|0
1644533400000|2022-02-10 22:50:00|383.94|381.14|383.94|381.14|384.11|381.31|383.94|381.14|0
1644533700000|2022-02-10 22:55:00|383.96|381.16|383.54|380.74|384.25|381.45|383.54|380.74|0
1644534000000|2022-02-10 23:00:00|384.08|381.28|383.09|380.29|385.29|382.49|381.4|378.6|0
1644534300000|2022-02-10 23:05:00|383.26|380.46|382.15|379.35|384.77|381.97|382.07|379.27|0
1644534600000|2022-02-10 23:10:00|382.49|379.69|384.6|381.8|384.85|382.05|382.41|379.61|0
1644534900000|2022-02-10 23:15:00|384.77|381.97|386.29|383.49|386.63|383.83|384.26|381.46|0
1644535200000|2022-02-10 23:20:00|386.46|383.66|384.59|381.79|386.46|383.66|384.43|381.63|0
1644535500000|2022-02-10 23:25:00|384.43|381.63|381.72|378.92|385.01|382.21|381.22|378.42|0
1644535800000|2022-02-10 23:30:00|381.55|378.75|379.7|376.9|382.06|379.26|379.03|376.23|0
1644536100000|2022-02-10 23:35:00|379.87|377.07|379.95|377.15|380.45|377.65|378.19|375.39|0
1644536400000|2022-02-10 23:40:00|379.7|376.9|379.19|376.39|379.95|377.15|378.02|375.22|0
1644536700000|2022-02-10 23:45:00|379.36|376.56|380.2|377.4|380.37|377.57|378.85|376.05|0
1644537000000|2022-02-10 23:50:00|380.11|377.31|378.93|376.13|380.7|377.9|378.85|376.05|0
1644537300000|2022-02-10 23:55:00|379.02|376.22|377.67|374.87|379.02|376.22|376.83|374.03|0
1644537600000|2022-02-11 00:00:00|377.92|375.12|375.41|372.61|378.34|375.54|375.41|372.61|0
1644537900000|2022-02-11 00:05:00|375.33|372.53|377.66|374.86|377.66|374.86|375.07|372.27|0
1644538200000|2022-02-11 00:10:00|377.83|375.03|375.9|373.1|377.83|375.03|375.82|373.02|0
1644538500000|2022-02-11 00:15:00|375.99|373.19|374.15|371.35|376.15|373.35|373.65|370.85|0
1644538800000|2022-02-11 00:20:00|374.23|371.43|370.98|368.18|374.65|371.85|370.48|367.68|0
1644539100000|2022-02-11 00:25:00|371.48|368.68|371.39|368.59|372.14|369.34|370.81|368.01|0
1644539400000|2022-02-11 00:30:00|371.14|368.34|372.8|370|372.97|370.17|371.14|368.34|0
1644539700000|2022-02-11 00:35:00|372.97|370.17|372.8|370|373.47|370.67|372.47|369.67|0
1644540000000|2022-02-11 00:40:00|372.63|369.83|371.97|369.17|373.8|371|371.97|369.17|0
1644540300000|2022-02-11 00:45:00|372.13|369.33|373.79|370.99|373.96|371.16|371.8|369|0
1644540600000|2022-02-11 00:50:00|373.96|371.16|372.13|369.33|374.13|371.33|372.13|369.33|0
1644540900000|2022-02-11 00:55:00|372.29|369.49|374.37|371.57|374.46|371.66|371.96|369.16|0
1644541200000|2022-02-11 01:00:00|374.12|371.32|373.87|371.07|374.29|371.49|372.45|369.65|0
1644541500000|2022-02-11 01:05:00|373.7|370.9|371.12|368.32|373.7|370.9|371.12|368.32|0
1644541800000|2022-02-11 01:10:00|371.2|368.4|371.45|368.65|371.78|368.98|369.79|366.99|0
1644542100000|2022-02-11 01:15:00|371.61|368.81|375.78|372.98|376.78|373.98|371.61|368.81|0
1644542400000|2022-02-11 01:20:00|375.95|373.15|375.36|372.56|376.78|373.98|375.27|372.47|0
1644542700000|2022-02-11 01:25:00|375.44|372.64|375.85|373.05|377.18|374.38|373.86|371.06|0
1644543000000|2022-02-11 01:30:00|375.77|372.97|377.61|374.81|377.61|374.81|374.77|371.97|0
1644543300000|2022-02-11 01:35:00|377.78|374.98|377.94|375.14|378.28|375.48|377.27|374.47|0
1644543600000|2022-02-11 01:40:00|378.11|375.31|378.19|375.39|379.62|376.82|378.11|375.31|0
1644543900000|2022-02-11 01:45:00|378.11|375.31|376.6|373.8|378.28|375.48|376.6|373.8|0
1644544200000|2022-02-11 01:50:00|376.51|373.71|377.68|374.88|378.27|375.47|376.43|373.63|0
1644544500000|2022-02-11 01:55:00|378.1|375.3|376.26|373.46|378.1|375.3|375.59|372.79|0
1644544800000|2022-02-11 02:00:00|376.09|373.29|375|372.2|376.76|373.96|375|372.2|0
1644545100000|2022-02-11 02:05:00|374.92|372.12|374.66|371.86|375.5|372.7|374.58|371.78|0
1644545400000|2022-02-11 02:10:00|374.58|371.78|372.91|370.11|374.91|372.11|371.91|369.11|0
1644545700000|2022-02-11 02:15:00|372.74|369.94|372.07|369.27|374.24|371.44|371.91|369.11|0
1644546000000|2022-02-11 02:20:00|371.91|369.11|370.82|368.02|373.07|370.27|370.82|368.02|0
1644546300000|2022-02-11 02:25:00|370.9|368.1|372.9|370.1|373.06|370.26|370.9|368.1|0
1644546600000|2022-02-11 02:30:00|373.06|370.26|372.23|369.43|373.06|370.26|371.23|368.43|0
1644546900000|2022-02-11 02:35:00|372.06|369.26|372.73|369.93|372.97|370.17|371.73|368.93|0
1644547200000|2022-02-11 02:40:00|372.56|369.76|373.22|370.42|373.39|370.59|372.06|369.26|0
1644547500000|2022-02-11 02:45:00|373.06|370.26|373.8|371|373.89|371.09|372.72|369.92|0
1644547800000|2022-02-11 02:50:00|373.72|370.92|373.55|370.75|374.13|371.33|372.8|370|0
1644548100000|2022-02-11 02:55:00|373.38|370.58|375.88|373.08|376.3|373.5|372.88|370.08|0
1644548400000|2022-02-11 03:00:00|375.96|373.16|373.38|370.58|376.22|373.42|373.21|370.41|0
1644548700000|2022-02-11 03:05:00|373.46|370.66|372.37|369.57|373.54|370.74|371.38|368.58|0
1644549000000|2022-02-11 03:10:00|372.54|369.74|371.7|368.9|372.54|369.74|371.04|368.24|0
1644549300000|2022-02-11 03:15:00|371.87|369.07|372.2|369.4|372.53|369.73|371.7|368.9|0
1644549600000|2022-02-11 03:20:00|372.11|369.31|372.2|369.4|374.03|371.23|372.11|369.31|0
1644549900000|2022-02-11 03:25:00|372.28|369.48|373.36|370.56|373.36|370.56|371.7|368.9|0
1644550200000|2022-02-11 03:30:00|373.27|370.47|371.61|368.81|373.36|370.56|371.53|368.73|0
1644550500000|2022-02-11 03:35:00|371.69|368.89|370.36|367.56|371.69|368.89|369.53|366.73|0
1644550800000|2022-02-11 03:40:00|370.44|367.64|370.52|367.72|370.69|367.89|370.19|367.39|0
1644551100000|2022-02-11 03:45:00|370.6|367.8|372.02|369.22|372.35|369.55|370.19|367.39|0
1644551400000|2022-02-11 03:50:00|372.18|369.38|372.84|370.04|374.18|371.38|372.18|369.38|0
1644551700000|2022-02-11 03:55:00|373.01|370.21|373.84|371.04|373.84|371.04|372.51|369.71|0
1644552000000|2022-02-11 04:00:00|374.01|371.21|372.67|369.87|374.18|371.38|372.51|369.71|0
1644552300000|2022-02-11 04:05:00|372.5|369.7|371.84|369.04|372.84|370.04|371.75|368.95|0
1644552600000|2022-02-11 04:10:00|371.67|368.87|371.67|368.87|372|369.2|371.17|368.37|0
1644552900000|2022-02-11 04:15:00|371.5|368.7|370.83|368.03|371.5|368.7|370.5|367.7|0
1644553200000|2022-02-11 04:20:00|371|368.2|370.33|367.53|371|368.2|370.17|367.37|0
1644553500000|2022-02-11 04:25:00|370.41|367.61|370|367.2|370.83|368.03|370|367.2|0
1644553800000|2022-02-11 04:30:00|369.91|367.11|369.67|366.87|371.16|368.36|367.67|364.87|0
1644554100000|2022-02-11 04:35:00|369.58|366.78|367.51|364.71|369.83|367.03|367.51|364.71|0
1644554400000|2022-02-11 04:40:00|367.42|364.62|364.95|362.15|368.01|365.21|364.21|361.41|0
1644554700000|2022-02-11 04:45:00|365.03|362.23|364.37|361.57|365.86|363.06|364.04|361.24|0
1644555000000|2022-02-11 04:50:00|364.21|361.41|365.19|362.39|365.69|362.89|363.88|361.08|0
1644555300000|2022-02-11 04:55:00|364.94|362.14|365.68|362.88|366.34|363.54|364.94|362.14|0
1644555600000|2022-02-11 05:00:00|365.35|362.55|364.36|361.56|365.92|363.12|363.21|360.41|0
1644555900000|2022-02-11 05:05:00|364.53|361.73|366.01|363.21|366.17|363.37|364.52|361.72|0
1644556200000|2022-02-11 05:10:00|365.92|363.12|365.84|363.04|366.33|363.53|364.52|361.72|0
1644556500000|2022-02-11 05:15:00|365.67|362.87|364.92|362.12|365.75|362.95|364.52|361.72|0
1644556800000|2022-02-11 05:20:00|364.76|361.96|363.83|361.03|364.76|361.96|362.87|360.07|0
1644557100000|2022-02-11 05:25:00|363.91|361.11|363.09|360.29|364.16|361.36|362.6|359.8|0
1644557400000|2022-02-11 05:30:00|363.01|360.21|361.53|358.73|363.91|361.11|361.37|358.57|0
1644557700000|2022-02-11 05:35:00|361.37|358.57|362.02|359.22|362.02|359.22|359.9|357.1|0
1644558000000|2022-02-11 05:40:00|362.1|359.3|361.77|358.97|363.17|360.37|361.03|358.23|0
1644558300000|2022-02-11 05:45:00|362.02|359.22|359.89|357.09|362.02|359.22|359.89|357.09|0
1644558600000|2022-02-11 05:50:00|360.05|357.25|359.56|356.76|360.05|357.25|359.39|356.59|0
1644558900000|2022-02-11 05:55:00|359.39|356.59|361.92|359.12|362.17|359.37|359.39|356.59|0
1644559200000|2022-02-11 06:00:00|361.84|359.04|362.08|359.28|362.17|359.37|360.53|357.73|0
1644559500000|2022-02-11 06:05:00|362.17|359.37|364.3|361.5|364.3|361.5|361.35|358.55|0
1644559800000|2022-02-11 06:10:00|363.97|361.17|363.96|361.16|364.95|362.15|363.39|360.59|0
1644560100000|2022-02-11 06:15:00|364.13|361.33|363.46|360.66|364.37|361.57|362.31|359.51|0
1644560400000|2022-02-11 06:20:00|363.79|360.99|363.13|360.33|363.79|360.99|362.64|359.84|0
1644560700000|2022-02-11 06:25:00|363.04|360.24|364.44|361.64|364.44|361.64|362.55|359.75|0
1644561000000|2022-02-11 06:30:00|364.27|361.47|362.79|359.99|364.6|361.8|362.79|359.99|0
1644561300000|2022-02-11 06:35:00|362.71|359.91|362.54|359.74|363.12|360.32|361.65|358.85|0
1644561600000|2022-02-11 06:40:00|362.46|359.66|363.85|361.05|363.93|361.13|360.34|357.54|0
1644561900000|2022-02-11 06:45:00|363.77|360.97|364.5|361.7|365.08|362.28|363.6|360.8|0
1644562200000|2022-02-11 06:50:00|364.42|361.62|366.06|363.26|366.23|363.43|364.26|361.46|0
1644562500000|2022-02-11 06:55:00|366.23|363.43|367.38|364.58|367.71|364.91|366.23|363.43|0
1644562800000|2022-02-11 07:00:00|367.13|364.33|368.79|365.99|370.18|367.38|367.05|364.25|0
1644563100000|2022-02-11 07:05:00|368.95|366.15|372.02|369.22|372.35|369.55|368.87|366.07|0
1644563400000|2022-02-11 07:10:00|372.1|369.3|373.51|370.71|374.01|371.21|371.19|368.39|0
1644563700000|2022-02-11 07:15:00|373.42|370.62|370.19|367.39|374.51|371.71|370.19|367.39|0
1644564000000|2022-02-11 07:20:00|370.35|367.55|371.68|368.88|371.68|368.88|368.37|365.57|0
1644564300000|2022-02-11 07:25:00|371.92|369.12|369.6|366.8|372.01|369.21|369.43|366.63|0
1644564600000|2022-02-11 07:30:00|369.68|366.88|369.6|366.8|371.76|368.96|369.27|366.47|0
1644564900000|2022-02-11 07:35:00|369.27|366.47|372.58|369.78|372.75|369.95|369.1|366.3|0
1644565200000|2022-02-11 07:40:00|372.42|369.62|371.33|368.53|373.08|370.28|370.75|367.95|0
1644565500000|2022-02-11 07:45:00|371.25|368.45|371.41|368.61|372.58|369.78|370.59|367.79|0
1644565800000|2022-02-11 07:50:00|371.33|368.53|371.58|368.78|372.74|369.94|371.33|368.53|0
1644566100000|2022-02-11 07:55:00|371.66|368.86|372.07|369.27|372.74|369.94|371.57|368.77|0
1644566400000|2022-02-11 08:00:00|372.74|369.94|374.4|371.6|374.9|372.1|369.91|367.11|0
1644566700000|2022-02-11 08:05:00|373.77|371.57|378|375.8|378|375.8|373.77|371.57|0
1644567000000|2022-02-11 08:10:00|378.17|375.97|378.33|376.13|380.35|378.15|377.49|375.29|0
1644567300000|2022-02-11 08:15:00|378.5|376.3|377.82|375.62|379.68|377.48|376.23|374.03|0
1644567600000|2022-02-11 08:20:00|377.15|374.95|375.14|372.94|377.74|375.54|374.14|371.94|0
1644567900000|2022-02-11 08:25:00|375.22|373.02|375.3|373.1|375.55|373.35|373.63|371.43|0
1644568200000|2022-02-11 08:30:00|375.47|373.27|374.3|372.1|377.98|375.78|374.13|371.93|0
1644568500000|2022-02-11 08:35:00|374.13|371.93|368.13|365.93|374.88|372.68|368.13|365.93|0
1644568800000|2022-02-11 08:40:00|368.3|366.1|370.95|368.75|371.62|369.42|367.54|365.34|0
1644569100000|2022-02-11 08:45:00|371.04|368.84|371.08|368.88|373.37|371.17|370.38|368.18|0
1644569400000|2022-02-11 08:50:00|371.58|369.38|371.07|368.87|373.41|371.21|370.74|368.54|0
1644569700000|2022-02-11 08:55:00|371.15|368.95|368.33|366.13|372.82|370.62|368|365.8|0
1644570000000|2022-02-11 09:00:00|368.25|366.05|370.73|368.53|371.31|369.11|368.08|365.88|0
1644570300000|2022-02-11 09:05:00|370.9|368.7|373.06|370.86|373.14|370.94|368.99|366.79|0
1644570600000|2022-02-11 09:10:00|373.23|371.03|373.23|371.03|373.39|371.19|370.9|368.7|0
1644570900000|2022-02-11 09:15:00|372.89|370.69|374.39|372.19|375.56|373.36|372.73|370.53|0
1644571200000|2022-02-11 09:20:00|374.22|372.02|371.63|369.43|374.3|372.1|371.63|369.43|0
1644571500000|2022-02-11 09:25:00|372.05|369.85|372.05|369.85|372.63|370.43|371.05|368.85|0
1644571800000|2022-02-11 09:30:00|371.88|369.68|368.39|366.19|372.05|369.85|368.39|366.19|0
1644572100000|2022-02-11 09:35:00|368.56|366.36|368.72|366.52|368.89|366.69|366.73|364.53|0
1644572400000|2022-02-11 09:40:00|368.55|366.35|368.13|365.93|368.55|366.35|366.24|364.04|0
1644572700000|2022-02-11 09:45:00|368.22|366.02|367.88|365.68|369.71|367.51|367.72|365.52|0
1644573000000|2022-02-11 09:50:00|368.22|366.02|367.38|365.18|368.71|366.51|365.9|363.7|0
1644573300000|2022-02-11 09:55:00|368.05|365.85|368.62|366.42|369.04|366.84|367.55|365.35|0
1644573600000|2022-02-11 10:00:00|368.54|366.34|370.53|368.33|370.7|368.5|368.21|366.01|0
1644573900000|2022-02-11 10:05:00|370.28|368.08|369.86|367.66|370.7|368.5|369.2|367|0
1644574200000|2022-02-11 10:10:00|370.03|367.83|368.7|366.5|370.53|368.33|368.7|366.5|0
1644574500000|2022-02-11 10:15:00|368.86|366.66|369.19|366.99|370.52|368.32|368.86|366.66|0
1644574800000|2022-02-11 10:20:00|369.36|367.16|370.43|368.23|370.85|368.65|369.36|367.16|0
1644575100000|2022-02-11 10:25:00|370.35|368.15|370.43|368.23|370.68|368.48|369.27|367.07|0
1644575400000|2022-02-11 10:30:00|370.51|368.31|370.51|368.31|370.85|368.65|369.18|366.98|0
1644575700000|2022-02-11 10:35:00|370.68|368.48|370.67|368.47|370.84|368.64|370.01|367.81|0
1644576000000|2022-02-11 10:40:00|370.84|368.64|371|368.8|372.67|370.47|370.34|368.14|0
1644576300000|2022-02-11 10:45:00|371.25|369.05|370.83|368.63|372.5|370.3|370.17|367.97|0
1644576600000|2022-02-11 10:50:00|371.33|369.13|372.5|370.3|372.83|370.63|371.33|369.13|0
1644576900000|2022-02-11 10:55:00|372.66|370.46|372.99|370.79|374|371.8|372.33|370.13|0
1644577200000|2022-02-11 11:00:00|373.16|370.96|370.66|368.46|373.16|370.96|370.49|368.29|0
1644577500000|2022-02-11 11:05:00|370.82|368.62|369.49|367.29|371.66|369.46|369.41|367.21|0
1644577800000|2022-02-11 11:10:00|369.66|367.46|369.82|367.62|370.99|368.79|368.99|366.79|0
1644578100000|2022-02-11 11:15:00|370.15|367.95|369.49|367.29|371.82|369.62|368.82|366.62|0
1644578400000|2022-02-11 11:20:00|369.32|367.12|369.48|367.28|370.15|367.95|368.82|366.62|0
1644578700000|2022-02-11 11:25:00|369.56|367.36|370.06|367.86|370.31|368.11|367.16|364.96|0
1644579000000|2022-02-11 11:30:00|369.89|367.69|368.81|366.61|370.31|368.11|368.73|366.53|0
1644579300000|2022-02-11 11:35:00|368.65|366.45|370.38|368.18|370.97|368.77|368.32|366.12|0
1644579600000|2022-02-11 11:40:00|370.3|368.1|369.47|367.27|371.8|369.6|369.47|367.27|0
1644579900000|2022-02-11 11:45:00|369.14|366.94|368.47|366.27|369.88|367.68|368.47|366.27|0
1644580200000|2022-02-11 11:50:00|369.14|366.94|368.88|366.68|369.8|367.6|367.97|365.77|0
1644580500000|2022-02-11 11:55:00|368.63|366.43|369.79|367.59|369.96|367.76|368.63|366.43|0
1644580800000|2022-02-11 12:00:00|369.87|367.67|370.45|368.25|372.29|370.09|369.79|367.59|0
1644581100000|2022-02-11 12:05:00|370.62|368.42|373.62|371.42|374.45|372.25|370.12|367.92|0
1644581400000|2022-02-11 12:10:00|373.12|370.92|377.8|375.6|378.13|375.93|373.12|370.92|0
1644581700000|2022-02-11 12:15:00|378.13|375.93|377.46|375.26|379.14|376.94|376.79|374.59|0
1644582000000|2022-02-11 12:20:00|377.63|375.43|378.63|376.43|379.89|377.69|377.63|375.43|0
1644582300000|2022-02-11 12:25:00|378.54|376.34|383.76|381.56|384.19|381.99|378.54|376.34|0
1644582600000|2022-02-11 12:30:00|383.35|381.15|383.76|381.56|387.69|385.49|383.01|380.81|0
1644582900000|2022-02-11 12:35:00|383.59|381.39|383.33|381.13|384.27|382.07|382.92|380.72|0
1644583200000|2022-02-11 12:40:00|383.25|381.05|380.72|378.52|384.1|381.9|380.56|378.36|0
1644583500000|2022-02-11 12:45:00|380.89|378.69|380.22|378.02|380.89|378.69|379.38|377.18|0
1644583800000|2022-02-11 12:50:00|380.38|378.18|379.37|377.17|380.38|378.18|378.87|376.67|0
1644584100000|2022-02-11 12:55:00|379.21|377.01|380.21|378.01|380.72|378.52|379.04|376.84|0
1644584400000|2022-02-11 13:00:00|380.04|377.84|379.15|376.95|380.29|378.09|373.23|371.03|0
1644584700000|2022-02-11 13:05:00|379.32|377.12|381|378.8|382.35|380.15|378.99|376.79|0
1644585000000|2022-02-11 13:10:00|380.83|378.63|384.03|381.83|384.03|381.83|380.83|378.63|0
1644585300000|2022-02-11 13:15:00|383.95|381.75|385.89|383.69|386.23|384.03|383.02|380.82|0
1644585600000|2022-02-11 13:20:00|385.55|383.35|386.06|383.86|387.59|385.39|385.21|383.01|0
1644585900000|2022-02-11 13:25:00|385.89|383.69|385.04|382.84|386.06|383.86|384.36|382.16|0
1644586200000|2022-02-11 13:30:00|384.87|382.67|386.16|383.96|387.04|384.84|384.87|382.67|0
1644586500000|2022-02-11 13:35:00|386.33|384.13|387.01|384.81|387.35|385.15|386.33|384.13|0
1644586800000|2022-02-11 13:40:00|386.84|384.64|388.54|386.34|390.92|388.72|386.84|384.64|0
1644587100000|2022-02-11 13:45:00|388.37|386.17|390.75|388.55|390.75|388.55|387.52|385.32|0
1644587400000|2022-02-11 13:50:00|390.58|388.38|391.09|388.89|391.94|389.74|389.38|387.18|0
1644587700000|2022-02-11 13:55:00|390.92|388.72|389.55|387.35|391.09|388.89|389.38|387.18|0
1644588000000|2022-02-11 14:00:00|389.38|387.18|391.93|389.73|391.93|389.73|389.38|387.18|0
1644588300000|2022-02-11 14:05:00|391.08|388.88|387.84|385.64|391.08|388.88|387.84|385.64|0
1644588600000|2022-02-11 14:10:00|387.92|385.72|386.82|384.62|388.86|386.66|386.31|384.11|0
1644588900000|2022-02-11 14:15:00|387.16|384.96|386.14|383.94|387.24|385.04|385.97|383.77|0
1644589200000|2022-02-11 14:20:00|385.97|383.77|384.78|382.58|386.47|384.27|383.93|381.73|0
1644589500000|2022-02-11 14:25:00|384.95|382.75|386.47|384.27|386.47|384.27|384.95|382.75|0
1644589800000|2022-02-11 14:30:00|385.96|383.76|385.39|383.19|392.43|390.23|385.39|383.19|0
1644590100000|2022-02-11 14:35:00|384.2|382|385.56|383.36|388.79|386.59|381.83|379.63|0
1644590400000|2022-02-11 14:40:00|385.98|383.78|385.89|383.69|387.42|385.22|383.35|381.15|0
1644590700000|2022-02-11 14:45:00|386.06|383.86|396.66|394.46|399.6|397.4|386.06|383.86|0
1644591000000|2022-02-11 14:50:00|396.84|394.64|394.43|392.23|398.91|396.71|393.4|391.2|0
1644591300000|2022-02-11 14:55:00|394.51|392.31|383.93|381.73|395.63|393.43|381.98|379.78|0
1644591600000|2022-02-11 15:00:00|384.02|381.82|389.29|387.09|390.48|388.28|383.85|381.65|0
1644591900000|2022-02-11 15:05:00|389.54|387.34|390.14|387.94|394.76|392.56|388.09|385.89|0
1644592200000|2022-02-11 15:10:00|389.79|387.59|383.16|380.96|390.82|388.62|379.44|377.24|0
1644592500000|2022-02-11 15:15:00|382.99|380.79|383.16|380.96|384.18|381.98|378.09|375.89|0
1644592800000|2022-02-11 15:20:00|383.41|381.21|387.57|385.37|388.42|386.22|383.24|381.04|0
1644593100000|2022-02-11 15:25:00|387.23|385.03|387.4|385.2|390.64|388.44|386.38|384.18|0
1644593400000|2022-02-11 15:30:00|388.08|385.88|386.94|384.74|393.03|390.83|385.35|383.15|0
1644593700000|2022-02-11 15:35:00|387.11|384.91|391.36|389.16|392.22|390.02|383.72|381.52|0
1644594000000|2022-02-11 15:40:00|391.62|389.42|389.82|387.62|393.07|390.87|389.48|387.28|0
1644594300000|2022-02-11 15:45:00|390.16|387.96|387.27|385.07|392.21|390.01|387.1|384.9|0
1644594600000|2022-02-11 15:50:00|387.61|385.41|385.74|383.54|389.31|387.11|382.86|380.66|0
1644594900000|2022-02-11 15:55:00|385.23|383.03|383.7|381.5|386.67|384.47|381.5|379.3|0
1644595200000|2022-02-11 16:00:00|382.86|380.66|390.83|388.63|391.18|388.98|382.35|380.15|0
1644595500000|2022-02-11 16:05:00|390.49|388.29|380.15|377.95|390.49|388.29|380.15|377.95|0
1644595800000|2022-02-11 16:10:00|380.99|378.79|380.15|377.95|382|379.8|378.8|376.6|0
1644596100000|2022-02-11 16:15:00|379.47|377.27|378.29|376.09|380.48|378.28|375.61|373.41|0
1644596400000|2022-02-11 16:20:00|378.97|376.77|381.49|379.29|382|379.8|378.8|376.6|0
1644596700000|2022-02-11 16:25:00|381.15|378.95|378.12|375.92|381.83|379.63|376.27|374.07|0
1644597000000|2022-02-11 16:30:00|377.61|375.41|374.43|372.23|380.64|378.44|374.43|372.23|0
1644597300000|2022-02-11 16:35:00|374.6|372.4|371.75|369.55|376.1|373.9|370.26|368.06|0
1644597600000|2022-02-11 16:40:00|371.59|369.39|371.78|369.58|373.45|371.25|369.96|367.76|0
1644597900000|2022-02-11 16:45:00|371.95|369.75|374.45|372.25|376.12|373.92|370.79|368.59|0
1644598200000|2022-02-11 16:50:00|374.28|372.08|374.11|371.91|376.28|374.08|371.45|369.25|0
1644598500000|2022-02-11 16:55:00|374.28|372.08|377.28|375.08|379.3|377.1|374.28|372.08|0
1644598800000|2022-02-11 17:00:00|377.11|374.91|378.12|375.92|379.12|376.92|374.77|372.57|0
1644599100000|2022-02-11 17:05:00|377.95|375.75|376.94|374.74|378.11|375.91|375.27|373.07|0
1644599400000|2022-02-11 17:10:00|377.44|375.24|379.62|377.42|381.98|379.78|376.61|374.41|0
1644599700000|2022-02-11 17:15:00|379.96|377.76|374.76|372.56|379.96|377.76|373.59|371.39|0
1644600000000|2022-02-11 17:20:00|374.93|372.73|373.76|371.56|375.26|373.06|372.76|370.56|0
1644600300000|2022-02-11 17:25:00|373.59|371.39|376.93|374.73|377.93|375.73|373.26|371.06|0
1644600600000|2022-02-11 17:30:00|377.1|374.9|377.76|375.56|379.52|377.32|375.92|373.72|0
1644600900000|2022-02-11 17:35:00|378.1|375.9|376.75|374.55|379.27|377.07|375.42|373.22|0
1644601200000|2022-02-11 17:40:00|377.26|375.06|374.91|372.71|377.93|375.73|374.58|372.38|0
1644601500000|2022-02-11 17:45:00|375.08|372.88|372.57|370.37|375.08|372.88|371.74|369.54|0
1644601800000|2022-02-11 17:50:00|372.74|370.54|367.59|365.39|372.91|370.71|367.1|364.9|0
1644602100000|2022-02-11 17:55:00|367.76|365.56|368.22|366.02|369.58|367.38|367.59|365.39|0
1644602400000|2022-02-11 18:00:00|368.06|365.86|367.39|365.19|370.05|367.85|366.73|364.53|0
1644602700000|2022-02-11 18:05:00|367.72|365.52|373.88|371.68|374.88|372.68|366.9|364.7|0
1644603000000|2022-02-11 18:10:00|373.71|371.51|369.77|367.57|373.71|371.51|369.11|366.91|0
1644603300000|2022-02-11 18:15:00|369.94|367.74|370.27|368.07|370.27|368.07|366.29|364.09|0
1644603600000|2022-02-11 18:20:00|370.1|367.9|368.6|366.4|370.43|368.23|367.94|365.74|0
1644603900000|2022-02-11 18:25:00|368.77|366.57|361.33|359.13|368.77|366.57|361.33|359.13|0
1644604200000|2022-02-11 18:30:00|361.5|359.3|357.33|355.13|361.66|359.46|355.28|353.08|0
1644604500000|2022-02-11 18:35:00|357.17|354.97|347.89|345.69|357.17|354.97|347.46|345.26|0
1644604800000|2022-02-11 18:40:00|347.65|345.45|346.61|344.41|352.3|350.1|344.46|342.26|0
1644605100000|2022-02-11 18:45:00|345.89|343.69|346.73|343.65|350|347.14|335.41|332.55|0
1644605400000|2022-02-11 18:50:00|347.6|344.52|352.31|349.23|352.87|349.79|342.46|339.38|0
1644605700000|2022-02-11 18:55:00|351.83|348.75|343.07|340.43|352.11|349.03|342.97|339.89|0
1644606000000|2022-02-11 19:00:00|342.75|340.11|343.6|340.96|347.83|345.19|337.01|334.37|0
1644606300000|2022-02-11 19:05:00|344.94|342.3|345.47|342.83|352.2|349.56|338.26|335.62|0
1644606600000|2022-02-11 19:10:00|346.03|343.39|349.81|347.17|350.92|348.28|343.35|340.71|0
1644606900000|2022-02-11 19:15:00|350.52|347.88|356.61|353.75|359.86|357.22|349.66|347.02|0
1644607200000|2022-02-11 19:20:00|355.81|352.95|348.58|345.72|357.73|354.87|348.26|345.4|0
1644607500000|2022-02-11 19:25:00|347.78|344.92|345.76|342.9|348.74|345.88|340.04|337.18|0
1644607800000|2022-02-11 19:30:00|346.54|343.68|353.94|351.08|356.48|353.62|343.06|340.2|0
1644608100000|2022-02-11 19:35:00|354.25|351.39|347.28|344.64|354.25|351.39|346.8|344.16|0
1644608400000|2022-02-11 19:40:00|347.12|344.48|343.82|341.62|350.97|348.33|343.66|341.46|0
1644608700000|2022-02-11 19:45:00|344.13|341.93|340.38|338.18|345.7|343.5|338.98|336.78|0
1644609000000|2022-02-11 19:50:00|340.14|337.94|342.7|339.62|343.01|339.93|334.15|331.07|0
1644609300000|2022-02-11 19:55:00|343.17|340.09|343.98|340.9|345.18|342.1|339.46|336.38|0
1644609600000|2022-02-11 20:00:00|344.37|341.29|353.34|350.26|355.56|352.48|343.28|340.2|0
1644609900000|2022-02-11 20:05:00|352.86|349.78|343.59|340.51|354.52|351.44|342.81|339.73|0
1644610200000|2022-02-11 20:10:00|344.06|340.98|342.49|339.41|345.16|342.08|340.15|337.07|0
1644610500000|2022-02-11 20:15:00|342.18|339.1|338.52|335.88|348.78|345.7|337.9|335.26|0
1644610800000|2022-02-11 20:20:00|338.99|336.35|337.89|335.25|341.95|339.31|336.19|333.55|0
1644611100000|2022-02-11 20:25:00|338.36|335.72|343.83|341.19|343.98|341.34|337.58|334.94|0
1644611400000|2022-02-11 20:30:00|343.04|340.4|342.57|339.93|343.98|341.34|335.41|332.77|0
1644611700000|2022-02-11 20:35:00|342.41|339.77|332.42|329.78|342.96|340.32|331.95|329.31|0
1644612000000|2022-02-11 20:40:00|332.88|330.24|335.41|332.77|336.96|334.32|329.09|326.45|0
1644612300000|2022-02-11 20:45:00|335.72|333.08|343.08|340.44|345.41|342.77|335.25|332.61|0
1644612600000|2022-02-11 20:50:00|341.34|338.7|337.75|335.11|344.03|341.39|336.81|334.17|0
1644612900000|2022-02-11 20:55:00|338.07|335.43|334.15|331.51|346.92|344.28|333.84|331.2|0
1644613200000|2022-02-11 21:00:00|333.68|331.04|336.04|333.4|337.2|334.56|330.57|327.93|0
1644613500000|2022-02-11 21:05:00|335.73|333.09|335.88|333.24|336.98|334.34|333.86|331.22|0
1644613800000|2022-02-11 21:10:00|336.04|333.4|337.91|335.27|338.23|335.59|335.73|333.09|0
1644825900000|2022-02-14 08:05:00|334.02|331.82|338.92|336.72|339.71|337.51|332.46|330.26|0
1644826200000|2022-02-14 08:10:00|338.45|336.25|333.73|330.65|338.61|336.41|331.39|328.31|0
1644826500000|2022-02-14 08:15:00|333.64|330.56|343.6|340.52|343.91|340.83|329.09|326.01|0
1644826800000|2022-02-14 08:20:00|343.52|340.44|324.43|321.35|343.52|340.44|324.43|321.35|0
1644827100000|2022-02-14 08:25:00|324.28|321.2|317.79|314.27|324.43|321.35|317.79|314.27|0
1644827400000|2022-02-14 08:30:00|317.48|313.96|316.72|313.2|320.82|317.3|315.67|312.15|0
1644827700000|2022-02-14 08:35:00|316.42|312.9|317.55|314.03|322.38|318.86|313.76|310.24|0
1644828000000|2022-02-14 08:40:00|317.02|313.5|323.9|320.38|323.9|320.38|317.02|313.5|0
1644828300000|2022-02-14 08:45:00|323.67|320.15|319.25|315.73|324.73|321.21|319.17|315.65|0
1644828600000|2022-02-14 08:50:00|319.32|315.8|316.08|312.56|322.2|318.68|315.78|312.26|0
1644828900000|2022-02-14 08:55:00|316.23|312.71|314.49|310.97|319.01|315.49|312.48|308.96|0
1644829200000|2022-02-14 09:00:00|314.27|310.75|312.1|308.58|318.42|314.9|309.94|306.42|0
1644829500000|2022-02-14 09:05:00|311.73|308.21|314.87|311.35|315.32|311.8|309.94|306.42|0
1644829800000|2022-02-14 09:10:00|314.27|310.75|311.57|308.05|315.46|311.94|309.34|305.82|0
1644830100000|2022-02-14 09:15:00|312.17|308.65|317.03|313.51|318.47|314.95|311.87|308.35|0
1644830400000|2022-02-14 09:20:00|316.96|313.44|319.67|316.15|321.19|317.67|316.73|313.21|0
1644830700000|2022-02-14 09:25:00|319.9|316.38|318.23|314.71|321.64|318.12|317.93|314.41|0
1644831000000|2022-02-14 09:30:00|318.16|314.64|317.4|313.88|320.58|317.06|315.9|312.38|0
1644831300000|2022-02-14 09:35:00|317.1|313.58|315.14|311.62|318.76|315.24|314.1|310.58|0
1644831600000|2022-02-14 09:40:00|314.69|311.17|312.75|309.23|315.44|311.92|312.75|309.23|0
1644831900000|2022-02-14 09:45:00|312.6|309.08|313.11|309.59|315.74|312.22|312.45|308.93|0
1644832200000|2022-02-14 09:50:00|313.49|309.97|313.04|309.52|314.31|310.79|311.17|307.65|0
1644832500000|2022-02-14 09:55:00|313.49|309.97|312.02|308.5|313.56|310.04|311.28|307.76|0
1644832800000|2022-02-14 10:00:00|312.32|308.8|311.64|308.12|312.32|308.8|306.23|302.71|0
1644833100000|2022-02-14 10:05:00|311.57|308.05|315.76|312.24|315.76|312.24|311.05|307.53|0
1644833400000|2022-02-14 10:10:00|315.46|311.94|316.5|312.98|316.5|312.98|314.03|310.51|0
1644833700000|2022-02-14 10:15:00|316.65|313.13|314.62|311.1|317.26|313.74|313.05|309.53|0
1644834000000|2022-02-14 10:20:00|314.77|311.25|317.25|313.73|317.7|314.18|313.65|310.13|0
1644834300000|2022-02-14 10:25:00|317.4|313.88|316.87|313.35|318.9|315.38|314.77|311.25|0
1644834600000|2022-02-14 10:30:00|316.72|313.2|315.14|311.62|317.25|313.73|314.99|311.47|0
1644834900000|2022-02-14 10:35:00|315.06|311.54|318.59|315.07|319.27|315.75|314.46|310.94|0
1644835200000|2022-02-14 10:40:00|318.52|315|316.4|312.88|319.42|315.9|315.95|312.43|0
1644835500000|2022-02-14 10:45:00|316.33|312.81|322.37|318.85|322.67|319.15|316.33|312.81|0
1644835800000|2022-02-14 10:50:00|322.67|319.15|318.12|314.6|323.74|320.22|318.12|314.6|0
1644836100000|2022-02-14 10:55:00|318.05|314.53|317.14|313.62|318.88|315.36|316.54|313.02|0
1644836400000|2022-02-14 11:00:00|316.91|313.39|314.88|311.36|317.21|313.69|313.83|310.31|0
1644836700000|2022-02-14 11:05:00|314.95|311.43|314.42|310.9|314.95|311.43|313.45|309.93|0
1644837000000|2022-02-14 11:10:00|314.72|311.2|314.12|310.6|316.68|313.16|312.92|309.4|0
1644837300000|2022-02-14 11:15:00|314.04|310.52|315.47|311.95|316.07|312.55|313.82|310.3|0
1644837600000|2022-02-14 11:20:00|315.32|311.8|315.77|312.25|317.05|313.53|314.19|310.67|0
1644837900000|2022-02-14 11:25:00|315.69|312.17|317.5|313.98|319.09|315.57|314.48|310.96|0
1644838200000|2022-02-14 11:30:00|317.42|313.9|316.51|312.99|318.63|315.11|315.01|311.49|0
1644838500000|2022-02-14 11:35:00|316.66|313.14|318.55|315.03|319.23|315.71|315.53|312.01|0
1644838800000|2022-02-14 11:40:00|318.24|314.72|318.92|315.4|319.08|315.56|317.57|314.05|0
1644839100000|2022-02-14 11:45:00|318.85|315.33|318.01|314.49|318.85|315.33|316.5|312.98|0
1644839400000|2022-02-14 11:50:00|317.56|314.04|320.28|316.76|320.43|316.91|317.26|313.74|0
1644839700000|2022-02-14 11:55:00|320.35|316.83|318.16|314.64|320.89|317.37|318.01|314.49|0
1644840000000|2022-02-14 12:00:00|318.99|315.47|315.59|312.07|319.37|315.85|314.61|311.09|0
1644840300000|2022-02-14 12:05:00|315.66|312.14|315.06|311.54|317.24|313.72|313.93|310.41|0
1644840600000|2022-02-14 12:10:00|315.13|311.61|313.33|309.81|315.43|311.91|312.28|308.76|0
1644840900000|2022-02-14 12:15:00|313.18|309.66|313.77|310.25|314.68|311.16|312.73|309.21|0
1644841200000|2022-02-14 12:20:00|313.7|310.18|315.57|312.05|316.25|312.73|312.72|309.2|0
1644841500000|2022-02-14 12:25:00|315.73|312.21|317.6|314.08|317.68|314.16|314.22|310.7|0
1644841800000|2022-02-14 12:30:00|317.68|314.16|317.23|313.71|320.1|316.58|317.08|313.56|0
1644842100000|2022-02-14 12:35:00|316.92|313.4|328.96|325.44|329.58|326.06|316.62|313.1|0
1644842400000|2022-02-14 12:40:00|329.5|325.98|328.76|325.24|339.83|336.31|328.5|324.98|0
1644842700000|2022-02-14 12:45:00|328.83|325.31|334.15|330.63|339.81|336.29|328.83|325.31|0
1644843000000|2022-02-14 12:50:00|333.52|330|332.3|328.78|335.56|332.04|330.09|326.57|0
1644843300000|2022-02-14 12:55:00|332.46|328.94|333.86|330.34|337.15|333.63|332.46|328.94|0
1644843600000|2022-02-14 13:00:00|334.02|330.5|336.2|332.68|339.19|335.67|334.02|330.5|0
1644843900000|2022-02-14 13:05:00|336.05|332.53|339.04|335.96|339.04|335.96|335.35|332.21|0
1644844200000|2022-02-14 13:10:00|338.96|335.88|332.07|328.99|338.96|335.88|331.91|328.83|0
1644844500000|2022-02-14 13:15:00|332.38|329.3|333.31|330.23|334.02|330.94|331.76|328.68|0
1644844800000|2022-02-14 13:20:00|333.16|330.08|336.83|333.75|337.07|333.99|332.38|329.3|0
1644845100000|2022-02-14 13:25:00|336.6|333.52|337.85|334.77|337.85|334.77|335.5|332.42|0
1644845400000|2022-02-14 13:30:00|337.38|334.3|331.28|328.2|337.85|334.77|331.28|328.2|0
1644845700000|2022-02-14 13:35:00|331.2|328.12|332.75|329.67|333.61|330.53|329.72|326.64|0
1644846000000|2022-02-14 13:40:00|332.68|329.6|325.77|322.69|333.14|330.06|325.54|322.46|0
1644846300000|2022-02-14 13:45:00|326.01|322.93|323.23|320.15|327.86|324.78|323.23|320.15|0
1644846600000|2022-02-14 13:50:00|323.39|320.31|329.87|326.79|330.02|326.94|323.39|320.31|0
1644846900000|2022-02-14 13:55:00|330.02|326.94|326.92|323.84|332.82|329.74|326.92|323.84|0
1644847200000|2022-02-14 14:00:00|327.08|324|329.86|326.78|330.02|326.94|325.45|322.37|0
1644847500000|2022-02-14 14:05:00|329.55|326.47|330.4|327.32|331.49|328.41|329.24|326.16|0
1644847800000|2022-02-14 14:10:00|330.63|327.55|335.15|332.07|335.46|332.38|330.32|327.24|0
1644848100000|2022-02-14 14:15:00|335|331.92|333.27|330.19|335.62|332.54|332.81|329.73|0
1644848400000|2022-02-14 14:20:00|333.74|330.66|332.8|329.72|334.28|331.2|332.02|328.94|0
1644848700000|2022-02-14 14:25:00|331.87|328.79|330.15|327.07|332.18|329.1|329.84|326.76|0
1644849000000|2022-02-14 14:30:00|330.31|327.23|329.88|326.8|336.86|333.78|325.08|322|0
1644849300000|2022-02-14 14:35:00|330.34|327.26|329.88|326.8|333.69|330.61|328.64|325.56|0
1644849600000|2022-02-14 14:40:00|329.79|326.71|330.49|327.41|336.75|333.67|329.41|326.33|0
1644849900000|2022-02-14 14:45:00|330.34|327.26|332.2|329.12|332.98|329.9|323.84|320.76|0
1644850200000|2022-02-14 14:50:00|331.27|328.19|338.83|335.75|339.69|336.61|331.27|328.19|0
1644850500000|2022-02-14 14:55:00|338.67|335.59|331.47|328.39|339.14|336.06|330.39|327.31|0
1644850800000|2022-02-14 15:00:00|332.17|329.09|321.18|318.1|332.17|329.09|318.53|315.45|0
1644851100000|2022-02-14 15:05:00|322.4|319.32|324.69|321.61|324.69|321.61|320.41|317.33|0
1644851400000|2022-02-14 15:10:00|324.08|321|328.23|325.15|333.97|330.89|324.08|321|0
1644851700000|2022-02-14 15:15:00|327.92|324.84|323.71|320.63|329|325.92|317.77|314.69|0
1644852000000|2022-02-14 15:20:00|324.02|320.94|324.13|321.05|325.83|322.75|316.76|313.68|0
1644852300000|2022-02-14 15:25:00|323.74|320.66|322.16|319.08|324.59|321.51|318.63|315.55|0
1644852600000|2022-02-14 15:30:00|322.01|318.93|317.92|314.84|324.78|321.7|313.15|310.07|0
1644852900000|2022-02-14 15:35:00|317.01|313.93|316.55|313.47|318|314.92|314.12|311.04|0
1644853200000|2022-02-14 15:40:00|317.01|313.93|319.82|316.74|321.74|318.66|315.94|312.86|0
1644853500000|2022-02-14 15:45:00|319.44|316.36|322.66|319.58|323.89|320.81|318.53|315.45|0
1644853800000|2022-02-14 15:50:00|322.51|319.43|319.17|316.31|324.12|321.04|317.19|314.33|0
1644854100000|2022-02-14 15:55:00|319.33|316.47|317.53|314.67|322.39|319.53|315.51|312.65|0
1644854400000|2022-02-14 16:00:00|317.45|314.59|322.1|319.24|323.02|320.16|316.61|313.75|0
1644854700000|2022-02-14 16:05:00|321.79|318.93|319.27|316.41|322.48|319.62|317.82|314.96|0
1644855000000|2022-02-14 16:10:00|319.57|316.71|317.06|314.2|320.95|318.09|316.6|313.74|0
1644855300000|2022-02-14 16:15:00|317.36|314.5|326.24|323.38|326.7|323.84|316.68|313.82|0
1644855600000|2022-02-14 16:20:00|326.08|323.22|327.16|324.3|328.09|325.23|324.24|321.38|0
1644855900000|2022-02-14 16:25:00|327.47|324.61|329.48|326.62|331.81|328.95|326.08|323.22|0
1644856200000|2022-02-14 16:30:00|331.58|328.72|330.13|327.27|332.51|329.65|325.72|322.86|0
1644856500000|2022-02-14 16:35:00|329.51|326.65|327.11|324.25|331.37|328.51|325.41|322.55|0
1644856800000|2022-02-14 16:40:00|327.26|324.4|328.81|325.95|330.9|328.04|327.03|324.17|0
1644857100000|2022-02-14 16:45:00|329.19|326.33|333|330.14|333.16|330.3|329.12|326.26|0
1644857400000|2022-02-14 16:50:00|333.16|330.3|327.41|324.55|333.94|331.08|326.86|324|0
1644857700000|2022-02-14 16:55:00|327.79|324.93|331.13|328.27|331.59|328.73|326.94|324.08|0
1644858000000|2022-02-14 17:00:00|331.28|328.42|330.81|327.95|333.78|330.92|328.95|326.09|0
1644858300000|2022-02-14 17:05:00|330.89|328.03|328.17|325.31|331.28|328.42|327.55|324.69|0
1644858600000|2022-02-14 17:10:00|328.55|325.69|329.87|327.01|330.81|327.95|328.02|325.16|0
1644858900000|2022-02-14 17:15:00|330.49|327.63|330.18|327.32|332.36|329.5|329.09|326.23|0
1644859200000|2022-02-14 17:20:00|330.03|327.17|331.58|328.72|332.51|329.65|329.71|326.85|0
1644859500000|2022-02-14 17:25:00|331.89|329.03|332.6|329.74|333.5|330.64|329.47|326.61|0
1644859800000|2022-02-14 17:30:00|332.76|329.9|332.76|329.9|336.06|333.2|332.05|329.19|0
1644860100000|2022-02-14 17:35:00|333.15|330.29|331.34|328.48|333.54|330.68|329.93|327.07|0
1644860400000|2022-02-14 17:40:00|331.18|328.32|334.01|331.15|335.27|332.41|331.18|328.32|0
1644860700000|2022-02-14 17:45:00|333.69|330.83|335.89|333.03|336.05|333.19|332.43|329.57|0
1644861000000|2022-02-14 17:50:00|335.58|332.72|335.89|333.03|336.37|333.51|333.69|330.83|0
1644861300000|2022-02-14 17:55:00|335.73|332.87|333.55|330.69|335.73|332.87|331.4|328.54|0
1644861600000|2022-02-14 18:00:00|333.86|331|334.33|331.47|334.96|332.1|331.67|328.81|0
1644861900000|2022-02-14 18:05:00|334.64|331.78|334.78|332.58|337.95|335.09|334.49|331.63|0
1644862200000|2022-02-14 18:10:00|334.86|332.66|333.05|330.85|335.8|333.6|332.74|330.54|0
1644862500000|2022-02-14 18:15:00|333.21|331.01|333.68|331.48|334.15|331.95|332.11|329.91|0
1644862800000|2022-02-14 18:20:00|334.22|332.02|328.9|326.7|334.22|332.02|326.96|324.76|0
1644863100000|2022-02-14 18:25:00|328.74|326.54|329.21|327.01|330.14|327.94|328.35|326.15|0
1644863400000|2022-02-14 18:30:00|329.36|327.16|326.26|324.06|329.67|327.47|323.25|321.05|0
1644863700000|2022-02-14 18:35:00|326.41|324.21|326.56|324.36|328.27|326.07|324.87|322.67|0
1644864000000|2022-02-14 18:40:00|326.64|324.44|325.32|323.12|326.87|324.67|323.17|320.97|0
1644864300000|2022-02-14 18:45:00|325.17|322.97|320.25|318.05|326.09|323.89|319.02|316.82|0
1644864600000|2022-02-14 18:50:00|319.79|317.59|310.18|307.98|319.79|317.59|308.45|306.25|0
1644864900000|2022-02-14 18:55:00|310.63|308.43|308.6|306.4|314.25|312.05|308.38|306.18|0
1644865200000|2022-02-14 19:00:00|308.68|306.48|309.52|307.32|312.51|310.31|306.89|304.69|0
1644865500000|2022-02-14 19:05:00|309.37|307.17|308.09|305.89|311.46|309.26|305.35|303.15|0
1644865800000|2022-02-14 19:10:00|308.32|306.12|312.08|309.22|312.83|309.97|306.24|304.04|0
1644866100000|2022-02-14 19:15:00|311.18|308.32|310.58|307.72|311.93|309.07|308.05|305.19|0
1644866400000|2022-02-14 19:20:00|311.03|308.17|310.28|307.42|313.88|311.02|309.83|306.97|0
1644866700000|2022-02-14 19:25:00|310.13|307.27|319.3|316.44|325.24|322.38|307.6|304.74|0
1644867000000|2022-02-14 19:30:00|319.15|316.29|321.04|318.18|322.03|319.17|313.12|310.26|0
1644867300000|2022-02-14 19:35:00|320.97|318.11|320.51|317.65|322.95|320.09|317.33|314.47|0
1644867600000|2022-02-14 19:40:00|320.05|317.19|318.99|316.13|324.17|321.31|317.78|314.92|0
1644867900000|2022-02-14 19:45:00|318.69|315.83|317.93|315.07|321.57|318.71|315.51|312.65|0
1644868200000|2022-02-14 19:50:00|317.02|314.16|321.33|318.47|326.91|324.05|317.02|314.16|0
1644868500000|2022-02-14 19:55:00|322.02|319.16|322.39|319.53|323.85|320.99|319.28|316.42|0
1644868800000|2022-02-14 20:00:00|322.17|319.31|316.42|313.56|325.84|322.98|315.05|312.19|0
1644869100000|2022-02-14 20:05:00|316.27|313.41|317.18|314.32|318.56|315.7|309.91|307.05|0
1644869400000|2022-02-14 20:10:00|316.42|313.56|320.7|317.84|321.46|318.6|313.23|310.37|0
1644869700000|2022-02-14 20:15:00|320.08|317.22|315.65|312.79|321.16|318.3|314.74|311.88|0
1644870000000|2022-02-14 20:20:00|315.8|312.94|322.22|319.36|325.62|322.76|312.77|309.91|0
1644870300000|2022-02-14 20:25:00|322.07|319.21|320.07|317.21|323.45|320.59|318.85|315.99|0
1644870600000|2022-02-14 20:30:00|320.23|317.37|327.47|324.61|328.24|325.38|318.85|315.99|0
1644870900000|2022-02-14 20:35:00|327.62|324.76|324.28|321.42|329.9|327.04|322.97|320.11|0
1644871200000|2022-02-14 20:40:00|324.51|321.65|326.05|323.19|326.05|323.19|321.27|318.41|0
1644871500000|2022-02-14 20:45:00|326.36|323.5|326.36|323.5|329.31|326.45|318.97|316.11|0
1644871800000|2022-02-14 20:50:00|323.96|321.1|323.88|321.02|324.04|321.18|319.57|316.71|0
1644872100000|2022-02-14 20:55:00|323.73|320.87|321.72|318.86|327.13|324.27|320.95|318.09|0
1644872400000|2022-02-14 21:00:00|322.18|319.32|324.18|321.32|324.65|321.79|321.72|318.86|0
1644872700000|2022-02-14 21:05:00|324.34|321.48|322.77|320.57|325.27|322.41|322.46|320.26|0
1644873000000|2022-02-14 21:10:00|322.62|320.42|323.54|321.34|323.69|321.49|322|319.8|0
1644873300000|2022-02-14 21:15:00|324.3|321.5|323.84|321.04|325.07|322.27|323.84|321.04|0
1644873600000|2022-02-14 21:20:00|323.91|321.11|324.06|321.26|324.3|321.5|323.52|320.72|0
1644873900000|2022-02-14 21:25:00|324.37|321.57|324.45|321.65|324.6|321.8|324.06|321.26|0
1644874200000|2022-02-14 21:30:00|324.52|321.72|324.83|322.03|325.06|322.26|323.98|321.18|0
1644874500000|2022-02-14 21:35:00|324.91|322.11|324.13|321.33|324.91|322.11|324.13|321.33|0
1644874800000|2022-02-14 21:40:00|324.05|321.25|322.89|320.09|324.29|321.49|322.58|319.78|0
1644875100000|2022-02-14 21:45:00|323.12|320.32|322.12|319.32|323.66|320.86|322.12|319.32|0
1644875400000|2022-02-14 21:50:00|322.04|319.24|322.42|319.62|322.73|319.93|321.96|319.16|0
1644875700000|2022-02-14 21:55:00|322.27|319.47|322.49|319.69|322.73|319.93|321.96|319.16|0
1644876000000|2022-02-14 22:00:00|322.65|319.85|323.27|320.47|323.37|320.57|322.65|319.85|0
1644876300000|2022-02-14 22:05:00|323.32|320.52|322.96|320.16|323.52|320.72|322.74|319.94|0
1644876600000|2022-02-14 22:10:00|322.69|319.89|322.82|320.02|323.09|320.29|322.69|319.89|0
1644876900000|2022-02-14 22:15:00|322.8|320|323.18|320.38|323.31|320.51|322.8|320|0
1644877200000|2022-02-14 22:20:00|323.08|320.28|323.17|320.37|323.24|320.44|323.07|320.27|0
1644877500000|2022-02-14 22:25:00|323.15|320.35|323.19|320.39|323.19|320.39|322.86|320.06|0
1644877800000|2022-02-14 22:30:00|323.21|320.41|323.14|320.34|323.21|320.41|323.14|320.34|0
1644878100000|2022-02-14 22:35:00|323.12|320.32|323.12|320.32|323.12|320.32|323.12|320.32|0
1644878400000|2022-02-14 22:40:00|323.1|320.3|323.14|320.34|323.16|320.36|323|320.2|0
1644878700000|2022-02-14 22:45:00|323.13|320.33|323.09|320.29|323.13|320.33|323.07|320.27|0
1644879000000|2022-02-14 22:50:00|323.11|320.31|323.11|320.31|323.11|320.31|323.11|320.31|0
1644879300000|2022-02-14 22:55:00|323.15|320.35|323.11|320.31|323.22|320.42|323.01|320.21|0
1644879600000|2022-02-14 23:00:00|322.76|319.96|324.23|321.43|324.38|321.58|322.76|319.96|0
1644879900000|2022-02-14 23:05:00|324.38|321.58|326.24|323.44|326.39|323.59|324.3|321.5|0
1644880200000|2022-02-14 23:10:00|326.39|323.59|326.54|323.74|326.86|324.06|326.08|323.28|0
1644880500000|2022-02-14 23:15:00|326.7|323.9|326.23|323.43|326.7|323.9|325.92|323.12|0
1644880800000|2022-02-14 23:20:00|326.39|323.59|327.16|324.36|327.31|324.51|326.23|323.43|0
1644881100000|2022-02-14 23:25:00|327|324.2|326.69|323.89|327|324.2|326.23|323.43|0
1644881400000|2022-02-14 23:30:00|326.84|324.04|327|324.2|327.93|325.13|326.69|323.89|0
1644881700000|2022-02-14 23:35:00|326.84|324.04|327.53|324.73|327.61|324.81|326.53|323.73|0
1644882000000|2022-02-14 23:40:00|327.61|324.81|327.37|324.57|327.77|324.97|327.14|324.34|0
1644882300000|2022-02-14 23:45:00|327.3|324.5|326.99|324.19|327.37|324.57|326.99|324.19|0
1644882600000|2022-02-14 23:50:00|327.06|324.26|327.6|324.8|327.91|325.11|326.98|324.18|0
1644882900000|2022-02-14 23:55:00|327.68|324.88|327.91|325.11|327.91|325.11|327.14|324.34|0
1644883200000|2022-02-15 00:00:00|328.22|325.42|326.74|323.94|329|326.2|326.51|323.71|0
1644883500000|2022-02-15 00:05:00|326.89|324.09|328.84|326.04|328.84|326.04|326.58|323.78|0
1644883800000|2022-02-15 00:10:00|328.76|325.96|326.35|323.55|328.84|326.04|326.27|323.47|0
1644884100000|2022-02-15 00:15:00|326.5|323.7|323.63|320.83|326.5|323.7|323.1|320.3|0
1644884400000|2022-02-15 00:20:00|323.71|320.91|322.32|319.52|323.87|321.07|321.63|318.83|0
1644884700000|2022-02-15 00:25:00|322.17|319.37|322.47|319.67|323.09|320.29|321.86|319.06|0
1644885000000|2022-02-15 00:30:00|322.63|319.83|320.01|317.21|322.63|319.83|319.7|316.9|0
1644885300000|2022-02-15 00:35:00|319.77|316.97|320.39|317.59|320.77|317.97|319.55|316.75|0
1644885600000|2022-02-15 00:40:00|320.31|317.51|320.46|317.66|320.93|318.13|320|317.2|0
1644885900000|2022-02-15 00:45:00|320.62|317.82|323.08|320.28|323.23|320.43|320.62|317.82|0
1644886200000|2022-02-15 00:50:00|322.92|320.12|322.92|320.12|323.23|320.43|321.99|319.19|0
1644886500000|2022-02-15 00:55:00|323.07|320.27|324.61|321.81|324.84|322.04|322.46|319.66|0
1644886800000|2022-02-15 01:00:00|324.77|321.97|323.76|320.96|325.23|322.43|323.68|320.88|0
1644887100000|2022-02-15 01:05:00|323.68|320.88|323.37|320.57|324.22|321.42|322.91|320.11|0
1644887400000|2022-02-15 01:10:00|323.29|320.49|324.45|321.65|324.45|321.65|323.22|320.42|0
1644887700000|2022-02-15 01:15:00|324.76|321.96|323.67|320.87|325.22|322.42|323.67|320.87|0
1644888000000|2022-02-15 01:20:00|323.83|321.03|325.06|322.26|326.3|323.5|323.75|320.95|0
1644888300000|2022-02-15 01:25:00|324.98|322.18|325.44|322.64|325.91|323.11|324.83|322.03|0
1644888600000|2022-02-15 01:30:00|325.6|322.8|322.5|319.7|325.68|322.88|322.27|319.47|0
1644888900000|2022-02-15 01:35:00|322.66|319.86|324.59|321.79|325.36|322.56|322.12|319.32|0
1644889200000|2022-02-15 01:40:00|324.43|321.63|323.97|321.17|324.59|321.79|323.5|320.7|0
1644889500000|2022-02-15 01:45:00|324.27|321.47|325.66|322.86|326.2|323.4|324.27|321.47|0
1644889800000|2022-02-15 01:50:00|325.51|322.71|325.89|323.09|326.59|323.79|324.58|321.78|0
1644890100000|2022-02-15 01:55:00|325.73|322.93|326.59|323.79|326.9|324.1|325.04|322.24|0
1644890400000|2022-02-15 02:00:00|326.74|323.94|326.81|324.01|327.21|324.41|326.12|323.32|0
1644890700000|2022-02-15 02:05:00|327.05|324.25|328.29|325.49|328.45|325.65|327.05|324.25|0
1644891000000|2022-02-15 02:10:00|328.45|325.65|328.6|325.8|329.07|326.27|327.98|325.18|0
1644891300000|2022-02-15 02:15:00|328.67|325.87|328.91|326.11|329.22|326.42|327.97|325.17|0
1644891600000|2022-02-15 02:20:00|328.98|326.18|329.21|326.41|329.21|326.41|328.59|325.79|0
1644891900000|2022-02-15 02:25:00|329.06|326.26|330.3|327.5|330.93|328.13|329.06|326.26|0
1644892200000|2022-02-15 02:30:00|330.38|327.58|330.92|328.12|331.39|328.59|330.3|327.5|0
1644892500000|2022-02-15 02:35:00|331.08|328.28|330.76|327.96|331.24|328.44|330.76|327.96|0
1644892800000|2022-02-15 02:40:00|330.14|327.34|330.45|327.65|330.76|327.96|330.14|327.34|0
1644893100000|2022-02-15 02:45:00|330.6|327.8|331.69|328.89|332.32|329.52|330.45|327.65|0
1644893400000|2022-02-15 02:50:00|331.54|328.74|330.91|328.11|332.01|329.21|330.44|327.64|0
1644893700000|2022-02-15 02:55:00|330.83|328.03|330.59|327.79|330.91|328.11|330.28|327.48|0
1644894000000|2022-02-15 03:00:00|330.44|327.64|330.43|327.63|330.59|327.79|330.12|327.32|0
1644894300000|2022-02-15 03:05:00|330.51|327.71|330.27|327.47|330.59|327.79|330.12|327.32|0
1644894600000|2022-02-15 03:10:00|330.12|327.32|329.8|327|330.43|327.63|329.18|326.38|0
1644894900000|2022-02-15 03:15:00|329.65|326.85|328.86|326.06|330.11|327.31|328.86|326.06|0
1644895200000|2022-02-15 03:20:00|328.94|326.14|329.02|326.22|329.49|326.69|328.55|325.75|0
1644895500000|2022-02-15 03:25:00|329.09|326.29|328.08|325.28|329.8|327|328.08|325.28|0
1644895800000|2022-02-15 03:30:00|327.61|324.81|326.91|324.11|327.61|324.81|326.44|323.64|0
1644896100000|2022-02-15 03:35:00|326.83|324.03|326.52|323.72|327.14|324.34|326.05|323.25|0
1644896400000|2022-02-15 03:40:00|326.67|323.87|327.14|324.34|327.52|324.72|326.59|323.79|0
1644896700000|2022-02-15 03:45:00|327.29|324.49|325.12|322.32|327.29|324.49|325.12|322.32|0
1644897000000|2022-02-15 03:50:00|325.27|322.47|325.42|322.62|326.2|323.4|324.81|322.01|0
1644897300000|2022-02-15 03:55:00|325.5|322.7|325.42|322.62|325.73|322.93|324.8|322|0
1644897600000|2022-02-15 04:00:00|325.58|322.78|324.64|321.84|326.2|323.4|324.49|321.69|0
1644897900000|2022-02-15 04:05:00|324.8|322|324.33|321.53|324.95|322.15|323.56|320.76|0
1644898200000|2022-02-15 04:10:00|324.18|321.38|324.71|321.91|324.87|322.07|323.87|321.07|0
1644898500000|2022-02-15 04:15:00|324.64|321.84|324.63|321.83|324.95|322.15|324.48|321.68|0
1644898800000|2022-02-15 04:20:00|324.48|321.68|324.32|321.52|324.63|321.83|324.17|321.37|0
1644899100000|2022-02-15 04:25:00|324.24|321.44|323|320.2|324.32|321.52|322.16|319.36|0
1644899400000|2022-02-15 04:30:00|322.93|320.13|323.7|320.9|324.16|321.36|322.62|319.82|0
1644899700000|2022-02-15 04:35:00|323.54|320.74|323.54|320.74|324.16|321.36|322.77|319.97|0
1644900000000|2022-02-15 04:40:00|323.38|320.58|323.53|320.73|323.54|320.74|323.23|320.43|0
1644900300000|2022-02-15 04:45:00|323.3|320.5|323.38|320.58|323.53|320.73|322.91|320.11|0
1644900600000|2022-02-15 04:50:00|323.22|320.42|323.68|320.88|324.15|321.35|322.76|319.96|0
1644900900000|2022-02-15 04:55:00|323.53|320.73|324.14|321.34|324.37|321.57|323.53|320.73|0
1644901200000|2022-02-15 05:00:00|324.3|321.5|320.82|318.02|324.3|321.5|320.75|317.95|0
1644901500000|2022-02-15 05:05:00|320.9|318.1|317.06|314.26|320.9|318.1|314.63|311.83|0
1644901800000|2022-02-15 05:10:00|317.22|314.42|317.21|314.41|318.95|316.15|316.91|314.11|0
1644902100000|2022-02-15 05:15:00|316.91|314.11|317.06|314.26|317.98|315.18|316.83|314.03|0
1644902400000|2022-02-15 05:20:00|316.9|314.1|316.82|314.02|317.82|315.02|316.6|313.8|0
1644902700000|2022-02-15 05:25:00|316.9|314.1|319.88|317.08|320.04|317.24|316.82|314.02|0
1644903000000|2022-02-15 05:30:00|319.81|317.01|319.8|317|320.12|317.32|319.5|316.7|0
1644903300000|2022-02-15 05:35:00|320.27|317.47|320.34|317.54|320.72|317.92|318.73|315.93|0
1644903600000|2022-02-15 05:40:00|320.49|317.69|318.64|315.84|320.49|317.69|318.57|315.77|0
1644903900000|2022-02-15 05:45:00|318.42|315.62|318.33|315.53|318.95|316.15|318.11|315.31|0
1644904200000|2022-02-15 05:50:00|318.41|315.61|317.72|314.92|319.49|316.69|317.49|314.69|0
1644904500000|2022-02-15 05:55:00|317.8|315|318.25|315.45|318.64|315.84|317.34|314.54|0
1644904800000|2022-02-15 06:00:00|318.02|315.22|320.09|317.29|320.4|317.6|317.34|314.54|0
1644905100000|2022-02-15 06:05:00|319.94|317.14|319.01|316.21|320.09|317.29|318.25|315.45|0
1644905400000|2022-02-15 06:10:00|319.32|316.52|320.31|317.51|321.47|318.67|319.17|316.37|0
1644905700000|2022-02-15 06:15:00|320.39|317.59|320.77|317.97|321.78|318.98|320.39|317.59|0
1644906000000|2022-02-15 06:20:00|320.85|318.05|320.08|317.28|321.16|318.36|319.23|316.43|0
1644906300000|2022-02-15 06:25:00|320.15|317.35|321.92|319.12|322.54|319.74|320.15|317.35|0
1644906600000|2022-02-15 06:30:00|321.61|318.81|320.53|317.73|321.77|318.97|320.38|317.58|0
1644906900000|2022-02-15 06:35:00|320.69|317.89|321.3|318.5|321.45|318.65|320.22|317.42|0
1644907200000|2022-02-15 06:40:00|321.37|318.57|320.83|318.03|321.45|318.65|319.68|316.88|0
1644907500000|2022-02-15 06:45:00|320.99|318.19|320.6|317.8|320.99|318.19|319.45|316.65|0
1644907800000|2022-02-15 06:50:00|320.68|317.88|321.29|318.49|321.44|318.64|320.6|317.8|0
1644908100000|2022-02-15 06:55:00|321.44|318.64|320.67|317.87|321.44|318.64|320.06|317.26|0
1644908400000|2022-02-15 07:00:00|320.74|317.94|320.12|317.32|321.75|318.95|318.21|315.41|0
1644908700000|2022-02-15 07:05:00|320.28|317.48|324.36|321.56|324.83|322.03|320.05|317.25|0
1644909000000|2022-02-15 07:10:00|324.21|321.41|322.82|320.02|324.83|322.03|322.51|319.71|0
1644909300000|2022-02-15 07:15:00|322.66|319.86|323.43|320.63|323.66|320.86|322.51|319.71|0
1644909600000|2022-02-15 07:20:00|323.5|320.7|322.81|320.01|323.74|320.94|322.81|320.01|0
1644909900000|2022-02-15 07:25:00|322.96|320.16|321.57|318.77|323.27|320.47|320.03|317.23|0
1644910200000|2022-02-15 07:30:00|321.65|318.85|320.72|317.92|322.5|319.7|320.49|317.69|0
1644910500000|2022-02-15 07:35:00|320.8|318|318.34|315.54|320.8|318|318.34|315.54|0
1644910800000|2022-02-15 07:40:00|318.19|315.39|316.65|313.85|318.19|315.39|316.2|313.4|0
1644911100000|2022-02-15 07:45:00|316.5|313.7|319.14|316.34|319.81|317.01|315.96|313.16|0
1644911400000|2022-02-15 07:50:00|319.22|316.42|319.6|316.8|319.83|317.03|318.3|315.5|0
1644911700000|2022-02-15 07:55:00|319.37|316.57|318.83|316.03|320.06|317.26|318.45|315.65|0
1644912000000|2022-02-15 08:00:00|318.6|315.8|323.44|320.64|323.75|320.95|316.61|313.81|0
1644912300000|2022-02-15 08:05:00|323.38|321.18|332.95|330.75|333.19|330.99|321.68|319.48|0
1644912600000|2022-02-15 08:10:00|333.5|331.3|332.01|329.81|335.23|333.03|331.15|328.95|0
1644912900000|2022-02-15 08:15:00|332.4|330.2|337.12|334.92|337.28|335.08|332.09|329.89|0
1644913200000|2022-02-15 08:20:00|336.8|334.6|341.5|339.3|341.5|339.3|332.65|330.45|0
1644913500000|2022-02-15 08:25:00|341.75|339.55|345.19|342.99|348.38|346.18|339.68|337.48|0
1644913800000|2022-02-15 08:30:00|345.27|343.07|354.97|352.77|354.97|352.77|345.27|343.07|0
1644914100000|2022-02-15 08:35:00|354.57|352.37|351.8|349.6|355.06|352.86|349.21|347.01|0
1644914400000|2022-02-15 08:40:00|351.15|348.95|349.9|347.7|353.27|351.07|349.25|347.05|0
1644914700000|2022-02-15 08:45:00|349.74|347.54|351.11|348.91|351.36|349.16|347.63|345.43|0
1644915000000|2022-02-15 08:50:00|351.03|348.83|345.7|343.5|351.92|349.72|345.7|343.5|0
1644915300000|2022-02-15 08:55:00|345.21|343.01|349.41|347.21|349.41|347.21|345.05|342.85|0
1644915600000|2022-02-15 09:00:00|349.48|347.28|348.11|345.91|350.86|348.66|347.79|345.59|0
1644915900000|2022-02-15 09:05:00|348.02|345.82|352.64|350.44|352.81|350.61|348.02|345.82|0
1644916200000|2022-02-15 09:10:00|352.32|350.12|349.88|347.68|352.32|350.12|347.78|345.58|0
1644916500000|2022-02-15 09:15:00|350.04|347.84|354.43|352.23|355.9|353.7|349.72|347.52|0
1644916800000|2022-02-15 09:20:00|354.75|352.55|354.91|352.71|355.73|353.53|353.45|351.25|0
1644917100000|2022-02-15 09:25:00|355.24|353.04|352.96|350.76|355.73|353.53|352.79|350.59|0
1644917400000|2022-02-15 09:30:00|353.12|350.92|353.12|350.92|354.26|352.06|352.63|350.43|0
1644917700000|2022-02-15 09:35:00|353.36|351.16|352.54|350.34|353.93|351.73|351.98|349.78|0
1644918000000|2022-02-15 09:40:00|352.7|350.5|352.3|350.1|353.6|351.4|351.32|349.12|0
1644918300000|2022-02-15 09:45:00|351.97|349.77|353.51|351.31|353.76|351.56|350.83|348.63|0
1644918600000|2022-02-15 09:50:00|353.27|351.07|350.67|348.47|353.43|351.23|350.18|347.98|0
1644918900000|2022-02-15 09:55:00|350.5|348.3|352.77|350.57|352.77|350.57|350.42|348.22|0
1644919200000|2022-02-15 10:00:00|354.73|352.53|352.77|350.57|357.67|355.47|352.61|350.41|0
1644919500000|2022-02-15 10:05:00|352.36|350.16|351.39|349.19|352.94|350.74|351.07|348.87|0
1644919800000|2022-02-15 10:10:00|351.48|349.28|350.18|347.98|351.64|349.44|349.69|347.49|0
1644920100000|2022-02-15 10:15:00|350.25|348.05|351.8|349.6|353.26|351.06|350.18|347.98|0
1644920400000|2022-02-15 10:20:00|351.96|349.76|347.58|345.38|353.59|351.39|346.29|344.09|0
1644920700000|2022-02-15 10:25:00|347.82|345.62|350.17|347.97|350.89|348.69|347.26|345.06|0
1644921000000|2022-02-15 10:30:00|350.24|348.04|352.76|350.56|353.25|351.05|349.27|347.07|0
1644921300000|2022-02-15 10:35:00|352.44|350.24|354.55|352.35|355.12|352.92|352.44|350.24|0
1644921600000|2022-02-15 10:40:00|354.14|351.94|355.53|353.33|356.18|353.98|354.14|351.94|0
1644921900000|2022-02-15 10:45:00|355.04|352.84|354.46|352.26|355.53|353.33|353.9|351.7|0
1644922200000|2022-02-15 10:50:00|354.71|352.51|353.73|351.53|354.87|352.67|352.91|350.71|0
1644922500000|2022-02-15 10:55:00|353.81|351.61|354.05|351.85|354.87|352.67|353.64|351.44|0
1644922800000|2022-02-15 11:00:00|353.89|351.69|356.66|354.46|356.83|354.63|353.56|351.36|0
1644923100000|2022-02-15 11:05:00|356.5|354.3|355.76|353.56|357.15|354.95|355.68|353.48|0
1644923400000|2022-02-15 11:10:00|355.84|353.64|358.62|356.42|359.12|356.92|355.84|353.64|0
1644923700000|2022-02-15 11:15:00|358.79|356.59|356.98|354.78|360.1|357.9|356.65|354.45|0
1644924000000|2022-02-15 11:20:00|356.82|354.62|358.14|355.94|358.64|356.44|356.75|354.55|0
1644924300000|2022-02-15 11:25:00|358.06|355.86|355.52|353.32|358.06|355.86|355.03|352.83|0
1644924600000|2022-02-15 11:30:00|355.35|353.15|356.08|353.88|356.5|354.3|355.35|353.15|0
1644924900000|2022-02-15 11:35:00|356|353.8|357.88|355.68|358.05|355.85|355.1|352.9|0
1644925200000|2022-02-15 11:40:00|357.8|355.6|357.47|355.27|357.97|355.77|356.66|354.46|0
1644925500000|2022-02-15 11:45:00|357.55|355.35|360.43|358.23|361.58|359.38|357.31|355.11|0
1644925800000|2022-02-15 11:50:00|360.34|358.14|358.69|356.49|360.43|358.23|357.96|355.76|0
1644926100000|2022-02-15 11:55:00|358.62|356.42|357.71|355.51|359.68|357.48|357.71|355.51|0
1644926400000|2022-02-15 12:00:00|357.63|355.43|358.12|355.92|359.27|357.07|354.59|352.39|0
1644926700000|2022-02-15 12:05:00|358.03|355.83|360.42|358.22|361.9|359.7|357.13|354.93|0
1644927000000|2022-02-15 12:10:00|360.25|358.05|362.23|360.03|363.88|361.68|360.25|358.05|0
1644927300000|2022-02-15 12:15:00|362.39|360.19|360.48|358.28|362.47|360.27|360.31|358.11|0
1644927600000|2022-02-15 12:20:00|360.64|358.44|360.47|358.27|361.96|359.76|360.06|357.86|0
1644927900000|2022-02-15 12:25:00|360.39|358.19|360.47|358.27|360.8|358.6|359.65|357.45|0
1644928200000|2022-02-15 12:30:00|360.31|358.11|359.64|357.44|360.64|358.44|359.23|357.03|0
1644928500000|2022-02-15 12:35:00|359.81|357.61|358.61|356.41|361.82|359.62|356.64|354.44|0
1644928800000|2022-02-15 12:40:00|358.28|356.08|357.12|354.92|358.61|356.41|355.48|353.28|0
1644929100000|2022-02-15 12:45:00|356.96|354.76|357.03|354.83|358.27|356.07|356.47|354.27|0
1644929400000|2022-02-15 12:50:00|356.96|354.76|358.6|356.4|358.93|356.73|355.64|353.44|0
1644929700000|2022-02-15 12:55:00|358.76|356.56|359.17|356.97|359.17|356.97|358.43|356.23|0
1644930000000|2022-02-15 13:00:00|359.09|356.89|357.85|355.65|359.99|357.79|357.85|355.65|0
1644930300000|2022-02-15 13:05:00|357.93|355.73|356.94|354.74|358.26|356.06|356.61|354.41|0
1644930600000|2022-02-15 13:10:00|356.61|354.41|355.95|353.75|356.78|354.58|355.46|353.26|0
1644930900000|2022-02-15 13:15:00|355.79|353.59|354.64|352.44|355.95|353.75|353.66|351.46|0
1644931200000|2022-02-15 13:20:00|354.47|352.27|355.62|353.42|356.11|353.91|353.98|351.78|0
1644931500000|2022-02-15 13:25:00|355.78|353.58|354.8|352.6|355.78|353.58|352.67|350.47|0
1644931800000|2022-02-15 13:30:00|352.91|350.71|351.36|349.16|352.91|350.71|348.67|346.47|0
1644932100000|2022-02-15 13:35:00|351.2|349|351.04|348.84|353.32|351.12|349.52|347.32|0
1644932400000|2022-02-15 13:40:00|350.8|348.6|354.13|351.93|354.13|351.93|350.15|347.95|0
1644932700000|2022-02-15 13:45:00|354.22|352.02|354.54|352.34|354.54|352.34|352.42|350.22|0
1644933000000|2022-02-15 13:50:00|354.38|352.18|351.28|349.08|354.54|352.34|351.28|349.08|0
1644933300000|2022-02-15 13:55:00|351.11|348.91|349.16|346.96|351.11|348.91|348.43|346.23|0
1644933600000|2022-02-15 14:00:00|349.32|347.12|348.83|346.63|349.65|347.45|347.38|345.18|0
1644933900000|2022-02-15 14:05:00|349|346.8|349.97|347.77|350.94|348.74|348.51|346.31|0
1644934200000|2022-02-15 14:10:00|349.8|347.6|346.64|344.44|349.8|347.6|346.24|344.04|0
1644934500000|2022-02-15 14:15:00|346.72|344.52|348.34|346.14|348.82|346.62|345.43|343.23|0
1644934800000|2022-02-15 14:20:00|348.42|346.22|350.61|348.41|351.66|349.46|348.18|345.98|0
1644935100000|2022-02-15 14:25:00|350.44|348.24|346.39|344.19|350.93|348.73|345.91|343.71|0
1644935400000|2022-02-15 14:30:00|347.68|345.48|355.16|352.96|355.82|353.62|345.42|343.22|0
1644935700000|2022-02-15 14:35:00|355.65|353.45|354.7|352.5|358.28|356.08|354.1|351.9|0
1644936000000|2022-02-15 14:40:00|354.62|352.42|353.31|351.11|356.75|354.55|352|349.8|0
1644936300000|2022-02-15 14:45:00|354.62|352.42|351.18|348.98|358.56|356.36|351.02|348.82|0
1644936600000|2022-02-15 14:50:00|349.87|347.67|350.03|347.83|350.2|348|346.86|344.66|0
1644936900000|2022-02-15 14:55:00|349.95|347.75|347.96|345.76|350.52|348.32|345.48|343.28|0
1644937200000|2022-02-15 15:00:00|347.64|345.44|346.82|344.62|350.4|348.2|344.24|342.04|0
1644937500000|2022-02-15 15:05:00|346.66|344.46|348.93|346.73|350.23|348.03|344.88|342.68|0
1644937800000|2022-02-15 15:10:00|348.77|346.57|347.47|345.27|348.77|346.57|344.88|342.68|0
1644938100000|2022-02-15 15:15:00|347.54|345.34|349.57|347.37|351.04|348.84|347.54|345.34|0
1644938400000|2022-02-15 15:20:00|349.25|347.05|349.9|347.7|351.04|348.84|346.81|344.61|0
1644938700000|2022-02-15 15:25:00|349.73|347.53|353.48|351.28|353.48|351.28|346.16|343.96|0
1644939000000|2022-02-15 15:30:00|354.14|351.94|352.33|350.13|354.3|352.1|351.68|349.48|0
1644939300000|2022-02-15 15:35:00|352.82|350.62|353.55|351.35|354.62|352.42|351.43|349.23|0
1644939600000|2022-02-15 15:40:00|353.64|351.44|356.91|354.71|357.41|355.21|353.31|351.11|0
1644939900000|2022-02-15 15:45:00|357.41|355.21|359.22|357.02|359.71|357.51|356.75|354.55|0
1644940200000|2022-02-15 15:50:00|359.05|356.85|358.09|355.89|360.76|358.56|357.1|354.9|0
1644940500000|2022-02-15 15:55:00|357.92|355.72|356.35|354.15|358.99|356.79|355.13|352.93|0
1644940800000|2022-02-15 16:00:00|356.27|354.07|358.41|356.21|358.41|356.21|355.95|353.75|0
1644941100000|2022-02-15 16:05:00|358.25|356.05|359.23|357.03|359.4|357.2|355.45|353.25|0
1644941400000|2022-02-15 16:10:00|358.9|356.7|356.67|354.47|358.9|356.7|355.94|353.74|0
1644941700000|2022-02-15 16:15:00|356.76|354.56|355.44|353.24|357.75|355.55|355.28|353.08|0
1644942000000|2022-02-15 16:20:00|355.77|353.57|356.26|354.06|357.58|355.38|355.52|353.32|0
1644942300000|2022-02-15 16:25:00|356.09|353.89|354.38|352.18|356.09|353.89|352.16|349.96|0
1644942600000|2022-02-15 16:30:00|354.87|352.67|358.17|355.97|358.17|355.97|354.87|352.67|0
1644942900000|2022-02-15 16:35:00|358.08|355.88|359.23|357.03|360.47|358.27|357.84|355.64|0
1644943200000|2022-02-15 16:40:00|359.07|356.87|356.85|354.65|359.32|357.12|356.85|354.65|0
1644943500000|2022-02-15 16:45:00|357.01|354.81|357.34|355.14|358.9|356.7|356.52|354.32|0
1644943800000|2022-02-15 16:50:00|357.17|354.97|356.35|354.15|357.67|355.47|355.7|353.5|0
1644944100000|2022-02-15 16:55:00|356.51|354.31|358.65|356.45|359.55|357.35|356.02|353.82|0
1644944400000|2022-02-15 17:00:00|358.81|356.61|357.24|355.04|360.62|358.42|356.26|354.06|0
1644944700000|2022-02-15 17:05:00|357.33|355.13|355.27|353.07|357.98|355.78|354.54|352.34|0
1644945000000|2022-02-15 17:10:00|355.36|353.16|353.39|351.19|356.34|354.14|353.39|351.19|0
1644945300000|2022-02-15 17:15:00|353.47|351.27|350.13|347.93|353.72|351.52|349.64|347.44|0
1644945600000|2022-02-15 17:20:00|350.29|348.09|348.83|346.63|350.62|348.42|348.18|345.98|0
1644945900000|2022-02-15 17:25:00|349.15|346.95|350.29|348.09|350.78|348.58|347.21|345.01|0
1644946200000|2022-02-15 17:30:00|350.12|347.92|349.17|346.97|352.1|349.9|348.09|345.89|0
1644946500000|2022-02-15 17:35:00|349.5|347.3|349.98|347.78|350.96|348.76|349.17|346.97|0
1644946800000|2022-02-15 17:40:00|349.82|347.62|349.49|347.29|350.55|348.35|348.36|346.16|0
1644947100000|2022-02-15 17:45:00|349.65|347.45|343.51|341.31|349.98|347.78|343.51|341.31|0
1644947400000|2022-02-15 17:50:00|343.67|341.47|345.76|343.56|346.25|344.05|343.67|341.47|0
1644947700000|2022-02-15 17:55:00|345.6|343.4|347.54|345.34|347.7|345.5|345.28|343.08|0
1644948000000|2022-02-15 18:00:00|347.7|345.5|349.64|347.44|349.97|347.77|346.89|344.69|0
1644948300000|2022-02-15 18:05:00|349.48|347.28|351.59|349.39|351.59|349.39|349.48|347.28|0
1644948600000|2022-02-15 18:10:00|351.42|349.22|351.58|349.38|351.99|349.79|350.45|348.25|0
1644948900000|2022-02-15 18:15:00|351.75|349.55|350.44|348.24|351.82|349.62|349.96|347.76|0
1644949200000|2022-02-15 18:20:00|350.6|348.4|355.49|353.29|355.98|353.78|350.6|348.4|0
1644949500000|2022-02-15 18:25:00|355.66|353.46|357.7|355.5|358.11|355.91|355.66|353.46|0
1644949800000|2022-02-15 18:30:00|357.53|355.33|356.11|353.91|359.77|357.57|355.62|353.42|0
1644950100000|2022-02-15 18:35:00|356.27|354.07|355.61|353.41|356.51|354.31|354.79|352.59|0
1644950400000|2022-02-15 18:40:00|355.69|353.49|356.02|353.82|356.92|354.72|355.12|352.92|0
1644950700000|2022-02-15 18:45:00|355.94|353.74|357.08|354.88|357.41|355.21|355.44|353.24|0
1644951000000|2022-02-15 18:50:00|357.16|354.96|356.42|354.22|357.58|355.38|355.77|353.57|0
1644951300000|2022-02-15 18:55:00|356.5|354.3|356.91|354.71|357.57|355.37|356.26|354.06|0
1644951600000|2022-02-15 19:00:00|357.57|355.37|355.92|353.72|357.57|355.37|355.1|352.9|0
1644951900000|2022-02-15 19:05:00|355.76|353.56|352.65|350.45|356.09|353.89|350.53|348.33|0
1644952200000|2022-02-15 19:10:00|353.14|350.94|353.62|351.42|354.12|351.92|351.99|349.79|0
1644952500000|2022-02-15 19:15:00|353.79|351.59|355.75|353.55|356.57|354.37|351.99|349.79|0
1644952800000|2022-02-15 19:20:00|355.91|353.71|355.42|353.22|357.23|355.03|355.09|352.89|0
1644953100000|2022-02-15 19:25:00|355.58|353.38|355.91|353.71|356.56|354.36|354.76|352.56|0
1644953400000|2022-02-15 19:30:00|356.07|353.87|354.27|352.07|356.89|354.69|353.94|351.74|0
1644953700000|2022-02-15 19:35:00|354.43|352.23|355.74|353.54|356.07|353.87|354.43|352.23|0
1644954000000|2022-02-15 19:40:00|355.9|353.7|357.38|355.18|357.54|355.34|351.65|349.45|0
1644954300000|2022-02-15 19:45:00|357.21|355.01|354.83|352.63|358.53|356.33|354.75|352.55|0
1644954600000|2022-02-15 19:50:00|354.91|352.71|354.91|352.71|355.89|353.69|352.86|350.66|0
1644954900000|2022-02-15 19:55:00|354.74|352.54|356.22|354.02|356.55|354.35|354.25|352.05|0
1644955200000|2022-02-15 20:00:00|356.54|354.34|358.68|356.48|358.85|356.65|355.56|353.36|0
1644955500000|2022-02-15 20:05:00|358.85|356.65|358.59|356.39|360.19|357.99|358.26|356.06|0
1644955800000|2022-02-15 20:10:00|358.42|356.22|358.25|356.05|358.99|356.79|357.43|355.23|0
1644956100000|2022-02-15 20:15:00|358.42|356.22|358.58|356.38|358.58|356.38|356.28|354.08|0
1644956400000|2022-02-15 20:20:00|358.75|356.55|356.77|354.57|359.24|357.04|355.62|353.42|0
1644956700000|2022-02-15 20:25:00|356.68|354.48|357.26|355.06|357.26|355.06|355.62|353.42|0
1644957000000|2022-02-15 20:30:00|357.09|354.89|350.87|348.67|357.09|354.89|350.38|348.18|0
1644957300000|2022-02-15 20:35:00|350.38|348.18|346.06|343.86|353.48|351.28|344.93|342.73|0
1644957600000|2022-02-15 20:40:00|345.58|343.38|352.98|350.78|353.47|351.27|343.63|341.43|0
1644957900000|2022-02-15 20:45:00|352.33|350.13|352.98|350.78|354.94|352.74|348.91|346.71|0
1644958200000|2022-02-15 20:50:00|353.06|350.86|357.48|355.28|362.02|359.82|353.06|350.86|0
1644958500000|2022-02-15 20:55:00|357.73|355.53|360.69|358.49|361.85|359.65|355.43|353.23|0
1644958800000|2022-02-15 21:00:00|361.02|358.82|353.86|351.66|361.02|358.82|352.92|350.72|0
1644959100000|2022-02-15 21:05:00|354.19|351.99|352.13|349.93|354.19|351.99|351.56|349.36|0
1644959400000|2022-02-15 21:10:00|352.05|349.85|352.87|350.67|353.53|351.33|351.07|348.87|0
1644959700000|2022-02-15 21:15:00|352.79|350.59|354.81|352.01|354.81|352.01|352.79|350.21|0
1644960000000|2022-02-15 21:20:00|354.64|351.84|355.63|352.83|355.96|353.16|354.32|351.52|0
1644960300000|2022-02-15 21:25:00|355.79|352.99|356.45|353.65|356.61|353.81|355.63|352.83|0
1644960600000|2022-02-15 21:30:00|356.28|353.48|356.61|353.81|356.94|354.14|356.2|353.4|0
1644960900000|2022-02-15 21:35:00|356.77|353.97|356.11|353.31|356.94|354.14|355.95|353.15|0
1644961200000|2022-02-15 21:40:00|356.28|353.48|354.46|351.66|356.44|353.64|354.3|351.5|0
1644961500000|2022-02-15 21:45:00|354.3|351.5|352.49|349.69|354.79|351.99|352.33|349.53|0
1644961800000|2022-02-15 21:50:00|352.66|349.86|354.29|351.49|354.62|351.82|352.33|349.53|0
1644962100000|2022-02-15 21:55:00|354.13|351.33|354.37|351.57|355.61|352.81|353.31|350.51|0
1644962400000|2022-02-15 22:00:00|354.82|352.02|354.89|352.09|355.01|352.21|354.63|351.83|0
1644962700000|2022-02-15 22:05:00|354.96|352.16|354.89|352.09|354.96|352.16|354.36|351.56|0
1644963000000|2022-02-15 22:10:00|354.74|351.94|354.19|351.39|354.74|351.94|354.12|351.32|0
1644963300000|2022-02-15 22:15:00|354.12|351.32|353.64|350.84|354.12|351.32|353.64|350.84|0
1644963600000|2022-02-15 22:20:00|353.61|350.81|353.4|350.6|353.83|351.03|353.31|350.51|0
1644963900000|2022-02-15 22:25:00|353.68|350.88|353.5|350.7|353.68|350.88|353.21|350.41|0
1644964200000|2022-02-15 22:30:00|353.47|350.67|353.49|350.69|353.71|350.91|353.45|350.65|0
1644964500000|2022-02-15 22:35:00|353.47|350.67|353.52|350.72|353.58|350.78|353.42|350.62|0
1644964800000|2022-02-15 22:40:00|353.58|350.78|353.58|350.78|353.77|350.97|353.46|350.66|0
1644965100000|2022-02-15 22:45:00|353.55|350.75|353.58|350.78|353.58|350.78|353.46|350.66|0
1644965400000|2022-02-15 22:50:00|353.72|350.92|353.62|350.82|353.74|350.94|353.51|350.71|0
1644965700000|2022-02-15 22:55:00|353.64|350.84|354|351.2|354.57|351.77|353.64|350.84|0
1644966000000|2022-02-15 23:00:00|354.99|352.19|355.24|352.44|355.64|352.84|353.76|350.96|0
1644966300000|2022-02-15 23:05:00|355.07|352.27|355.07|352.27|356.06|353.26|354.74|351.94|0
1644966600000|2022-02-15 23:10:00|355.23|352.43|354.08|351.28|355.31|352.51|353.91|351.11|0
1644966900000|2022-02-15 23:15:00|353.91|351.11|354.15|351.35|354.81|352.01|353.75|350.95|0
1644967200000|2022-02-15 23:20:00|354.24|351.44|352.84|350.04|354.24|351.44|352.6|349.8|0
1644967500000|2022-02-15 23:25:00|352.92|350.12|352.76|349.96|353.74|350.94|352.26|349.46|0
1644967800000|2022-02-15 23:30:00|352.83|350.03|353.41|350.61|354.23|351.43|352.67|349.87|0
1644968100000|2022-02-15 23:35:00|353.32|350.52|354.31|351.51|354.39|351.59|353.32|350.52|0
1644968400000|2022-02-15 23:40:00|354.23|351.43|353.57|350.77|354.63|351.83|353.57|350.77|0
1644968700000|2022-02-15 23:45:00|353.4|350.6|350.94|348.14|353.89|351.09|350.94|348.14|0
1644969000000|2022-02-15 23:50:00|350.78|347.98|351.1|348.3|351.76|348.96|350.29|347.49|0
1644969300000|2022-02-15 23:55:00|350.78|347.98|351.43|348.63|351.76|348.96|350.78|347.98|0
1644969600000|2022-02-16 00:00:00|351.1|348.3|351.67|348.87|352.08|349.28|350.77|347.97|0
1644969900000|2022-02-16 00:05:00|351.75|348.95|352.15|349.35|352.15|349.35|350.11|347.31|0
1644970200000|2022-02-16 00:10:00|352.4|349.6|350.68|347.88|352.4|349.6|350.27|347.47|0
1644970500000|2022-02-16 00:15:00|350.6|347.8|350.6|347.8|350.92|348.12|350.27|347.47|0
1644970800000|2022-02-16 00:20:00|350.43|347.63|349.94|347.14|350.43|347.63|349.61|346.81|0
1644971100000|2022-02-16 00:25:00|350.02|347.22|349.85|347.05|350.75|347.95|349.77|346.97|0
1644971400000|2022-02-16 00:30:00|349.77|346.97|350.42|347.62|350.5|347.7|349.77|346.97|0
1644971700000|2022-02-16 00:35:00|350.26|347.46|350.42|347.62|350.75|347.95|350.26|347.46|0
1644972000000|2022-02-16 00:40:00|350.33|347.53|350.09|347.29|350.58|347.78|349.93|347.13|0
1644972300000|2022-02-16 00:45:00|350|347.2|350.09|347.29|350.25|347.45|349.6|346.8|0
1644972600000|2022-02-16 00:50:00|349.92|347.12|350.08|347.28|350.41|347.61|349.59|346.79|0
1644972900000|2022-02-16 00:55:00|349.92|347.12|349.75|346.95|350.25|347.45|349.59|346.79|0
1644973200000|2022-02-16 01:00:00|350.08|347.28|350.08|347.28|350.4|347.6|349.59|346.79|0
1644973500000|2022-02-16 01:05:00|350.24|347.44|351.38|348.58|351.71|348.91|350.15|347.35|0
1644973800000|2022-02-16 01:10:00|351.54|348.74|349.91|347.11|351.54|348.74|349.91|347.11|0
1644974100000|2022-02-16 01:15:00|350.07|347.27|349.9|347.1|350.89|348.09|349.74|346.94|0
1644974400000|2022-02-16 01:20:00|350.07|347.27|350.06|347.26|350.23|347.43|349.58|346.78|0
1644974700000|2022-02-16 01:25:00|349.9|347.1|350.06|347.26|350.55|347.75|349.9|347.1|0
1644975000000|2022-02-16 01:30:00|350.22|347.42|349.73|346.93|350.46|347.66|349.57|346.77|0
1644975300000|2022-02-16 01:35:00|349.81|347.01|350.38|347.58|350.54|347.74|349.57|346.77|0
1644975600000|2022-02-16 01:40:00|350.54|347.74|349.56|346.76|350.54|347.74|349.56|346.76|0
1644975900000|2022-02-16 01:45:00|349.72|346.92|350.21|347.41|350.38|347.58|349.72|346.92|0
1644976200000|2022-02-16 01:50:00|350.37|347.57|350.7|347.9|350.86|348.06|350.05|347.25|0
1644976500000|2022-02-16 01:55:00|350.53|347.73|351.02|348.22|351.02|348.22|350.37|347.57|0
1644976800000|2022-02-16 02:00:00|351.19|348.39|351.35|348.55|351.59|348.79|351.02|348.22|0
1644977100000|2022-02-16 02:05:00|351.51|348.71|352.98|350.18|352.98|350.18|351.18|348.38|0
1644977400000|2022-02-16 02:10:00|353.14|350.34|351.83|349.03|353.14|350.34|351.18|348.38|0
1644977700000|2022-02-16 02:15:00|351.74|348.94|352.32|349.52|352.65|349.85|351.67|348.87|0
1644978000000|2022-02-16 02:20:00|352.48|349.68|352.23|349.43|352.65|349.85|351.99|349.19|0
1644978300000|2022-02-16 02:25:00|352.32|349.52|351.82|349.02|352.32|349.52|351.82|349.02|0
1644978600000|2022-02-16 02:30:00|351.98|349.18|351.33|348.53|351.98|349.18|350.67|347.87|0
1644978900000|2022-02-16 02:35:00|351.49|348.69|350.51|347.71|351.49|348.69|350.34|347.54|0
1644979200000|2022-02-16 02:40:00|350.67|347.87|350.67|347.87|350.83|348.03|350.18|347.38|0
1644979500000|2022-02-16 02:45:00|350.58|347.78|351.07|348.27|352.14|349.34|350.5|347.7|0
1644979800000|2022-02-16 02:50:00|351.15|348.35|351.31|348.51|351.32|348.52|350.99|348.19|0
1644980100000|2022-02-16 02:55:00|351.15|348.35|351.31|348.51|351.48|348.68|350.33|347.53|0
1644980400000|2022-02-16 03:00:00|351.47|348.67|351.31|348.51|351.96|349.16|350.65|347.85|0
1644980700000|2022-02-16 03:05:00|351.14|348.34|351.96|349.16|351.96|349.16|351.14|348.34|0
1644981000000|2022-02-16 03:10:00|351.79|348.99|351.96|349.16|351.96|349.16|351.63|348.83|0
1644981300000|2022-02-16 03:15:00|351.79|348.99|351.3|348.5|351.95|349.15|351.3|348.5|0
1644981600000|2022-02-16 03:20:00|351.46|348.66|350.64|347.84|351.46|348.66|350.64|347.84|0
1644981900000|2022-02-16 03:25:00|350.8|348|351.13|348.33|351.13|348.33|350.31|347.51|0
1644982200000|2022-02-16 03:30:00|350.96|348.16|350.96|348.16|351.12|348.32|350.14|347.34|0
1644982500000|2022-02-16 03:35:00|350.88|348.08|350.79|347.99|350.96|348.16|350.63|347.83|0
1644982800000|2022-02-16 03:40:00|350.96|348.16|350.71|347.91|351.28|348.48|350.63|347.83|0
1644983100000|2022-02-16 03:45:00|350.79|347.99|350.54|347.74|350.95|348.15|350.3|347.5|0
1644983400000|2022-02-16 03:50:00|350.46|347.66|349.8|347|350.62|347.82|349.8|347|0
1644983700000|2022-02-16 03:55:00|349.97|347.17|350.94|348.14|350.94|348.14|349.48|346.68|0
1644984000000|2022-02-16 04:00:00|350.78|347.98|350.78|347.98|350.94|348.14|350.45|347.65|0
1644984300000|2022-02-16 04:05:00|350.94|348.14|350.77|347.97|350.94|348.14|350.45|347.65|0
1644984600000|2022-02-16 04:10:00|350.69|347.89|350.93|348.13|350.94|348.14|350.61|347.81|0
1644984900000|2022-02-16 04:15:00|350.77|347.97|350.93|348.13|350.93|348.13|350.77|347.97|0
1644985200000|2022-02-16 04:20:00|351.42|348.62|351.09|348.29|351.42|348.62|351.09|348.29|0
1644985500000|2022-02-16 04:25:00|350.93|348.13|350.27|347.47|351.09|348.29|350.27|347.47|0
1644985800000|2022-02-16 04:30:00|350.43|347.63|350.43|347.63|350.6|347.8|350.35|347.55|0
1644986100000|2022-02-16 04:35:00|350.27|347.47|350.75|347.95|350.83|348.03|350.1|347.3|0
1644986400000|2022-02-16 04:40:00|350.83|348.03|350.92|348.12|351.08|348.28|350.59|347.79|0
1644986700000|2022-02-16 04:45:00|351.08|348.28|351.24|348.44|351.24|348.44|350.91|348.11|0
1644987000000|2022-02-16 04:50:00|351.4|348.6|351.81|349.01|351.89|349.09|351.24|348.44|0
1644987300000|2022-02-16 04:55:00|351.89|349.09|352.38|349.58|352.55|349.75|351.89|349.09|0
1644987600000|2022-02-16 05:00:00|352.54|349.74|353.85|351.05|353.85|351.05|352.21|349.41|0
1644987900000|2022-02-16 05:05:00|353.69|350.89|353.52|350.72|353.85|351.05|353.19|350.39|0
1644988200000|2022-02-16 05:10:00|353.44|350.64|354.34|351.54|354.67|351.87|353.19|350.39|0
1644988500000|2022-02-16 05:15:00|354.42|351.62|353.84|351.04|354.67|351.87|353.76|350.96|0
1644988800000|2022-02-16 05:20:00|353.68|350.88|353.84|351.04|354.17|351.37|353.35|350.55|0
1644989100000|2022-02-16 05:25:00|354|351.2|353.51|350.71|354.17|351.37|353.34|350.54|0
1644989400000|2022-02-16 05:30:00|353.34|350.54|353.5|350.7|354.33|351.53|353.34|350.54|0
1644989700000|2022-02-16 05:35:00|353.67|350.87|353.99|351.19|354.16|351.36|353.34|350.54|0
1644990000000|2022-02-16 05:40:00|354.16|351.36|353.99|351.19|354.16|351.36|353.5|350.7|0
1644990300000|2022-02-16 05:45:00|353.91|351.11|354.23|351.43|354.81|352.01|353.91|351.11|0
1644990600000|2022-02-16 05:50:00|354.32|351.52|354.15|351.35|354.81|352.01|353.98|351.18|0
1644990900000|2022-02-16 05:55:00|353.98|351.18|354.06|351.26|354.48|351.68|353.65|350.85|0
1644991200000|2022-02-16 06:00:00|354.15|351.35|353.73|350.93|355.62|352.82|353.65|350.85|0
1644991500000|2022-02-16 06:05:00|353.65|350.85|352.83|350.03|353.65|350.85|352.33|349.53|0
1644991800000|2022-02-16 06:10:00|352.66|349.86|353.48|350.68|353.81|351.01|352.5|349.7|0
1644992100000|2022-02-16 06:15:00|353.31|350.51|354.46|351.66|354.63|351.83|353.06|350.26|0
1644992400000|2022-02-16 06:20:00|354.54|351.74|354.62|351.82|354.87|352.07|354.21|351.41|0
1644992700000|2022-02-16 06:25:00|354.46|351.66|354.62|351.82|354.79|351.99|354.29|351.49|0
1644993000000|2022-02-16 06:30:00|354.78|351.98|355.6|352.8|355.93|353.13|354.78|351.98|0
1644993300000|2022-02-16 06:35:00|355.27|352.47|355.35|352.55|355.52|352.72|355.11|352.31|0
1644993600000|2022-02-16 06:40:00|355.27|352.47|355.43|352.63|355.93|353.13|355.11|352.31|0
1644993900000|2022-02-16 06:45:00|355.27|352.47|356.09|353.29|356.09|353.29|355.1|352.3|0
1644994200000|2022-02-16 06:50:00|355.92|353.12|355.43|352.63|356.09|353.29|355.1|352.3|0
1644994500000|2022-02-16 06:55:00|355.51|352.71|355.42|352.62|355.75|352.95|355.34|352.54|0
1644994800000|2022-02-16 07:00:00|355.09|352.29|356.08|353.28|357.73|354.93|354.76|351.96|0
1644995100000|2022-02-16 07:05:00|355.91|353.11|355.91|353.11|356.41|353.61|355.75|352.95|0
1644995400000|2022-02-16 07:10:00|355.82|353.02|355.25|352.45|356.24|353.44|354.59|351.79|0
1644995700000|2022-02-16 07:15:00|355.16|352.36|354.42|351.62|355.58|352.78|353.93|351.13|0
1644996000000|2022-02-16 07:20:00|354.26|351.46|354.17|351.37|354.75|351.95|353.51|350.71|0
1644996300000|2022-02-16 07:25:00|354.26|351.46|354.5|351.7|354.75|351.95|353.6|350.8|0
1644996600000|2022-02-16 07:30:00|354.58|351.78|355.4|352.6|355.57|352.77|353.67|350.87|0
1644996900000|2022-02-16 07:35:00|355.31|352.51|354.36|351.56|357.02|354.22|354.03|351.23|0
1644997200000|2022-02-16 07:40:00|354.27|351.47|353.7|350.9|354.85|352.05|353.53|350.73|0
1644997500000|2022-02-16 07:45:00|353.94|351.14|353.2|350.4|353.94|351.14|353.12|350.32|0
1644997800000|2022-02-16 07:50:00|353.12|350.32|352.38|349.58|353.86|351.06|351.96|349.16|0
1644998100000|2022-02-16 07:55:00|352.54|349.74|354.02|351.22|354.18|351.38|351.96|349.16|0
1644998400000|2022-02-16 08:00:00|354.18|351.38|351.46|348.66|355.34|352.54|350.56|347.76|0
1644998700000|2022-02-16 08:05:00|351.08|348.88|351.32|349.12|352.23|350.03|350.43|348.23|0
1644999000000|2022-02-16 08:10:00|351.24|349.04|355.93|353.73|355.93|353.73|350.92|348.72|0
1644999300000|2022-02-16 08:15:00|356.35|354.15|362.82|360.62|364.15|361.95|356.35|354.15|0
1644999600000|2022-02-16 08:20:00|363.9|361.7|364.82|362.62|366.83|364.63|363.82|361.62|0
1644999900000|2022-02-16 08:25:00|365.07|362.87|364.48|362.28|365.82|363.62|363.15|360.95|0
1645000200000|2022-02-16 08:30:00|364.31|362.11|363.98|361.78|364.65|362.45|362.98|360.78|0
1645000500000|2022-02-16 08:35:00|364.14|361.94|364.98|362.78|366.32|364.12|364.14|361.94|0
1645000800000|2022-02-16 08:40:00|365.31|363.11|362.05|359.85|365.65|363.45|361.8|359.6|0
1645001100000|2022-02-16 08:45:00|361.97|359.77|362.8|360.6|362.97|360.77|360.31|358.11|0
1645001400000|2022-02-16 08:50:00|363.05|360.85|361.46|359.26|363.46|361.26|360.63|358.43|0
1645001700000|2022-02-16 08:55:00|361.38|359.18|364.13|361.93|364.96|362.76|361.3|359.1|0
1645002000000|2022-02-16 09:00:00|364.8|362.6|367.14|364.94|369.49|367.29|363.54|361.34|0
1645002300000|2022-02-16 09:05:00|366.8|364.6|359.47|357.27|368.62|366.42|358.81|356.61|0
1645002600000|2022-02-16 09:10:00|359.31|357.11|360.3|358.1|360.47|358.27|355.82|353.62|0
1645002900000|2022-02-16 09:15:00|360.47|358.27|360.13|357.93|360.47|358.27|359.13|356.93|0
1645003200000|2022-02-16 09:20:00|359.8|357.6|359.04|356.84|360.46|358.26|358.05|355.85|0
1645003500000|2022-02-16 09:25:00|358.96|356.76|358.79|356.59|359.71|357.51|358.63|356.43|0
1645003800000|2022-02-16 09:30:00|358.71|356.51|359.62|357.42|361.62|359.42|358.63|356.43|0
1645004100000|2022-02-16 09:35:00|359.7|357.5|359.62|357.42|360.03|357.83|358.13|355.93|0
1645004400000|2022-02-16 09:40:00|359.45|357.25|356.96|354.76|360.03|357.83|356.8|354.6|0
1645004700000|2022-02-16 09:45:00|357.29|355.09|357.7|355.5|357.96|355.76|356.79|354.59|0
1645005000000|2022-02-16 09:50:00|357.62|355.42|357.95|355.75|359.11|356.91|357.29|355.09|0
1645005300000|2022-02-16 09:55:00|357.78|355.58|355.79|353.59|358.19|355.99|354.97|352.77|0
1645005600000|2022-02-16 10:00:00|355.46|353.26|354.22|352.02|355.63|353.43|350.68|348.48|0
1645005900000|2022-02-16 10:05:00|354.3|352.1|354.47|352.27|355.13|352.93|352.98|350.78|0
1645006200000|2022-02-16 10:10:00|354.8|352.6|355.95|353.75|356.28|354.08|353.97|351.77|0
1645006500000|2022-02-16 10:15:00|356.11|353.91|352.98|350.78|356.45|354.25|352.4|350.2|0
1645006800000|2022-02-16 10:20:00|352.81|350.61|348.05|345.85|353.14|350.94|347.39|345.19|0
1645007100000|2022-02-16 10:25:00|347.88|345.68|350.34|348.14|351|348.8|347.56|345.36|0
1645007400000|2022-02-16 10:30:00|350.09|347.89|352.06|349.86|352.06|349.86|349.27|347.07|0
1645007700000|2022-02-16 10:35:00|351.81|349.61|353|350.8|354.97|352.77|351.53|349.33|0
1645008000000|2022-02-16 10:40:00|353.09|350.89|354.56|352.36|354.97|352.77|353.09|350.89|0
1645008300000|2022-02-16 10:45:00|354.73|352.53|354.89|352.69|355.22|353.02|353.57|351.37|0
1645008600000|2022-02-16 10:50:00|354.8|352.6|355.54|353.34|356.04|353.84|354.64|352.44|0
1645008900000|2022-02-16 10:55:00|355.71|353.51|355.78|353.58|356.86|354.66|355.38|353.18|0
1645009200000|2022-02-16 11:00:00|355.87|353.67|356.03|353.83|358.18|355.98|355.29|353.09|0
1645009500000|2022-02-16 11:05:00|356.19|353.99|355.78|353.58|357.18|354.98|355.7|353.5|0
1645009800000|2022-02-16 11:10:00|355.7|353.5|353.39|351.19|355.7|353.5|353.23|351.03|0
1645010100000|2022-02-16 11:15:00|353.47|351.27|354.05|351.85|355.03|352.83|353.47|351.27|0
1645010400000|2022-02-16 11:20:00|354.13|351.93|354.12|351.92|354.87|352.67|353.55|351.35|0
1645010700000|2022-02-16 11:25:00|354.21|352.01|354.53|352.33|354.61|352.41|352.57|350.37|0
1645011000000|2022-02-16 11:30:00|354.37|352.17|356.01|353.81|356.83|354.63|353.71|351.51|0
1645011300000|2022-02-16 11:35:00|355.85|353.65|357.16|354.96|357.16|354.96|355.19|352.99|0
1645011600000|2022-02-16 11:40:00|357.66|355.46|356.83|354.63|357.66|355.46|356.17|353.97|0
1645011900000|2022-02-16 11:45:00|356.74|354.54|356.66|354.46|357.49|355.29|356.5|354.3|0
1645012200000|2022-02-16 11:50:00|356.74|354.54|355.42|353.22|356.99|354.79|355.34|353.14|0
1645012500000|2022-02-16 11:55:00|355.34|353.14|356.4|354.2|357.97|355.77|355.34|353.14|0
1645012800000|2022-02-16 12:00:00|356.16|353.96|358.8|356.6|358.8|356.6|355.99|353.79|0
1645013100000|2022-02-16 12:05:00|358.63|356.43|357.47|355.27|358.63|356.43|357.47|355.27|0
1645013400000|2022-02-16 12:10:00|356.48|354.28|358.13|355.93|358.21|356.01|355.66|353.46|0
1645013700000|2022-02-16 12:15:00|357.96|355.76|356.88|354.68|357.96|355.76|355.98|353.78|0
1645014000000|2022-02-16 12:20:00|356.97|354.77|356.31|354.11|357.46|355.26|355.98|353.78|0
1645014300000|2022-02-16 12:25:00|356.64|354.44|357.46|355.26|358.29|356.09|356.31|354.11|0
1645014600000|2022-02-16 12:30:00|356.8|354.6|354.98|352.78|357.13|354.93|354.66|352.46|0
1645014900000|2022-02-16 12:35:00|355.15|352.95|351.53|349.33|355.15|352.95|351.04|348.84|0
1645015200000|2022-02-16 12:40:00|351.37|349.17|351.7|349.5|352.35|350.15|350.06|347.86|0
1645015500000|2022-02-16 12:45:00|351.53|349.33|352.84|350.64|353.01|350.81|351.2|349|0
1645015800000|2022-02-16 12:50:00|353|350.8|351.53|349.33|353.82|351.62|351.53|349.33|0
1645016100000|2022-02-16 12:55:00|351.69|349.49|352.34|350.14|352.51|350.31|350.05|347.85|0
1645016400000|2022-02-16 13:00:00|352.67|350.47|353.49|351.29|353.49|351.29|352.18|349.98|0
1645016700000|2022-02-16 13:05:00|353.65|351.45|351.35|349.15|353.65|351.45|351.03|348.83|0
1645017000000|2022-02-16 13:10:00|351.52|349.32|352.66|350.46|352.99|350.79|350.7|348.5|0
1645017300000|2022-02-16 13:15:00|352.9|350.7|353.64|351.44|353.97|351.77|352.49|350.29|0
1645017600000|2022-02-16 13:20:00|353.48|351.28|354.46|352.26|354.63|352.43|353.47|351.27|0
1645017900000|2022-02-16 13:25:00|354.37|352.17|352.89|350.69|355.11|352.91|352.81|350.61|0
1645018200000|2022-02-16 13:30:00|352.81|350.61|355.93|353.73|356.92|354.72|350.93|348.73|0
1645018500000|2022-02-16 13:35:00|355.85|353.65|356.67|354.47|358.65|356.45|354.94|352.74|0
1645018800000|2022-02-16 13:40:00|356.59|354.39|355.1|352.9|356.83|354.63|354.94|352.74|0
1645019100000|2022-02-16 13:45:00|355.02|352.82|349.55|347.35|355.34|353.14|349.47|347.27|0
1645019400000|2022-02-16 13:50:00|349.63|347.43|348|345.8|349.96|347.76|346.37|344.17|0
1645019700000|2022-02-16 13:55:00|347.84|345.64|348.18|345.98|348.43|346.23|345.08|342.88|0
1645020000000|2022-02-16 14:00:00|348.1|345.9|347.77|345.57|348.43|346.23|345.91|343.71|0
1645020300000|2022-02-16 14:05:00|347.45|345.25|345.18|342.98|348.1|345.9|344.37|342.17|0
1645020600000|2022-02-16 14:10:00|345.34|343.14|344.05|341.85|345.34|343.14|343.57|341.37|0
1645020900000|2022-02-16 14:15:00|344.21|342.01|345.67|343.47|346.15|343.95|344.21|342.01|0
1645021200000|2022-02-16 14:20:00|345.83|343.63|345.5|343.3|345.83|343.63|343.72|341.52|0
1645021500000|2022-02-16 14:25:00|345.34|343.14|345.66|343.46|347.28|345.08|345.01|342.81|0
1645021800000|2022-02-16 14:30:00|346.31|344.11|349.4|347.2|351.03|348.83|346.31|344.11|0
1645022100000|2022-02-16 14:35:00|349.23|347.03|347.93|345.73|349.23|347.03|346.63|344.43|0
1645022400000|2022-02-16 14:40:00|347.28|345.08|345.49|343.29|348.25|346.05|345|342.8|0
1645022700000|2022-02-16 14:45:00|345|342.8|345.72|343.52|349.88|347.68|344.67|342.47|0
1645023000000|2022-02-16 14:50:00|345.16|342.96|338.69|336.49|345.16|342.96|337.41|335.21|0
1645023300000|2022-02-16 14:55:00|339.17|336.97|338.12|335.92|341.1|338.9|337.32|335.12|0
1645023600000|2022-02-16 15:00:00|338.36|336.16|339.32|337.12|341.49|339.29|335.72|333.52|0
1645023900000|2022-02-16 15:05:00|339.56|337.36|339.56|337.36|341.33|339.13|338.6|336.4|0
1645024200000|2022-02-16 15:10:00|339.72|337.52|338.68|336.48|341.97|339.77|337.8|335.6|0
1645024500000|2022-02-16 15:15:00|338.44|336.24|336.2|334|338.93|336.73|333.96|331.76|0
1645024800000|2022-02-16 15:20:00|336.04|333.84|338.76|336.56|339.24|337.04|335.15|332.95|0
1645025100000|2022-02-16 15:25:00|339.08|336.88|340.24|338.04|341.62|339.42|335.13|332.93|0
1645025400000|2022-02-16 15:30:00|340.4|338.2|340.56|338.36|340.56|338.36|338.15|335.95|0
1645025700000|2022-02-16 15:35:00|340.4|338.2|340.4|338.2|342.01|339.81|339.27|337.07|0
1645026000000|2022-02-16 15:40:00|339.91|337.71|341.04|338.84|341.04|338.84|337.66|335.46|0
1645026300000|2022-02-16 15:45:00|340.88|338.68|338.31|336.11|341.68|339.48|337.83|335.63|0
1645026600000|2022-02-16 15:50:00|338.15|335.95|340.08|337.88|341.05|338.85|338.15|335.95|0
1645026900000|2022-02-16 15:55:00|339.92|337.72|337.5|335.3|339.92|337.72|336.38|334.18|0
1645027200000|2022-02-16 16:00:00|337.98|335.78|339.75|337.55|340.08|337.88|337.18|334.98|0
1645027500000|2022-02-16 16:05:00|339.43|337.23|340.88|338.68|342.01|339.81|337.01|334.81|0
1645027800000|2022-02-16 16:10:00|341.2|339|339.58|337.38|341.36|339.16|339.42|337.22|0
1645028100000|2022-02-16 16:15:00|339.91|337.71|337.17|334.97|341.85|339.65|337.01|334.81|0
1645028400000|2022-02-16 16:20:00|337.33|335.13|339.33|337.13|339.42|337.22|336.04|333.84|0
1645028700000|2022-02-16 16:25:00|339.26|337.06|341.68|339.48|342.16|339.96|338.93|336.73|0
1645029000000|2022-02-16 16:30:00|341.84|339.64|340.06|337.86|341.84|339.64|339.73|337.53|0
1645029300000|2022-02-16 16:35:00|339.89|337.69|340.21|338.01|341.67|339.47|339.57|337.37|0
1645029600000|2022-02-16 16:40:00|340.38|338.18|338.76|336.56|341.02|338.82|337.39|335.19|0
1645029900000|2022-02-16 16:45:00|338.92|336.72|339.88|337.68|339.88|337.68|338.27|336.07|0
1645030200000|2022-02-16 16:50:00|339.72|337.52|340.04|337.84|341.18|338.98|339.56|337.36|0
1645030500000|2022-02-16 16:55:00|339.88|337.68|341.17|338.97|342.14|339.94|339.72|337.52|0
1645030800000|2022-02-16 17:00:00|341.49|339.29|341.19|338.99|342.82|340.62|338.17|335.97|0
1645031100000|2022-02-16 17:05:00|341.35|339.15|340.54|338.34|342.33|340.13|340.38|338.18|0
1645031400000|2022-02-16 17:10:00|340.38|338.18|339.73|337.53|341.03|338.83|339.08|336.88|0
1645031700000|2022-02-16 17:15:00|339.89|337.69|339.08|336.88|340.21|338.01|338.43|336.23|0
1645032000000|2022-02-16 17:20:00|339.24|337.04|339.24|337.04|339.88|337.68|338.43|336.23|0
1645032300000|2022-02-16 17:25:00|339.08|336.88|338.43|336.23|340.2|338|338.27|336.07|0
1645032600000|2022-02-16 17:30:00|338.26|336.06|330.72|328.52|338.26|336.06|329.92|327.72|0
1645032900000|2022-02-16 17:35:00|330.56|328.36|333.87|331.67|334.03|331.83|330.08|327.88|0
1645033200000|2022-02-16 17:40:00|334.03|331.83|335.15|332.95|335.95|333.75|333.87|331.67|0
1645033500000|2022-02-16 17:45:00|335.47|333.27|336.03|333.83|336.75|334.55|334.83|332.63|0
1645033800000|2022-02-16 17:50:00|336.43|334.23|336.59|334.39|337.72|335.52|335.3|333.1|0
1645034100000|2022-02-16 17:55:00|336.43|334.23|335.5|333.3|337.23|335.03|335.15|332.95|0
1645034400000|2022-02-16 18:00:00|335.34|333.14|333.57|331.37|335.98|333.78|333.09|330.89|0
1645034700000|2022-02-16 18:05:00|333.73|331.53|335.49|333.29|336.14|333.94|333.25|331.05|0
1645035000000|2022-02-16 18:10:00|335.65|333.45|336.13|333.93|336.21|334.01|334.69|332.49|0
1645035300000|2022-02-16 18:15:00|336.21|334.01|336.13|333.93|336.77|334.57|335.65|333.45|0
1645035600000|2022-02-16 18:20:00|336.29|334.09|337.09|334.89|338.38|336.18|335.72|333.52|0
1645035900000|2022-02-16 18:25:00|337.25|335.05|336.6|334.4|337.25|335.05|335.64|333.44|0
1645036200000|2022-02-16 18:30:00|336.28|334.08|335.15|332.95|336.28|334.08|334.35|332.15|0
1645036500000|2022-02-16 18:35:00|335.31|333.11|335.47|333.27|336.76|334.56|334.83|332.63|0
1645036800000|2022-02-16 18:40:00|335.31|333.11|334.18|331.98|335.31|333.11|333.38|331.18|0
1645037100000|2022-02-16 18:45:00|334.26|332.06|334.82|332.62|335.79|333.59|333.86|331.66|0
1645037400000|2022-02-16 18:50:00|335.14|332.94|336.43|334.23|337.07|334.87|335.14|332.94|0
1645037700000|2022-02-16 18:55:00|336.27|334.07|335.54|333.34|336.66|334.46|332.81|330.61|0
1645038000000|2022-02-16 19:00:00|336.02|333.82|341.57|339.37|346.56|344.36|329.46|327.26|0
1645038300000|2022-02-16 19:05:00|341.89|339.69|344.81|342.61|349.3|347.1|339.3|337.1|0
1645038600000|2022-02-16 19:10:00|344.65|342.45|340.85|338.65|346.44|344.24|339.39|337.19|0
1645038900000|2022-02-16 19:15:00|340.28|338.08|345.74|343.54|347.45|345.25|340.28|338.08|0
1645039200000|2022-02-16 19:20:00|346.06|343.86|356.11|353.91|356.28|354.08|344.92|342.72|0
1645039500000|2022-02-16 19:25:00|356.44|354.24|353.73|351.53|356.44|354.24|352.41|350.21|0
1645039800000|2022-02-16 19:30:00|355.72|353.52|356.6|354.4|364.81|362.61|355.72|353.52|0
1645040100000|2022-02-16 19:35:00|357.1|354.9|355.1|352.9|357.93|355.73|352.45|350.25|0
1645040400000|2022-02-16 19:40:00|354.93|352.73|353.35|351.15|355.6|353.4|351.29|349.09|0
1645040700000|2022-02-16 19:45:00|353.02|350.82|351.12|348.92|355.1|352.9|349.8|347.6|0
1645041000000|2022-02-16 19:50:00|350.79|348.59|353.27|351.07|354.26|352.06|350.3|348.1|0
1645041300000|2022-02-16 19:55:00|353.43|351.23|358.25|356.05|358.25|356.05|353.1|350.9|0
1645041600000|2022-02-16 20:00:00|358.66|356.46|364.94|362.74|365.44|363.24|356.75|354.55|0
1645041900000|2022-02-16 20:05:00|364.77|362.57|362.75|360.55|364.77|362.57|362.08|359.88|0
1645042200000|2022-02-16 20:10:00|363.09|360.89|360.57|358.37|363.25|361.05|359.24|357.04|0
1645042500000|2022-02-16 20:15:00|360.91|358.71|360.72|358.52|362.08|359.88|358.04|355.84|0
1645042800000|2022-02-16 20:20:00|360.55|358.35|358.7|356.5|360.72|358.52|356.53|354.33|0
1645043100000|2022-02-16 20:25:00|358.87|356.67|362.05|359.85|362.13|359.93|358.87|356.67|0
1645043400000|2022-02-16 20:30:00|361.72|359.52|358.03|355.83|362.39|360.19|355.86|353.66|0
1645043700000|2022-02-16 20:35:00|357.86|355.66|361.6|359.4|361.85|359.65|357.19|354.99|0
1645044000000|2022-02-16 20:40:00|361.26|359.06|360.33|358.13|362.27|360.07|360.09|357.89|0
1645044300000|2022-02-16 20:45:00|360.59|358.39|362.94|360.74|363.11|360.91|358.24|356.04|0
1645044600000|2022-02-16 20:50:00|364.63|362.43|358.07|355.87|366.06|363.86|358.07|355.87|0
1645044900000|2022-02-16 20:55:00|358.24|356.04|356.4|354.2|358.99|356.79|354.56|352.36|0
1645045200000|2022-02-16 21:00:00|357.23|355.03|354.39|352.19|357.23|355.03|353.56|351.36|0
1645045500000|2022-02-16 21:05:00|354.23|352.03|353.89|351.69|354.89|352.69|353.39|351.19|0
1645045800000|2022-02-16 21:10:00|353.72|351.52|353.56|351.36|355.22|353.02|353.39|351.19|0
1645046100000|2022-02-16 21:15:00|354.69|351.89|354.85|352.05|355.52|352.72|354.52|351.72|0
1645046400000|2022-02-16 21:20:00|354.93|352.13|354.93|352.13|357.68|354.88|352.69|349.89|0
1645046700000|2022-02-16 21:25:00|354.85|352.05|355.09|352.29|356.01|353.21|354.01|351.21|0
1645047000000|2022-02-16 21:30:00|355.18|352.38|355.17|352.37|356.34|353.54|354.68|351.88|0
1645047300000|2022-02-16 21:35:00|355.01|352.21|354.67|351.87|355.51|352.71|354.67|351.87|0
1645047600000|2022-02-16 21:40:00|355|352.2|354|351.2|355.17|352.37|354|351.2|0
1645047900000|2022-02-16 21:45:00|354.17|351.37|353.17|350.37|354.17|351.37|353.17|350.37|0
1645048200000|2022-02-16 21:50:00|353.58|350.78|353|350.2|353.83|351.03|352.67|349.87|0
1645048500000|2022-02-16 21:55:00|353.17|350.37|353.57|350.77|353.83|351.03|352.91|350.11|0
1645048800000|2022-02-16 22:00:00|353.53|350.73|353.64|350.84|353.72|350.92|353.26|350.46|0
1645049100000|2022-02-16 22:05:00|353.57|350.77|353.69|350.89|353.72|350.92|353.52|350.72|0
1645049400000|2022-02-16 22:10:00|353.52|350.72|353.45|350.65|353.86|351.06|353.4|350.6|0
1645049700000|2022-02-16 22:15:00|353.44|350.64|353.88|351.08|353.88|351.08|353.44|350.64|0
1645050000000|2022-02-16 22:20:00|353.97|351.17|354.65|351.85|354.65|351.85|353.97|351.17|0
1645050300000|2022-02-16 22:25:00|354.7|351.9|355.03|352.23|355.35|352.55|354.65|351.85|0
1645050600000|2022-02-16 22:30:00|355.06|352.26|354.96|352.16|355.25|352.45|354.59|351.79|0
1645050900000|2022-02-16 22:35:00|354.98|352.18|355|352.2|355.13|352.33|354.91|352.11|0
1645051200000|2022-02-16 22:40:00|355.03|352.23|354.39|351.59|355.03|352.23|354.23|351.43|0
1645051500000|2022-02-16 22:45:00|354.42|351.62|353.66|350.86|354.42|351.62|353.64|350.84|0
1645051800000|2022-02-16 22:50:00|353.62|350.82|354.63|351.83|354.63|351.83|353.42|350.62|0
1645052100000|2022-02-16 22:55:00|354.46|351.66|353.68|350.88|354.46|351.66|353.27|350.47|0
1645052400000|2022-02-16 23:00:00|354.04|351.24|356.45|353.65|356.7|353.9|353.87|351.07|0
1645052700000|2022-02-16 23:05:00|356.53|353.73|357.12|354.32|357.53|354.73|356.45|353.65|0
1645053000000|2022-02-16 23:10:00|357.28|354.48|357.45|354.65|357.78|354.98|356.78|353.98|0
1645053300000|2022-02-16 23:15:00|357.53|354.73|357.28|354.48|357.78|354.98|355.78|352.98|0
1645053600000|2022-02-16 23:20:00|357.36|354.56|357.61|354.81|357.94|355.14|356.94|354.14|0
1645053900000|2022-02-16 23:25:00|357.77|354.97|358.86|356.06|358.94|356.14|357.77|354.97|0
1645054200000|2022-02-16 23:30:00|359.11|356.31|358.77|355.97|359.28|356.48|358.44|355.64|0
1645054500000|2022-02-16 23:35:00|358.27|355.47|359.44|356.64|359.78|356.98|358.27|355.47|0
1645054800000|2022-02-16 23:40:00|359.35|356.55|353.1|350.3|359.52|356.72|353.1|350.3|0
1645055100000|2022-02-16 23:45:00|353.26|350.46|351.27|348.47|353.43|350.63|351.1|348.3|0
1645055400000|2022-02-16 23:50:00|351.1|348.3|351.43|348.63|352.26|349.46|350.44|347.64|0
1645055700000|2022-02-16 23:55:00|351.6|348.8|351.1|348.3|351.76|348.96|350.27|347.47|0
1645056000000|2022-02-17 00:00:00|350.93|348.13|350.18|347.38|351.43|348.63|350.1|347.3|0
1645056300000|2022-02-17 00:05:00|350.27|347.47|349.93|347.13|350.76|347.96|349.77|346.97|0
1645056600000|2022-02-17 00:10:00|349.77|346.97|349.93|347.13|350.92|348.12|349.76|346.96|0
1645056900000|2022-02-17 00:15:00|349.76|346.96|349.59|346.79|350.26|347.46|349.27|346.47|0
1645057200000|2022-02-17 00:20:00|349.67|346.87|349.92|347.12|350.09|347.29|349.26|346.46|0
1645057500000|2022-02-17 00:25:00|349.76|346.96|350.42|347.62|350.75|347.95|349.76|346.96|0
1645057800000|2022-02-17 00:30:00|350.49|347.69|351.41|348.61|351.74|348.94|350.42|347.62|0
1645058100000|2022-02-17 00:35:00|351.57|348.77|351.07|348.27|352.73|349.93|351.07|348.27|0
1645058400000|2022-02-17 00:40:00|351.24|348.44|350.74|347.94|351.4|348.6|350.24|347.44|0
1645058700000|2022-02-17 00:45:00|350.57|347.77|351.4|348.6|351.89|349.09|349.91|347.11|0
1645059000000|2022-02-17 00:50:00|351.48|348.68|350.23|347.43|351.56|348.76|350.23|347.43|0
1645059300000|2022-02-17 00:55:00|350.31|347.51|351.22|348.42|351.39|348.59|350.31|347.51|0
1645059600000|2022-02-17 01:00:00|351.39|348.59|351.22|348.42|351.89|349.09|350.73|347.93|0
1645059900000|2022-02-17 01:05:00|351.14|348.34|350.56|347.76|351.39|348.59|350.39|347.59|0
1645060200000|2022-02-17 01:10:00|350.72|347.92|351.71|348.91|351.71|348.91|350.56|347.76|0
1645060500000|2022-02-17 01:15:00|352.21|349.41|351.71|348.91|352.21|349.41|350.72|347.92|0
1645060800000|2022-02-17 01:20:00|351.87|349.07|351.87|349.07|352.04|349.24|351.45|348.65|0
1645061100000|2022-02-17 01:25:00|351.95|349.15|353.03|350.23|353.53|350.73|351.71|348.91|0
1645061400000|2022-02-17 01:30:00|352.86|350.06|352.44|349.64|353.03|350.23|352.03|349.23|0
1645061700000|2022-02-17 01:35:00|352.36|349.56|352.86|350.06|352.86|350.06|352.03|349.23|0
1645062000000|2022-02-17 01:40:00|352.69|349.89|352.19|349.39|352.86|350.06|352.19|349.39|0
1645062300000|2022-02-17 01:45:00|352.36|349.56|351.36|348.56|352.52|349.72|350.53|347.73|0
1645062600000|2022-02-17 01:50:00|351.44|348.64|351.52|348.72|351.6|348.8|350.28|347.48|0
1645062900000|2022-02-17 01:55:00|351.69|348.89|351.52|348.72|351.85|349.05|351.19|348.39|0
1645063200000|2022-02-17 02:00:00|351.35|348.55|353.67|350.87|354.01|351.21|351.35|348.55|0
1645063500000|2022-02-17 02:05:00|354.17|351.37|353.17|350.37|354.17|351.37|352.67|349.87|0
1645063800000|2022-02-17 02:10:00|353.01|350.21|354.17|351.37|354.67|351.87|353.01|350.21|0
1645064100000|2022-02-17 02:15:00|354.33|351.53|354.33|351.53|354.74|351.94|353.83|351.03|0
1645064400000|2022-02-17 02:20:00|354.5|351.7|353.99|351.19|354.5|351.7|353.66|350.86|0
1645064700000|2022-02-17 02:25:00|353.83|351.03|353.99|351.19|354.33|351.53|353.83|351.03|0
1645065000000|2022-02-17 02:30:00|354.07|351.27|353.65|350.85|354.16|351.36|353.24|350.44|0
1645065300000|2022-02-17 02:35:00|353.73|350.93|353.9|351.1|354.32|351.52|353.49|350.69|0
1645065600000|2022-02-17 02:40:00|353.98|351.18|353.81|351.01|354.65|351.85|353.81|351.01|0
1645065900000|2022-02-17 02:45:00|354.15|351.35|353.65|350.85|354.15|351.35|353.31|350.51|0
1645066200000|2022-02-17 02:50:00|353.56|350.76|354.31|351.51|354.47|351.67|353.48|350.68|0
1645066500000|2022-02-17 02:55:00|354.39|351.59|354.64|351.84|354.8|352|354.31|351.51|0
1645066800000|2022-02-17 03:00:00|354.8|352|354.3|351.5|354.8|352|354.13|351.33|0
1645067100000|2022-02-17 03:05:00|354.47|351.67|354.8|352|354.8|352|354.13|351.33|0
1645067400000|2022-02-17 03:10:00|354.88|352.08|354.96|352.16|355.13|352.33|354.8|352|0
1645067700000|2022-02-17 03:15:00|354.87|352.07|354.96|352.16|355.13|352.33|354.63|351.83|0
1645068000000|2022-02-17 03:20:00|354.79|351.99|354.29|351.49|354.79|351.99|354.12|351.32|0
1645068300000|2022-02-17 03:25:00|354.45|351.65|354.62|351.82|354.62|351.82|354.29|351.49|0
1645068600000|2022-02-17 03:30:00|354.78|351.98|353.78|350.98|354.95|352.15|353.78|350.98|0
1645068900000|2022-02-17 03:35:00|353.62|350.82|354.28|351.48|354.45|351.65|353.62|350.82|0
1645069200000|2022-02-17 03:40:00|354.45|351.65|354.36|351.56|354.78|351.98|354.36|351.56|0
1645069500000|2022-02-17 03:45:00|354.44|351.64|352.61|349.81|354.44|351.64|352.61|349.81|0
1645069800000|2022-02-17 03:50:00|352.78|349.98|349.96|347.16|353.11|350.31|349.96|347.16|0
1645070100000|2022-02-17 03:55:00|348.8|346|346.19|343.39|348.8|346|343.37|340.57|0
1645070400000|2022-02-17 04:00:00|344.72|341.92|338.69|334.77|344.72|341.92|338.61|334.69|0
1645070700000|2022-02-17 04:05:00|338.45|334.53|341.93|338.01|342.5|338.58|337.8|333.88|0
1645071000000|2022-02-17 04:10:00|341.44|337.52|344.69|340.77|348.46|344.54|340.71|336.79|0
1645071300000|2022-02-17 04:15:00|344.45|340.53|343.31|339.39|344.61|340.69|341.68|337.76|0
1645071600000|2022-02-17 04:20:00|342.98|339.06|344.28|340.36|345.26|341.34|342.17|338.25|0
1645071900000|2022-02-17 04:25:00|344.2|340.28|344.04|341.24|344.93|341.9|343.39|339.71|0
1645072200000|2022-02-17 04:30:00|344.21|341.41|345.18|342.38|347.64|344.84|343.56|340.76|0
1645072500000|2022-02-17 04:35:00|345.26|342.46|343.55|340.75|345.51|342.71|343.14|340.34|0
1645072800000|2022-02-17 04:40:00|343.63|340.83|343.87|341.07|345.51|342.71|343.22|340.42|0
1645073100000|2022-02-17 04:45:00|344.03|341.23|343.05|340.25|345.09|342.29|343.05|340.25|0
1645073400000|2022-02-17 04:50:00|342.73|339.93|341.75|338.95|344.52|341.72|341.59|338.79|0
1645073700000|2022-02-17 04:55:00|341.59|338.79|341.42|338.62|342.72|339.92|341.42|338.62|0
1645074000000|2022-02-17 05:00:00|341.1|338.3|341.26|338.46|342.56|339.76|340.28|337.48|0
1645074300000|2022-02-17 05:05:00|341.33|338.53|345.4|342.6|347.78|344.98|340.77|337.97|0
1645074600000|2022-02-17 05:10:00|345.49|342.69|344.58|341.78|346.55|343.75|344.02|341.22|0
1645074900000|2022-02-17 05:15:00|344.67|341.87|346.46|343.66|347.28|344.48|344.5|341.7|0
1645075200000|2022-02-17 05:20:00|346.38|343.58|346.79|343.99|348.1|345.3|346.21|343.41|0
1645075500000|2022-02-17 05:25:00|347.11|344.31|347.44|344.64|347.6|344.8|346.46|343.66|0
1645075800000|2022-02-17 05:30:00|347.28|344.48|349.08|346.28|349.24|346.44|346.46|343.66|0
1645076100000|2022-02-17 05:35:00|348.91|346.11|347.84|345.04|349.57|346.77|347.11|344.31|0
1645076400000|2022-02-17 05:40:00|347.92|345.12|347.1|344.3|348.82|346.02|346.77|343.97|0
1645076700000|2022-02-17 05:45:00|346.94|344.14|344.97|342.17|347.1|344.3|344.97|342.17|0
1645077000000|2022-02-17 05:50:00|345.05|342.25|345.13|342.33|345.95|343.15|344.15|341.35|0
1645077300000|2022-02-17 05:55:00|344.97|342.17|346.6|343.8|346.6|343.8|344.81|342.01|0
1645077600000|2022-02-17 06:00:00|345.7|342.9|345.86|343.06|347.66|344.86|344.15|341.35|0
1645077900000|2022-02-17 06:05:00|345.29|342.49|344.22|341.42|345.45|342.65|343.66|340.86|0
1645078200000|2022-02-17 06:10:00|344.31|341.51|342.84|340.04|344.31|341.51|342.35|339.55|0
1645078500000|2022-02-17 06:15:00|342.75|339.95|345.12|342.32|345.19|342.39|342.75|339.95|0
1645078800000|2022-02-17 06:20:00|344.63|341.83|345.15|342.35|345.97|343.17|344.22|341.42|0
1645079100000|2022-02-17 06:25:00|345.08|342.28|350.15|347.35|350.15|347.35|344.1|341.3|0
1645079400000|2022-02-17 06:30:00|350.8|348|345.72|342.92|351.62|348.82|343.77|340.97|0
1645079700000|2022-02-17 06:35:00|346.21|343.41|345.8|343|346.54|343.74|344.58|341.78|0
1645080000000|2022-02-17 06:40:00|346.21|343.41|346.04|343.24|347.35|344.55|345.96|343.16|0
1645080300000|2022-02-17 06:45:00|345.72|342.92|346.12|343.32|347.92|345.12|344.57|341.77|0
1645080600000|2022-02-17 06:50:00|346.2|343.4|347.18|344.38|348|345.2|346.04|343.24|0
1645080900000|2022-02-17 06:55:00|347.51|344.71|347.67|344.87|349.14|346.34|347.09|344.29|0
1645081200000|2022-02-17 07:00:00|347.58|344.78|350.45|347.65|351.6|348.8|347.25|344.45|0
1645081500000|2022-02-17 07:05:00|350.62|347.82|349.41|346.61|352.09|349.29|348.44|345.64|0
1645081800000|2022-02-17 07:10:00|349.33|346.53|349.16|346.36|350.97|348.17|348.18|345.38|0
1645082100000|2022-02-17 07:15:00|349|346.2|349.73|346.93|350.31|347.51|348.26|345.46|0
1645082400000|2022-02-17 07:20:00|349.49|346.69|348.5|345.7|349.81|347.01|348.17|345.37|0
1645082700000|2022-02-17 07:25:00|348.58|345.78|348.25|345.45|349.32|346.52|347.68|344.88|0
1645083000000|2022-02-17 07:30:00|347.84|345.04|350.3|347.5|350.63|347.83|347.26|344.46|0
1645083300000|2022-02-17 07:35:00|350.54|347.74|349.48|346.68|350.63|347.83|349.39|346.59|0
1645083600000|2022-02-17 07:40:00|349.31|346.51|350.46|347.66|350.95|348.15|349.06|346.26|0
1645083900000|2022-02-17 07:45:00|350.62|347.82|351.94|349.14|352.93|350.13|350.46|347.66|0
1645084200000|2022-02-17 07:50:00|351.85|349.05|350.15|347.35|352.1|349.3|349.66|346.86|0
1645084500000|2022-02-17 07:55:00|349.98|347.18|351.05|348.25|351.3|348.5|349.24|346.44|0
1645084800000|2022-02-17 08:00:00|351.21|348.41|353.37|350.57|354.44|351.64|351.21|348.41|0
1645085100000|2022-02-17 08:05:00|352.9|350.7|354.56|352.36|354.72|352.52|351.9|349.7|0
1645085400000|2022-02-17 08:10:00|354.89|352.69|352.56|350.36|355.56|353.36|352.4|350.2|0
1645085700000|2022-02-17 08:15:00|352.73|350.53|349.42|347.22|352.73|350.53|348.76|346.56|0
1645086000000|2022-02-17 08:20:00|349.09|346.89|348.75|346.55|351.07|348.87|348.42|346.22|0
1645086300000|2022-02-17 08:25:00|348.92|346.72|343.43|341.23|349.58|347.38|335.71|333.51|0
1645086600000|2022-02-17 08:30:00|342.7|340.5|343.18|340.98|347.1|344.9|342.37|340.17|0
1645086900000|2022-02-17 08:35:00|343.26|341.06|344.97|342.77|345.79|343.59|340.34|338.14|0
1645087200000|2022-02-17 08:40:00|345.14|342.94|344.64|342.44|345.95|343.75|343.51|341.31|0
1645087500000|2022-02-17 08:45:00|344.32|342.12|342.2|340|344.97|342.77|338.23|336.03|0
1645087800000|2022-02-17 08:50:00|341.22|339.02|344.15|341.95|344.15|341.95|341.22|339.02|0
1645088100000|2022-02-17 08:55:00|343.98|341.78|343.82|341.62|344.55|342.35|342.92|340.72|0
1645088400000|2022-02-17 09:00:00|343.82|341.62|341.94|339.74|346.27|344.07|341.7|339.5|0
1645088700000|2022-02-17 09:05:00|342.27|340.07|342.49|339.69|344.3|342.1|341.94|339.69|0
1645089000000|2022-02-17 09:10:00|342.81|340.01|342.81|340.01|344.03|341.23|342.16|339.36|0
1645089300000|2022-02-17 09:15:00|344.47|342.27|346.43|344.23|346.43|344.23|344.31|342.11|0
1645089600000|2022-02-17 09:20:00|346.27|344.07|342.51|340.31|346.27|344.07|341.7|339.5|0
1645089900000|2022-02-17 09:25:00|342.81|340.01|342.72|339.92|343.95|341.15|342|339.2|0
1645091700000|2022-02-17 09:55:00|344.52|337.92|344.52|337.92|345.33|338.73|344.35|337.75|0
1645092000000|2022-02-17 10:00:00|344.43|337.83|345.33|338.73|346.14|339.54|343.54|336.94|0
1645092300000|2022-02-17 10:05:00|345.24|338.64|342.63|340.43|345.65|340.43|341.34|337.5|0
1645092600000|2022-02-17 10:10:00|342.71|340.51|344.91|342.71|344.91|342.71|342.63|340.43|0
1645092900000|2022-02-17 10:15:00|344.75|342.55|344.26|342.06|345.4|343.2|343.6|341.4|0
1645093200000|2022-02-17 10:20:00|344.09|341.89|344|341.8|345.15|342.95|343.77|341.57|0
1645093500000|2022-02-17 10:25:00|344.09|341.89|344.65|342.45|345.56|343.36|343.76|341.56|0
1645093800000|2022-02-17 10:30:00|344.74|342.54|345.39|343.19|346.04|343.84|344.25|342.05|0
1645094100000|2022-02-17 10:35:00|345.22|343.02|345.55|343.35|345.71|343.51|344.41|342.21|0
1645094400000|2022-02-17 10:40:00|345.71|343.51|346.36|344.16|346.53|344.33|344.89|342.69|0
1645094700000|2022-02-17 10:45:00|346.28|344.08|345.78|343.58|346.52|344.32|344.89|342.69|0
1645095000000|2022-02-17 10:50:00|345.87|343.67|347.25|345.05|347.67|345.47|345.87|343.67|0
1645095300000|2022-02-17 10:55:00|347.17|344.97|345.21|343.01|347.17|344.97|345.21|343.01|0
1645095600000|2022-02-17 11:00:00|345.29|343.09|344.23|342.03|345.86|343.66|343.41|341.21|0
1645095900000|2022-02-17 11:05:00|344.39|342.19|343.25|341.05|344.39|342.19|342.43|340.23|0
1645096200000|2022-02-17 11:10:00|343.32|341.12|343.81|341.61|344.22|342.02|342.6|340.4|0
1645096500000|2022-02-17 11:15:00|343.73|341.53|344.29|342.09|344.54|342.34|342.43|340.23|0
1645096800000|2022-02-17 11:20:00|344.37|342.17|344.04|341.84|345.35|343.15|343.88|341.68|0
1645097100000|2022-02-17 11:25:00|344.21|342.01|344.12|341.92|344.86|342.66|344.04|341.84|0
1645097400000|2022-02-17 11:30:00|344.2|342|343.06|340.86|344.69|342.49|342.9|340.7|0
1645097700000|2022-02-17 11:35:00|342.9|340.7|344.85|342.65|344.85|342.65|342.74|340.54|0
1645098000000|2022-02-17 11:40:00|344.93|342.73|345.75|343.55|347.03|344.83|344.44|342.24|0
1645098300000|2022-02-17 11:45:00|345.42|343.22|345.1|342.9|346.08|343.88|344.77|342.57|0
1645098600000|2022-02-17 11:50:00|344.93|342.73|343.95|341.75|344.93|342.73|343.71|341.51|0
1645098900000|2022-02-17 11:55:00|343.79|341.59|345.33|343.13|346.72|344.52|343.63|341.43|0
1645099200000|2022-02-17 12:00:00|346.23|344.03|349.08|346.88|350.65|348.45|345.9|343.7|0
1645099500000|2022-02-17 12:05:00|349.17|346.97|349.82|347.62|351.14|348.94|349|346.8|0
1645099800000|2022-02-17 12:10:00|349.99|347.79|349.41|347.21|350.23|348.03|348.51|346.31|0
1645100100000|2022-02-17 12:15:00|349.08|346.88|348.84|346.64|349.65|347.45|348.44|346.24|0
1645100400000|2022-02-17 12:20:00|348.76|346.56|348.53|346.33|349.25|347.05|347.47|345.27|0
1645100700000|2022-02-17 12:25:00|348.45|346.25|349.27|347.07|349.43|347.23|347.8|345.6|0
1645101000000|2022-02-17 12:30:00|349.43|347.23|349.76|347.56|350.09|347.89|348.28|346.08|0
1645101300000|2022-02-17 12:35:00|349.6|347.4|349.92|347.72|350.09|347.89|348.77|346.57|0
1645101600000|2022-02-17 12:40:00|350|347.8|351.48|349.28|352.22|350.02|349.43|347.23|0
1645101900000|2022-02-17 12:45:00|351.4|349.2|351.12|348.92|353.21|351.01|350.79|348.59|0
1645102200000|2022-02-17 12:50:00|351.28|349.08|351.28|349.08|351.94|349.74|350.79|348.59|0
1645102500000|2022-02-17 12:55:00|351.11|348.91|350.95|348.75|351.61|349.41|350.29|348.09|0
1645102800000|2022-02-17 13:00:00|351.11|348.91|351.44|349.24|354.75|352.55|351.11|348.91|0
1645103100000|2022-02-17 13:05:00|351.11|348.91|347.32|345.12|351.44|349.24|346.01|343.81|0
1645103400000|2022-02-17 13:10:00|347.49|345.29|344.45|342.25|347.81|345.61|343.72|341.52|0
1645103700000|2022-02-17 13:15:00|344.61|342.41|345.84|343.64|346.25|344.05|342.41|340.21|0
1645104000000|2022-02-17 13:20:00|345.76|343.56|347.06|344.86|347.23|345.03|345.27|343.07|0
1645104300000|2022-02-17 13:25:00|347.23|345.03|346.48|344.28|347.55|345.35|345.76|343.56|0
1645104600000|2022-02-17 13:30:00|346.57|344.37|347.38|345.18|348.37|346.17|346.24|344.04|0
1645104900000|2022-02-17 13:35:00|347.22|345.02|345.58|343.38|347.71|345.51|345.5|343.3|0
1645105200000|2022-02-17 13:40:00|345.26|343.06|339.09|336.89|345.75|343.55|337.16|334.96|0
1645105500000|2022-02-17 13:45:00|338.77|336.57|336.35|334.15|338.77|336.57|335.71|333.51|0
1645105800000|2022-02-17 13:50:00|336.19|333.99|339.02|336.82|340.75|338.55|333.65|331.45|0
1645106100000|2022-02-17 13:55:00|338.86|336.66|338.37|336.17|339.99|337.79|337.09|334.89|0
1645106400000|2022-02-17 14:00:00|338.21|336.01|341|338.8|343.86|341.66|338.21|336.01|0
1645106700000|2022-02-17 14:05:00|341.16|338.96|341.8|339.6|342.29|340.09|339.62|337.42|0
1645107000000|2022-02-17 14:10:00|341.97|339.77|343.1|340.9|346.19|343.99|341.8|339.6|0
1645107300000|2022-02-17 14:15:00|343.01|340.81|340.82|338.62|344.07|341.87|340.82|338.62|0
1645107600000|2022-02-17 14:20:00|340.66|338.46|341.31|339.11|342.44|340.24|339.53|337.33|0
1645107900000|2022-02-17 14:25:00|341.15|338.95|338.07|335.87|341.47|339.27|337.75|335.55|0
1645108200000|2022-02-17 14:30:00|340.09|337.89|340.91|338.71|340.91|338.71|332.57|330.37|0
1645108500000|2022-02-17 14:35:00|340.44|338.24|341.57|339.37|341.89|339.69|337.62|335.42|0
1645108800000|2022-02-17 14:40:00|342.05|339.85|338.67|336.47|343.19|340.99|335.62|333.42|0
1645109100000|2022-02-17 14:45:00|338.99|336.79|333.64|331.44|338.99|336.79|331.94|329.74|0
1645109400000|2022-02-17 14:50:00|333.8|331.6|325.74|323.54|333.8|331.6|325.74|323.54|0
1645109700000|2022-02-17 14:55:00|326.52|324.32|326.52|324.32|328.88|326.68|325.5|323.3|0
1645110000000|2022-02-17 15:00:00|326.36|324.16|327.77|325.57|329.19|326.99|323.85|321.65|0
1645110300000|2022-02-17 15:05:00|327.93|325.73|328.09|325.89|330.61|328.41|326.83|324.63|0
1645110600000|2022-02-17 15:10:00|327.93|325.73|331.71|329.51|332.03|329.83|327.45|325.25|0
1645110900000|2022-02-17 15:15:00|331.4|329.2|326.98|324.78|331.87|329.67|326.98|324.78|0
1645111200000|2022-02-17 15:20:00|326.51|324.31|324.46|322.26|326.98|324.78|322.43|320.23|0
1645111500000|2022-02-17 15:25:00|324.31|322.11|321.65|319.45|324.31|322.11|321.18|318.98|0
1645111800000|2022-02-17 15:30:00|321.33|319.13|321.08|318.88|325.24|323.04|320.56|318.36|0
1645112100000|2022-02-17 15:35:00|320.61|318.41|322.17|319.97|322.33|320.13|319.36|317.16|0
1645112400000|2022-02-17 15:40:00|322.02|319.82|322.17|319.97|322.8|320.6|320.29|318.09|0
1645112700000|2022-02-17 15:45:00|321.86|319.66|320.29|318.09|325|322.8|318.41|316.21|0
1645113000000|2022-02-17 15:50:00|321.07|318.87|321.22|319.02|321.69|319.49|318.1|315.9|0
1645113300000|2022-02-17 15:55:00|321.69|319.49|322.61|320.41|324.52|322.32|321.22|319.02|0
1645113600000|2022-02-17 16:00:00|322.3|320.1|321.99|319.79|324.67|322.47|321.67|319.47|0
1645113900000|2022-02-17 16:05:00|322.3|320.1|321.97|319.77|325.93|323.73|321.02|318.82|0
1645114200000|2022-02-17 16:10:00|322.05|319.85|325.92|323.72|326.72|324.52|322.05|319.85|0
1645114500000|2022-02-17 16:15:00|325.6|323.4|326.71|324.51|328.3|326.1|324.65|322.45|0
1645114800000|2022-02-17 16:20:00|326.55|324.35|324.02|321.82|327.19|324.99|324.02|321.82|0
1645115100000|2022-02-17 16:25:00|323.86|321.66|325.91|323.71|327.34|325.14|323.86|321.66|0
1645115400000|2022-02-17 16:30:00|325.99|323.79|324.8|322.6|326.46|324.26|324.17|321.97|0
1645115700000|2022-02-17 16:35:00|325.59|323.39|323.37|321.17|326.23|324.03|322.9|320.7|0
1645116000000|2022-02-17 16:40:00|323.53|321.33|324.48|322.28|325.43|323.23|323.22|321.02|0
1645116300000|2022-02-17 16:45:00|324.16|321.96|330.03|327.83|330.03|327.83|323.69|321.49|0
1645116600000|2022-02-17 16:50:00|329.71|327.51|326.53|324.33|329.71|327.51|326.53|324.33|0
1645116900000|2022-02-17 16:55:00|326.85|324.65|324.63|322.43|327.48|325.28|324.15|321.95|0
1645117200000|2022-02-17 17:00:00|324.47|322.27|326.12|323.92|326.36|324.16|322.57|320.37|0
1645117500000|2022-02-17 17:05:00|326.36|324.16|323.35|321.15|327.32|325.12|322.8|320.6|0
1645117800000|2022-02-17 17:10:00|323.67|321.47|323.83|321.63|324.14|321.94|321.46|319.26|0
1645118100000|2022-02-17 17:15:00|323.67|321.47|324.3|322.1|324.77|322.57|323.35|321.15|0
1645118400000|2022-02-17 17:20:00|324.14|321.94|324.93|322.73|326.51|324.31|323.98|321.78|0
1645118700000|2022-02-17 17:25:00|324.84|322.64|324.76|322.56|325.88|323.68|324.45|322.25|0
1645119000000|2022-02-17 17:30:00|324.6|322.4|325.71|323.51|327.46|325.26|323.81|321.61|0
1645119300000|2022-02-17 17:35:00|325.87|323.67|324.83|322.63|326.19|323.99|324.6|322.4|0
1645119600000|2022-02-17 17:40:00|324.67|322.47|324.75|322.55|324.91|322.71|323.17|320.97|0
1645119900000|2022-02-17 17:45:00|324.91|322.71|321.9|319.7|324.91|322.71|320.64|318.44|0
1645120200000|2022-02-17 17:50:00|322.22|320.02|323.01|320.81|323.64|321.44|321.43|319.23|0
1645120500000|2022-02-17 17:55:00|322.85|320.65|323|320.8|323.55|321.35|322.06|319.86|0
1645120800000|2022-02-17 18:00:00|322.84|320.64|321.34|319.14|323.79|321.59|321.34|319.14|0
1645121100000|2022-02-17 18:05:00|321.58|319.38|321.26|319.06|322.68|320.48|320.63|318.43|0
1645121400000|2022-02-17 18:10:00|321.42|319.22|320.27|318.07|321.42|319.22|318.74|316.54|0
1645121700000|2022-02-17 18:15:00|320.11|317.91|319.95|317.75|321.84|319.64|319.32|317.12|0
1645122000000|2022-02-17 18:20:00|319.79|317.59|318.85|316.65|320.58|318.38|318.06|315.86|0
1645122300000|2022-02-17 18:25:00|319.01|316.81|319|316.8|319.23|317.03|317.28|315.08|0
1645122600000|2022-02-17 18:30:00|318.84|316.64|320.1|317.9|321.36|319.16|318.37|316.17|0
1645122900000|2022-02-17 18:35:00|319.94|317.74|318.21|316.01|320.89|318.69|318.05|315.85|0
1645123200000|2022-02-17 18:40:00|318.05|315.85|317.43|315.23|318.05|315.85|316.5|314.3|0
1645123500000|2022-02-17 18:45:00|317.28|315.08|316.34|314.14|317.43|315.23|315.87|313.67|0
1645123800000|2022-02-17 18:50:00|316.18|313.98|318.06|315.86|318.21|316.01|316.02|313.82|0
1645124100000|2022-02-17 18:55:00|317.9|315.7|318.05|315.85|318.52|316.32|317.27|315.07|0
1645124400000|2022-02-17 19:00:00|317.9|315.7|316.17|313.97|317.9|315.7|315.39|313.19|0
1645124700000|2022-02-17 19:05:00|316.33|314.13|313.51|311.31|316.33|314.13|313.05|310.85|0
1645125000000|2022-02-17 19:10:00|313.36|311.16|314.6|312.4|314.76|312.56|312.27|310.07|0
1645125300000|2022-02-17 19:15:00|314.76|312.56|314.6|312.4|315.85|313.65|313.67|311.47|0
1645125600000|2022-02-17 19:20:00|314.29|312.09|310.55|308.35|314.75|312.55|310.4|308.2|0
1645125900000|2022-02-17 19:25:00|310.4|308.2|310.86|308.66|311.33|309.13|309.93|307.73|0
1645126200000|2022-02-17 19:30:00|310.71|308.51|309.08|306.88|311.64|309.44|307.92|305.72|0
1645126500000|2022-02-17 19:35:00|309.16|306.96|307.61|305.41|309.46|307.26|307.61|305.41|0
1645126800000|2022-02-17 19:40:00|307.76|305.56|307.33|305.13|309.15|306.95|304.46|302.26|0
1645127100000|2022-02-17 19:45:00|307.49|305.29|311.56|309.36|312.18|309.98|307.02|304.82|0
1645127400000|2022-02-17 19:50:00|311.4|309.2|309.71|307.51|311.4|309.2|308.48|306.28|0
1645127700000|2022-02-17 19:55:00|309.55|307.35|308.01|305.81|310.94|308.74|307.86|305.66|0
1645128000000|2022-02-17 20:00:00|308.17|305.97|306.32|304.12|309.55|307.35|306.02|303.82|0
1645128300000|2022-02-17 20:05:00|306.63|304.43|303.11|300.91|306.78|304.58|303.11|300.91|0
1645128600000|2022-02-17 20:10:00|303.27|301.07|301.44|299.24|304.18|301.98|300.83|298.63|0
1645128900000|2022-02-17 20:15:00|301.29|299.09|305.18|302.98|305.34|303.14|299.47|297.27|0
1645129200000|2022-02-17 20:20:00|305.03|302.83|305.94|303.74|307.62|305.42|305.03|302.83|0
1645129500000|2022-02-17 20:25:00|306.25|304.05|305.79|303.59|307.62|305.42|304.57|302.37|0
1645129800000|2022-02-17 20:30:00|305.48|303.28|301.88|299.68|308.84|306.64|300.97|298.77|0
1645130100000|2022-02-17 20:35:00|302.03|299.83|307.68|305.48|308.6|306.4|302.03|299.83|0
1645130400000|2022-02-17 20:40:00|307.52|305.32|306.14|303.94|307.52|305.32|304.92|302.72|0
1645130700000|2022-02-17 20:45:00|306.3|304.1|304.46|302.26|309.36|307.16|304.46|302.26|0
1645131000000|2022-02-17 20:50:00|302.48|300.28|301.11|298.91|303.85|301.65|296.73|294.53|0
1645131300000|2022-02-17 20:55:00|301.41|299.21|299.89|297.69|303.85|301.65|299.44|297.24|0
1645131600000|2022-02-17 21:00:00|300.35|298.15|304.19|301.99|304.19|301.99|298.53|296.33|0
1645131900000|2022-02-17 21:05:00|304.04|301.84|299.04|296.84|304.19|301.99|297.83|295.63|0
1645132200000|2022-02-17 21:10:00|299.49|297.29|301.45|299.25|301.6|299.4|297.23|295.03|0
1645132500000|2022-02-17 21:15:00|301.3|298.5|299.25|296.45|301.75|298.95|298.88|296.08|0
1645132800000|2022-02-17 21:20:00|299.33|296.53|301.14|298.34|301.44|298.64|299.03|296.23|0
1645133100000|2022-02-17 21:25:00|300.99|298.19|300.68|297.88|301.29|298.49|300.53|297.73|0
1645133400000|2022-02-17 21:30:00|300.76|297.96|302.5|299.7|302.65|299.85|300.53|297.73|0
1645133700000|2022-02-17 21:35:00|302.35|299.55|302.34|299.54|302.95|300.15|302.19|299.39|0
1645134000000|2022-02-17 21:40:00|302.49|299.69|302.04|299.24|303.02|300.22|301.43|298.63|0
1645134300000|2022-02-17 21:45:00|302.19|299.39|302.49|299.69|303.25|300.45|302.11|299.31|0
1645134600000|2022-02-17 21:50:00|302.64|299.84|302.25|299.45|302.79|299.99|302.18|299.38|0
1645134900000|2022-02-17 21:55:00|302.48|299.68|302.1|299.3|302.64|299.84|301.72|298.92|0
1645135200000|2022-02-17 22:00:00|301.89|299.09|301.54|298.74|302.21|299.41|301.54|298.74|0
1645135500000|2022-02-17 22:05:00|301.45|298.65|301.76|298.96|301.87|299.07|301.32|298.52|0
1645135800000|2022-02-17 22:10:00|301.73|298.93|301.55|298.75|301.73|298.93|301.31|298.51|0
1645136100000|2022-02-17 22:15:00|301.57|298.77|301.42|298.62|301.75|298.95|301.42|298.62|0
1645136400000|2022-02-17 22:20:00|301.39|298.59|301.37|298.57|301.44|298.64|301.37|298.57|0
1645136700000|2022-02-17 22:25:00|301.39|298.59|301.48|298.68|301.48|298.68|301.24|298.44|0
1645137000000|2022-02-17 22:30:00|301.39|298.59|301.17|298.37|301.48|298.68|301.1|298.3|0
1645137300000|2022-02-17 22:35:00|301.14|298.34|301.16|298.36|301.16|298.36|301.06|298.26|0
1645137600000|2022-02-17 22:40:00|301.14|298.34|301.27|298.47|301.27|298.47|300.98|298.18|0
1645137900000|2022-02-17 22:45:00|301.16|298.36|301.46|298.66|301.48|298.68|301.13|298.33|0
1645138200000|2022-02-17 22:50:00|301.48|298.68|301.48|298.68|301.48|298.68|301.41|298.61|0
1645138500000|2022-02-17 22:55:00|301.46|298.66|301.63|298.83|301.63|298.83|301.24|298.44|0
1645138800000|2022-02-17 23:00:00|301.45|298.65|298.96|296.16|301.75|298.95|298.81|296.01|0
1645139100000|2022-02-17 23:05:00|298.81|296.01|299.48|296.68|299.56|296.76|298.2|295.4|0
1645139400000|2022-02-17 23:10:00|299.41|296.61|300.31|297.51|300.61|297.81|299.41|296.61|0
1645139700000|2022-02-17 23:15:00|300.01|297.21|302.27|299.47|302.58|299.78|299.48|296.68|0
1645140000000|2022-02-17 23:20:00|302.35|299.55|303.33|300.53|303.79|300.99|302.04|299.24|0
1645140300000|2022-02-17 23:25:00|303.18|300.38|303.79|300.99|304.09|301.29|303.03|300.23|0
1645140600000|2022-02-17 23:30:00|303.63|300.83|305.15|302.35|305.31|302.51|303.63|300.83|0
1645140900000|2022-02-17 23:35:00|305.31|302.51|304|301.2|305.31|302.51|303.93|301.13|0
1645141200000|2022-02-17 23:40:00|303.93|301.13|304.08|301.28|304.99|302.19|303.63|300.83|0
1645141500000|2022-02-17 23:45:00|304.23|301.43|304.99|302.19|305.3|302.5|303.93|301.13|0
1645141800000|2022-02-17 23:50:00|305.06|302.26|304.07|301.27|305.37|302.57|304.07|301.27|0
1645142100000|2022-02-17 23:55:00|304.15|301.35|304.22|301.42|305.29|302.49|304.07|301.27|0
1645142400000|2022-02-18 00:00:00|304.07|301.27|305.44|302.64|305.9|303.1|303.92|301.12|0
1645142700000|2022-02-18 00:05:00|305.13|302.33|304.98|302.18|305.28|302.48|304.37|301.57|0
1645143000000|2022-02-18 00:10:00|304.67|301.87|304.52|301.72|305.51|302.71|303.76|300.96|0
1645143300000|2022-02-18 00:15:00|304.82|302.02|303.45|300.65|304.82|302.02|301.93|299.13|0
1645143600000|2022-02-18 00:20:00|303.3|300.5|301.63|298.83|303.3|300.5|301.02|298.22|0
1645143900000|2022-02-18 00:25:00|301.32|298.52|302.38|299.58|302.84|300.04|301.17|298.37|0
1645144200000|2022-02-18 00:30:00|302.3|299.5|302.07|299.27|302.99|300.19|301.32|298.52|0
1645144500000|2022-02-18 00:35:00|301.92|299.12|301.77|298.97|302.07|299.27|300.41|297.61|0
1645144800000|2022-02-18 00:40:00|301.46|298.66|301.01|298.21|301.92|299.12|300.86|298.06|0
1645145100000|2022-02-18 00:45:00|300.85|298.05|299.49|296.69|301.61|298.81|299.19|296.39|0
1645145400000|2022-02-18 00:50:00|299.34|296.54|301.76|298.96|301.76|298.96|298.13|295.33|0
1645145700000|2022-02-18 00:55:00|301.45|298.65|302.51|299.71|302.97|300.17|301.45|298.65|0
1645146000000|2022-02-18 01:00:00|302.81|300.01|303.8|301|304.03|301.23|302.51|299.71|0
1645146300000|2022-02-18 01:05:00|303.72|300.92|302.66|299.86|304.03|301.23|302.66|299.86|0
1645146600000|2022-02-18 01:10:00|302.81|300.01|302.2|299.4|302.81|300.01|301.44|298.64|0
1645146900000|2022-02-18 01:15:00|302.05|299.25|302.04|299.24|302.96|300.16|301.44|298.64|0
1645147200000|2022-02-18 01:20:00|301.96|299.16|302.42|299.62|302.5|299.7|301.59|298.79|0
1645147500000|2022-02-18 01:25:00|302.34|299.54|301.28|298.48|302.72|299.92|300.22|297.42|0
1645147800000|2022-02-18 01:30:00|300.82|298.02|311.97|309.17|313.05|310.25|300.07|297.27|0
1645148100000|2022-02-18 01:35:00|311.82|309.02|313.48|310.68|313.48|310.68|310.24|307.44|0
1645148400000|2022-02-18 01:40:00|313.64|310.84|313.54|310.74|314.72|311.92|312.99|310.19|0
1645148700000|2022-02-18 01:45:00|313.69|310.89|314.09|311.29|314.4|311.6|311.62|308.82|0
1645149000000|2022-02-18 01:50:00|313.94|311.14|317.36|314.56|318.92|316.12|313.47|310.67|0
1645149300000|2022-02-18 01:55:00|317.82|315.02|316.73|313.93|318.6|315.8|316.26|313.46|0
1645149600000|2022-02-18 02:00:00|317.04|314.24|317.35|314.55|318.13|315.33|316.26|313.46|0
1645149900000|2022-02-18 02:05:00|317.5|314.7|315.32|312.52|317.81|315.01|315.32|312.52|0
1645150200000|2022-02-18 02:10:00|315.48|312.68|316.41|313.61|316.88|314.08|315.32|312.52|0
1645150500000|2022-02-18 02:15:00|316.56|313.76|317.96|315.16|318.27|315.47|316.1|313.3|0
1645150800000|2022-02-18 02:20:00|318.12|315.32|317.34|314.54|318.43|315.63|317.02|314.22|0
1645151100000|2022-02-18 02:25:00|317.49|314.69|315.54|312.74|317.8|315|315.31|312.51|0
1645151400000|2022-02-18 02:30:00|315.46|312.66|315.93|313.13|316.55|313.75|315.46|312.66|0
1645151700000|2022-02-18 02:35:00|316.08|313.28|314.37|311.57|316.08|313.28|314.37|311.57|0
1645152000000|2022-02-18 02:40:00|314.22|311.42|314.99|312.19|315.14|312.34|313.28|310.48|0
1645152300000|2022-02-18 02:45:00|314.91|312.11|313.9|311.1|315.3|312.5|313.9|311.1|0
1645152600000|2022-02-18 02:50:00|314.36|311.56|315.29|312.49|315.45|312.65|313.9|311.1|0
1645152900000|2022-02-18 02:55:00|315.45|312.65|315.91|313.11|316.22|313.42|314.83|312.03|0
1645153200000|2022-02-18 03:00:00|316.07|313.27|315.13|312.33|316.07|313.27|314.67|311.87|0
1645153500000|2022-02-18 03:05:00|314.98|312.18|315.9|313.1|315.9|313.1|314.35|311.55|0
1645153800000|2022-02-18 03:10:00|315.75|312.95|317.46|314.66|317.46|314.66|315.44|312.64|0
1645154100000|2022-02-18 03:15:00|317.61|314.81|317.61|314.81|318.08|315.28|316.99|314.19|0
1645154400000|2022-02-18 03:20:00|317.45|314.65|317.14|314.34|317.76|314.96|316.67|313.87|0
1645154700000|2022-02-18 03:25:00|317.21|314.41|318.84|316.04|319.48|316.68|317.14|314.34|0
1645155000000|2022-02-18 03:30:00|318.68|315.88|317.58|314.78|318.84|316.04|317.58|314.78|0
1645155300000|2022-02-18 03:35:00|317.5|314.7|317.11|314.31|318.36|315.56|317.11|314.31|0
1645155600000|2022-02-18 03:40:00|317.03|314.23|317.73|314.93|318.05|315.25|316.8|314|0
1645155900000|2022-02-18 03:45:00|317.89|315.09|319.84|317.04|320.08|317.28|317.26|314.46|0
1645156200000|2022-02-18 03:50:00|319.76|316.96|318.66|315.86|319.92|317.12|318.2|315.4|0
1645156500000|2022-02-18 03:55:00|318.74|315.94|317.88|315.08|318.74|315.94|317.49|314.69|0
1645156800000|2022-02-18 04:00:00|317.72|314.92|319.6|316.8|320.3|317.5|317.72|314.92|0
1645157100000|2022-02-18 04:05:00|319.75|316.95|320.06|317.26|320.22|317.42|319.28|316.48|0
1645157400000|2022-02-18 04:10:00|320.14|317.34|319.75|316.95|320.38|317.58|319.12|316.32|0
1645157700000|2022-02-18 04:15:00|319.67|316.87|319.12|316.32|319.67|316.87|318.65|315.85|0
1645158000000|2022-02-18 04:20:00|319.27|316.47|320.21|317.41|320.21|317.41|318.65|315.85|0
1645158300000|2022-02-18 04:25:00|320.53|317.73|320.75|317.95|322.41|319.61|320.52|317.72|0
1645158600000|2022-02-18 04:30:00|320.68|317.88|320.05|317.25|320.68|317.88|319.73|316.93|0
1645158900000|2022-02-18 04:35:00|320.2|317.4|318.47|315.67|320.52|317.72|318.47|315.67|0
1645159200000|2022-02-18 04:40:00|318.62|315.82|318.62|315.82|318.85|316.05|318.15|315.35|0
1645159500000|2022-02-18 04:45:00|318.46|315.66|318.14|315.34|318.78|315.98|317.68|314.88|0
1645159800000|2022-02-18 04:50:00|317.99|315.19|318.14|315.34|318.46|315.66|317.99|315.19|0
1645160100000|2022-02-18 04:55:00|317.9|315.1|317.2|314.4|318.14|315.34|316.89|314.09|0
1645160400000|2022-02-18 05:00:00|317.04|314.24|318.14|315.34|318.29|315.49|316.89|314.09|0
1645160700000|2022-02-18 05:05:00|318.29|315.49|317.11|314.31|318.29|315.49|316.88|314.08|0
1645161000000|2022-02-18 05:10:00|317.04|314.24|317.03|314.23|317.74|314.94|316.72|313.92|0
1645161300000|2022-02-18 05:15:00|316.88|314.08|317.66|314.86|317.97|315.17|316.72|313.92|0
1645161600000|2022-02-18 05:20:00|317.81|315.01|316.24|313.44|317.81|315.01|316.09|313.29|0
1645161900000|2022-02-18 05:25:00|316.16|313.36|316.24|313.44|316.87|314.07|316.09|313.29|0
1645162200000|2022-02-18 05:30:00|316.4|313.6|316.71|313.91|317.25|314.45|316.4|313.6|0
1645162500000|2022-02-18 05:35:00|316.55|313.75|317.4|314.6|318.11|315.31|316.55|313.75|0
1645162800000|2022-02-18 05:40:00|317.49|314.69|316.7|313.9|317.49|314.69|316.39|313.59|0
1645163100000|2022-02-18 05:45:00|316.86|314.06|317.24|314.44|317.32|314.52|316.85|314.05|0
1645163400000|2022-02-18 05:50:00|317.17|314.37|316.38|313.58|317.32|314.52|316.22|313.42|0
1645163700000|2022-02-18 05:55:00|316.3|313.5|315.13|312.33|316.69|313.89|314.5|311.7|0
1645164000000|2022-02-18 06:00:00|314.19|311.39|312.71|309.91|314.35|311.55|311.71|308.91|0
1645164300000|2022-02-18 06:05:00|312.63|309.83|313.1|310.3|313.57|310.77|311.86|309.06|0
1645164600000|2022-02-18 06:10:00|312.94|310.14|313.18|310.38|313.64|310.84|312.79|309.99|0
1645164900000|2022-02-18 06:15:00|313.11|310.31|315.36|312.56|315.44|312.64|312.48|309.68|0
1645165200000|2022-02-18 06:20:00|315.2|312.4|315.9|313.1|315.9|313.1|314.57|311.77|0
1645165500000|2022-02-18 06:25:00|315.74|312.94|315.43|312.63|315.82|313.02|314.96|312.16|0
1645165800000|2022-02-18 06:30:00|315.12|312.32|314.49|311.69|316.05|313.25|314.49|311.69|0
1645166100000|2022-02-18 06:35:00|314.41|311.61|314.8|312|315.74|312.94|314.25|311.45|0
1645166400000|2022-02-18 06:40:00|314.87|312.07|315.18|312.38|315.73|312.93|314.49|311.69|0
1645166700000|2022-02-18 06:45:00|314.95|312.15|314.48|311.68|315.34|312.54|314.17|311.37|0
1645167000000|2022-02-18 06:50:00|314.33|311.53|313.86|311.06|314.33|311.53|313.31|310.51|0
1645167300000|2022-02-18 06:55:00|313.7|310.9|312.45|309.65|313.7|310.9|312.3|309.5|0
1645167600000|2022-02-18 07:00:00|312.61|309.81|313.85|311.05|314.32|311.52|311.75|308.95|0
1645167900000|2022-02-18 07:05:00|314|311.2|314.62|311.82|315.25|312.45|313.23|310.43|0
1645168200000|2022-02-18 07:10:00|314.7|311.9|314.54|311.74|314.94|312.14|312.76|309.96|0
1645168500000|2022-02-18 07:15:00|314.78|311.98|314.23|311.43|315.4|312.6|314.15|311.35|0
1645168800000|2022-02-18 07:20:00|314.31|311.51|312.59|309.79|314.62|311.82|312.59|309.79|0
1645169100000|2022-02-18 07:25:00|312.44|309.64|312.9|310.1|313.21|310.41|312.13|309.33|0
1645169400000|2022-02-18 07:30:00|312.75|309.95|312.12|309.32|313.68|310.88|311.81|309.01|0
1645169700000|2022-02-18 07:35:00|312.28|309.48|312.35|309.55|312.9|310.1|311.42|308.62|0
1645170000000|2022-02-18 07:40:00|312.43|309.63|313.82|311.02|314.13|311.33|312.27|309.47|0
1645170300000|2022-02-18 07:45:00|313.98|311.18|313.2|310.4|314.44|311.64|313.2|310.4|0
1645170600000|2022-02-18 07:50:00|313.04|310.24|312.57|309.77|313.51|310.71|312.49|309.69|0
1645170900000|2022-02-18 07:55:00|312.73|309.93|313.19|310.39|313.5|310.7|311.49|308.69|0
1645171200000|2022-02-18 08:00:00|312.88|310.08|315.83|313.03|317.09|314.29|312.88|310.08|0
1645171500000|2022-02-18 08:05:00|315.06|312.86|315.99|313.79|316.15|313.95|313.2|311|0
1645171800000|2022-02-18 08:10:00|316.14|313.94|316.84|314.64|317.39|315.19|315.21|313.01|0
1645172100000|2022-02-18 08:15:00|316.68|314.48|315.2|313|316.76|314.56|314.74|312.54|0
1645172400000|2022-02-18 08:20:00|315.05|312.85|315.05|312.85|317.07|314.87|314.73|312.53|0
1645172700000|2022-02-18 08:25:00|314.58|312.38|316.21|314.01|316.52|314.32|314.42|312.22|0
1645173000000|2022-02-18 08:30:00|316.29|314.09|315.74|313.54|316.75|314.55|314.26|312.06|0
1645173300000|2022-02-18 08:35:00|315.82|313.62|318.31|316.11|318.78|316.58|314.88|312.68|0
1645173600000|2022-02-18 08:40:00|318.15|315.95|319.09|316.89|320.18|317.98|318.15|315.95|0
1645173900000|2022-02-18 08:45:00|319.24|317.04|316.74|314.54|319.71|317.51|316.74|314.54|0
1645174200000|2022-02-18 08:50:00|316.9|314.7|316.27|314.07|316.9|314.7|315.49|313.29|0
1645174500000|2022-02-18 08:55:00|316.19|313.99|315.25|313.05|316.74|314.54|314.4|312.2|0
1645174800000|2022-02-18 09:00:00|315.33|313.13|315.02|312.82|316.11|313.91|313.54|311.34|0
1645175100000|2022-02-18 09:05:00|314.94|312.74|313.77|311.57|316.26|314.06|313.77|311.57|0
1645175400000|2022-02-18 09:10:00|313.85|311.65|310.83|308.63|313.85|311.65|309.29|307.09|0
1645175700000|2022-02-18 09:15:00|311.14|308.94|311.52|309.32|311.75|309.55|310.21|308.01|0
1645176000000|2022-02-18 09:20:00|311.44|309.24|311.75|309.55|311.82|309.62|310.67|308.47|0
1645176300000|2022-02-18 09:25:00|311.9|309.7|312.59|310.39|313.61|311.41|311.75|309.55|0
1645176600000|2022-02-18 09:30:00|312.52|310.32|313.52|311.32|313.6|311.4|312.36|310.16|0
1645176900000|2022-02-18 09:35:00|313.6|311.4|310.66|308.46|313.6|311.4|310.51|308.31|0
1645177200000|2022-02-18 09:40:00|310.51|308.31|311.43|309.23|311.9|309.7|310.51|308.31|0
1645177500000|2022-02-18 09:45:00|311.28|309.08|310.35|308.15|311.43|309.23|309.42|307.22|0
1645177800000|2022-02-18 09:50:00|310.5|308.3|311.43|309.23|311.43|309.23|310.04|307.84|0
1645178100000|2022-02-18 09:55:00|311.58|309.38|313.29|311.09|313.91|311.71|311.43|309.23|0
1645178400000|2022-02-18 10:00:00|313.36|311.16|313.29|311.09|313.91|311.71|312.58|310.38|0
1645178700000|2022-02-18 10:05:00|312.89|310.69|311.42|309.22|313.13|310.93|310.64|308.44|0
1645179000000|2022-02-18 10:10:00|311.26|309.06|311.41|309.21|311.41|309.21|309.71|307.51|0
1645179300000|2022-02-18 10:15:00|311.26|309.06|312.19|309.99|312.81|310.61|311.1|308.9|0
1645179600000|2022-02-18 10:20:00|312.5|310.3|312.26|310.06|312.96|310.76|312.18|309.98|0
1645179900000|2022-02-18 10:25:00|312.34|310.14|312.49|310.29|313.27|311.07|312.18|309.98|0
1645180200000|2022-02-18 10:30:00|312.65|310.45|312.02|309.82|312.65|310.45|311.4|309.2|0
1645180500000|2022-02-18 10:35:00|311.87|309.67|313.11|310.91|313.26|311.06|311.09|308.89|0
1645180800000|2022-02-18 10:40:00|312.95|310.75|312.4|310.2|312.95|310.75|312.17|309.97|0
1645181100000|2022-02-18 10:45:00|312.56|310.36|312.79|310.59|313.1|310.9|312.01|309.81|0
1645181400000|2022-02-18 10:50:00|312.32|310.12|311.7|309.5|312.32|310.12|310.46|308.26|0
1645181700000|2022-02-18 10:55:00|311.54|309.34|310.76|308.56|312.47|310.27|310.3|308.1|0
1645182000000|2022-02-18 11:00:00|310.68|308.48|310.3|308.1|311.07|308.87|309.68|307.48|0
1645182300000|2022-02-18 11:05:00|310.22|308.02|311.61|309.41|311.84|309.64|310.06|307.86|0
1645182600000|2022-02-18 11:10:00|311.69|309.49|311.06|308.86|312|309.8|309.67|307.47|0
1645182900000|2022-02-18 11:15:00|311.14|308.94|312.92|310.72|313.55|311.35|311.14|308.94|0
1645183200000|2022-02-18 11:20:00|312.77|310.57|312.3|310.1|313.24|311.04|311.83|309.63|0
1645183500000|2022-02-18 11:25:00|312.14|309.94|311.99|309.79|312.3|310.1|311.83|309.63|0
1645183800000|2022-02-18 11:30:00|311.83|309.63|311.21|309.01|312.29|310.09|311.05|308.85|0
1645184100000|2022-02-18 11:35:00|311.05|308.85|310.71|308.51|312.14|309.94|310.71|308.51|0
1645184400000|2022-02-18 11:40:00|310.79|308.59|309.5|307.3|312.13|309.93|309.5|307.3|0
1645184700000|2022-02-18 11:45:00|308.88|306.68|306.87|304.67|309.8|307.6|306.87|304.67|0
1645185000000|2022-02-18 11:50:00|306.56|304.36|307.33|305.13|308.1|305.9|305.95|303.75|0
1645185300000|2022-02-18 11:55:00|307.17|304.97|308.87|306.67|308.87|306.67|306.09|303.89|0
1645185600000|2022-02-18 12:00:00|309.02|306.82|310.1|307.9|310.18|307.98|307.94|305.74|0
1645185900000|2022-02-18 12:05:00|310.26|308.06|311.03|308.83|312.12|309.92|309.95|307.75|0
1645186200000|2022-02-18 12:10:00|310.87|308.67|311.02|308.82|311.49|309.29|310.72|308.52|0
1645186500000|2022-02-18 12:15:00|311.18|308.98|311.33|309.13|311.34|309.14|310.56|308.36|0
1645186800000|2022-02-18 12:20:00|311.18|308.98|311.48|309.28|311.79|309.59|309.94|307.74|0
1645187100000|2022-02-18 12:25:00|311.64|309.44|310.55|308.35|311.79|309.59|310.55|308.35|0
1645187400000|2022-02-18 12:30:00|310.7|308.5|311.63|309.43|311.63|309.43|310.55|308.35|0
1645187700000|2022-02-18 12:35:00|311.79|309.59|311.47|309.27|312.25|310.05|311.47|309.27|0
1645188000000|2022-02-18 12:40:00|311.32|309.12|312.09|309.89|312.25|310.05|311.32|309.12|0
1645188300000|2022-02-18 12:45:00|312.25|310.05|312.09|309.89|312.56|310.36|311.16|308.96|0
1645188600000|2022-02-18 12:50:00|311.93|309.73|310.53|308.33|312.4|310.2|310.53|308.33|0
1645188900000|2022-02-18 12:55:00|310.38|308.18|311.93|309.73|311.93|309.73|310.38|308.18|0
1645189200000|2022-02-18 13:00:00|311.77|309.57|312.08|309.88|312.55|310.35|310.84|308.64|0
1645189500000|2022-02-18 13:05:00|312.39|310.19|308.05|305.85|313.32|311.12|307.59|305.39|0
1645189800000|2022-02-18 13:10:00|307.35|305.15|304.2|302|307.35|305.15|302.98|300.78|0
1645190100000|2022-02-18 13:15:00|303.74|301.54|307.4|305.2|307.4|305.2|302.65|300.45|0
1645190400000|2022-02-18 13:20:00|307.55|305.35|302.86|300.66|307.55|305.35|300.94|298.74|0
1645190700000|2022-02-18 13:25:00|303.16|300.96|298.84|296.64|303.77|301.57|297.71|295.51|0
1645191000000|2022-02-18 13:30:00|299.07|296.87|299.1|296.46|299.1|296.87|294.46|291.82|0
1645191300000|2022-02-18 13:35:00|299.25|296.61|301.71|299.51|301.86|299.66|296.8|294.16|0
1645191600000|2022-02-18 13:40:00|301.56|299.36|300.65|298.45|301.56|299.36|299.89|297.69|0
1645191900000|2022-02-18 13:45:00|300.72|298.52|300.04|297.84|300.95|298.75|298.38|296.18|0
1645192200000|2022-02-18 13:50:00|299.96|297.76|302|299.8|303.22|301.02|299.2|297|0
1645192500000|2022-02-18 13:55:00|301.85|299.65|300.89|298.69|302.61|300.41|300.74|298.54|0
1645192800000|2022-02-18 14:00:00|301.04|298.84|302.83|300.63|303.89|301.69|299.95|297.75|0
1645193100000|2022-02-18 14:05:00|302.68|300.48|300.85|298.65|302.98|300.78|300.85|298.65|0
1645193400000|2022-02-18 14:10:00|299.94|297.74|297.22|295.02|300.4|298.2|297.22|295.02|0
1645193700000|2022-02-18 14:15:00|297.37|295.17|296.92|294.72|299.18|296.98|296.62|294.42|0
1645194000000|2022-02-18 14:20:00|297.14|294.94|297.82|295.62|297.97|295.77|295.71|293.51|0
1645194300000|2022-02-18 14:25:00|298.42|296.22|302.51|300.31|302.58|300.38|297.43|295.23|0
1645194600000|2022-02-18 14:30:00|301.6|299.4|298.87|296.67|304.64|302.44|298.87|296.67|0
1645194900000|2022-02-18 14:35:00|298.56|296.36|301.13|298.93|303.87|301.67|295.7|293.5|0
1645195200000|2022-02-18 14:40:00|300.83|298.63|294.2|292|300.83|298.63|293.75|291.55|0
1645195500000|2022-02-18 14:45:00|294.05|291.85|300.37|298.17|300.37|298.17|293.3|291.1|0
1645195800000|2022-02-18 14:50:00|300.52|298.32|308.14|305.94|308.3|306.1|300.37|298.17|0
1645196100000|2022-02-18 14:55:00|308.3|306.1|308.06|305.86|309.6|307.4|306.61|304.41|0
1645196400000|2022-02-18 15:00:00|307.75|305.55|305.23|303.03|308.6|306.4|303.55|301.35|0
1645196700000|2022-02-18 15:05:00|305.53|303.33|304.08|301.88|307.37|305.17|303.24|301.04|0
1645197000000|2022-02-18 15:10:00|303.55|301.35|303.85|301.65|306.75|304.55|300.51|298.31|0
1645197300000|2022-02-18 15:15:00|303.7|301.5|303.84|301.64|309.36|307.16|301.71|299.51|0
1645197600000|2022-02-18 15:20:00|303.69|301.49|299.59|297.39|304.45|302.25|298.68|296.48|0
1645197900000|2022-02-18 15:25:00|299.74|297.54|301.71|299.51|303.83|301.63|298.38|296.18|0
1645198200000|2022-02-18 15:30:00|301.41|299.21|298.1|295.9|301.41|299.21|296.3|294.1|0
1645198500000|2022-02-18 15:35:00|297.95|295.75|296.96|294.76|299.66|297.46|296.51|294.31|0
1645198800000|2022-02-18 15:40:00|297.41|295.21|298|295.8|298.15|295.95|294.13|291.93|0
1645199100000|2022-02-18 15:45:00|298.15|295.95|293.38|291.18|298.75|296.55|292.78|290.58|0
1645199400000|2022-02-18 15:50:00|293.82|291.62|296.2|294|297.85|295.65|293.82|291.62|0
1645199700000|2022-02-18 15:55:00|296.35|294.15|294.11|291.91|297.1|294.9|293|290.8|0
1645200000000|2022-02-18 16:00:00|294.26|292.06|285.36|283.16|294.35|292.15|284.48|282.28|0
1645200300000|2022-02-18 16:05:00|285.8|283.6|285.12|282.92|289.61|287.41|284.63|282.43|0
1645200600000|2022-02-18 16:10:00|284.68|282.48|287.78|285.14|288.29|285.65|283.66|281.46|0
1645200900000|2022-02-18 16:15:00|287.92|285.28|291.68|289.04|291.97|289.33|287.12|284.48|0
1645201200000|2022-02-18 16:20:00|291.83|289.19|293.3|290.66|294.79|292.15|291.68|289.04|0
1645201500000|2022-02-18 16:25:00|293.52|290.88|288.98|286.34|295.68|293.04|288.98|286.34|0
1645201800000|2022-02-18 16:30:00|289.34|286.7|288.38|285.74|291.42|288.78|286.47|283.83|0
1645202100000|2022-02-18 16:35:00|288.24|285.6|290.16|287.52|292.46|289.82|286.98|284.34|0
1645202400000|2022-02-18 16:40:00|290.3|287.66|287.79|285.15|291.94|289.3|287.49|284.85|0
1645202700000|2022-02-18 16:45:00|287.49|284.85|285.72|283.08|290.3|287.66|285.2|282.56|0
1645203000000|2022-02-18 16:50:00|286.01|283.37|282.93|280.29|286.16|283.52|282.05|279.41|0
1645203300000|2022-02-18 16:55:00|283.08|280.44|278.85|276.21|283.66|281.02|276.82|274.18|0
1645203600000|2022-02-18 17:00:00|278.7|276.06|279.83|277.19|280.18|277.54|277.86|275.22|0
1645203900000|2022-02-18 17:05:00|279.97|277.33|284.47|281.83|284.47|281.83|279.97|277.33|0
1645204200000|2022-02-18 17:10:00|284.62|281.98|282.68|280.04|286.96|284.32|281.95|279.31|0
1645204500000|2022-02-18 17:15:00|282.39|279.75|285.91|283.27|289.01|286.37|281.37|278.73|0
1645204800000|2022-02-18 17:20:00|286.06|283.42|282.39|279.75|286.94|284.3|282.39|279.75|0
1645205100000|2022-02-18 17:25:00|281.95|279.31|283.41|280.77|285.46|282.82|281.95|279.31|0
1645205400000|2022-02-18 17:30:00|283.11|280.47|284.25|281.61|289.23|286.59|278.89|276.25|0
1645205700000|2022-02-18 17:35:00|283.96|281.32|279.31|276.67|285.71|283.07|277.73|275.09|0
1645206000000|2022-02-18 17:40:00|278.74|276.1|279.31|276.67|282.79|280.15|278.59|275.95|0
1645206300000|2022-02-18 17:45:00|279.02|276.38|279.02|276.38|280.18|277.54|277.72|275.08|0
1645206600000|2022-02-18 17:50:00|278.87|276.23|279.16|276.52|281.48|278.84|277.29|274.65|0
1645206900000|2022-02-18 17:55:00|279.01|276.37|276.85|274.21|280.6|277.96|276.85|274.21|0
1645207200000|2022-02-18 18:00:00|277.28|274.64|277.28|274.64|278.72|276.08|276.06|273.42|0
1645207500000|2022-02-18 18:05:00|277.63|274.99|278.28|275.64|279.15|276.51|275.7|273.06|0
1645207800000|2022-02-18 18:10:00|278.14|275.5|276.12|273.48|278.57|275.93|275.69|273.05|0
1645208100000|2022-02-18 18:15:00|275.98|273.34|274.85|272.21|277.56|274.92|272.34|269.7|0
1645208400000|2022-02-18 18:20:00|274.7|272.06|280.89|278.25|281.25|278.61|274.34|271.7|0
1645208700000|2022-02-18 18:25:00|280.75|278.11|276.31|273.67|280.75|278.11|275.31|272.67|0
1645209000000|2022-02-18 18:30:00|276.24|273.6|277.9|275.26|278.18|275.54|275.45|272.81|0
1645209300000|2022-02-18 18:35:00|277.32|274.68|281.51|278.87|281.81|279.17|276.23|273.59|0
1645209600000|2022-02-18 18:40:00|281.37|278.73|280.2|277.56|281.81|279.17|278.61|275.97|0
1645209900000|2022-02-18 18:45:00|280.06|277.42|283.55|280.91|284.72|282.08|280.06|277.42|0
1645210200000|2022-02-18 18:50:00|283.4|280.76|286.32|283.68|286.62|283.98|282.96|280.32|0
1645210500000|2022-02-18 18:55:00|285.88|283.24|284.41|281.77|288.04|285.4|284.26|281.62|0
1645210800000|2022-02-18 19:00:00|284.26|281.62|286.02|283.38|287.78|285.14|284.26|281.62|0
1645211100000|2022-02-18 19:05:00|286.6|283.96|283.89|281.25|287.19|284.55|282.94|280.3|0
1645211400000|2022-02-18 19:10:00|283.96|281.32|284.98|282.34|285.72|283.08|283.09|280.45|0
1645211700000|2022-02-18 19:15:00|285.13|282.49|289.83|287.19|290.43|287.79|284.54|281.9|0
1645212000000|2022-02-18 19:20:00|289.98|287.34|292.81|290.17|292.81|290.17|289.09|286.45|0
1645212300000|2022-02-18 19:25:00|292.66|290.02|295.79|293.15|296.69|294.05|291.61|288.97|0
1645212600000|2022-02-18 19:30:00|295.64|293|297.52|294.88|301.95|299.31|295.49|292.85|0
1645212900000|2022-02-18 19:35:00|297.82|295.18|293.71|291.07|297.82|295.18|292.82|290.18|0
1645213200000|2022-02-18 19:40:00|293.56|290.92|291.33|288.69|294.31|291.67|291.33|288.69|0
1645213500000|2022-02-18 19:45:00|291.48|288.84|288.96|286.32|293.11|290.47|288.96|286.32|0
1645213800000|2022-02-18 19:50:00|289.18|286.54|299.33|296.69|299.33|296.69|288.22|285.58|0
1645214100000|2022-02-18 19:55:00|299.63|296.99|298.28|295.64|301.74|299.1|295.13|292.49|0
1645214400000|2022-02-18 20:00:00|298.58|295.94|298.55|295.91|302.97|300.33|297.5|294.86|0
1645214700000|2022-02-18 20:05:00|298.4|295.76|295.4|292.76|300.35|297.71|293.02|290.38|0
1645215000000|2022-02-18 20:10:00|295.7|293.06|292.28|289.64|299.45|296.81|290.58|287.94|0
1645215300000|2022-02-18 20:15:00|292.73|290.09|287.09|284.45|294.07|291.43|286.36|283.72|0
1645215600000|2022-02-18 20:20:00|286.5|283.86|287.28|284.64|289.5|286.86|285.37|282.73|0
1645215900000|2022-02-18 20:25:00|286.69|284.05|285.07|282.43|289.05|286.41|284.78|282.14|0
1645216200000|2022-02-18 20:30:00|285.22|282.58|279.28|276.64|285.22|282.58|276.82|274.18|0
1645216500000|2022-02-18 20:35:00|278.99|276.35|281.46|278.82|283.5|280.86|278.55|275.91|0
1645216800000|2022-02-18 20:40:00|281.31|278.67|289.09|286.45|289.98|287.34|281.31|278.67|0
1645217100000|2022-02-18 20:45:00|290.71|288.07|287.99|285.35|292.5|289.86|283.84|281.2|0
1645217400000|2022-02-18 20:50:00|288.43|285.79|282.39|279.75|288.43|285.79|280.05|277.41|0
1645217700000|2022-02-18 20:55:00|282.83|280.19|281.95|279.31|284.15|281.51|280.34|277.7|0
1645218000000|2022-02-18 21:00:00|283.85|281.21|287.38|284.74|289.61|286.97|283.7|281.06|0
1645218300000|2022-02-18 21:05:00|287.53|284.89|285.17|282.53|287.68|285.04|285.02|282.38|0
1645218600000|2022-02-18 21:10:00|285.02|282.38|285.75|283.11|286.05|283.41|283.84|281.2|0
1645516800000|2022-02-22 08:00:00|240.62|237.26|244.41|241.05|245.15|241.79|240.09|236.73|0
1645517100000|2022-02-22 08:05:00|244.14|240.78|244.52|241.88|246.74|244.1|242.78|240.14|0
1645517400000|2022-02-22 08:10:00|244.72|242.08|251.34|248.7|252.64|250|244.59|241.95|0
1645517700000|2022-02-22 08:15:00|251.55|248.91|251.08|248.44|253.19|250.55|247.22|244.58|0
1645518000000|2022-02-22 08:20:00|251.76|249.12|251.55|248.91|253.06|250.42|248.57|245.93|0
1645518300000|2022-02-22 08:25:00|251.75|249.11|254.57|251.93|256.01|253.37|250.6|247.96|0
1645518600000|2022-02-22 08:30:00|254.09|251.45|252.72|250.08|254.57|251.93|251.17|248.53|0
1645518900000|2022-02-22 08:35:00|253|250.36|252.32|249.68|254.22|251.58|251.09|248.45|0
1645519200000|2022-02-22 08:40:00|251.98|249.34|255.4|252.76|256.71|254.07|251.63|248.99|0
1645519500000|2022-02-22 08:45:00|255.47|252.83|255.19|252.55|256.36|253.72|252.24|249.6|0
1645519800000|2022-02-22 08:50:00|254.98|252.34|253.84|251.2|257.88|255.24|253.29|250.65|0
1645520100000|2022-02-22 08:55:00|253.5|250.86|256.87|254.23|257.49|254.85|253.02|250.38|0
1645520400000|2022-02-22 09:00:00|257.01|254.37|253.5|250.86|257.7|255.06|253.02|250.38|0
1645520700000|2022-02-22 09:05:00|253.78|251.14|255.57|252.93|255.57|252.93|250.9|248.26|0
1645521000000|2022-02-22 09:10:00|255.7|253.06|253.5|250.86|256.26|253.62|251.58|248.94|0
1645521300000|2022-02-22 09:15:00|253.63|250.99|256.53|253.89|256.53|253.89|252.12|249.48|0
1645521600000|2022-02-22 09:20:00|256.39|253.75|254.1|251.46|257.08|254.44|253.9|251.26|0
1645521900000|2022-02-22 09:25:00|254.04|251.4|256.8|254.16|257.35|254.71|254.04|251.4|0
1645522200000|2022-02-22 09:30:00|256.66|254.02|257.83|255.19|259.44|256.8|255.96|253.32|0
1645522500000|2022-02-22 09:35:00|257.63|254.99|257.83|255.19|258.94|256.3|257|254.36|0
1645522800000|2022-02-22 09:40:00|257.97|255.33|255.68|253.04|258.32|255.68|255.68|253.04|0
1645523100000|2022-02-22 09:45:00|255.88|253.24|254.99|252.35|256.58|253.94|254.64|252|0
1645523400000|2022-02-22 09:50:00|255.05|252.41|257.75|255.11|258.31|255.67|255.05|252.41|0
1645523700000|2022-02-22 09:55:00|256.98|254.34|253.88|251.24|257.75|255.11|252.98|250.34|0
1645524000000|2022-02-22 10:00:00|254.22|251.58|258.72|256.08|259.83|257.19|253.8|251.16|0
1645524300000|2022-02-22 10:05:00|258.78|256.14|259.47|256.83|259.97|257.33|258.3|255.66|0
1645524600000|2022-02-22 10:10:00|259.61|256.97|266.91|264.27|267.69|265.05|258.71|256.07|0
1645524900000|2022-02-22 10:15:00|267.27|264.63|268.89|266.25|269.25|266.61|265.85|263.21|0
1645525200000|2022-02-22 10:20:00|269.25|266.61|271.67|269.03|273.53|270.89|268.83|266.19|0
1645525500000|2022-02-22 10:25:00|271.53|268.89|271.45|268.81|273.53|270.89|270.95|268.31|0
1645525800000|2022-02-22 10:30:00|271.53|268.89|270.67|268.03|272.17|269.53|269.39|266.75|0
1645526100000|2022-02-22 10:35:00|270.73|268.09|280.64|278|280.64|278|269.07|266.43|0
1645526400000|2022-02-22 10:40:00|280.49|277.85|281.22|278.58|285.19|282.55|279.61|276.97|0
1645526700000|2022-02-22 10:45:00|282.02|279.38|279.75|277.11|282.54|279.9|278.59|275.95|0
1645527000000|2022-02-22 10:50:00|279.68|277.04|281.65|279.01|283.56|280.92|279.68|277.04|0
1645527300000|2022-02-22 10:55:00|281.21|278.57|276.9|274.26|282.09|279.45|276.83|274.19|0
1645527600000|2022-02-22 11:00:00|277.41|274.77|279.59|276.95|279.74|277.1|276.11|273.47|0
1645527900000|2022-02-22 11:05:00|279.45|276.81|276.17|273.53|279.45|276.81|275.3|272.66|0
1645528200000|2022-02-22 11:10:00|276.68|274.04|275.59|272.95|277.84|275.2|274.79|272.15|0
1645528500000|2022-02-22 11:15:00|275.37|272.73|276.53|273.89|277.4|274.76|274.57|271.93|0
1645528800000|2022-02-22 11:20:00|276.96|274.32|275.12|272.48|279.22|276.58|273.97|271.33|0
1645529100000|2022-02-22 11:25:00|274.83|272.19|274.46|271.82|275.99|273.35|273.96|271.32|0
1645529400000|2022-02-22 11:30:00|274.68|272.04|272.07|269.43|275.4|272.76|271.21|268.57|0
1645529700000|2022-02-22 11:35:00|272.51|269.87|269.48|266.84|273.23|270.59|269.2|266.56|0
1645530000000|2022-02-22 11:40:00|269.34|266.7|271.78|269.14|272.14|269.5|268.62|265.98|0
1645530300000|2022-02-22 11:45:00|271.92|269.28|273.36|270.72|273.36|270.72|271.78|269.14|0
1645530600000|2022-02-22 11:50:00|273.29|270.65|275.68|273.04|277.86|275.22|272.79|270.15|0
1645530900000|2022-02-22 11:55:00|276.11|273.47|275.31|272.67|276.84|274.2|275.24|272.6|0
1645531200000|2022-02-22 12:00:00|274.66|272.02|272.2|269.56|274.66|272.02|270.04|267.4|0
1645531500000|2022-02-22 12:05:00|272.27|269.63|274|271.36|274.36|271.72|271.91|269.27|0
1645531800000|2022-02-22 12:10:00|274.07|271.43|277.55|274.91|277.85|275.21|273.27|270.63|0
1645532100000|2022-02-22 12:15:00|277.48|274.84|282.3|279.66|282.3|279.66|277.33|274.69|0
1645532400000|2022-02-22 12:20:00|282.67|280.03|280.03|277.39|284|281.36|280.03|277.39|0
1645532700000|2022-02-22 12:25:00|279.81|277.17|278.71|276.07|279.88|277.24|278.56|275.92|0
1645533000000|2022-02-22 12:30:00|278.56|275.92|279.44|276.8|279.88|277.24|276.45|273.81|0
1645533300000|2022-02-22 12:35:00|279.58|276.94|278.04|275.4|279.58|276.94|274.85|272.21|0
1645533600000|2022-02-22 12:40:00|277.83|275.19|279.06|276.42|279.28|276.64|276.37|273.73|0
1645533900000|2022-02-22 12:45:00|279.14|276.5|278.84|276.2|281.55|278.91|278.55|275.91|0
1645534200000|2022-02-22 12:50:00|278.99|276.35|279.86|277.22|281.18|278.54|278.84|276.2|0
1645534500000|2022-02-22 12:55:00|279.72|277.08|278.98|276.34|280.01|277.37|278.54|275.9|0
1645534800000|2022-02-22 13:00:00|279.13|276.49|277.15|274.51|279.71|277.07|275.26|272.62|0
1645535100000|2022-02-22 13:05:00|276.94|274.3|278.39|275.75|279.05|276.41|275.92|273.28|0
1645535400000|2022-02-22 13:10:00|278.1|275.46|274.17|271.53|278.39|275.75|274.17|271.53|0
1645535700000|2022-02-22 13:15:00|274.32|271.68|274.38|272.18|275.62|273.34|273.08|270.88|0
1645536000000|2022-02-22 13:20:00|274.09|271.89|272.79|270.59|274.53|272.33|271.92|269.72|0
1645536300000|2022-02-22 13:25:00|272.64|270.44|271.27|269.07|274.23|272.03|271.05|268.85|0
1645536600000|2022-02-22 13:30:00|271.05|268.85|274.81|272.61|275.53|273.33|271.05|268.85|0
1645536900000|2022-02-22 13:35:00|274.66|272.46|276.62|274.42|276.69|274.49|274.08|271.88|0
1645537200000|2022-02-22 13:40:00|276.55|274.35|278.73|276.53|279.32|277.12|276.55|274.35|0
1645537500000|2022-02-22 13:45:00|278.88|276.68|277.56|275.36|279.02|276.82|276.54|274.34|0
1645537800000|2022-02-22 13:50:00|277.63|275.43|276.54|274.34|278.43|276.23|276.39|274.19|0
1645538100000|2022-02-22 13:55:00|276.39|274.19|276.82|274.62|277.55|275.35|275.95|273.75|0
1645538400000|2022-02-22 14:00:00|276.39|274.19|276.24|274.04|278.86|276.66|275.51|273.31|0
1645538700000|2022-02-22 14:05:00|276.09|273.89|275.8|273.6|276.38|274.18|274.79|272.59|0
1645539000000|2022-02-22 14:10:00|275.51|273.31|274.78|272.58|277.25|275.05|274.63|272.43|0
1645539300000|2022-02-22 14:15:00|274.92|272.72|274.63|272.43|275.5|273.3|273.76|271.56|0
1645539600000|2022-02-22 14:20:00|274.2|272|273.18|270.98|274.77|272.57|273.04|270.84|0
1645539900000|2022-02-22 14:25:00|272.89|270.69|267.86|265.66|272.89|270.69|267.57|265.37|0
1645540200000|2022-02-22 14:30:00|268.43|266.23|262.31|260.11|272.16|269.96|261.74|259.54|0
1645540500000|2022-02-22 14:35:00|263.02|260.82|263.97|261.77|267.87|265.67|260.05|257.85|0
1645540800000|2022-02-22 14:40:00|264.53|262.33|271.09|268.89|274.84|272.64|262.7|260.5|0
1645541100000|2022-02-22 14:45:00|271.38|269.18|282.85|280.65|282.85|280.65|270.73|268.53|0
1645541400000|2022-02-22 14:50:00|282.55|280.35|290|287.8|290|287.8|280.21|278.01|0
1645541700000|2022-02-22 14:55:00|290.44|288.24|281.19|278.99|290.44|288.24|279.43|277.23|0
1645542000000|2022-02-22 15:00:00|280.89|278.69|277.97|275.77|281.48|279.28|274.9|272.7|0
1645542300000|2022-02-22 15:05:00|278.26|276.06|276.06|273.86|278.55|276.35|272.13|269.93|0
1645542600000|2022-02-22 15:10:00|275.91|273.71|279.43|277.23|279.72|277.52|271.7|269.5|0
1645542900000|2022-02-22 15:15:00|279.87|277.67|280.6|278.4|281.49|279.29|277.96|275.76|0
1645543200000|2022-02-22 15:20:00|279.87|277.67|278.1|275.9|284|281.8|277.81|275.61|0
1645543500000|2022-02-22 15:25:00|278.17|275.97|286.67|284.47|286.67|284.47|278.17|275.97|0
1645543800000|2022-02-22 15:30:00|288.81|286.61|280.9|278.7|288.95|286.75|279.14|276.94|0
1645544100000|2022-02-22 15:35:00|280.31|278.11|274.34|272.14|281.12|278.92|274.34|272.14|0
1645544400000|2022-02-22 15:40:00|274.05|271.85|273.17|270.97|275.95|273.75|269.84|267.64|0
1645544700000|2022-02-22 15:45:00|272.88|270.68|272.95|270.75|274.34|272.14|270.12|267.92|0
1645545000000|2022-02-22 15:50:00|271.86|269.66|268.68|266.48|271.86|269.66|266.52|264.32|0
1645545300000|2022-02-22 15:55:00|268.1|265.9|264.94|262.74|268.67|266.47|263.65|261.45|0
1645545600000|2022-02-22 16:00:00|264.29|262.09|265.65|263.45|267.81|265.61|263.79|261.59|0
1645545900000|2022-02-22 16:05:00|264.86|262.66|262.22|260.02|267.37|265.17|262.22|260.02|0
1645546200000|2022-02-22 16:10:00|262.51|260.31|261.97|259.77|265.5|263.3|258.84|256.64|0
1645546500000|2022-02-22 16:15:00|262.32|260.12|261.92|259.72|264.49|262.29|260.65|258.45|0
1645546800000|2022-02-22 16:20:00|262.07|259.87|262.77|260.57|263.2|261|260.08|257.88|0
1645547100000|2022-02-22 16:25:00|262.92|260.72|262.2|260|268.35|266.15|261.64|259.44|0
1645547400000|2022-02-22 16:30:00|261.92|259.72|265.33|263.13|265.91|263.71|261.49|259.29|0
1645547700000|2022-02-22 16:35:00|265.05|262.85|262.26|260.06|265.19|262.99|259.93|257.73|0
1645548000000|2022-02-22 16:40:00|262.62|260.42|263.47|261.27|265.4|263.2|261.48|259.28|0
1645548300000|2022-02-22 16:45:00|263.11|260.91|264.89|262.69|265.9|263.7|262.33|260.13|0
1645548600000|2022-02-22 16:50:00|265.04|262.84|258.79|256.59|268.33|266.13|258.22|256.02|0
1645548900000|2022-02-22 16:55:00|258.36|256.16|261.68|259.48|262.04|259.84|257.1|254.9|0
1645549200000|2022-02-22 17:00:00|261.61|259.41|263.31|261.11|265.17|262.97|260.9|258.7|0
1645549500000|2022-02-22 17:05:00|263.03|260.83|264.17|261.97|265.6|263.4|262.32|260.12|0
1645549800000|2022-02-22 17:10:00|264.23|262.03|260.04|257.84|264.23|262.03|259.62|257.42|0
1645550100000|2022-02-22 17:15:00|260.33|258.13|257.36|255.16|260.33|258.13|257.15|254.95|0
1645550400000|2022-02-22 17:20:00|257.43|255.23|257.08|254.88|260.6|258.4|257.08|254.88|0
1645550700000|2022-02-22 17:25:00|256.65|254.45|257.35|255.15|259.75|257.55|256.37|254.17|0
1645551000000|2022-02-22 17:30:00|257.21|255.01|254.41|252.21|258.2|256|254.27|252.07|0
1645551300000|2022-02-22 17:35:00|254.27|252.07|256.22|254.02|258.19|255.99|254.27|252.07|0
1645551600000|2022-02-22 17:40:00|256.29|254.09|255.92|253.72|256.9|254.7|253.84|251.64|0
1645551900000|2022-02-22 17:45:00|255.64|253.44|252.43|250.23|256.76|254.56|251.6|249.4|0
1645552200000|2022-02-22 17:50:00|252.57|250.37|252.7|250.5|255.07|252.87|252.56|250.36|0
1645552500000|2022-02-22 17:55:00|252.29|250.09|252.28|250.08|254.09|251.89|251.45|249.25|0
1645552800000|2022-02-22 18:00:00|252.49|250.29|251.59|249.39|253.53|251.33|249.65|247.45|0
1645553100000|2022-02-22 18:05:00|251.31|249.11|253.25|251.05|254.22|252.02|251.17|248.97|0
1645553400000|2022-02-22 18:10:00|253.59|251.39|253.38|251.18|255.83|253.63|253.38|251.18|0
1645553700000|2022-02-22 18:15:00|253.52|251.32|247.44|245.24|253.52|251.32|246.07|243.87|0
1645554000000|2022-02-22 18:20:00|247.3|245.1|249.84|247.64|250.74|248.54|247.3|245.1|0
1645554300000|2022-02-22 18:25:00|249.64|247.44|249.5|247.3|250.47|248.27|248.12|245.92|0
1645554600000|2022-02-22 18:30:00|249.22|247.02|250.11|247.91|251.29|249.09|247.64|245.44|0
1645554900000|2022-02-22 18:35:00|250.32|248.12|247.01|244.81|250.32|248.12|246.19|243.99|0
1645555200000|2022-02-22 18:40:00|247.43|245.23|244.28|242.08|249.08|246.88|244|241.8|0
1645555500000|2022-02-22 18:45:00|244.14|241.94|242.1|239.9|244.82|242.62|241.69|239.49|0
1645555800000|2022-02-22 18:50:00|241.96|239.76|239.7|237.5|242.94|240.74|236.69|234.49|0
1645556100000|2022-02-22 18:55:00|240.17|237.97|242.53|240.33|242.53|240.33|239.83|237.63|0
1645556400000|2022-02-22 19:00:00|242.39|240.19|239.83|237.63|242.39|240.19|239.69|237.49|0
1645556700000|2022-02-22 19:05:00|239.69|237.49|236.61|234.41|240.36|238.16|236.34|234.14|0
1645557000000|2022-02-22 19:10:00|236.74|234.54|240.49|238.29|240.9|238.7|234.75|232.55|0
1645557300000|2022-02-22 19:15:00|240.36|238.16|242.11|239.91|242.79|240.59|239.55|237.35|0
1645557600000|2022-02-22 19:20:00|242.17|239.97|238.87|236.67|244.95|242.75|236.07|233.87|0
1645557900000|2022-02-22 19:25:00|239.41|237.21|246.44|244.24|250.01|247.81|239.41|237.21|0
1645558200000|2022-02-22 19:30:00|246.99|244.79|248.22|246.02|253.46|251.26|243.86|241.66|0
1645558500000|2022-02-22 19:35:00|247.94|245.74|247.13|244.93|252.83|250.63|246.85|244.65|0
1645558800000|2022-02-22 19:40:00|247.6|245.4|244.32|242.12|250.01|247.81|243.58|241.38|0
1645559100000|2022-02-22 19:45:00|244.26|242.06|255.42|253.22|255.69|253.49|241.54|239.34|0
1645559400000|2022-02-22 19:50:00|255.55|253.35|259.16|256.96|264.09|261.89|255|252.8|0
1645559700000|2022-02-22 19:55:00|258.81|256.61|259.37|257.17|264.48|262.28|258.81|256.61|0
1645560000000|2022-02-22 20:00:00|260.5|258.3|269.64|267.44|269.64|267.44|259.79|257.59|0
1645560300000|2022-02-22 20:05:00|269.5|267.3|262.91|260.71|269.79|267.59|262.91|260.71|0
1645560600000|2022-02-22 20:10:00|263.62|261.42|265.9|263.7|269.64|267.44|263.62|261.42|0
1645560900000|2022-02-22 20:15:00|267.05|264.85|264.04|261.84|270.21|268.01|262.47|260.27|0
1645561200000|2022-02-22 20:20:00|263.33|261.13|260.62|258.42|265.82|263.62|259.21|257.01|0
1645561500000|2022-02-22 20:25:00|260.41|258.21|264.03|261.83|267.76|265.56|260.34|258.14|0
1645561800000|2022-02-22 20:30:00|264.17|261.97|262.6|260.4|264.17|261.97|258.5|256.3|0
1645562100000|2022-02-22 20:35:00|262.46|260.26|263.88|261.68|264.74|262.54|259.49|257.29|0
1645562400000|2022-02-22 20:40:00|264.03|261.83|256.52|254.32|264.03|261.83|255.54|253.34|0
1645562700000|2022-02-22 20:45:00|255.26|253.06|252.53|250.33|256.1|253.9|251.91|249.71|0
1645563000000|2022-02-22 20:50:00|247.76|245.56|245.83|243.63|249.28|247.08|244.33|242.13|0
1645563300000|2022-02-22 20:55:00|247.07|244.87|253.16|250.96|253.16|250.96|247.07|244.87|0
1645563600000|2022-02-22 21:00:00|252.88|250.68|263.01|260.81|263.01|260.81|252.88|250.68|0
1645563900000|2022-02-22 21:05:00|262.87|260.67|262.36|260.16|262.87|260.67|259.75|257.55|0
1645564200000|2022-02-22 21:10:00|262.15|259.95|261.39|259.19|262.15|259.95|260.97|258.77|0
1645564500000|2022-02-22 21:15:00|261.83|259.03|262.26|259.46|262.97|260.17|261.69|258.89|0
1645564800000|2022-02-22 21:20:00|262.12|259.32|260.55|257.75|262.12|259.32|260.55|257.75|0
1645565100000|2022-02-22 21:25:00|260.69|257.89|260.76|257.96|260.83|258.03|259.98|257.18|0
1645565400000|2022-02-22 21:30:00|260.69|257.89|260.83|258.03|261.11|258.31|259.91|257.11|0
1645565700000|2022-02-22 21:35:00|260.69|257.89|261.82|259.02|261.96|259.16|260.54|257.74|0
1645566000000|2022-02-22 21:40:00|261.96|259.16|263.81|261.01|263.95|261.15|261.82|259.02|0
1645566300000|2022-02-22 21:45:00|263.8|261|263.66|260.86|263.8|261|263.66|260.86|0
1645566600000|2022-02-22 21:50:00|263.8|261|260.03|257.23|263.8|261|259.05|256.25|0
1645566900000|2022-02-22 21:55:00|259.97|257.17|259.46|256.66|260.25|257.45|258.98|256.18|0
1645567200000|2022-02-22 22:00:00|259.64|256.84|259.97|257.17|260.22|257.42|259.64|256.84|0
1645567500000|2022-02-22 22:05:00|260.01|257.21|258.98|256.18|260.01|257.21|258.9|256.1|0
1645567800000|2022-02-22 22:10:00|259|256.2|258.77|255.97|259.04|256.24|258.77|255.97|0
1645568100000|2022-02-22 22:15:00|258.96|256.16|258.87|256.07|259.08|256.28|258.73|255.93|0
1645568400000|2022-02-22 22:20:00|258.89|256.09|259.07|256.27|259.08|256.28|258.87|256.07|0
1645568700000|2022-02-22 22:25:00|259.11|256.31|259.81|257.01|259.81|257.01|258.93|256.13|0
1645569000000|2022-02-22 22:30:00|259.77|256.97|259.43|256.63|259.85|257.05|259.31|256.51|0
1645569300000|2022-02-22 22:35:00|259.54|256.74|259.7|256.9|260.03|257.23|259.54|256.74|0
1645569600000|2022-02-22 22:40:00|259.68|256.88|259.68|256.88|259.72|256.92|259.65|256.85|0
1645569900000|2022-02-22 22:45:00|259.78|256.98|259.74|256.94|259.78|256.98|259.51|256.71|0
1645570200000|2022-02-22 22:50:00|259.67|256.87|259.73|256.93|259.84|257.04|259.61|256.81|0
1645570500000|2022-02-22 22:55:00|259.69|256.89|259.34|256.54|259.71|256.91|259.23|256.43|0
1645570800000|2022-02-22 23:00:00|258.86|256.06|262.33|259.53|262.9|260.1|258.86|256.06|0
1645571100000|2022-02-22 23:05:00|262.25|259.45|262.53|259.73|262.96|260.16|262.11|259.31|0
1645571400000|2022-02-22 23:10:00|262.75|259.95|262.32|259.52|263.67|260.87|262.18|259.38|0
1645571700000|2022-02-22 23:15:00|262.46|259.66|262.89|260.09|262.89|260.09|261.47|258.67|0
1645572000000|2022-02-22 23:20:00|262.67|259.87|263.02|260.22|263.02|260.22|261.89|259.09|0
1645572300000|2022-02-22 23:25:00|262.88|260.08|266.02|263.22|267.02|264.22|262.88|260.08|0
1645572600000|2022-02-22 23:30:00|266.31|263.51|264.87|262.07|266.52|263.72|264.44|261.64|0
1645572900000|2022-02-22 23:35:00|264.94|262.14|264.15|261.35|265.16|262.36|264.01|261.21|0
1645573200000|2022-02-22 23:40:00|264.3|261.5|266.44|263.64|266.44|263.64|264.15|261.35|0
1645573500000|2022-02-22 23:45:00|266.87|264.07|267.15|264.35|267.3|264.5|266.08|263.28|0
1645573800000|2022-02-22 23:50:00|267.36|264.56|267.15|264.35|268.16|265.36|266.72|263.92|0
1645574100000|2022-02-22 23:55:00|267.44|264.64|266.57|263.77|267.72|264.92|266|263.2|0
1645574400000|2022-02-23 00:00:00|266.93|264.13|266.92|264.12|267.29|264.49|266|263.2|0
1645574700000|2022-02-23 00:05:00|266.85|264.05|266.06|263.26|266.92|264.12|265.99|263.19|0
1645575000000|2022-02-23 00:10:00|265.99|263.19|265.99|263.19|266.2|263.4|265.34|262.54|0
1645575300000|2022-02-23 00:15:00|265.56|262.76|265.84|263.04|266.85|264.05|265.34|262.54|0
1645575600000|2022-02-23 00:20:00|265.98|263.18|265.84|263.04|266.56|263.76|265.55|262.75|0
1645575900000|2022-02-23 00:25:00|265.98|263.18|266.05|263.25|266.7|263.9|265.55|262.75|0
1645576200000|2022-02-23 00:30:00|266.12|263.32|266.55|263.75|266.69|263.89|265.12|262.32|0
1645576500000|2022-02-23 00:35:00|266.47|263.67|265.54|262.74|266.55|263.75|265.11|262.31|0
1645576800000|2022-02-23 00:40:00|265.61|262.81|265.25|262.45|265.68|262.88|265.11|262.31|0
1645577100000|2022-02-23 00:45:00|265.39|262.59|265.82|263.02|266.11|263.31|265.25|262.45|0
1645577400000|2022-02-23 00:50:00|265.96|263.16|265.82|263.02|265.96|263.16|265.39|262.59|0
1645577700000|2022-02-23 00:55:00|265.96|263.16|266.67|263.87|266.82|264.02|265.82|263.02|0
1645578000000|2022-02-23 01:00:00|266.82|264.02|266.53|263.73|266.82|264.02|265.38|262.58|0
1645578300000|2022-02-23 01:05:00|266.38|263.58|266.74|263.94|266.81|264.01|266.38|263.58|0
1645578600000|2022-02-23 01:10:00|266.67|263.87|266.81|264.01|266.81|264.01|266.52|263.72|0
1645578900000|2022-02-23 01:15:00|266.52|263.72|266.8|264|266.81|264.01|266.23|263.43|0
1645579200000|2022-02-23 01:20:00|266.66|263.86|266.66|263.86|266.8|264|266.58|263.78|0
1645579500000|2022-02-23 01:25:00|266.51|263.71|265.65|262.85|266.66|263.86|265.51|262.71|0
1645579800000|2022-02-23 01:30:00|265.72|262.92|261.66|258.86|265.72|262.92|259.53|256.73|0
1645580100000|2022-02-23 01:35:00|261.72|258.92|263.28|260.48|263.64|260.84|261.51|258.71|0
1645580400000|2022-02-23 01:40:00|263.64|260.84|262.14|259.34|263.79|260.99|260.8|258|0
1645580700000|2022-02-23 01:45:00|262.22|259.42|260.79|257.99|262.22|259.42|260.65|257.85|0
1645581000000|2022-02-23 01:50:00|260.94|258.14|260.93|258.13|261.79|258.99|259.66|256.86|0
1645581300000|2022-02-23 01:55:00|261.07|258.27|263.63|260.83|264.06|261.26|261|258.2|0
1645581600000|2022-02-23 02:00:00|263.7|260.9|264.77|261.97|265.27|262.47|263.2|260.4|0
1645581900000|2022-02-23 02:05:00|264.84|262.04|262.36|259.56|265.34|262.54|261.73|258.93|0
1645582200000|2022-02-23 02:10:00|262.3|259.5|262.08|259.28|262.94|260.14|261.86|259.06|0
1645582500000|2022-02-23 02:15:00|262.01|259.21|261.58|258.78|262.01|259.21|260.72|257.92|0
1645582800000|2022-02-23 02:20:00|261.72|258.92|261.36|258.56|262.14|259.34|261.01|258.21|0
1645583100000|2022-02-23 02:25:00|261.43|258.63|258.94|256.14|261.5|258.7|258.73|255.93|0
1645583400000|2022-02-23 02:30:00|258.87|256.07|259.29|256.49|260.21|257.41|258.58|255.78|0
1645583700000|2022-02-23 02:35:00|259.43|256.63|258.3|255.5|259.64|256.84|258.15|255.35|0
1645584000000|2022-02-23 02:40:00|258.29|255.49|259.28|256.48|259.71|256.91|257.45|254.65|0
1645584300000|2022-02-23 02:45:00|259.14|256.34|258.15|255.35|259.28|256.48|257.51|254.71|0
1645584600000|2022-02-23 02:50:00|258.21|255.41|259.06|256.26|259.14|256.34|258.21|255.41|0
1645584900000|2022-02-23 02:55:00|258.92|256.12|258.71|255.91|259.63|256.83|258.56|255.76|0
1645585200000|2022-02-23 03:00:00|258.85|256.05|259.2|256.4|259.27|256.47|257.85|255.05|0
1645585500000|2022-02-23 03:05:00|259.27|256.47|258.7|255.9|259.27|256.47|258.42|255.62|0
1645585800000|2022-02-23 03:10:00|258.63|255.83|257.28|254.48|258.7|255.9|256.58|253.78|0
1645586100000|2022-02-23 03:15:00|257.35|254.55|258.69|255.89|259.26|256.46|257.28|254.48|0
1645586400000|2022-02-23 03:20:00|258.9|256.1|259.89|257.09|259.97|257.17|258.83|256.03|0
1645586700000|2022-02-23 03:25:00|259.97|257.17|261.1|258.3|261.39|258.59|259.82|257.02|0
1645587000000|2022-02-23 03:30:00|261.39|258.59|261.67|258.87|262.38|259.58|261.24|258.44|0
1645587300000|2022-02-23 03:35:00|261.81|259.01|260.67|257.87|261.95|259.15|260.53|257.73|0
1645587600000|2022-02-23 03:40:00|260.52|257.72|259.88|257.08|260.95|258.15|259.81|257.01|0
1645587900000|2022-02-23 03:45:00|259.81|257.01|260.66|257.86|260.95|258.15|259.81|257.01|0
1645588200000|2022-02-23 03:50:00|260.52|257.72|260.66|257.86|260.8|258|259.81|257.01|0
1645588500000|2022-02-23 03:55:00|260.8|258|262.51|259.71|262.65|259.85|260.72|257.92|0
1645588800000|2022-02-23 04:00:00|262.43|259.63|262.36|259.56|262.65|259.85|262.36|259.56|0
1645589100000|2022-02-23 04:05:00|262.5|259.7|262.36|259.56|262.5|259.7|262.36|259.56|0
1645589400000|2022-02-23 04:10:00|262.42|259.62|262.92|260.12|263.07|260.27|262.36|259.56|0
1645589700000|2022-02-23 04:15:00|263.07|260.27|262.92|260.12|263.07|260.27|262.64|259.84|0
1645590000000|2022-02-23 04:20:00|263.06|260.26|262.92|260.12|263.06|260.26|262.35|259.55|0
1645590300000|2022-02-23 04:25:00|262.99|260.19|261.77|258.97|263.06|260.26|261.34|258.54|0
1645590600000|2022-02-23 04:30:00|261.84|259.04|263.05|260.25|263.05|260.25|261.84|259.04|0
1645590900000|2022-02-23 04:35:00|262.98|260.18|262.91|260.11|263.05|260.25|262.48|259.68|0
1645591200000|2022-02-23 04:40:00|263.05|260.25|263.05|260.25|263.05|260.25|262.62|259.82|0
1645591500000|2022-02-23 04:45:00|262.9|260.1|264.33|261.53|264.33|261.53|262.9|260.1|0
1645591800000|2022-02-23 04:50:00|264.4|261.6|264.62|261.82|264.76|261.96|264.19|261.39|0
1645592100000|2022-02-23 04:55:00|264.76|261.96|264.61|261.81|264.76|261.96|264.47|261.67|0
1645592400000|2022-02-23 05:00:00|264.47|261.67|264.61|261.81|264.76|261.96|264.32|261.52|0
1645592700000|2022-02-23 05:05:00|264.47|261.67|264.75|261.95|264.75|261.95|264.47|261.67|0
1645593000000|2022-02-23 05:10:00|264.46|261.66|264.32|261.52|264.61|261.81|264.17|261.37|0
1645593300000|2022-02-23 05:15:00|264.17|261.37|264.03|261.23|264.46|261.66|264.03|261.23|0
1645593600000|2022-02-23 05:20:00|264.17|261.37|263.88|261.08|264.31|261.51|263.74|260.94|0
1645593900000|2022-02-23 05:25:00|263.95|261.15|264.45|261.65|264.74|261.94|263.45|260.65|0
1645594200000|2022-02-23 05:30:00|264.59|261.79|263.3|260.5|266.32|263.52|262.87|260.07|0
1645594500000|2022-02-23 05:35:00|263.44|260.64|262.44|259.64|263.58|260.78|262.44|259.64|0
1645594800000|2022-02-23 05:40:00|262.58|259.78|262.43|259.63|263.15|260.35|262.29|259.49|0
1645595100000|2022-02-23 05:45:00|262.58|259.78|262.86|260.06|263|260.2|262.01|259.21|0
1645595400000|2022-02-23 05:50:00|262.72|259.92|262.21|259.41|263.29|260.49|262.14|259.34|0
1645595700000|2022-02-23 05:55:00|262.28|259.48|262.57|259.77|263.14|260.34|262|259.2|0
1645596000000|2022-02-23 06:00:00|262.49|259.69|263.56|260.76|265.43|262.63|262.42|259.62|0
1645596300000|2022-02-23 06:05:00|263.42|260.62|263.56|260.76|264.28|261.48|263.42|260.62|0
1645596600000|2022-02-23 06:10:00|263.42|260.62|265.14|262.34|265.64|262.84|263.42|260.62|0
1645596900000|2022-02-23 06:15:00|265.28|262.48|264.99|262.19|265.49|262.69|264.7|261.9|0
1645597200000|2022-02-23 06:20:00|265.06|262.26|262.26|259.46|265.06|262.26|262.12|259.32|0
1645597500000|2022-02-23 06:25:00|262.33|259.53|262.4|259.6|262.69|259.89|261.41|258.61|0
1645597800000|2022-02-23 06:30:00|262.55|259.75|261.12|258.32|262.55|259.75|260.97|258.17|0
1645598100000|2022-02-23 06:35:00|261.26|258.46|261.75|258.95|262.4|259.6|261.12|258.32|0
1645598400000|2022-02-23 06:40:00|261.83|259.03|261.25|258.45|261.83|259.03|260.97|258.17|0
1645598700000|2022-02-23 06:45:00|261.39|258.59|263.1|260.3|263.1|260.3|261.25|258.45|0
1645599000000|2022-02-23 06:50:00|263.17|260.37|263.24|260.44|264.03|261.23|262.82|260.02|0
1645599300000|2022-02-23 06:55:00|263.39|260.59|260.1|257.3|263.53|260.73|259.96|257.16|0
1645599600000|2022-02-23 07:00:00|259.82|257.02|257.83|255.03|260.95|258.15|257.83|255.03|0
1645599900000|2022-02-23 07:05:00|258.04|255.24|259.88|257.08|260.02|257.22|257.41|254.61|0
1645600200000|2022-02-23 07:10:00|259.95|257.15|259.88|257.08|261.59|258.79|259.45|256.65|0
1645600500000|2022-02-23 07:15:00|259.81|257.01|260.37|257.57|261.23|258.43|258.95|256.15|0
1645600800000|2022-02-23 07:20:00|260.09|257.29|259.94|257.14|260.09|257.29|259.02|256.22|0
1645601100000|2022-02-23 07:25:00|260.01|257.21|261.08|258.28|262.58|259.78|260.01|257.21|0
1645601400000|2022-02-23 07:30:00|261.22|258.42|263.07|260.27|264.08|261.28|261.08|258.28|0
1645601700000|2022-02-23 07:35:00|263.36|260.56|264.79|261.99|264.79|261.99|262.28|259.48|0
1645602000000|2022-02-23 07:40:00|264.93|262.13|264.42|261.62|265.51|262.71|264|261.2|0
1645602300000|2022-02-23 07:45:00|264.5|261.7|263.06|260.26|264.5|261.7|262.64|259.84|0
1645602600000|2022-02-23 07:50:00|263.21|260.41|263.35|260.55|263.92|261.12|262.35|259.55|0
1645602900000|2022-02-23 07:55:00|263.56|260.76|263.49|260.69|264.35|261.55|262.13|259.33|0
1645603200000|2022-02-23 08:00:00|263.41|260.61|266.85|264.05|268.39|265.59|261.2|258.4|0
1645603500000|2022-02-23 08:05:00|265.68|263.48|266.69|264.49|266.69|264.49|264.89|262.69|0
1645603800000|2022-02-23 08:10:00|266.54|264.34|269.5|267.3|269.87|267.67|266.54|264.34|0
1645604100000|2022-02-23 08:15:00|269.65|267.45|269.29|267.09|269.72|267.52|267.84|265.64|0
1645604400000|2022-02-23 08:20:00|269.14|266.94|269.86|267.66|269.86|267.66|267.98|265.78|0
1645604700000|2022-02-23 08:25:00|269.72|267.52|268.4|266.2|269.86|267.66|268.19|265.99|0
1645605000000|2022-02-23 08:30:00|268.33|266.13|268.69|266.49|268.77|266.57|265.29|263.09|0
1645605300000|2022-02-23 08:35:00|268.62|266.42|268.83|266.63|268.91|266.71|268.18|265.98|0
1645605600000|2022-02-23 08:40:00|268.91|266.71|268.61|266.41|268.91|266.71|268.33|266.13|0
1645605900000|2022-02-23 08:45:00|268.9|266.7|268.61|266.41|268.9|266.7|267.89|265.69|0
1645606200000|2022-02-23 08:50:00|268.46|266.26|267.74|265.54|270.21|268.01|267.3|265.1|0
1645606500000|2022-02-23 08:55:00|267.88|265.68|269.91|267.71|269.98|267.78|266.43|264.23|0
1645606800000|2022-02-23 09:00:00|270.27|268.07|270.64|268.44|270.64|268.44|269.47|267.27|0
1645607100000|2022-02-23 09:05:00|270.49|268.29|270.2|268|270.64|268.44|269.47|267.27|0
1645607400000|2022-02-23 09:10:00|270.34|268.14|272.82|270.62|273.12|270.92|270.2|268|0
1645607700000|2022-02-23 09:15:00|272.97|270.77|272.31|270.11|273.7|271.5|272.02|269.82|0
1645608000000|2022-02-23 09:20:00|272.38|270.18|272.02|269.82|272.6|270.4|271.14|268.94|0
1645608300000|2022-02-23 09:25:00|271.87|269.67|271.87|269.67|272.75|270.55|271.13|268.93|0
1645608600000|2022-02-23 09:30:00|272.01|269.81|273.4|271.2|274.7|272.5|271.72|269.52|0
1645608900000|2022-02-23 09:35:00|273.69|271.49|272.22|270.02|273.69|271.49|272.07|269.87|0
1645609200000|2022-02-23 09:40:00|272.37|270.17|273.1|270.9|274.27|272.07|272.07|269.87|0
1645609500000|2022-02-23 09:45:00|273.39|271.19|273.83|271.63|273.83|271.63|272.36|270.16|0
1645609800000|2022-02-23 09:50:00|273.75|271.55|270.75|268.55|274.27|272.07|270.6|268.4|0
1645610100000|2022-02-23 09:55:00|271.04|268.84|268.59|266.39|271.62|269.42|267.72|265.52|0
1645610400000|2022-02-23 10:00:00|268.74|266.54|269.75|267.55|269.9|267.7|267.87|265.67|0
1645610700000|2022-02-23 10:05:00|269.61|267.41|266.55|264.35|270.04|267.84|266.41|264.21|0
1645611000000|2022-02-23 10:10:00|266.62|264.42|267.54|265.34|268.63|266.43|264.17|261.97|0
1645611300000|2022-02-23 10:15:00|267.47|265.27|269.2|267|269.2|267|266.75|264.55|0
1645611600000|2022-02-23 10:20:00|269.35|267.15|270.5|268.3|270.57|268.37|268.98|266.78|0
1645611900000|2022-02-23 10:25:00|270.43|268.23|270.06|267.86|271.23|269.03|269.7|267.5|0
1645612200000|2022-02-23 10:30:00|270.21|268.01|269.08|266.88|270.5|268.3|267.92|265.72|0
1645612500000|2022-02-23 10:35:00|268.93|266.73|268.71|266.51|269.22|267.02|267.99|265.79|0
1645612800000|2022-02-23 10:40:00|268.56|266.36|269.51|267.31|270.67|268.47|268.56|266.36|0
1645613100000|2022-02-23 10:45:00|269.43|267.23|263.87|261.67|269.43|267.23|263.58|261.38|0
1645613400000|2022-02-23 10:50:00|263.94|261.74|265.45|263.25|265.45|263.25|263.73|261.53|0
1645613700000|2022-02-23 10:55:00|265.3|263.1|267.25|265.05|267.32|265.12|265.09|262.89|0
1645614000000|2022-02-23 11:00:00|267.18|264.98|266.95|264.75|267.75|265.55|265.73|263.53|0
1645614300000|2022-02-23 11:05:00|267.03|264.83|265.53|263.33|267.82|265.62|264.02|261.82|0
1645614600000|2022-02-23 11:10:00|265.61|263.41|263.51|261.31|266.62|264.42|262.93|260.73|0
1645614900000|2022-02-23 11:15:00|263.58|261.38|262.57|260.37|264.45|262.25|262.43|260.23|0
1645615200000|2022-02-23 11:20:00|262.43|260.23|262.43|260.23|263.15|260.95|260.78|258.58|0
1645615500000|2022-02-23 11:25:00|262.93|260.73|263.28|261.08|263.72|261.52|262.2|260|0
1645615800000|2022-02-23 11:30:00|263.14|260.94|263.86|261.66|264.07|261.87|263|260.8|0
1645616100000|2022-02-23 11:35:00|263.71|261.51|261.7|259.5|264.29|262.09|261.41|259.21|0
1645616400000|2022-02-23 11:40:00|261.98|259.78|261.55|259.35|262.99|260.79|261.41|259.21|0
1645616700000|2022-02-23 11:45:00|261.48|259.28|259.76|257.56|261.98|259.78|259.69|257.49|0
1645617000000|2022-02-23 11:50:00|259.83|257.63|260.75|258.55|261.62|259.42|259.69|257.49|0
1645617300000|2022-02-23 11:55:00|260.68|258.48|257.54|255.34|261.26|259.06|256.97|254.77|0
1645617600000|2022-02-23 12:00:00|257.26|255.06|259.82|257.62|260.25|258.05|257.04|254.84|0
1645617900000|2022-02-23 12:05:00|260.11|257.91|261.68|259.48|262.11|259.91|260.11|257.91|0
1645618200000|2022-02-23 12:10:00|261.82|259.62|263.04|260.84|263.4|261.2|260.96|258.76|0
1645618500000|2022-02-23 12:15:00|263.11|260.91|263.99|261.79|264.28|262.08|261.44|259.24|0
1645618800000|2022-02-23 12:20:00|264.13|261.93|264.99|262.79|264.99|262.79|263.84|261.64|0
1645619100000|2022-02-23 12:25:00|264.85|262.65|264.99|262.79|264.99|262.79|264.41|262.21|0
1645619400000|2022-02-23 12:30:00|264.84|262.64|266.43|264.23|266.86|264.66|264.48|262.28|0
1645619700000|2022-02-23 12:35:00|266.21|264.01|267.87|265.67|268.45|266.25|266.21|264.01|0
1645620000000|2022-02-23 12:40:00|267.8|265.6|267.72|265.52|268.67|266.47|267.58|265.38|0
1645620300000|2022-02-23 12:45:00|267.87|265.67|266.34|264.14|267.87|265.67|266.27|264.07|0
1645620600000|2022-02-23 12:50:00|266.42|264.22|268.44|266.24|268.74|266.54|266.34|264.14|0
1645620900000|2022-02-23 12:55:00|268.59|266.39|268|265.8|268.73|266.53|267.93|265.73|0
1645621200000|2022-02-23 13:00:00|267.71|265.51|268.29|266.09|268.73|266.53|267.42|265.22|0
1645621500000|2022-02-23 13:05:00|268.15|265.95|269.89|267.69|270.18|267.98|268.15|265.95|0
1645621800000|2022-02-23 13:10:00|269.74|267.54|268.28|266.08|269.81|267.61|268|265.8|0
1645622100000|2022-02-23 13:15:00|268.43|266.23|268.43|266.23|268.86|266.66|267.99|265.79|0
1645622400000|2022-02-23 13:20:00|268.57|266.37|265.96|263.76|269.01|266.81|265.67|263.47|0
1645622700000|2022-02-23 13:25:00|266.11|263.91|265.81|263.61|266.68|264.48|265.24|263.04|0
1645623000000|2022-02-23 13:30:00|265.96|263.76|263.22|261.02|266.39|264.19|263.22|261.02|0
1645623300000|2022-02-23 13:35:00|263.36|261.16|264.65|262.45|265.09|262.89|263.07|260.87|0
1645623600000|2022-02-23 13:40:00|264.58|262.38|264.5|262.3|265.08|262.88|263.64|261.44|0
1645623900000|2022-02-23 13:45:00|264.57|262.37|264.62|262.42|265.66|263.46|264.41|262.21|0
1645624200000|2022-02-23 13:50:00|264.55|262.35|266.43|264.23|266.43|264.23|263.83|261.63|0
1645624500000|2022-02-23 13:55:00|266.28|264.08|267.3|265.1|267.88|265.68|266.28|264.08|0
1645624800000|2022-02-23 14:00:00|267.44|265.24|266.43|264.23|267.88|265.68|265.71|263.51|0
1645625100000|2022-02-23 14:05:00|266.28|264.08|266.28|264.08|266.57|264.37|265.13|262.93|0
1645625400000|2022-02-23 14:10:00|266.14|263.94|266.42|264.22|266.71|264.51|265.7|263.5|0
1645625700000|2022-02-23 14:15:00|266.28|264.08|266.27|264.07|268.45|266.25|266.27|264.07|0
1645626000000|2022-02-23 14:20:00|266.42|264.22|267.29|265.09|267.29|265.09|265.4|263.2|0
1645626300000|2022-02-23 14:25:00|267.14|264.94|264.68|262.48|267.14|264.94|264.24|262.04|0
1645626600000|2022-02-23 14:30:00|264.6|262.4|267.79|265.59|268.81|266.61|263.38|261.18|0
1645626900000|2022-02-23 14:35:00|267.35|265.15|267.64|265.44|268.95|266.75|262.02|259.82|0
1645627200000|2022-02-23 14:40:00|267.35|265.15|262.59|260.39|268.8|266.6|262.44|260.24|0
1645627500000|2022-02-23 14:45:00|263.45|261.25|264.31|262.11|268.07|265.87|263.45|261.25|0
1645627800000|2022-02-23 14:50:00|264.17|261.97|256.31|254.11|264.6|262.4|256.31|254.11|0
1645628100000|2022-02-23 14:55:00|256.45|254.25|256.66|254.46|260.43|258.23|256.45|254.25|0
1645628400000|2022-02-23 15:00:00|256.87|254.67|254.51|252.31|256.87|254.67|250.53|248.33|0
1645628700000|2022-02-23 15:05:00|254.65|252.45|249.74|247.54|254.65|252.45|248.21|246.01|0
1645629000000|2022-02-23 15:10:00|249.67|247.47|252.12|249.92|253.24|251.04|248.35|246.15|0
1645629300000|2022-02-23 15:15:00|252.26|250.06|248.21|246.01|252.26|250.06|246.96|244.76|0
1645629600000|2022-02-23 15:20:00|248.13|245.93|245.71|243.51|251.27|249.07|245.15|242.95|0
1645629900000|2022-02-23 15:25:00|245.57|243.37|241.71|239.51|246.26|244.06|240.49|238.29|0
1645630200000|2022-02-23 15:30:00|241.17|238.97|244.49|242.29|245.18|242.98|236.62|234.42|0
1645630500000|2022-02-23 15:35:00|244.36|242.16|246.97|244.77|249.32|247.12|244.36|242.16|0
1645630800000|2022-02-23 15:40:00|246.69|244.49|242.84|240.64|247.24|245.04|241.75|239.55|0
1645631100000|2022-02-23 15:45:00|242.3|240.1|242.02|239.82|244.9|242.7|241.34|239.14|0
1645631400000|2022-02-23 15:50:00|241.47|239.27|242.43|240.23|244.48|242.28|241.47|239.27|0
1645631700000|2022-02-23 15:55:00|242.56|240.36|242.15|239.95|244.89|242.69|239.9|237.7|0
1645632000000|2022-02-23 16:00:00|242.29|240.09|239.02|236.82|243.79|241.59|237.39|235.19|0
1645632300000|2022-02-23 16:05:00|238.75|236.55|235.52|233.32|239.29|237.09|234.31|232.11|0
1645632600000|2022-02-23 16:10:00|235.92|233.72|237|234.8|237.54|235.34|234.84|232.64|0
1645632900000|2022-02-23 16:15:00|236.32|234.12|235.78|233.58|236.59|234.39|233.09|230.89|0
1645633200000|2022-02-23 16:20:00|235.65|233.45|235.71|233.51|236.99|234.79|234.57|232.37|0
1645633500000|2022-02-23 16:25:00|235.64|233.44|235.37|233.17|238.21|236.01|234.97|232.77|0
1645633800000|2022-02-23 16:30:00|235.23|233.03|237.93|235.73|240.52|238.32|233.55|231.35|0
1645634100000|2022-02-23 16:35:00|237.12|234.92|239.42|237.22|242.01|239.81|236.31|234.11|0
1645634400000|2022-02-23 16:40:00|239.29|237.09|237.65|235.45|241.19|238.99|236.84|234.64|0
1645634700000|2022-02-23 16:45:00|236.98|234.78|240.91|238.71|240.91|238.71|236.03|233.83|0
1645635000000|2022-02-23 16:50:00|241.05|238.85|243.79|241.59|244.95|242.75|239.41|237.21|0
1645635300000|2022-02-23 16:55:00|243.92|241.72|243.69|241.49|246.54|244.34|243.22|241.02|0
1645635600000|2022-02-23 17:00:00|243.76|241.56|242.8|240.6|244.18|241.98|240.47|238.27|0
1645635900000|2022-02-23 17:05:00|242.94|240.74|244.31|242.11|244.31|242.11|241.43|239.23|0
1645636200000|2022-02-23 17:10:00|244.45|242.25|242.65|240.45|246.24|244.04|242.11|239.91|0
1645636500000|2022-02-23 17:15:00|242.93|240.73|249.29|247.09|249.29|247.09|242.93|240.73|0
1645636800000|2022-02-23 17:20:00|249.16|246.96|249.99|247.79|250.69|248.49|248.18|245.98|0
1645637100000|2022-02-23 17:25:00|251.71|249.51|250.65|248.45|251.85|249.65|248.98|246.78|0
1645637400000|2022-02-23 17:30:00|251.07|248.87|246.89|244.69|251.49|249.29|246.75|244.55|0
1645637700000|2022-02-23 17:35:00|247.03|244.83|244.26|242.06|247.03|244.83|243.71|241.51|0
1645638000000|2022-02-23 17:40:00|244.53|242.33|245.91|243.71|246.19|243.99|243.36|241.16|0
1645638300000|2022-02-23 17:45:00|245.5|243.3|243.28|241.08|247.02|244.82|243.15|240.95|0
1645638600000|2022-02-23 17:50:00|243.56|241.36|238.76|236.56|243.7|241.5|238.08|235.88|0
1645638900000|2022-02-23 17:55:00|239.04|236.84|238.76|236.56|239.72|237.52|237.13|234.93|0
1645639200000|2022-02-23 18:00:00|239.03|236.83|236.31|234.11|239.03|236.83|236.18|233.98|0
1645639500000|2022-02-23 18:05:00|236.58|234.38|235.23|233.03|237.4|235.2|233.88|231.68|0
1645639800000|2022-02-23 18:10:00|235.5|233.3|228.79|226.59|235.77|233.57|228.4|226.2|0
1645640100000|2022-02-23 18:15:00|228.39|226.19|231.56|229.36|232.23|230.03|224.69|222.49|0
1645640400000|2022-02-23 18:20:00|231.43|229.23|229.83|227.63|232.23|230.03|228.37|226.17|0
1645640700000|2022-02-23 18:25:00|230.36|228.16|227.24|225.04|231.83|229.63|226.91|224.71|0
1645641000000|2022-02-23 18:30:00|227.57|225.37|224.54|222.34|228.76|226.56|224.54|222.34|0
1645641300000|2022-02-23 18:35:00|224.67|222.47|229.95|227.75|230.62|228.42|224.01|221.81|0
1645641600000|2022-02-23 18:40:00|230.22|228.02|230.41|228.21|231.28|229.08|228.89|226.69|0
1645641900000|2022-02-23 18:45:00|230.61|228.41|233.55|231.35|235.57|233.37|229.95|227.75|0
1645642200000|2022-02-23 18:50:00|233.68|231.48|227.27|225.07|233.68|231.48|226.08|223.88|0
1645642500000|2022-02-23 18:55:00|227.4|225.2|229.12|226.92|229.79|227.59|226.21|224.01|0
1645642800000|2022-02-23 19:00:00|228.86|226.66|225.28|223.08|231.39|229.19|223.83|221.63|0
1645643100000|2022-02-23 19:05:00|225.41|223.21|228.35|226.15|230.22|228.02|223.56|221.36|0
1645643400000|2022-02-23 19:10:00|229.15|226.95|227.56|225.36|231.15|228.95|226.37|224.17|0
1645643700000|2022-02-23 19:15:00|227.03|224.83|227.82|225.62|229.54|227.34|224.13|221.93|0
1645644000000|2022-02-23 19:20:00|227.42|225.22|221.64|219.44|228.74|226.54|220.86|218.66|0
1645644300000|2022-02-23 19:25:00|221.9|219.7|220.58|218.38|222.42|220.22|218.76|216.56|0
1645644600000|2022-02-23 19:30:00|220.71|218.51|219.67|217.47|222.27|220.07|218.51|216.31|0
1645644900000|2022-02-23 19:35:00|219.41|217.21|219.8|217.6|221.36|219.16|219.41|217.21|0
1645645200000|2022-02-23 19:40:00|219.73|217.53|216.78|214.58|219.73|217.53|213.5|211.3|0
1645645500000|2022-02-23 19:45:00|216.53|214.33|218.4|216.2|221.11|218.91|216.04|213.84|0
1645645800000|2022-02-23 19:50:00|217.88|215.68|216.72|214.52|220.07|217.87|216.59|214.39|0
1645646100000|2022-02-23 19:55:00|217.36|215.16|217.75|215.55|219.81|217.61|215.83|213.63|0
1645646400000|2022-02-23 20:00:00|217.87|215.67|213.65|211.45|218.52|216.32|213.14|210.94|0
1645646700000|2022-02-23 20:05:00|213.78|211.58|212.51|210.31|215.75|213.55|211.62|209.42|0
1645647000000|2022-02-23 20:10:00|213.7|211.5|213.53|211.33|214.21|212.01|210.5|208.3|0
1645647300000|2022-02-23 20:15:00|213.15|210.95|212.51|210.31|216.08|213.88|212.26|210.06|0
1645647600000|2022-02-23 20:20:00|212.77|210.57|214.29|212.09|214.29|212.09|211.25|209.05|0
1645647900000|2022-02-23 20:25:00|213.91|211.71|216.93|214.73|217.83|215.63|213.02|210.82|0
1645648200000|2022-02-23 20:30:00|216.03|213.83|214.68|212.48|217.96|215.76|212.33|210.13|0
1645648500000|2022-02-23 20:35:00|214.74|212.54|210.29|208.09|216.15|213.95|210.29|208.09|0
1645648800000|2022-02-23 20:40:00|210.17|207.97|210.85|208.65|213.13|210.93|210.04|207.84|0
1645649100000|2022-02-23 20:45:00|210.73|208.53|208.33|206.13|212.88|210.68|208.33|206.13|0
1645649400000|2022-02-23 20:50:00|208.21|206.01|207.64|205.44|211.48|209.28|206.46|204.26|0
1645649700000|2022-02-23 20:55:00|207.96|205.76|210.4|208.2|211.4|209.2|206.45|204.25|0
1645650000000|2022-02-23 21:00:00|210.9|208.7|211.27|209.07|212.54|210.34|210.14|207.94|0
1645650300000|2022-02-23 21:05:00|211.4|209.2|211.52|209.32|212.53|210.33|211.4|209.2|0
1645650600000|2022-02-23 21:10:00|211.4|209.2|211.01|208.81|212.34|210.14|210.14|207.94|0
1645650900000|2022-02-23 21:15:00|211.44|208.64|211.12|208.32|211.82|209.02|210.93|208.13|0
1645651200000|2022-02-23 21:20:00|211.06|208.26|211.31|208.51|211.43|208.63|210.55|207.75|0
1645651500000|2022-02-23 21:25:00|211.37|208.57|210.61|207.81|211.62|208.82|210.17|207.37|0
1645651800000|2022-02-23 21:30:00|210.67|207.87|209.54|206.74|210.67|207.87|209.54|206.74|0
1645652100000|2022-02-23 21:35:00|209.42|206.62|210.48|207.68|210.98|208.18|208.29|205.49|0
1645652400000|2022-02-23 21:40:00|210.54|207.74|207.66|204.86|210.6|207.8|205.67|202.87|0
1645652700000|2022-02-23 21:45:00|207.78|204.98|208.4|205.6|209.22|206.42|207.78|204.98|0
1645653000000|2022-02-23 21:50:00|208.53|205.73|207.78|204.98|208.65|205.85|206.84|204.04|0
1645653300000|2022-02-23 21:55:00|207.65|204.85|206.96|204.16|207.65|204.85|206.16|203.36|0
1645653600000|2022-02-23 22:00:00|206.93|204.13|206.95|204.15|207.05|204.25|206.65|203.85|0
1645653900000|2022-02-23 22:05:00|206.94|204.14|206.81|204.01|207.11|204.31|206.79|203.99|0
1645654200000|2022-02-23 22:10:00|206.79|203.99|206.8|204|207.07|204.27|206.6|203.8|0
1645654500000|2022-02-23 22:15:00|206.77|203.97|206.74|203.94|206.91|204.11|206.6|203.8|0
1645654800000|2022-02-23 22:20:00|206.73|203.93|206.45|203.65|206.73|203.93|206.41|203.61|0
1645655100000|2022-02-23 22:25:00|206.43|203.63|206.07|203.27|206.6|203.8|206.07|203.27|0
1645655400000|2022-02-23 22:30:00|206.12|203.32|205.81|203.01|206.12|203.32|205.69|202.89|0
1645655700000|2022-02-23 22:35:00|205.79|202.99|205.72|202.92|206.23|203.43|205.7|202.9|0
1645656000000|2022-02-23 22:40:00|205.81|203.01|205.86|203.06|205.86|203.06|205.62|202.82|0
1645656300000|2022-02-23 22:45:00|205.82|203.02|206.54|203.74|206.54|203.74|205.72|202.92|0
1645656600000|2022-02-23 22:50:00|206.56|203.76|206.52|203.72|206.65|203.85|206.38|203.58|0
1645656900000|2022-02-23 22:55:00|206.5|203.7|207.39|204.59|207.39|204.59|206.47|203.67|0
1645657200000|2022-02-23 23:00:00|207.29|204.49|207.54|204.74|210.99|208.19|207.29|204.49|0
1645657500000|2022-02-23 23:05:00|207.66|204.86|206.04|203.24|208.1|205.3|205.49|202.69|0
1645657800000|2022-02-23 23:10:00|205.98|203.18|206.73|203.93|207.23|204.43|204.87|202.07|0
1645658100000|2022-02-23 23:15:00|206.66|203.86|204.12|201.32|207.1|204.3|203.87|201.07|0
1645658400000|2022-02-23 23:20:00|204.24|201.44|203.87|201.07|204.98|202.18|203.87|201.07|0
1645658700000|2022-02-23 23:25:00|203.99|201.19|206.84|204.04|208.34|205.54|203.93|201.13|0
1645659000000|2022-02-23 23:30:00|206.72|203.92|208.21|205.41|208.21|205.41|206.59|203.79|0
1645659300000|2022-02-23 23:35:00|208.08|205.28|207.89|205.09|208.21|205.41|207.21|204.41|0
1645659600000|2022-02-23 23:40:00|208.08|205.28|210.46|207.66|211.46|208.66|207.77|204.97|0
1645659900000|2022-02-23 23:45:00|210.58|207.78|208.95|206.15|210.64|207.84|208.7|205.9|0
1645660200000|2022-02-23 23:50:00|209.07|206.27|209.7|206.9|209.82|207.02|208.32|205.52|0
1645660500000|2022-02-23 23:55:00|209.82|207.02|208.32|205.52|210.38|207.58|207.75|204.95|0
1645660800000|2022-02-24 00:00:00|208.69|205.89|207.56|204.76|210.57|207.77|206.75|203.95|0
1645661100000|2022-02-24 00:05:00|207.5|204.7|205.38|202.58|208.31|205.51|204.26|201.46|0
1645661400000|2022-02-24 00:10:00|205.26|202.46|205.49|202.69|208.5|205.7|205.07|202.27|0
1645661700000|2022-02-24 00:15:00|205.12|202.32|203.75|200.95|205.12|202.32|202.51|199.71|0
1645662000000|2022-02-24 00:20:00|203.62|200.82|205.49|202.69|205.49|202.69|203.44|200.64|0
1645662300000|2022-02-24 00:25:00|205.37|202.57|202.15|199.35|206.11|203.31|199.82|197.02|0
1645662600000|2022-02-24 00:30:00|202.4|199.6|200|197.2|203.14|200.34|198.9|196.1|0
1645662900000|2022-02-24 00:35:00|199.51|196.71|201.62|198.82|203.89|201.09|198.36|195.56|0
1645663200000|2022-02-24 00:40:00|201.68|198.88|201.74|198.94|203.21|200.41|201.07|198.27|0
1645663500000|2022-02-24 00:45:00|201.68|198.88|201.8|199|202.05|199.25|200.76|197.96|0
1645663800000|2022-02-24 00:50:00|201.92|199.12|200.02|197.22|202.22|199.42|200.02|197.22|0
1645664100000|2022-02-24 00:55:00|198.63|195.83|195.85|193.05|200.09|197.29|195.85|193.05|0
1645664400000|2022-02-24 01:00:00|195.91|193.11|196.21|193.41|198.87|196.07|195.85|193.05|0
1645664700000|2022-02-24 01:05:00|196.27|193.47|198.01|195.21|198.26|195.46|195.73|192.93|0
1645665000000|2022-02-24 01:10:00|197.77|194.97|200.56|197.76|203.48|200.68|197.65|194.85|0
1645665300000|2022-02-24 01:15:00|200.2|197.4|199.04|196.24|202.54|199.74|197.73|194.93|0
1645665600000|2022-02-24 01:20:00|198.8|196|198.32|195.52|199.52|196.72|197.24|194.44|0
1645665900000|2022-02-24 01:25:00|198.2|195.4|198.56|195.76|199.4|196.6|197.96|195.16|0
1645666200000|2022-02-24 01:30:00|198.44|195.64|201.44|198.64|203.14|200.34|197.72|194.92|0
1645666500000|2022-02-24 01:35:00|201.32|198.52|201.38|198.58|202.1|199.3|200.11|197.31|0
1645666800000|2022-02-24 01:40:00|201.56|198.76|201.56|198.76|203.74|200.94|200.65|197.85|0
1645667100000|2022-02-24 01:45:00|201.49|198.69|203.31|200.51|204.83|202.03|201.25|198.45|0
1645667400000|2022-02-24 01:50:00|203.61|200.81|204.17|201.37|209.13|206.33|203.55|200.75|0
1645667700000|2022-02-24 01:55:00|203.99|201.19|203.62|200.82|204.6|201.8|202.15|199.35|0
1645668000000|2022-02-24 02:00:00|203.74|200.94|201.66|198.86|205.09|202.29|201.54|198.74|0
1645668300000|2022-02-24 02:05:00|201.6|198.8|200.74|197.94|202.63|199.83|199.29|196.49|0
1645668600000|2022-02-24 02:10:00|200.56|197.76|201.95|199.15|203.05|200.25|200.2|197.4|0
1645668900000|2022-02-24 02:15:00|201.77|198.97|201.45|198.65|204.52|201.72|201.26|198.46|0
1645669200000|2022-02-24 02:20:00|201.51|198.71|200.29|197.49|201.57|198.77|199.8|197|0
1645669500000|2022-02-24 02:25:00|200.35|197.55|194.62|191.82|200.47|197.67|194.62|191.82|0
1645669800000|2022-02-24 02:30:00|194.92|192.12|198.04|195.24|198.52|195.72|194.08|191.28|0
1645670100000|2022-02-24 02:35:00|197.86|195.06|199.18|196.38|199.97|197.17|197.32|194.52|0
1645670400000|2022-02-24 02:40:00|199.37|196.57|198.57|195.77|199.37|196.57|197.73|194.93|0
1645670700000|2022-02-24 02:45:00|198.52|195.72|196.52|193.72|200.39|197.59|196.04|193.24|0
1645671000000|2022-02-24 02:50:00|194.43|191.63|194.09|190.17|197.52|194.16|192.05|189.14|0
1645671300000|2022-02-24 02:55:00|193.85|189.93|193.77|189.85|197.08|193.16|192.49|188.57|0
1645671600000|2022-02-24 03:00:00|193.7|189.78|193.82|189.9|196.87|192.95|192.25|188.33|0
1645671900000|2022-02-24 03:05:00|193.88|189.96|180.6|176.68|193.88|189.96|179.75|175.83|0
1645672200000|2022-02-24 03:10:00|180.66|176.74|187.56|183.64|191.2|187.28|179.92|176|0
1645672500000|2022-02-24 03:15:00|186.93|183.01|187.67|183.75|189.97|186.05|185.27|181.35|0
1645672800000|2022-02-24 03:20:00|187.84|183.92|183.1|179.18|189.22|185.3|183.1|179.18|0
1645673100000|2022-02-24 03:25:00|183.22|179.3|183.44|179.52|184.41|180.49|181.24|177.32|0
1645673400000|2022-02-24 03:30:00|183.5|179.58|175.56|171.64|183.5|179.58|174.18|170.26|0
1645673700000|2022-02-24 03:35:00|175.78|171.86|173.64|169.72|177.99|174.07|173.64|169.72|0
1645674000000|2022-02-24 03:40:00|173.09|169.17|178.56|174.36|180.65|176.45|171.68|167.76|0
1645674300000|2022-02-24 03:45:00|178.06|173.86|183.5|179.3|184.46|180.26|177.56|173.36|0
1645674600000|2022-02-24 03:50:00|184.06|179.86|184.04|179.84|185.95|181.75|180.65|176.45|0
1645674900000|2022-02-24 03:55:00|184.15|179.95|180.65|176.45|184.15|179.95|179.32|175.12|0
1645675200000|2022-02-24 04:00:00|180.43|176.23|183.31|179.11|183.42|179.22|179.38|175.18|0
1645675500000|2022-02-24 04:05:00|183.25|179.05|184.14|179.94|185.43|181.23|180.64|176.44|0
1645675800000|2022-02-24 04:10:00|183.86|179.66|180.64|176.44|183.86|179.66|179.37|175.17|0
1645676100000|2022-02-24 04:15:00|180.3|176.1|181.42|177.22|183.24|179.04|178.43|174.23|0
1645676400000|2022-02-24 04:20:00|181.69|177.49|182.53|178.33|184.15|179.95|179.61|175.41|0
1645676700000|2022-02-24 04:25:00|182.37|178.17|181.53|177.33|183.53|179.33|180.49|176.29|0
1645677000000|2022-02-24 04:30:00|181.31|177.11|183.9|179.7|186.32|182.12|180.65|176.45|0
1645677300000|2022-02-24 04:35:00|183.4|179.2|182.5|178.3|184.07|179.87|182.28|178.08|0
1645677600000|2022-02-24 04:40:00|182.17|177.97|183.17|178.97|184.06|179.86|180.79|176.59|0
1645677900000|2022-02-24 04:45:00|183.11|178.91|186.25|182.05|186.36|182.16|183.06|178.86|0
1645678200000|2022-02-24 04:50:00|187.09|182.89|187.48|183.28|188.73|184.53|186.02|181.82|0
1645678500000|2022-02-24 04:55:00|187.54|183.34|187.48|183.28|188.62|184.42|186.92|182.72|0
1645678800000|2022-02-24 05:00:00|187.37|183.17|184.89|180.69|187.71|183.51|184.55|180.35|0
1645679100000|2022-02-24 05:05:00|185.11|180.91|183.82|179.62|187.02|182.82|182.59|178.39|0
1645679400000|2022-02-24 05:10:00|183.54|179.34|187.36|183.16|188.26|184.06|183.43|179.23|0
1645679700000|2022-02-24 05:15:00|187.58|183.38|184.63|180.43|187.92|183.72|183.22|179.02|0
1645680000000|2022-02-24 05:20:00|184.74|180.54|184.85|180.65|186.2|182|184.34|180.14|0
1645680300000|2022-02-24 05:25:00|185.02|180.82|183.89|179.69|186.88|182.68|183.78|179.58|0
1645680600000|2022-02-24 05:30:00|184.06|179.86|182.52|178.32|184.17|179.97|180.15|175.95|0
1645680900000|2022-02-24 05:35:00|182.46|178.26|180.24|176.04|183.24|179.04|180.13|175.93|0
1645681200000|2022-02-24 05:40:00|180.35|176.15|183.66|180.02|183.77|180.13|180.35|176.15|0
1645681500000|2022-02-24 05:45:00|183.44|179.8|182.71|179.07|185.28|181.64|182.43|178.79|0
1645681800000|2022-02-24 05:50:00|182.66|179.02|184.66|181.3|185.85|182.49|182.1|178.46|0
1645682100000|2022-02-24 05:55:00|184.99|181.63|183.03|179.67|185.89|182.53|182.86|179.5|0
1645682400000|2022-02-24 06:00:00|183.09|179.73|186.05|182.13|186.62|182.7|183.09|179.64|0
1645682700000|2022-02-24 06:05:00|186.11|182.19|187.86|183.94|188.08|184.16|185.21|181.29|0
1645683000000|2022-02-24 06:10:00|188.08|184.16|182.96|179.04|188.08|184.16|182.06|178.14|0
1645683300000|2022-02-24 06:15:00|183.24|179.32|185.01|181.09|186.92|183|181.39|177.47|0
1645683600000|2022-02-24 06:20:00|185.06|181.14|184.05|180.13|185.23|181.31|182.48|178.56|0
1645683900000|2022-02-24 06:25:00|184.1|180.18|181.69|177.77|185.06|181.14|180.8|176.88|0
1645684200000|2022-02-24 06:30:00|181.36|177.44|181.24|177.32|183.65|179.73|180.8|176.88|0
1645684500000|2022-02-24 06:35:00|181.47|177.55|183.06|179.14|183.06|179.14|179.58|175.66|0
1645684800000|2022-02-24 06:40:00|182.72|178.8|184.06|180.14|184.28|180.36|181.56|177.64|0
1645685100000|2022-02-24 06:45:00|184.12|180.2|178.95|175.03|184.17|180.25|178.95|175.03|0
1645685400000|2022-02-24 06:50:00|179.01|175.09|178.51|174.59|179.61|175.69|176.27|172.35|0
1645685700000|2022-02-24 06:55:00|178.57|174.65|179.61|175.69|181.49|177.57|178.35|174.43|0
1645686000000|2022-02-24 07:00:00|179.28|175.36|178.72|174.8|183.99|180.07|178.72|174.8|0
1645686300000|2022-02-24 07:05:00|178.56|174.64|179.27|175.35|180.15|176.23|173.71|169.79|0
1645686600000|2022-02-24 07:10:00|178.94|175.02|178.55|174.63|179.54|175.62|174.52|170.6|0
1645686900000|2022-02-24 07:15:00|178.88|174.96|177.14|173.22|179.1|175.18|173.56|169.64|0
1645687200000|2022-02-24 07:20:00|176.65|172.73|176.11|172.19|178.01|174.09|175.89|171.97|0
1645687500000|2022-02-24 07:25:00|176.32|172.4|174.34|169.86|176.71|172.4|173.43|168.95|0
1645687800000|2022-02-24 07:30:00|174.5|170.02|173.7|168.94|178.25|173.49|158.36|153.6|0
1645688100000|2022-02-24 07:35:00|174.08|169.32|175.84|170.8|175.94|170.9|172.18|167.14|0
1645688400000|2022-02-24 07:40:00|175.46|170.42|178.72|173.68|179.16|174.12|174.43|169.39|0
1645688700000|2022-02-24 07:45:00|178.89|173.85|179.35|174.31|184.2|179.16|177.71|172.67|0
1645689000000|2022-02-24 07:50:00|179.02|173.98|175.76|170.72|179.4|174.36|174.43|169.39|0
1645689300000|2022-02-24 07:55:00|175.81|170.77|175.18|170.14|179.64|174.6|175.12|170.08|0
1645689600000|2022-02-24 08:00:00|175.4|170.36|179.45|173.85|180.34|174.74|173.34|167.74|0
1645689900000|2022-02-24 08:05:00|178.91|174.51|183.58|179.18|183.92|179.52|178.91|174.51|0
1645690200000|2022-02-24 08:10:00|185.44|181.04|179.92|175.52|185.44|181.04|179.86|175.46|0
1645690500000|2022-02-24 08:15:00|179.53|175.13|183.65|179.25|183.65|179.25|178.81|174.41|0
1645690800000|2022-02-24 08:20:00|184.1|179.7|183.18|178.78|186.93|182.53|182.81|178.41|0
1645691100000|2022-02-24 08:25:00|183.35|178.95|177.32|172.92|185.7|181.3|175.82|171.42|0
1645691400000|2022-02-24 08:30:00|177.54|173.14|179.1|174.7|180.23|175.83|175.87|171.47|0
1645691700000|2022-02-24 08:35:00|179.33|174.93|177.65|173.25|179.77|175.37|175.54|171.14|0
1645692000000|2022-02-24 08:40:00|177.87|173.47|176.94|172.54|178.43|174.03|174.65|170.25|0
1645692300000|2022-02-24 08:45:00|176.72|172.32|177.94|173.54|180.08|175.68|175.66|171.26|0
1645692600000|2022-02-24 08:50:00|177.77|173.37|175.6|171.64|179.63|175.67|175.6|171.64|0
1645692900000|2022-02-24 08:55:00|175.71|171.75|179.4|175.44|181.26|177.3|175.65|171.69|0
1645693200000|2022-02-24 09:00:00|179.68|175.72|180.63|176.67|181.31|177.35|177.38|173.42|0
1645693500000|2022-02-24 09:05:00|180.35|176.39|185.19|181.23|187.38|183.42|179.28|175.32|0
1645693800000|2022-02-24 09:10:00|185.07|181.11|179.55|175.59|185.07|181.11|175.97|172.01|0
1645694100000|2022-02-24 09:15:00|179.78|175.82|181.7|177.74|183.75|179.79|179.44|175.48|0
1645694400000|2022-02-24 09:20:00|181.36|177.4|183.74|179.78|185.81|181.85|181.24|177.28|0
1645694700000|2022-02-24 09:25:00|184.15|180.19|183.52|179.56|186.31|182.35|180.36|176.4|0
1645695000000|2022-02-24 09:30:00|183.68|179.72|184.42|180.46|185.68|181.72|182.95|178.99|0
1645695300000|2022-02-24 09:35:00|184.48|180.52|183.74|179.78|184.48|180.52|182.09|178.13|0
1645695600000|2022-02-24 09:40:00|183.9|179.94|180.35|176.39|184.93|180.97|178.61|174.65|0
1645695900000|2022-02-24 09:45:00|180.51|176.55|182.42|178.46|182.99|179.03|179.9|175.94|0
1645696200000|2022-02-24 09:50:00|182.31|178.35|179.94|175.98|183.61|179.65|178.88|174.92|0
1645696500000|2022-02-24 09:55:00|180|176.04|178.38|174.42|181.58|177.62|178.38|174.42|0
1645696800000|2022-02-24 10:00:00|178.32|174.36|179.15|175.19|179.44|175.48|177.26|173.3|0
1645697100000|2022-02-24 10:05:00|179.1|175.14|183.77|179.81|183.94|179.98|178.71|174.75|0
1645697400000|2022-02-24 10:10:00|183.83|179.87|180.83|176.87|183.83|179.87|179.99|176.03|0
1645697700000|2022-02-24 10:15:00|180.44|176.48|178.03|174.07|180.72|176.76|177.58|173.62|0
1645698000000|2022-02-24 10:20:00|178.09|174.13|174.27|170.31|178.31|174.35|173.56|169.6|0
1645698300000|2022-02-24 10:25:00|174.54|170.58|173.93|169.97|177.58|173.62|170.14|166.18|0
1645698600000|2022-02-24 10:30:00|174.26|170.3|176.42|172.46|177.03|173.07|173.1|169.14|0
1645698900000|2022-02-24 10:35:00|176.31|172.35|177.31|173.35|177.36|173.4|172.83|168.87|0
1645699200000|2022-02-24 10:40:00|177.19|173.23|176.3|172.34|179.72|175.76|176.19|172.23|0
1645699500000|2022-02-24 10:45:00|176.36|172.4|177.97|174.01|178.42|174.46|175.03|171.07|0
1645699800000|2022-02-24 10:50:00|178.03|174.07|173.92|169.96|178.31|174.35|173.92|169.96|0
1645700100000|2022-02-24 10:55:00|173.64|169.68|173.8|169.84|174.96|171|173.09|169.13|0
1645700400000|2022-02-24 11:00:00|173.74|169.78|170.35|166.39|175.13|171.17|170.02|166.06|0
1645700700000|2022-02-24 11:05:00|170.73|166.77|168.5|164.54|171.11|167.15|168.13|164.17|0
1645701000000|2022-02-24 11:10:00|168.56|164.6|172.87|168.91|173.2|169.24|167.8|163.84|0
1645701300000|2022-02-24 11:15:00|172.76|168.8|169.13|165.17|172.76|168.8|168.43|164.47|0
1645701600000|2022-02-24 11:20:00|169.23|165.27|173.47|169.51|173.47|169.51|169.18|165.22|0
1645701900000|2022-02-24 11:25:00|173.25|169.29|170.2|166.24|173.79|169.83|168.8|164.84|0
1645702200000|2022-02-24 11:30:00|170.09|166.13|167.88|163.92|171.61|167.65|167.83|163.87|0
1645702500000|2022-02-24 11:35:00|167.83|163.87|168.36|164.4|168.36|164.4|167.02|163.06|0
1645702800000|2022-02-24 11:40:00|168.42|164.46|174.94|170.98|174.94|170.98|167.45|163.49|0
1645703100000|2022-02-24 11:45:00|174.44|170.48|175.37|171.41|177.03|173.07|173.62|169.66|0
1645703400000|2022-02-24 11:50:00|175.26|171.3|174.76|170.8|178.08|174.12|174.16|170.2|0
1645703700000|2022-02-24 11:55:00|174.49|170.53|178.19|174.23|178.19|174.23|173.99|170.03|0
1645704000000|2022-02-24 12:00:00|178.58|174.62|173.71|169.75|178.58|174.62|172.78|168.82|0
1645704300000|2022-02-24 12:05:00|173.55|169.59|170.23|166.27|173.55|169.59|170.23|166.27|0
1645704600000|2022-02-24 12:10:00|170.28|166.32|174.15|170.19|174.15|170.19|169.8|165.84|0
1645704900000|2022-02-24 12:15:00|174.09|170.13|172.01|168.05|176.02|172.06|171.36|167.4|0
1645705200000|2022-02-24 12:20:00|172.07|168.11|171.19|167.23|172.07|168.11|170.16|166.2|0
1645705500000|2022-02-24 12:25:00|170.98|167.02|170.59|166.63|171.84|167.88|169.57|165.61|0
1645705800000|2022-02-24 12:30:00|170.32|166.36|168.06|164.1|170.76|166.8|167.63|163.67|0
1645706100000|2022-02-24 12:35:00|168.22|164.26|168.8|164.84|168.91|164.95|167.09|163.13|0
1645706400000|2022-02-24 12:40:00|168.86|164.9|168.48|164.52|168.86|164.9|166.98|163.02|0
1645706700000|2022-02-24 12:45:00|168.37|164.41|168.39|164.43|168.39|164.43|165.71|161.75|0
1645707000000|2022-02-24 12:50:00|168.17|164.21|168.41|164.45|170.45|166.49|167.82|163.86|0
1645707300000|2022-02-24 12:55:00|168.46|164.5|168.94|164.98|169.38|165.42|166.1|162.14|0
1645707600000|2022-02-24 13:00:00|169.32|165.36|168.89|164.93|170.84|166.88|167.7|163.74|0
1645707900000|2022-02-24 13:05:00|169|165.04|165.88|161.92|169.54|165.58|165.45|161.49|0
1645708200000|2022-02-24 13:10:00|165.93|161.97|165.55|161.59|166.52|162.56|165.45|161.49|0
1645708500000|2022-02-24 13:15:00|165.66|161.7|164.59|160.63|166.35|162.39|163.48|159.52|0
1645708800000|2022-02-24 13:20:00|164.48|160.52|163.32|159.36|165.02|161.06|162.79|158.83|0
1645709100000|2022-02-24 13:25:00|163.26|159.3|164.57|160.61|165.21|161.25|162.47|158.51|0
1645709400000|2022-02-24 13:30:00|164.36|160.4|167.18|163.22|167.29|163.33|164.04|160.08|0
1645709700000|2022-02-24 13:35:00|166.97|163.01|166.97|163.01|168.84|164.88|166.11|162.15|0
1645710000000|2022-02-24 13:40:00|166.86|162.9|172.92|169.84|172.92|169.84|165.12|161.71|0
1645710300000|2022-02-24 13:45:00|172.59|169.51|170.9|167.82|172.59|169.51|167.75|164.67|0
1645710600000|2022-02-24 13:50:00|171.17|168.09|170.62|167.54|173.3|170.22|170.24|167.16|0
1645710900000|2022-02-24 13:55:00|170.57|167.49|165.05|161.97|171|167.92|164.83|161.75|0
1645711200000|2022-02-24 14:00:00|164.73|161.65|168.26|165.18|168.86|165.78|164.73|161.65|0
1645711500000|2022-02-24 14:05:00|168.32|165.24|170.22|167.14|172.47|169.39|168.21|165.13|0
1645711800000|2022-02-24 14:10:00|170.06|166.98|167.61|164.53|170.11|167.03|166.91|163.83|0
1645712100000|2022-02-24 14:15:00|167.66|164.58|169.62|166.54|169.89|166.81|167.66|164.58|0
1645712400000|2022-02-24 14:20:00|169.72|166.64|166.79|163.71|170.76|167.68|166.25|163.17|0
1645712700000|2022-02-24 14:25:00|166.68|163.6|163.68|160.6|166.68|163.6|163.36|160.28|0
1645713000000|2022-02-24 14:30:00|164.16|161.08|170.48|167.4|172.84|169.76|162.51|159.43|0
1645713300000|2022-02-24 14:35:00|169.39|166.31|171.73|168.65|173.45|170.37|165.6|162.52|0
1645713600000|2022-02-24 14:40:00|171.45|168.37|166.81|163.73|171.45|168.37|163.77|160.69|0
1645713900000|2022-02-24 14:45:00|166.43|163.35|174.8|171.72|174.8|171.72|163.76|160.68|0
1645714200000|2022-02-24 14:50:00|175.93|172.85|175.34|172.26|181.43|178.35|172.94|169.86|0
1645714500000|2022-02-24 14:55:00|175.96|172.88|180.11|177.03|180.11|177.03|172.82|169.74|0
1645714800000|2022-02-24 15:00:00|179.94|176.86|170.92|167.84|179.94|176.86|169.93|166.85|0
1645715100000|2022-02-24 15:05:00|170.26|167.18|181.21|178.13|181.21|178.13|168.16|165.08|0
1645715400000|2022-02-24 15:10:00|180.98|177.9|188.2|185.12|188.79|185.71|178.83|175.75|0
1645715700000|2022-02-24 15:15:00|187.74|184.66|190.5|187.42|190.68|187.6|184.29|181.21|0
1645716000000|2022-02-24 15:20:00|190.56|187.48|187.34|184.26|195.86|192.78|185.61|182.53|0
1645716300000|2022-02-24 15:25:00|186.88|183.8|183.13|180.05|188.8|185.72|179.86|176.78|0
1645716600000|2022-02-24 15:30:00|182.95|179.87|187.62|184.54|189.19|186.11|179.83|176.75|0
1645716900000|2022-02-24 15:35:00|187.04|183.96|183.81|180.73|188.37|185.29|180.05|176.97|0
1645717200000|2022-02-24 15:40:00|183.92|180.84|184.26|181.18|185.53|182.45|178.69|175.61|0
1645717500000|2022-02-24 15:45:00|184.15|181.07|189.71|186.63|191.52|188.44|183.29|180.21|0
1645717800000|2022-02-24 15:50:00|189.59|186.51|194.35|191.27|194.7|191.62|187.14|184.06|0
1645718100000|2022-02-24 15:55:00|194.59|191.51|190.41|187.33|196.29|193.21|188.37|185.29|0
1645718400000|2022-02-24 16:00:00|190.36|187.28|189.13|186.05|194.13|191.05|184.92|181.84|0
1645718700000|2022-02-24 16:05:00|188.73|185.65|196.5|193.42|198.29|195.21|188.43|185.35|0
1645719000000|2022-02-24 16:10:00|196.68|193.6|200.03|196.95|201.05|197.97|193.53|190.45|0
1645719300000|2022-02-24 16:15:00|200.21|197.13|201.26|198.18|201.5|198.42|196.69|193.61|0
1645719600000|2022-02-24 16:20:00|201.62|198.54|193.88|190.8|202.17|199.09|193.88|190.8|0
1645719900000|2022-02-24 16:25:00|194.24|191.16|191.74|188.66|196.15|193.07|190.86|187.78|0
1645720200000|2022-02-24 16:30:00|191.98|188.9|191.98|188.9|194.95|191.87|188.92|185.84|0
1645720500000|2022-02-24 16:35:00|192.39|189.31|194.23|191.15|194.23|191.15|188.8|185.72|0
1645720800000|2022-02-24 16:40:00|193.99|190.91|186.81|183.73|193.99|190.91|186|182.92|0
1645721100000|2022-02-24 16:45:00|187.27|184.19|189.19|186.11|189.19|186.11|182.49|179.41|0
1645721400000|2022-02-24 16:50:00|189.66|186.58|193.78|190.7|194.62|191.54|189.07|185.99|0
1645721700000|2022-02-24 16:55:00|192.72|189.64|197.24|194.16|197.48|194.4|192.48|189.4|0
1645722000000|2022-02-24 17:00:00|197|193.92|196.76|193.68|197.48|194.4|195.45|192.37|0
1645722300000|2022-02-24 17:05:00|196.52|193.44|191.64|188.56|197.24|194.16|191.64|188.56|0
1645722600000|2022-02-24 17:10:00|192|188.92|185.22|182.14|193.3|190.22|185.22|182.14|0
1645722900000|2022-02-24 17:15:00|185.1|182.02|186.37|183.29|187.77|184.69|184.06|180.98|0
1645723200000|2022-02-24 17:20:00|186.43|183.35|182.56|179.48|187.3|184.22|181.31|178.23|0
1645723500000|2022-02-24 17:25:00|182.68|179.6|185.25|182.17|186.13|183.05|182.1|179.02|0
1645723800000|2022-02-24 17:30:00|185.14|182.06|182.48|179.4|187.82|184.74|180.76|177.68|0
1645724100000|2022-02-24 17:35:00|182.42|179.34|189.33|186.25|190.04|186.96|182.42|179.34|0
1645724400000|2022-02-24 17:40:00|189.22|186.14|190.76|187.68|192.66|189.58|188.33|185.25|0
1645724700000|2022-02-24 17:45:00|190.64|187.56|188.06|184.98|191.71|188.63|188|184.92|0
1645725000000|2022-02-24 17:50:00|188.53|185.45|188.64|185.56|190.11|187.03|186.77|183.69|0
1645725300000|2022-02-24 17:55:00|188.87|185.79|185.87|182.79|191.79|188.71|185.59|182.51|0
1645725600000|2022-02-24 18:00:00|186.05|182.97|185|181.92|186.28|183.2|183.05|179.97|0
1645725900000|2022-02-24 18:05:00|184.83|181.75|190.25|187.17|190.66|187.58|184.66|181.58|0
1645726200000|2022-02-24 18:10:00|190.36|187.28|192.25|189.17|193.2|190.12|188.02|184.94|0
1645726500000|2022-02-24 18:15:00|192.48|189.4|193.43|190.35|194.38|191.3|190.12|187.04|0
1645726800000|2022-02-24 18:20:00|192.95|189.87|188.95|185.87|194.5|191.42|188.83|185.75|0
1645727100000|2022-02-24 18:25:00|189.53|186.45|186.73|183.65|191.06|187.98|186.38|183.3|0
1645727400000|2022-02-24 18:30:00|186.61|183.53|188.72|185.64|190.66|187.58|186.38|183.3|0
1645727700000|2022-02-24 18:35:00|188.84|185.76|193.74|190.66|194.28|191.2|187.49|184.41|0
1645728000000|2022-02-24 18:40:00|193.86|190.78|191.11|188.03|195.3|192.22|191|187.92|0
1645728300000|2022-02-24 18:45:00|190.76|187.68|204.74|201.66|205.43|202.35|188.51|185.43|0
1645728600000|2022-02-24 18:50:00|204.93|201.85|201.49|198.41|208.72|205.64|201.24|198.16|0
1645728900000|2022-02-24 18:55:00|201.86|198.78|195.91|192.83|202.41|199.33|194.23|191.15|0
1645729200000|2022-02-24 19:00:00|196.45|193.37|196.08|193|197.59|194.51|189.48|186.4|0
1645729500000|2022-02-24 19:05:00|196.5|193.42|191.3|188.22|199.34|196.26|190.59|187.51|0
1645729800000|2022-02-24 19:10:00|191.47|188.39|200.31|197.23|200.31|197.23|191.47|188.39|0
1645730100000|2022-02-24 19:15:00|199.58|196.5|202.44|199.36|202.69|199.61|196.71|193.63|0
1645730400000|2022-02-24 19:20:00|202.32|199.24|201.27|198.19|203.82|200.74|200.05|196.97|0
1645730700000|2022-02-24 19:25:00|201.58|198.5|203.48|200.4|203.85|200.77|200.17|197.09|0
1645731000000|2022-02-24 19:30:00|203.73|200.65|211.21|208.13|211.46|208.38|203.11|200.03|0
1645731300000|2022-02-24 19:35:00|211.71|208.63|213.28|210.2|220.91|217.83|211.71|208.63|0
1645731600000|2022-02-24 19:40:00|213.41|210.33|210.79|207.71|214.18|211.1|208.21|205.13|0
1645731900000|2022-02-24 19:45:00|210.41|207.33|214.47|211.39|214.85|211.77|210.03|206.95|0
1645732200000|2022-02-24 19:50:00|215.24|212.16|216.52|213.44|216.9|213.82|211.67|208.59|0
1645732500000|2022-02-24 19:55:00|216.13|213.05|212.04|208.96|216.13|213.05|209.18|206.1|0
1645732800000|2022-02-24 20:00:00|212.24|209.16|217.62|214.54|219.5|216.42|210.2|207.12|0
1645733100000|2022-02-24 20:05:00|217.36|214.28|215.84|213.2|218.72|215.64|215.84|212.98|0
1645733400000|2022-02-24 20:10:00|215.33|212.69|218.43|215.79|218.57|215.93|215.2|212.56|0
1645733700000|2022-02-24 20:15:00|217.91|215.27|218.3|215.66|218.7|216.06|215.32|212.68|0
1645734000000|2022-02-24 20:20:00|218.43|215.79|218.3|215.66|218.69|216.05|214.41|211.77|0
1645734300000|2022-02-24 20:25:00|218.1|215.46|213.51|210.87|219.86|217.22|212.87|210.23|0
1645734600000|2022-02-24 20:30:00|213.64|211|228.05|225.41|228.05|225.41|213.31|210.67|0
1645734900000|2022-02-24 20:35:00|227.92|225.28|231.76|229.12|232.97|230.33|226.85|224.21|0
1645735200000|2022-02-24 20:40:00|232.17|229.53|228.15|225.51|233.11|230.47|227.89|225.25|0
1645735500000|2022-02-24 20:45:00|227.36|224.72|227.88|225.24|231.82|229.18|226.96|224.32|0
1645735800000|2022-02-24 20:50:00|228.55|225.91|240.84|238.2|241.94|239.3|228.55|225.91|0
1645736100000|2022-02-24 20:55:00|240.43|237.79|236.69|234.05|241.7|239.06|234.53|231.89|0
1645736400000|2022-02-24 21:00:00|238.19|235.55|234.25|231.61|239.69|237.05|232.5|229.86|0
1645736700000|2022-02-24 21:05:00|234.12|231.48|233.23|230.59|235.2|232.56|232.29|229.65|0
1645737000000|2022-02-24 21:10:00|233.3|230.66|229.95|227.31|234.04|231.4|229.29|226.65|0
1645737300000|2022-02-24 21:15:00|230.71|227.35|230.98|227.62|231.84|228.48|230.24|226.88|0
1645737600000|2022-02-24 21:20:00|231.11|227.75|230.44|227.08|231.31|227.95|228.71|225.35|0
1645737900000|2022-02-24 21:25:00|230.24|226.88|230.57|227.21|230.97|227.61|229.9|226.54|0
1645738200000|2022-02-24 21:30:00|230.5|227.14|229.83|226.47|230.5|227.14|229.37|226.01|0
1645738500000|2022-02-24 21:35:00|229.76|226.4|229.5|226.14|230.3|226.94|229.5|226.14|0
1645738800000|2022-02-24 21:40:00|229.36|226|230.42|227.06|230.96|227.6|229.23|225.87|0
1645739100000|2022-02-24 21:45:00|230.76|227.4|234.51|231.15|234.58|231.22|230.69|227.33|0
1645739400000|2022-02-24 21:50:00|234.31|230.95|237.14|233.78|237.34|233.98|233.9|230.54|0
1645739700000|2022-02-24 21:55:00|237.41|234.05|232.62|229.26|237.89|234.53|231.75|228.39|0
1645740000000|2022-02-24 22:00:00|231.76|228.4|232.67|229.31|232.71|229.35|231.76|228.4|0
1645740300000|2022-02-24 22:05:00|232.69|229.33|232.67|229.31|232.76|229.4|232.55|229.19|0
1645740600000|2022-02-24 22:10:00|232.69|229.33|233.19|229.83|233.4|230.04|232.63|229.27|0
1645740900000|2022-02-24 22:15:00|233.25|229.89|233.28|229.92|233.28|229.92|233.03|229.67|0
1645741200000|2022-02-24 22:20:00|233.3|229.94|233.22|229.86|233.44|230.08|233.12|229.76|0
1645741500000|2022-02-24 22:25:00|233.14|229.78|233.12|229.76|233.14|229.78|233.12|229.76|0
1645741800000|2022-02-24 22:30:00|233.02|229.66|233.2|229.84|233.2|229.84|232.94|229.58|0
1645742100000|2022-02-24 22:35:00|233.14|229.78|233.13|229.77|233.54|230.18|232.67|229.31|0
1645742400000|2022-02-24 22:40:00|233.01|229.65|233.01|229.65|233.42|230.06|233.01|229.65|0
1645742700000|2022-02-24 22:45:00|233.11|229.75|232.71|229.35|233.11|229.75|232.71|229.35|0
1645743000000|2022-02-24 22:50:00|232.77|229.41|232.34|228.98|232.77|229.41|232.34|228.98|0
1645743300000|2022-02-24 22:55:00|232.24|228.88|232.44|229.08|232.71|229.35|232.15|228.79|0
1645743600000|2022-02-24 23:00:00|230.44|227.08|230.1|226.74|232.04|228.68|227.91|224.55|0
1645743900000|2022-02-24 23:05:00|229.84|226.48|229.83|226.47|231.77|228.41|229.57|226.21|0
1645744200000|2022-02-24 23:10:00|230.1|226.74|230.56|227.2|230.96|227.6|228.96|225.6|0
1645744500000|2022-02-24 23:15:00|230.29|226.93|228.76|225.4|230.63|227.27|228.03|224.67|0
1645744800000|2022-02-24 23:20:00|228.5|225.14|229.35|225.99|229.56|226.2|226.44|223.08|0
1645745100000|2022-02-24 23:25:00|229.09|225.73|226.77|223.41|229.09|225.73|225.71|222.35|0
1645745400000|2022-02-24 23:30:00|226.63|223.27|223.87|220.51|226.83|223.47|223.87|220.51|0
1645745700000|2022-02-24 23:35:00|224.13|220.77|226.36|223|226.36|223|224.13|220.77|0
1645746000000|2022-02-24 23:40:00|226.23|222.87|225.96|222.6|226.36|223|225.17|221.81|0
1645746300000|2022-02-24 23:45:00|226.23|222.87|226.94|223.58|226.94|223.58|225.17|221.81|0
1645746600000|2022-02-24 23:50:00|226.68|223.32|227.47|224.11|228|224.64|226.28|222.92|0
1645746900000|2022-02-24 23:55:00|227.53|224.17|226.94|223.58|227.74|224.38|226.41|223.05|0
1645747200000|2022-02-25 00:00:00|226.87|223.51|230.66|227.3|230.66|227.3|226.87|223.51|0
1645747500000|2022-02-25 00:05:00|230.86|227.5|231.67|228.31|232.07|228.71|229.19|225.83|0
1645747800000|2022-02-25 00:10:00|231.53|228.17|230.6|227.24|231.53|228.17|228.87|225.51|0
1645748100000|2022-02-25 00:15:00|230.73|227.37|231.93|228.57|232.19|228.83|230.2|226.84|0
1645748400000|2022-02-25 00:20:00|232.19|228.83|236.22|232.86|236.22|232.86|232.12|228.76|0
1645748700000|2022-02-25 00:25:00|236.29|232.93|235.54|232.18|237.57|234.21|235.54|232.18|0
1645749000000|2022-02-25 00:30:00|235.68|232.32|236.21|232.85|236.89|233.53|235|231.64|0
1645749300000|2022-02-25 00:35:00|236.14|232.78|235.33|231.97|236.21|232.85|234.86|231.5|0
1645749600000|2022-02-25 00:40:00|235.4|232.04|235.8|232.44|236.35|232.99|235.13|231.77|0
1645749900000|2022-02-25 00:45:00|235.94|232.58|235.32|231.96|236.21|232.85|235.19|231.83|0
1645750200000|2022-02-25 00:50:00|235.39|232.03|228.31|224.95|235.39|232.03|227.12|223.76|0
1645750500000|2022-02-25 00:55:00|227.78|224.42|228.7|225.34|230.3|226.94|227.52|224.16|0
1645750800000|2022-02-25 01:00:00|228.84|225.48|227.77|224.41|229.56|226.2|226.98|223.62|0
1645751100000|2022-02-25 01:05:00|227.64|224.28|231.49|228.13|231.89|228.53|227.64|224.28|0
1645751400000|2022-02-25 01:10:00|231.96|228.6|231.09|227.73|231.96|228.6|229.49|226.13|0
1645751700000|2022-02-25 01:15:00|230.69|227.33|232.02|228.66|232.15|228.79|230.48|227.12|0
1645752000000|2022-02-25 01:20:00|232.29|228.93|231.21|227.85|233.82|230.46|231.08|227.72|0
1645752300000|2022-02-25 01:25:00|231.08|227.72|230.28|226.92|231.81|228.45|229.22|225.86|0
1645752600000|2022-02-25 01:30:00|230.47|227.11|231.74|228.38|232.28|228.92|230.14|226.78|0
1645752900000|2022-02-25 01:35:00|231.94|228.58|229.21|225.85|231.94|228.58|229.21|225.85|0
1645753200000|2022-02-25 01:40:00|228.87|225.51|227.75|224.39|229.34|225.98|227.75|224.39|0
1645753500000|2022-02-25 01:45:00|226.29|222.93|225.37|222.01|227.75|224.39|224.25|220.89|0
1645753800000|2022-02-25 01:50:00|225.24|221.88|226.42|223.06|226.75|223.39|224.71|221.35|0
1645754100000|2022-02-25 01:55:00|226.48|223.12|229.12|225.76|229.12|225.76|225.43|222.07|0
1645754400000|2022-02-25 02:00:00|228.93|225.57|228.13|224.77|229.19|225.83|227.73|224.37|0
1645754700000|2022-02-25 02:05:00|228|224.64|227.79|224.43|229.85|226.49|227.6|224.24|0
1645755000000|2022-02-25 02:10:00|227.6|224.24|228.12|224.76|228.52|225.16|226.14|222.78|0
1645755300000|2022-02-25 02:15:00|227.79|224.43|229.18|225.82|229.58|226.22|227.26|223.9|0
1645755600000|2022-02-25 02:20:00|229.31|225.95|226.27|222.91|229.38|226.02|225.48|222.12|0
1645755900000|2022-02-25 02:25:00|226|222.64|226.06|222.7|226.06|222.7|223.25|219.89|0
1645756200000|2022-02-25 02:30:00|225.93|222.57|226.52|223.16|226.52|223.16|225.08|221.72|0
1645756500000|2022-02-25 02:35:00|226.65|223.29|224.55|221.19|226.85|223.49|223.89|220.53|0
1645756800000|2022-02-25 02:40:00|224.41|221.05|223.63|220.27|224.94|221.58|223.23|219.87|0
1645757100000|2022-02-25 02:45:00|223.89|220.53|225.72|222.36|225.99|222.63|223.49|220.13|0
1645757400000|2022-02-25 02:50:00|225.85|222.49|225.39|222.03|225.98|222.62|225.06|221.7|0
1645757700000|2022-02-25 02:55:00|225.32|221.96|226.17|222.81|226.24|222.88|225.06|221.7|0
1645758000000|2022-02-25 03:00:00|225.85|222.49|226.63|223.27|227.89|224.53|225.45|222.09|0
1645758300000|2022-02-25 03:05:00|226.5|223.14|225.58|222.22|227.16|223.8|225.31|221.95|0
1645758600000|2022-02-25 03:10:00|225.51|222.15|224.52|221.16|225.58|222.22|224.19|220.83|0
1645758900000|2022-02-25 03:15:00|224.58|221.22|225.98|222.62|226.38|223.02|224.58|221.22|0
1645759200000|2022-02-25 03:20:00|225.85|222.49|226.9|223.54|226.9|223.54|224.21|220.85|0
1645759500000|2022-02-25 03:25:00|226.77|223.41|226.63|223.27|228.48|225.12|226.17|222.81|0
1645759800000|2022-02-25 03:30:00|226.37|223.01|224.92|221.56|226.37|223.01|224.01|220.65|0
1645760100000|2022-02-25 03:35:00|224.98|221.62|225.44|222.08|226.36|223|224.01|220.65|0
1645760400000|2022-02-25 03:40:00|225.31|221.95|224.78|221.42|226.1|222.74|224|220.64|0
1645760700000|2022-02-25 03:45:00|224.92|221.56|226.36|223|226.75|223.39|224.65|221.29|0
1645761000000|2022-02-25 03:50:00|226.22|222.86|229.79|226.43|229.79|226.43|225.96|222.6|0
1645761300000|2022-02-25 03:55:00|229.39|226.03|231.91|228.55|233.25|229.89|228.99|225.63|0
1645761600000|2022-02-25 04:00:00|231.84|228.48|232.37|229.01|232.44|229.08|230.78|227.42|0
1645761900000|2022-02-25 04:05:00|232.44|229.08|234.05|230.69|235.12|231.76|231.91|228.55|0
1645762200000|2022-02-25 04:10:00|233.98|230.62|233.57|230.21|233.98|230.62|232.57|229.21|0
1645762500000|2022-02-25 04:15:00|233.77|230.41|231.09|227.73|233.91|230.55|231.09|227.73|0
1645762800000|2022-02-25 04:20:00|230.96|227.6|230.62|227.26|231.89|228.53|230.56|227.2|0
1645763100000|2022-02-25 04:25:00|230.75|227.39|232.69|229.33|233.42|230.06|230.55|227.19|0
1645763400000|2022-02-25 04:30:00|232.75|229.39|230.55|227.19|232.96|229.6|230.35|226.99|0
1645763700000|2022-02-25 04:35:00|230.68|227.32|229.54|226.18|230.82|227.46|229.22|225.86|0
1645764000000|2022-02-25 04:40:00|229.35|225.99|228.42|225.06|229.48|226.12|227.62|224.26|0
1645764300000|2022-02-25 04:45:00|228.55|225.19|229.01|225.65|229.21|225.85|228.08|224.72|0
1645764600000|2022-02-25 04:50:00|229.08|225.72|228.87|225.51|229.08|225.72|227.94|224.58|0
1645764900000|2022-02-25 04:55:00|229.6|226.24|229.43|226.07|230.34|226.98|228.9|225.54|0
1645765200000|2022-02-25 05:00:00|229.3|225.94|229.03|225.67|229.83|226.47|228.3|224.94|0
1645765500000|2022-02-25 05:05:00|228.96|225.6|227.84|224.48|229.16|225.8|227.04|223.68|0
1645765800000|2022-02-25 05:10:00|227.97|224.61|227.23|223.87|228.3|224.94|226.97|223.61|0
1645766100000|2022-02-25 05:15:00|227.1|223.74|227.17|223.81|227.83|224.47|226.64|223.28|0
1645766400000|2022-02-25 05:20:00|226.97|223.61|226.51|223.15|227.03|223.67|224.99|221.63|0
1645766700000|2022-02-25 05:25:00|226.44|223.08|225.58|222.22|227.49|224.13|224.86|221.5|0
1645767000000|2022-02-25 05:30:00|225.78|222.42|227.03|223.67|227.29|223.93|225.25|221.89|0
1645767300000|2022-02-25 05:35:00|226.96|223.6|228.14|224.78|229.14|225.78|226.82|223.46|0
1645767600000|2022-02-25 05:40:00|228.08|224.72|227.15|223.79|228.74|225.38|226.49|223.13|0
1645767900000|2022-02-25 05:45:00|227.08|223.72|228.6|225.24|229|225.64|227.08|223.72|0
1645768200000|2022-02-25 05:50:00|228.73|225.37|226.42|223.06|228.73|225.37|226.28|222.92|0
1645768500000|2022-02-25 05:55:00|226.35|222.99|226.09|222.73|227.07|223.71|225.49|222.13|0
1645768800000|2022-02-25 06:00:00|226.02|222.66|228.26|224.9|228.39|225.03|224.57|221.21|0
1645769100000|2022-02-25 06:05:00|227.67|224.31|227.53|224.17|227.79|224.43|226.08|222.72|0
1645769400000|2022-02-25 06:10:00|227.66|224.3|228.25|224.89|228.45|225.09|227.53|224.17|0
1645769700000|2022-02-25 06:15:00|227.99|224.63|229.04|225.68|229.38|226.02|227.66|224.3|0
1645770000000|2022-02-25 06:20:00|228.98|225.62|228.71|225.35|229.04|225.68|227.85|224.49|0
1645770300000|2022-02-25 06:25:00|228.64|225.28|228.11|224.75|228.77|225.41|227.65|224.29|0
1645770600000|2022-02-25 06:30:00|228.18|224.82|227.31|223.95|228.31|224.95|226.06|222.7|0
1645770900000|2022-02-25 06:35:00|227.38|224.02|227.64|224.28|227.97|224.61|226.06|222.7|0
1645771200000|2022-02-25 06:40:00|227.77|224.41|227.51|224.15|228.56|225.2|227.11|223.75|0
1645771500000|2022-02-25 06:45:00|227.57|224.21|227.04|223.68|227.57|224.21|226.18|222.82|0
1645771800000|2022-02-25 06:50:00|227.11|223.75|227.1|223.74|227.3|223.94|226.37|223.01|0
1645772100000|2022-02-25 06:55:00|227.03|223.67|227.03|223.67|227.76|224.4|226.05|222.69|0
1645772400000|2022-02-25 07:00:00|227.1|223.74|226.5|223.14|230.34|226.98|225.52|222.16|0
1645772700000|2022-02-25 07:05:00|226.24|222.88|224.66|221.3|226.37|223.01|224|220.64|0
1645773000000|2022-02-25 07:10:00|224.52|221.16|224.91|221.55|226.17|222.81|223.67|220.31|0
1645773300000|2022-02-25 07:15:00|224.98|221.62|223.93|220.57|225.57|222.21|221.04|217.68|0
1645773600000|2022-02-25 07:20:00|223.99|220.63|225.85|222.49|226.31|222.95|222.88|219.52|0
1645773900000|2022-02-25 07:25:00|225.91|222.55|227.23|223.87|227.23|223.87|224.99|221.63|0
1645774200000|2022-02-25 07:30:00|226.96|223.6|228.15|224.79|228.15|224.79|225.65|222.29|0
1645774500000|2022-02-25 07:35:00|228.28|224.92|227.55|224.19|229.47|226.11|227.48|224.12|0
1645774800000|2022-02-25 07:40:00|227.68|224.32|226.09|222.73|227.94|224.58|225.77|222.41|0
1645775100000|2022-02-25 07:45:00|226.16|222.8|225.5|222.14|226.36|223|224.46|221.1|0
1645775400000|2022-02-25 07:50:00|225.3|221.94|221.71|218.35|225.9|222.54|221.71|218.35|0
1645775700000|2022-02-25 07:55:00|221.45|218.09|224.45|221.09|224.97|221.61|219.69|216.33|0
1645776000000|2022-02-25 08:00:00|224.31|220.95|222.61|219.25|224.31|220.95|221.05|217.69|0
1645776300000|2022-02-25 08:05:00|222.38|219.74|219.78|217.14|222.38|219.74|217.71|215.07|0
1645776600000|2022-02-25 08:10:00|220.17|217.53|216.42|213.78|220.17|217.53|213.36|210.72|0
1645776900000|2022-02-25 08:15:00|216.55|213.91|216.16|213.52|217.07|214.43|212.72|210.08|0
1645777200000|2022-02-25 08:20:00|216.55|213.91|215.13|212.49|216.68|214.04|213.73|211.09|0
1645777500000|2022-02-25 08:25:00|215.58|212.94|213.66|211.02|216.8|214.16|212.84|210.2|0
1645777800000|2022-02-25 08:30:00|213.85|211.21|217.18|214.54|218.34|215.7|213.73|211.09|0
1645778100000|2022-02-25 08:35:00|217.31|214.67|212.64|210|217.63|214.99|210.8|208.16|0
1645778400000|2022-02-25 08:40:00|212.83|210.19|216.18|213.54|217.33|214.69|209.02|206.38|0
1645778700000|2022-02-25 08:45:00|215.41|212.77|216.68|214.04|216.94|214.3|214.65|212.01|0
1645779000000|2022-02-25 08:50:00|216.43|213.79|217.45|214.81|219.9|217.26|215.79|213.15|0
1645779300000|2022-02-25 08:55:00|217.32|214.68|216.55|213.91|218.22|215.58|214.76|212.12|0
1645779600000|2022-02-25 09:00:00|216.81|214.17|216.55|213.91|219.24|216.6|215.52|212.88|0
1645779900000|2022-02-25 09:05:00|216.42|213.78|215.01|212.37|217.57|214.93|214.38|211.74|0
1645780200000|2022-02-25 09:10:00|214.88|212.24|215.26|212.62|215.77|213.13|213.74|211.1|0
1645780500000|2022-02-25 09:15:00|215.2|212.56|217.05|214.41|218.2|215.56|215.01|212.37|0
1645780800000|2022-02-25 09:20:00|216.98|214.34|214.93|212.29|217.56|214.92|214.62|211.98|0
1645781100000|2022-02-25 09:25:00|214.87|212.23|215.12|212.48|215.51|212.87|213.53|210.89|0
1645781400000|2022-02-25 09:30:00|215.25|212.61|216.65|214.01|220.06|217.42|213.85|211.21|0
1645781700000|2022-02-25 09:35:00|216.53|213.89|218.83|216.19|219.41|216.77|216.4|213.76|0
1645782000000|2022-02-25 09:40:00|218.57|215.93|218.83|216.19|219.21|216.57|216.39|213.75|0
1645782300000|2022-02-25 09:45:00|218.89|216.25|220.56|217.92|221.8|219.16|218.7|216.06|0
1645782600000|2022-02-25 09:50:00|220.43|217.79|222.44|219.8|223.48|220.84|219.98|217.34|0
1645782900000|2022-02-25 09:55:00|222.31|219.67|224.11|221.47|227.8|225.16|222.31|219.67|0
1645783200000|2022-02-25 10:00:00|223.85|221.21|224.1|221.46|224.63|221.99|222.6|219.96|0
1645783500000|2022-02-25 10:05:00|223.97|221.33|225.41|222.77|227.12|224.48|223.97|221.33|0
1645783800000|2022-02-25 10:10:00|225.67|223.03|226.2|223.56|226.33|223.69|223.58|220.94|0
1645784100000|2022-02-25 10:15:00|225.93|223.29|228.7|226.06|228.7|226.06|225.41|222.77|0
1645784400000|2022-02-25 10:20:00|228.83|226.19|228.61|225.97|230.95|228.31|224.42|221.78|0
1645784700000|2022-02-25 10:25:00|228.67|226.03|227.15|224.51|229.27|226.63|226.63|223.99|0
1645785000000|2022-02-25 10:30:00|227.28|224.64|227.15|224.51|229.33|226.69|227.15|224.51|0
1645785300000|2022-02-25 10:35:00|227.28|224.64|228.4|225.76|229.92|227.28|226.89|224.25|0
1645785600000|2022-02-25 10:40:00|228.47|225.83|226.75|224.11|228.53|225.89|225.3|222.66|0
1645785900000|2022-02-25 10:45:00|226.81|224.17|225.89|223.25|226.81|224.17|224.91|222.27|0
1645786200000|2022-02-25 10:50:00|225.95|223.31|226.8|224.16|227.14|224.5|225.3|222.66|0
1645786500000|2022-02-25 10:55:00|226.87|224.23|227|224.36|227|224.36|225.69|223.05|0
1645786800000|2022-02-25 11:00:00|226.8|224.16|220.98|218.34|227|224.36|220.98|218.34|0
1645787100000|2022-02-25 11:05:00|220.85|218.21|220.2|217.56|221.11|218.47|217.11|214.47|0
1645787400000|2022-02-25 11:10:00|220.01|217.37|221.56|218.92|221.89|219.25|219.69|217.05|0
1645787700000|2022-02-25 11:15:00|221.43|218.79|220.91|218.27|221.43|218.79|218.78|216.14|0
1645788000000|2022-02-25 11:20:00|221.1|218.46|223.05|220.41|223.44|220.8|219.93|217.29|0
1645788300000|2022-02-25 11:25:00|221.62|218.98|223.83|221.19|224.35|221.71|220.19|217.55|0
1645788600000|2022-02-25 11:30:00|223.18|220.54|225|222.36|225.66|223.02|220.71|218.07|0
1645788900000|2022-02-25 11:35:00|224.87|222.23|229.79|227.15|231.31|228.67|223.59|220.95|0
1645789200000|2022-02-25 11:40:00|229.52|226.88|223.91|221.27|229.98|227.34|222.34|219.7|0
1645789500000|2022-02-25 11:45:00|224.37|221.73|222.4|219.76|230.05|227.41|219.16|216.52|0
1645789800000|2022-02-25 11:50:00|222.6|219.96|221.36|218.72|223.77|221.13|219.29|216.65|0
1645790100000|2022-02-25 11:55:00|221.16|218.52|225.21|222.57|226.73|224.09|221.16|218.52|0
1645790400000|2022-02-25 12:00:00|225.08|222.44|227.45|224.81|227.84|225.2|223.44|220.8|0
1645790700000|2022-02-25 12:05:00|227.12|224.48|230.7|228.06|230.83|228.19|226.26|223.62|0
1645791000000|2022-02-25 12:10:00|230.56|227.92|229.5|226.86|231.23|228.59|228.7|226.06|0
1645791300000|2022-02-25 12:15:00|229.63|226.99|231.15|228.51|234.3|231.66|229.23|226.59|0
1645791600000|2022-02-25 12:20:00|231.22|228.58|231.82|229.18|232.89|230.25|231.15|228.51|0
1645791900000|2022-02-25 12:25:00|231.89|229.25|232.02|229.38|235.37|232.73|231.62|228.98|0
1645792200000|2022-02-25 12:30:00|231.75|229.11|231.35|228.71|233.49|230.85|230.55|227.91|0
1645792500000|2022-02-25 12:35:00|230.48|227.84|230.87|228.23|231.01|228.37|229.15|226.51|0
1645792800000|2022-02-25 12:40:00|230.81|228.17|231.14|228.5|231.61|228.97|229.27|226.63|0
1645793100000|2022-02-25 12:45:00|230.94|228.3|230|227.36|231.34|228.7|228.87|226.23|0
1645793400000|2022-02-25 12:50:00|229.93|227.29|243.33|240.69|245.05|242.41|229.8|227.16|0
1645793700000|2022-02-25 12:55:00|243.67|241.03|245.66|243.02|248.22|245.58|243.53|240.89|0
1645794000000|2022-02-25 13:00:00|245.87|243.23|241.25|238.61|247.09|244.45|240.1|237.46|0
1645794300000|2022-02-25 13:05:00|241.33|238.69|243.65|241.01|245.17|242.53|240.91|238.27|0
1645794600000|2022-02-25 13:10:00|243.93|241.29|244.64|242|244.64|242|241.61|238.97|0
1645794900000|2022-02-25 13:15:00|244.57|241.93|247.13|244.49|247.13|244.49|242.57|239.93|0
1645795200000|2022-02-25 13:20:00|247.27|244.63|251.04|248.4|251.32|248.68|246.92|244.28|0
1645795500000|2022-02-25 13:25:00|251.18|248.54|249.42|246.78|251.6|248.96|247.47|244.83|0
1645795800000|2022-02-25 13:30:00|249.28|246.64|254.41|251.77|254.83|252.19|247.12|244.48|0
1645796100000|2022-02-25 13:35:00|254.12|251.48|256.17|253.53|257.24|254.6|253.56|250.92|0
1645796400000|2022-02-25 13:40:00|256.1|253.46|252|249.36|256.73|254.09|250.74|248.1|0
1645796700000|2022-02-25 13:45:00|251.86|249.22|250.18|247.54|253.13|250.49|250.04|247.4|0
1645797000000|2022-02-25 13:50:00|250.39|247.75|248.08|245.44|250.46|247.82|248.08|245.44|0
1645797300000|2022-02-25 13:55:00|248.15|245.51|250.03|247.39|251.71|249.07|247.94|245.3|0
1645797600000|2022-02-25 14:00:00|249.89|247.25|249.47|246.83|251.01|248.37|247.8|245.16|0
1645797900000|2022-02-25 14:05:00|249.54|246.9|247.93|245.29|250.45|247.81|247.65|245.01|0
1645798200000|2022-02-25 14:10:00|247.79|245.15|245.29|242.65|248.49|245.85|244.88|242.24|0
1645798500000|2022-02-25 14:15:00|245.15|242.51|245.15|242.51|245.98|243.34|242.12|239.48|0
1645798800000|2022-02-25 14:20:00|245.29|242.65|247.92|245.28|248.62|245.98|244.6|241.96|0
1645799100000|2022-02-25 14:25:00|247.78|245.14|246.81|244.17|247.92|245.28|245.28|242.64|0
1645799400000|2022-02-25 14:30:00|246.25|243.61|254.08|251.44|254.43|251.79|241.42|238.78|0
1645799700000|2022-02-25 14:35:00|253.24|250.6|252.53|249.89|255.78|253.14|250.28|247.64|0
1645800000000|2022-02-25 14:40:00|251.97|249.33|244.44|241.8|255.49|252.85|244.03|241.39|0
1645800300000|2022-02-25 14:45:00|245.13|242.49|252.24|249.6|253.23|250.59|245.13|242.49|0
1645800600000|2022-02-25 14:50:00|251.89|249.25|246.79|244.15|253.79|251.15|246.51|243.87|0
1645800900000|2022-02-25 14:55:00|247.07|244.43|240.44|237.8|248.88|246.24|239.62|236.98|0
1645801200000|2022-02-25 15:00:00|241.06|238.42|240.3|237.66|243.19|240.55|237.31|234.67|0
1645801500000|2022-02-25 15:05:00|240.17|237.53|249.98|247.34|251.24|248.6|240.17|237.53|0
1645801800000|2022-02-25 15:10:00|250.12|247.48|248.03|245.39|252.65|250.01|245.8|243.16|0
1645802100000|2022-02-25 15:15:00|248.44|245.8|252.78|250.14|253.2|250.56|244.28|241.64|0
1645802400000|2022-02-25 15:20:00|252.92|250.28|255.89|253.25|258.02|255.38|249.97|247.33|0
1645802700000|2022-02-25 15:25:00|255.81|253.17|259.58|256.94|261.3|258.66|254.96|252.32|0
1645803000000|2022-02-25 15:30:00|260.15|257.51|258.44|255.8|261.3|258.66|256.87|254.23|0
1645803300000|2022-02-25 15:35:00|258.15|255.51|255.45|252.81|258.72|256.08|252.07|249.43|0
1645803600000|2022-02-25 15:40:00|255.59|252.95|263.65|261.01|263.65|261.01|255.59|252.95|0
1645803900000|2022-02-25 15:45:00|263.87|261.23|268.79|266.15|269.01|266.37|262.58|259.94|0
1645804200000|2022-02-25 15:50:00|268.65|266.01|269.55|266.91|275.46|272.82|266.62|263.98|0
1645804500000|2022-02-25 15:55:00|269.69|267.05|268.09|265.45|272.61|269.97|265.92|263.28|0
1645804800000|2022-02-25 16:00:00|268.53|265.89|273.48|270.84|273.48|270.84|264.19|261.55|0
1645805100000|2022-02-25 16:05:00|273.63|270.99|272.6|269.96|273.63|270.99|268.38|265.74|0
1645805400000|2022-02-25 16:10:00|272.89|270.25|277.6|274.96|279.38|276.74|271.72|269.08|0
1645805700000|2022-02-25 16:15:00|277.75|275.11|280.86|278.22|280.86|278.22|275.75|273.11|0
1645806000000|2022-02-25 16:20:00|281.15|278.51|280.65|278.01|281.99|279.35|277.67|275.03|0
1645806300000|2022-02-25 16:25:00|280.35|277.71|277.49|274.85|281.24|278.6|276.93|274.29|0
1645806600000|2022-02-25 16:30:00|277.34|274.7|278.38|275.74|279.05|276.41|274.74|272.1|0
1645806900000|2022-02-25 16:35:00|278.83|276.19|276.3|273.66|279.13|276.49|273.64|271|0
1645807200000|2022-02-25 16:40:00|276.15|273.51|275.85|273.21|278.08|275.44|274.08|271.44|0
1645807500000|2022-02-25 16:45:00|276.15|273.51|279.56|276.92|279.86|277.22|276.15|273.51|0
1645807800000|2022-02-25 16:50:00|279.71|277.07|282.26|279.62|282.56|279.92|278.14|275.5|0
1645808100000|2022-02-25 16:55:00|281.96|279.32|286.39|283.75|286.77|284.13|281.96|279.32|0
1645808400000|2022-02-25 17:00:00|286.47|283.83|284.35|281.71|287.98|285.34|284.35|281.71|0
1645808700000|2022-02-25 17:05:00|284.81|282.17|281.42|278.78|284.81|282.17|281.35|278.71|0
1645809000000|2022-02-25 17:10:00|281.65|279.01|279.7|277.06|283.75|281.11|279.7|277.06|0
1645809300000|2022-02-25 17:15:00|279.85|277.21|283.14|280.5|283.44|280.8|279.25|276.61|0
1645809600000|2022-02-25 17:20:00|282.99|280.35|283.27|280.63|283.27|280.63|280.74|278.1|0
1645809900000|2022-02-25 17:25:00|283.05|280.41|287.26|284.62|287.56|284.92|282.3|279.66|0
1645810200000|2022-02-25 17:30:00|287.41|284.77|289.83|287.19|290.44|287.8|287.41|284.77|0
1645810500000|2022-02-25 17:35:00|290.13|287.49|288.77|286.13|290.59|287.95|287.71|285.07|0
1645810800000|2022-02-25 17:40:00|288.92|286.28|290.2|287.56|290.59|287.95|288.61|285.97|0
1645811100000|2022-02-25 17:45:00|290.28|287.64|287.55|284.91|290.58|287.94|287.55|284.91|0
1645811400000|2022-02-25 17:50:00|287.4|284.76|282.73|280.09|287.4|284.76|282.58|279.94|0
1645811700000|2022-02-25 17:55:00|282.58|279.94|282.58|279.94|283.93|281.29|279.74|277.1|0
1645812000000|2022-02-25 18:00:00|282.28|279.64|283.92|281.28|285.88|283.24|281.15|278.51|0
1645812300000|2022-02-25 18:05:00|283.1|280.46|280.63|277.99|283.32|280.68|280.03|277.39|0
1645812600000|2022-02-25 18:10:00|280.93|278.29|280.55|277.91|281|278.36|276.62|273.98|0
1645812900000|2022-02-25 18:15:00|280.92|278.28|284.36|281.72|284.89|282.25|278.99|276.35|0
1645813200000|2022-02-25 18:20:00|284.51|281.87|284.43|281.79|284.82|282.18|282.41|279.77|0
1645813500000|2022-02-25 18:25:00|284.21|281.57|286.77|284.13|288.28|285.64|284.21|281.57|0
1645813800000|2022-02-25 18:30:00|286.92|284.28|288.73|286.09|289.94|287.3|286.69|284.05|0
1645814100000|2022-02-25 18:35:00|288.88|286.24|287.82|285.18|288.88|286.24|284.57|281.93|0
1645814400000|2022-02-25 18:40:00|288.27|285.63|292.83|290.19|293.13|290.49|287.97|285.33|0
1645814700000|2022-02-25 18:45:00|292.67|290.03|292.67|290.03|293.59|290.95|290.54|287.9|0
1645815000000|2022-02-25 18:50:00|292.52|289.88|290.84|288.2|293.58|290.94|290.84|288.2|0
1645815300000|2022-02-25 18:55:00|290.38|287.74|287.05|284.41|290.38|287.74|284.64|282|0
1645815600000|2022-02-25 19:00:00|287.35|284.71|290.07|287.43|291.44|288.8|283.44|280.8|0
1645815900000|2022-02-25 19:05:00|289.31|286.67|285.38|282.74|289.92|287.28|284.78|282.14|0
1645816200000|2022-02-25 19:10:00|285.68|283.04|284.78|282.14|286.59|283.95|282.08|279.44|0
1645816500000|2022-02-25 19:15:00|285.15|282.51|285.23|282.59|286.58|283.94|284.85|282.21|0
1645816800000|2022-02-25 19:20:00|284.7|282.06|291.12|288.48|291.35|288.71|284.7|282.06|0
1645817100000|2022-02-25 19:25:00|290.82|288.18|289.75|287.11|291.73|289.09|289|286.36|0
1645817400000|2022-02-25 19:30:00|290.06|287.42|284.16|281.52|292.64|290|283.11|280.47|0
1645817700000|2022-02-25 19:35:00|284.46|281.82|285.06|282.42|287.78|285.14|284.16|281.52|0
1645818000000|2022-02-25 19:40:00|284.76|282.12|286.26|283.62|287.17|284.53|282.51|279.87|0
1645818300000|2022-02-25 19:45:00|286.11|283.47|283.55|280.91|287.02|284.38|283.55|280.91|0
1645818600000|2022-02-25 19:50:00|282.5|279.86|281.49|278.85|284|281.36|278.52|275.88|0
1645818900000|2022-02-25 19:55:00|281.94|279.3|284.63|281.99|287.64|285|281.64|279|0
1645819200000|2022-02-25 20:00:00|284.48|281.84|280.74|278.1|284.48|281.84|279.25|276.61|0
1645819500000|2022-02-25 20:05:00|281.4|278.76|282.82|280.18|284.02|281.38|280.14|277.5|0
1645819800000|2022-02-25 20:10:00|283.27|280.63|284.95|282.31|285.1|282.46|279.99|277.35|0
1645820100000|2022-02-25 20:15:00|285.25|282.61|288.4|285.76|289.16|286.52|284.12|281.48|0
1645820400000|2022-02-25 20:20:00|288.7|286.06|292.18|289.54|293.7|291.06|287.42|284.78|0
1645820700000|2022-02-25 20:25:00|292.03|289.39|290.41|287.77|292.33|289.69|289.66|287.02|0
1645821000000|2022-02-25 20:30:00|290.87|288.23|287.49|284.85|293.13|290.49|287.49|284.85|0
1645821300000|2022-02-25 20:35:00|287.41|284.77|289|286.36|289.3|286.66|284.64|282|0
1645821600000|2022-02-25 20:40:00|288.85|286.21|290.51|287.87|293.09|290.45|286.74|284.1|0
1645821900000|2022-02-25 20:45:00|290.05|287.41|289.6|286.96|293.24|290.6|288.84|286.2|0
1645822200000|2022-02-25 20:50:00|291.72|289.08|293.24|290.6|295.53|292.89|289.29|286.65|0
1645822500000|2022-02-25 20:55:00|292.48|289.84|294.76|292.12|295.52|292.88|291.72|289.08|0
1645822800000|2022-02-25 21:00:00|294.91|292.27|293.99|291.35|296.75|294.11|293.99|291.35|0
1645823100000|2022-02-25 21:05:00|294.14|291.5|295.36|292.72|295.98|293.34|293.84|291.2|0
1645823400000|2022-02-25 21:10:00|295.21|292.57|294.29|291.65|296.43|293.79|294.29|291.65|0
1646035500000|2022-02-28 08:05:00|265.52|262.88|263.31|260.67|266.01|263.37|263.31|260.67|0
1646035800000|2022-02-28 08:10:00|262.88|260.24|258.86|256.22|265.8|263.16|258.09|255.45|0
1646036100000|2022-02-28 08:15:00|259.42|256.78|259.84|257.2|263.02|260.38|259.42|256.78|0
1646036400000|2022-02-28 08:20:00|259.98|257.34|257.73|255.09|261.96|259.32|257.52|254.88|0
1646036700000|2022-02-28 08:25:00|257.87|255.23|260.04|257.4|260.18|257.54|257.59|254.95|0
1646037000000|2022-02-28 08:30:00|259.97|257.33|256.67|254.03|260.12|257.48|256.46|253.82|0
1646037300000|2022-02-28 08:35:00|256.88|254.24|254.32|251.68|257.86|255.22|253.74|251.1|0
1646037600000|2022-02-28 08:40:00|254.53|251.89|252.59|249.95|255.85|253.21|251|248.36|0
1646037900000|2022-02-28 08:45:00|252.17|249.53|253.07|250.43|254.04|251.4|250.86|248.22|0
1646038200000|2022-02-28 08:50:00|253.14|250.5|254.52|251.88|254.8|252.16|252.52|249.88|0
1646038500000|2022-02-28 08:55:00|254.45|251.81|255.07|252.43|255.77|253.13|253.69|251.05|0
1646038800000|2022-02-28 09:00:00|255.35|252.71|259.68|257.04|260.31|257.67|254.51|251.87|0
1646039100000|2022-02-28 09:05:00|259.54|256.9|267.04|264.4|267.32|264.68|259.54|256.9|0
1646039400000|2022-02-28 09:10:00|266.89|264.25|264.96|262.32|268.18|265.54|264.4|261.76|0
1646039700000|2022-02-28 09:15:00|265.11|262.47|265.08|262.44|265.34|262.7|262.69|260.05|0
1646040000000|2022-02-28 09:20:00|264.87|262.23|260.28|257.64|266|263.36|260.21|257.57|0
1646040300000|2022-02-28 09:25:00|260.56|257.92|259.02|256.38|261.34|258.7|257.76|255.12|0
1646040600000|2022-02-28 09:30:00|259.16|256.52|258.87|256.23|259.37|256.73|256.64|254|0
1646040900000|2022-02-28 09:35:00|259.15|256.51|259.5|256.86|259.78|257.14|256.85|254.21|0
1646041200000|2022-02-28 09:40:00|259.43|256.79|262.8|260.16|263.01|260.37|258.59|255.95|0
1646041500000|2022-02-28 09:45:00|262.73|260.09|263.22|260.58|264.49|261.85|262.31|259.67|0
1646041800000|2022-02-28 09:50:00|263.08|260.44|263.85|261.21|265.98|263.34|261.74|259.1|0
1646042100000|2022-02-28 09:55:00|263.78|261.14|262.86|260.22|265.55|262.91|261.94|259.3|0
1646042400000|2022-02-28 10:00:00|263|260.36|263.77|261.13|265.61|262.97|262.65|260.01|0
1646042700000|2022-02-28 10:05:00|263.56|260.92|262.37|259.73|265.4|262.76|262.37|259.73|0
1646043000000|2022-02-28 10:10:00|262.23|259.59|262.23|259.59|262.58|259.94|260.54|257.9|0
1646043300000|2022-02-28 10:15:00|262.01|259.37|262.01|259.37|263.28|260.64|261.59|258.95|0
1646043600000|2022-02-28 10:20:00|262.43|259.79|263.98|261.34|264.12|261.48|261.45|258.81|0
1646043900000|2022-02-28 10:25:00|264.12|261.48|260.39|257.75|264.12|261.48|260.04|257.4|0
1646044200000|2022-02-28 10:30:00|260.32|257.68|262.28|259.64|262.42|259.78|257.8|255.16|0
1646044500000|2022-02-28 10:35:00|262.14|259.5|265.08|262.44|265.08|262.44|260.81|258.17|0
1646044800000|2022-02-28 10:40:00|265.64|263|267.33|264.69|267.68|265.04|264.51|261.87|0
1646045100000|2022-02-28 10:45:00|267.54|264.9|271.15|268.51|272.01|269.37|267.18|264.54|0
1646045400000|2022-02-28 10:50:00|270.16|267.52|270.72|268.08|270.72|268.08|269.37|266.73|0
1646045700000|2022-02-28 10:55:00|270.65|268.01|271.5|268.86|271.93|269.29|268.51|265.87|0
1646046000000|2022-02-28 11:00:00|271.36|268.72|272.35|269.71|276.95|274.31|270.93|268.29|0
1646046300000|2022-02-28 11:05:00|272.64|270|272.35|269.71|273.35|270.71|271.21|268.57|0
1646046600000|2022-02-28 11:10:00|272.21|269.57|270.99|268.35|274.43|271.79|270.78|268.14|0
1646046900000|2022-02-28 11:15:00|271.06|268.42|267.58|264.94|271.14|268.5|267.58|264.94|0
1646047200000|2022-02-28 11:20:00|267.65|265.01|269.63|266.99|270.06|267.42|267.5|264.86|0
1646047500000|2022-02-28 11:25:00|269.49|266.85|267.71|265.07|270.27|267.63|266.86|264.22|0
1646047800000|2022-02-28 11:30:00|267.64|265|268.13|265.49|268.49|265.85|266.93|264.29|0
1646048100000|2022-02-28 11:35:00|267.92|265.28|269.55|266.91|270.76|268.12|266.78|264.14|0
1646048400000|2022-02-28 11:40:00|269.48|266.84|267.77|265.13|269.9|267.26|267.14|264.5|0
1646048700000|2022-02-28 11:45:00|267.63|264.99|267.06|264.42|268.62|265.98|266.14|263.5|0
1646049000000|2022-02-28 11:50:00|267.48|264.84|266.99|264.35|268.41|265.77|265.57|262.93|0
1646049300000|2022-02-28 11:55:00|267.05|264.41|268.89|266.25|271.17|268.53|266.7|264.06|0
1646049600000|2022-02-28 12:00:00|268.75|266.11|269.39|266.75|271.67|269.03|268.61|265.97|0
1646049900000|2022-02-28 12:05:00|269.32|266.68|271.16|268.52|271.52|268.88|269.32|266.68|0
1646050200000|2022-02-28 12:10:00|271.24|268.6|274.38|271.74|274.96|272.32|270.02|267.38|0
1646050500000|2022-02-28 12:15:00|274.24|271.6|276.1|273.46|276.17|273.53|272.44|269.8|0
1646050800000|2022-02-28 12:20:00|276.25|273.61|281.9|279.26|282.63|279.99|275.96|273.32|0
1646051100000|2022-02-28 12:25:00|281.82|279.18|279.35|276.71|283.76|281.12|279.28|276.64|0
1646051400000|2022-02-28 12:30:00|279.06|276.42|279.2|276.56|281.17|278.53|278.33|275.69|0
1646051700000|2022-02-28 12:35:00|278.98|276.34|278.61|275.97|279.85|277.21|277.17|274.53|0
1646052000000|2022-02-28 12:40:00|278.54|275.9|278.25|275.61|281.45|278.81|276.52|273.88|0
1646052300000|2022-02-28 12:45:00|278.4|275.76|279.62|276.98|280.06|277.42|276.58|273.94|0
1646052600000|2022-02-28 12:50:00|279.55|276.91|281.37|278.73|281.37|278.73|278.75|276.11|0
1646052900000|2022-02-28 12:55:00|281.59|278.95|271.55|268.91|281.59|278.95|268.62|265.98|0
1646053200000|2022-02-28 13:00:00|271.19|268.55|271.94|269.3|274.45|271.81|267.55|264.91|0
1646053500000|2022-02-28 13:05:00|272.3|269.66|272.44|269.8|273.3|270.66|270.8|268.16|0
1646053800000|2022-02-28 13:10:00|273.23|270.59|270.72|268.08|274.08|271.44|270.72|268.08|0
1646054100000|2022-02-28 13:15:00|270.79|268.15|271.93|269.29|272.65|270.01|270.36|267.72|0
1646054400000|2022-02-28 13:20:00|271.79|269.15|272|269.36|272.58|269.94|270.43|267.79|0
1646054700000|2022-02-28 13:25:00|271.71|269.07|273.21|270.57|273.35|270.71|271|268.36|0
1646055000000|2022-02-28 13:30:00|273.43|270.79|268.64|266|275.36|272.72|267.72|265.08|0
1646055300000|2022-02-28 13:35:00|268.57|265.93|265.95|263.31|269|266.36|265.95|263.31|0
1646055600000|2022-02-28 13:40:00|265.74|263.1|264.61|261.97|267.29|264.65|263.2|260.56|0
1646055900000|2022-02-28 13:45:00|265.17|262.53|268.42|265.78|268.42|265.78|264.82|262.18|0
1646056200000|2022-02-28 13:50:00|268.28|265.64|269.84|267.2|273.27|270.63|268.14|265.5|0
1646056500000|2022-02-28 13:55:00|269.98|267.34|267.2|264.56|270.33|267.69|266.78|264.14|0
1646056800000|2022-02-28 14:00:00|266.92|264.28|270.62|267.98|271.19|268.55|265.36|262.72|0
1646057100000|2022-02-28 14:05:00|270.69|268.05|272.04|269.4|272.04|269.4|270.05|267.41|0
1646057400000|2022-02-28 14:10:00|272.33|269.69|272.33|269.69|273.19|270.55|270.18|267.54|0
1646057700000|2022-02-28 14:15:00|272.76|270.12|272.82|270.18|275.2|272.56|272.25|269.61|0
1646058000000|2022-02-28 14:20:00|272.75|270.11|271.46|268.82|273.61|270.97|271.17|268.53|0
1646058300000|2022-02-28 14:25:00|270.89|268.25|271.31|268.67|273.75|271.11|270.89|268.25|0
1646058600000|2022-02-28 14:30:00|271.03|268.39|274.32|271.68|277.79|275.15|270.17|267.53|0
1646058900000|2022-02-28 14:35:00|274.47|271.83|280.11|277.47|282.95|280.31|274.47|271.83|0
1646059200000|2022-02-28 14:40:00|279.52|276.88|277.31|274.67|280.74|278.1|272.77|270.13|0
1646059500000|2022-02-28 14:45:00|276.8|274.16|278.1|275.46|281.38|278.74|274.78|272.14|0
1646059800000|2022-02-28 14:50:00|277.81|275.17|280.28|277.64|283.5|280.86|276.58|273.94|0
1646060100000|2022-02-28 14:55:00|279.99|277.35|282.47|279.83|283.79|281.15|278.39|275.75|0
1646060400000|2022-02-28 15:00:00|283.06|280.42|276.92|274.28|284.23|281.59|276.49|273.85|0
1646060700000|2022-02-28 15:05:00|277.79|275.15|275.32|272.68|279.25|276.61|273.16|270.52|0
1646061000000|2022-02-28 15:10:00|275.03|272.39|272.29|269.65|276.77|274.13|271|268.36|0
1646061300000|2022-02-28 15:15:00|271.93|269.29|269.99|267.35|273.08|270.44|268.71|266.07|0
1646061600000|2022-02-28 15:20:00|270.28|267.64|273.7|271.06|275.08|272.44|269.99|267.35|0
1646061900000|2022-02-28 15:25:00|273.48|270.84|273.32|270.68|277.1|274.46|271.18|268.54|0
1646062200000|2022-02-28 15:30:00|273.03|270.39|276.8|274.16|280.89|278.25|273.03|270.39|0
1646062500000|2022-02-28 15:35:00|276.72|274.08|284.57|281.93|285.31|282.67|276.65|274.01|0
1646062800000|2022-02-28 15:40:00|285.16|282.52|289.2|286.56|291.45|288.81|284.27|281.63|0
1646063100000|2022-02-28 15:45:00|288.98|286.34|286.23|283.59|290.47|287.83|286.08|283.44|0
1646063400000|2022-02-28 15:50:00|286.52|283.88|287.11|284.47|289.8|287.16|285.04|282.4|0
1646063700000|2022-02-28 15:55:00|287.26|284.62|289.37|286.73|292.34|289.7|286.69|284.05|0
1646064000000|2022-02-28 16:00:00|289.82|287.18|291.17|288.53|292.82|290.18|288.32|285.68|0
1646064300000|2022-02-28 16:05:00|291.02|288.38|289.51|286.87|291.17|288.53|288.02|285.38|0
1646064600000|2022-02-28 16:10:00|289.74|287.1|288.31|285.67|291.76|289.12|286.68|284.04|0
1646064900000|2022-02-28 16:15:00|288.54|285.9|293.26|290.62|295.14|292.5|288.31|285.67|0
1646065200000|2022-02-28 16:20:00|292.81|290.17|297.8|295.16|297.8|295.16|292.81|290.17|0
1646065500000|2022-02-28 16:25:00|297.64|295|298.22|295.58|301.28|298.64|295.98|293.34|0
1646065800000|2022-02-28 16:30:00|298.07|295.43|295.63|292.99|299.3|296.66|295.63|292.99|0
1646066100000|2022-02-28 16:35:00|296.08|293.44|292.89|290.25|297|294.36|292.89|290.25|0
1646066400000|2022-02-28 16:40:00|293.5|290.86|294.25|291.61|295.47|292.83|291.23|288.59|0
1646066700000|2022-02-28 16:45:00|294.56|291.92|291.05|288.41|294.71|292.07|288.36|285.72|0
1646067000000|2022-02-28 16:50:00|291.2|288.56|292.32|289.68|292.55|289.91|289.39|286.75|0
1646067300000|2022-02-28 16:55:00|292.4|289.76|296.03|293.39|296.95|294.31|292.4|289.76|0
1646067600000|2022-02-28 17:00:00|295.88|293.24|295.12|292.48|297.93|295.29|294.82|292.18|0
1646067900000|2022-02-28 17:05:00|295.42|292.78|285.19|282.55|295.58|292.94|284.75|282.11|0
1646068200000|2022-02-28 17:10:00|285.34|282.7|281.33|278.69|285.49|282.85|280.15|277.51|0
1646068500000|2022-02-28 17:15:00|281.48|278.84|282.21|279.57|282.66|280.02|278.82|276.18|0
1646068800000|2022-02-28 17:20:00|282.36|279.72|278.37|275.73|283.7|281.06|277.49|274.85|0
1646069100000|2022-02-28 17:25:00|278.44|275.8|280.35|277.71|280.73|278.09|278.44|275.8|0
1646069400000|2022-02-28 17:30:00|280.14|277.5|277.63|274.99|281.61|278.97|276.02|273.38|0
1646069700000|2022-02-28 17:35:00|277.92|275.28|274.55|271.91|278.51|275.87|274.4|271.76|0
1646070000000|2022-02-28 17:40:00|274.91|272.27|271.78|269.14|275.43|272.79|271.56|268.92|0
1646070300000|2022-02-28 17:45:00|271.35|268.71|272.94|270.3|272.94|270.3|268.88|266.24|0
1646070600000|2022-02-28 17:50:00|272.79|270.15|270.32|267.68|273.52|270.88|268.3|265.66|0
1646070900000|2022-02-28 17:55:00|270.61|267.97|275.51|272.87|275.51|272.87|268.59|265.95|0
1646071200000|2022-02-28 18:00:00|275.22|272.58|279.45|276.81|280.78|278.14|274.63|271.99|0
1646071500000|2022-02-28 18:05:00|280.04|277.4|284.39|281.75|284.54|281.9|278.72|276.08|0
1646071800000|2022-02-28 18:10:00|284.09|281.45|284.09|281.45|286.76|284.12|282.76|280.12|0
1646072100000|2022-02-28 18:15:00|284.38|281.74|276.59|273.95|284.68|282.04|275.72|273.08|0
1646072400000|2022-02-28 18:20:00|276.01|273.37|273.53|270.89|276.3|273.66|271.94|269.3|0
1646072700000|2022-02-28 18:25:00|273.24|270.6|278.45|275.81|280.06|277.42|272.59|269.95|0
1646073000000|2022-02-28 18:30:00|278.31|275.67|276.85|274.21|280.21|277.57|274.96|272.32|0
1646073300000|2022-02-28 18:35:00|276.7|274.06|279.32|276.68|280.06|277.42|274.96|272.32|0
1646073600000|2022-02-28 18:40:00|279.76|277.12|278.3|275.66|282.25|279.61|277.64|275|0
1646073900000|2022-02-28 18:45:00|278.59|275.95|279.9|277.26|279.9|277.26|275.09|272.45|0
1646074200000|2022-02-28 18:50:00|279.97|277.33|284.31|281.67|285.71|283.07|279.97|277.33|0
1646074500000|2022-02-28 18:55:00|283.57|280.93|283.05|280.41|284.9|282.26|280.77|278.13|0
1646074800000|2022-02-28 19:00:00|282.68|280.04|269.17|266.53|282.68|280.04|269.17|266.53|0
1646075100000|2022-02-28 19:05:00|269.89|267.25|263.47|260.83|270.53|267.89|263.33|260.69|0
1646075400000|2022-02-28 19:10:00|263.61|260.97|264.24|261.6|264.24|261.6|259.41|256.77|0
1646075700000|2022-02-28 19:15:00|263.88|261.24|266.66|264.02|267.24|264.6|261.19|258.55|0
1646076000000|2022-02-28 19:20:00|266.95|264.31|263.47|260.83|269.58|266.94|263.47|260.83|0
1646076300000|2022-02-28 19:25:00|264.45|261.81|265.02|262.38|267.29|264.65|263.39|260.75|0
1646076600000|2022-02-28 19:30:00|265.16|262.52|264.37|261.73|267.14|264.5|262.33|259.69|0
1646076900000|2022-02-28 19:35:00|264.8|262.16|265.08|262.44|269.85|267.21|263.88|261.24|0
1646077200000|2022-02-28 19:40:00|264.65|262.01|273.58|270.94|275.02|272.38|264.44|261.8|0
1646077500000|2022-02-28 19:45:00|273.29|270.65|270.56|267.92|274.15|271.51|269.27|266.63|0
1646077800000|2022-02-28 19:50:00|271.42|268.78|272.71|270.07|272.99|270.35|269.98|267.34|0
1646078100000|2022-02-28 19:55:00|272.56|269.92|273.02|270.38|276.6|273.96|272.29|269.65|0
1646078400000|2022-02-28 20:00:00|273.16|270.52|271.57|268.93|273.74|271.1|271|268.36|0
1646078700000|2022-02-28 20:05:00|271.43|268.79|272.07|269.43|273.01|270.37|266.05|263.41|0
1646079000000|2022-02-28 20:10:00|271.71|269.07|268.55|265.91|272|269.36|266.83|264.19|0
1646079300000|2022-02-28 20:15:00|269.84|267.2|272.57|269.93|274.16|271.52|267.97|265.33|0
1646079600000|2022-02-28 20:20:00|272.71|270.07|274.28|271.64|285.35|282.71|272.23|269.59|0
1646079900000|2022-02-28 20:25:00|274.13|271.49|273.11|270.47|276.77|274.13|272.09|269.45|0
1646080200000|2022-02-28 20:30:00|272.82|270.18|265.87|263.23|272.82|270.18|265.87|263.23|0
1646080500000|2022-02-28 20:35:00|266.02|263.38|265.87|263.23|269.26|266.62|262.01|259.37|0
1646080800000|2022-02-28 20:40:00|265.73|263.09|276.54|273.9|277.26|274.62|265.73|263.09|0
1646081100000|2022-02-28 20:45:00|276.46|273.82|282.21|279.57|284.02|281.38|276.02|273.38|0
1646081400000|2022-02-28 20:50:00|282.36|279.72|287.04|284.4|288.16|285.52|280.65|278.01|0
1646081700000|2022-02-28 20:55:00|286.89|284.25|290.48|287.84|293.05|290.41|286.29|283.65|0
1646082000000|2022-02-28 21:00:00|290.63|287.99|291.84|289.2|292.29|289.65|289.43|286.79|0
1646082300000|2022-02-28 21:05:00|291.38|288.74|289.12|286.48|292.59|289.95|288.23|285.59|0
1646082600000|2022-02-28 21:10:00|289.27|286.63|290.77|288.13|292.28|289.64|289.12|286.48|0
1646082900000|2022-02-28 21:15:00|291.28|287.92|292.64|289.28|293.09|289.73|291.28|287.92|0
1646083200000|2022-02-28 21:20:00|292.71|289.35|291.88|288.52|292.79|289.43|291.73|288.37|0
1646083500000|2022-02-28 21:25:00|292.1|288.74|292.1|288.74|292.33|288.97|291.28|287.92|0
1646083800000|2022-02-28 21:30:00|292.03|288.67|292.32|288.96|293.08|289.72|292.02|288.66|0
1646084100000|2022-02-28 21:35:00|292.17|288.81|293.08|289.72|293.08|289.72|292.17|288.81|0
1646084400000|2022-02-28 21:40:00|292.92|289.56|292.77|289.41|293|289.64|292.62|289.26|0
1646084700000|2022-02-28 21:45:00|292.62|289.26|292.62|289.26|292.92|289.56|292.62|289.26|0
1646085000000|2022-02-28 21:50:00|292.77|289.41|292.91|289.55|293.37|290.01|292.61|289.25|0
1646085300000|2022-02-28 21:55:00|292.76|289.4|292.68|289.32|292.83|289.47|292.61|289.25|0
1646085600000|2022-02-28 22:00:00|292.66|289.3|292.41|289.05|292.66|289.3|292.09|288.73|0
1646085900000|2022-02-28 22:05:00|292.43|289.07|292.08|288.72|292.45|289.09|291.99|288.63|0
1646086200000|2022-02-28 22:10:00|291.84|288.48|291.88|288.52|291.97|288.61|291.68|288.32|0
1646086500000|2022-02-28 22:15:00|291.92|288.56|292.03|288.67|292.03|288.67|291.92|288.56|0
1646086800000|2022-02-28 22:20:00|291.97|288.61|291.94|288.58|292.2|288.84|291.83|288.47|0
1646087100000|2022-02-28 22:25:00|291.9|288.54|291.94|288.58|291.98|288.62|291.67|288.31|0
1646087400000|2022-02-28 22:30:00|291.69|288.33|291.58|288.22|291.8|288.44|291.47|288.11|0
1646087700000|2022-02-28 22:35:00|291.64|288.28|291.51|288.15|291.73|288.37|291.4|288.04|0
1646088000000|2022-02-28 22:40:00|291.53|288.17|291.11|287.75|291.55|288.19|291.09|287.73|0
1646088300000|2022-02-28 22:45:00|291.24|287.88|291.52|288.16|291.52|288.16|291.18|287.82|0
1646088600000|2022-02-28 22:50:00|291.46|288.1|291.04|287.68|291.81|288.45|290.88|287.52|0
1646088900000|2022-02-28 22:55:00|291.08|287.72|291.21|287.85|291.21|287.85|291.06|287.7|0
1646089200000|2022-02-28 23:00:00|291.88|288.52|292.94|289.58|293.01|289.65|290.53|287.17|0
1646089500000|2022-02-28 23:05:00|293.17|289.81|292.86|289.5|293.92|290.56|292.78|289.42|0
1646089800000|2022-02-28 23:10:00|293.08|289.72|291.72|288.36|293.08|289.72|290.82|287.46|0
1646090100000|2022-02-28 23:15:00|291.65|288.29|292.1|288.74|293.61|290.25|291.57|288.21|0
1646090400000|2022-02-28 23:20:00|291.87|288.51|294.51|291.15|294.97|291.61|291.57|288.21|0
1646090700000|2022-02-28 23:25:00|294.36|291|293.6|290.24|294.82|291.46|293.07|289.71|0
1646091000000|2022-02-28 23:30:00|293.75|290.39|296.02|292.66|296.63|293.27|293.37|290.01|0
1646091300000|2022-02-28 23:35:00|296.17|292.81|297.15|293.79|298.07|294.71|296.17|292.81|0
1646091600000|2022-02-28 23:40:00|297.08|293.72|296.24|292.88|297.23|293.87|295.78|292.42|0
1646091900000|2022-02-28 23:45:00|296.32|292.96|296.24|292.88|296.77|293.41|295.33|291.97|0
1646092200000|2022-02-28 23:50:00|296.47|293.11|298.97|295.61|299.66|296.3|296.47|293.11|0
1646092500000|2022-02-28 23:55:00|298.9|295.54|296.92|293.56|299.36|296|296.92|293.56|0
1646092800000|2022-03-01 00:00:00|297.07|293.71|297.06|293.7|298.74|295.38|297.06|293.7|0
1646093100000|2022-03-01 00:05:00|296.98|293.62|293.72|290.36|296.98|293.62|293.72|290.36|0
1646093400000|2022-03-01 00:10:00|293.95|290.59|295.69|292.33|295.99|292.63|293.87|290.51|0
1646093700000|2022-03-01 00:15:00|295.84|292.48|296.9|293.54|297.82|294.46|295.69|292.33|0
1646094000000|2022-03-01 00:20:00|296.75|293.39|295.53|292.17|297.13|293.77|294.85|291.49|0
1646094300000|2022-03-01 00:25:00|295.6|292.24|296.59|293.23|296.66|293.3|295.3|291.94|0
1646094600000|2022-03-01 00:30:00|296.51|293.15|294.99|291.63|297.05|293.69|294.61|291.25|0
1646094900000|2022-03-01 00:35:00|295.14|291.78|294.46|291.1|295.67|292.31|294|290.64|0
1646095200000|2022-03-01 00:40:00|294.61|291.25|293.7|290.34|295.82|292.46|293.25|289.89|0
1646095500000|2022-03-01 00:45:00|293.77|290.41|288.5|285.14|293.92|290.56|287.98|284.62|0
1646095800000|2022-03-01 00:50:00|288.43|285.07|290.82|287.46|291.43|288.07|288.43|285.07|0
1646096100000|2022-03-01 00:55:00|290.98|287.62|292.03|288.67|292.63|289.27|290.75|287.39|0
1646096400000|2022-03-01 01:00:00|292.18|288.82|291.79|288.43|293.08|289.72|290.14|286.78|0
1646096700000|2022-03-01 01:05:00|291.87|288.51|293.68|290.32|294.44|291.08|291.27|287.91|0
1646097000000|2022-03-01 01:10:00|293.6|290.24|293.68|290.32|293.98|290.62|293.07|289.71|0
1646097300000|2022-03-01 01:15:00|293.83|290.47|292.99|289.63|293.83|290.47|291.86|288.5|0
1646097600000|2022-03-01 01:20:00|292.62|289.26|294.12|290.76|294.73|291.37|292.62|289.26|0
1646097900000|2022-03-01 01:25:00|294.27|290.91|295.71|292.35|295.79|292.43|293.53|290.17|0
1646098200000|2022-03-01 01:30:00|295.79|292.43|297.15|293.79|297.46|294.1|295.64|292.28|0
1646098500000|2022-03-01 01:35:00|297.31|293.95|296.85|293.49|297.31|293.95|295.79|292.43|0
1646098800000|2022-03-01 01:40:00|296.62|293.26|296.39|293.03|297|293.64|295.78|292.42|0
1646099100000|2022-03-01 01:45:00|296.69|293.33|292.53|289.17|296.69|293.33|292.3|288.94|0
1646099400000|2022-03-01 01:50:00|292.76|289.4|293.21|289.85|293.81|290.45|292.23|288.87|0
1646099700000|2022-03-01 01:55:00|293.28|289.92|291.39|288.03|293.51|290.15|291.39|288.03|0
1646100000000|2022-03-01 02:00:00|291.54|288.18|292.9|289.54|292.9|289.54|290.94|287.58|0
1646100300000|2022-03-01 02:05:00|292.82|289.46|292.29|288.93|293.2|289.84|292.21|288.85|0
1646100600000|2022-03-01 02:10:00|292.21|288.85|289.43|286.07|292.21|288.85|288.99|285.63|0
1646100900000|2022-03-01 02:15:00|289.28|285.92|290.4|287.04|290.85|287.49|289.28|285.92|0
1646101200000|2022-03-01 02:20:00|290.48|287.12|290.63|287.27|291.15|287.79|290.18|286.82|0
1646101500000|2022-03-01 02:25:00|290.7|287.34|289.49|286.13|291.08|287.72|288.97|285.61|0
1646101800000|2022-03-01 02:30:00|289.57|286.21|288.97|285.61|290.62|287.26|288.97|285.61|0
1646102100000|2022-03-01 02:35:00|289.12|285.76|288.37|285.01|290.02|286.66|288.37|285.01|0
1646102400000|2022-03-01 02:40:00|288.22|284.86|289.41|286.05|289.48|286.12|287.02|283.66|0
1646102700000|2022-03-01 02:45:00|289.48|286.12|289.63|286.27|290.16|286.8|289.33|285.97|0
1646103000000|2022-03-01 02:50:00|289.56|286.2|291.66|288.3|291.96|288.6|289.26|285.9|0
1646103300000|2022-03-01 02:55:00|291.73|288.37|291.8|288.44|291.96|288.6|291.12|287.76|0
1646103600000|2022-03-01 03:00:00|291.95|288.59|291.95|288.59|291.95|288.59|291.35|287.99|0
1646103900000|2022-03-01 03:05:00|291.87|288.51|290.14|286.78|291.95|288.59|289.24|285.88|0
1646104200000|2022-03-01 03:10:00|289.76|286.4|289.99|286.63|291.04|287.68|289.54|286.18|0
1646104500000|2022-03-01 03:15:00|290.14|286.78|290.44|287.08|290.89|287.53|290.06|286.7|0
1646104800000|2022-03-01 03:20:00|290.36|287|290.28|286.92|290.59|287.23|289.53|286.17|0
1646105100000|2022-03-01 03:25:00|290.35|286.99|290.73|287.37|290.88|287.52|289.83|286.47|0
1646105400000|2022-03-01 03:30:00|290.8|287.44|290.57|287.21|291.48|288.12|290.28|286.92|0
1646105700000|2022-03-01 03:35:00|290.5|287.14|291.7|288.34|291.77|288.41|290.42|287.06|0
1646106000000|2022-03-01 03:40:00|291.77|288.41|289.52|286.16|292.07|288.71|289.22|285.86|0
1646106300000|2022-03-01 03:45:00|289.59|286.23|290.56|287.2|290.86|287.5|289.29|285.93|0
1646106600000|2022-03-01 03:50:00|290.64|287.28|290.71|287.35|290.86|287.5|290.11|286.75|0
1646106900000|2022-03-01 03:55:00|290.63|287.27|290.41|287.05|290.71|287.35|290.26|286.9|0
1646107200000|2022-03-01 04:00:00|290.56|287.2|290.47|287.11|291.23|287.87|290.25|286.89|0
1646107500000|2022-03-01 04:05:00|290.55|287.19|291.15|287.79|291.6|288.24|290.1|286.74|0
1646107800000|2022-03-01 04:10:00|291.3|287.94|291.15|287.79|291.82|288.46|290.25|286.89|0
1646108100000|2022-03-01 04:15:00|291|287.64|289.64|286.28|291.22|287.86|289.56|286.2|0
1646108400000|2022-03-01 04:20:00|289.49|286.13|291.21|287.85|291.44|288.08|289.34|285.98|0
1646108700000|2022-03-01 04:25:00|291.29|287.93|291.29|287.93|291.89|288.53|290.84|287.48|0
1646109000000|2022-03-01 04:30:00|291.21|287.85|291.73|288.37|291.74|288.38|290.91|287.55|0
1646109300000|2022-03-01 04:35:00|291.66|288.3|291.28|287.92|291.73|288.37|290.98|287.62|0
1646109600000|2022-03-01 04:40:00|291.13|287.77|291.65|288.29|291.73|288.37|290.53|287.17|0
1646109900000|2022-03-01 04:45:00|291.73|288.37|293.15|289.79|293.68|290.32|291.57|288.21|0
1646110200000|2022-03-01 04:50:00|293.23|289.87|292.77|289.41|293.75|290.39|292.7|289.34|0
1646110500000|2022-03-01 04:55:00|292.69|289.33|293.37|290.01|293.52|290.16|292.39|289.03|0
1646110800000|2022-03-01 05:00:00|293.07|289.71|292.62|289.26|293.52|290.16|292.39|289.03|0
1646111100000|2022-03-01 05:05:00|292.77|289.41|292.31|288.95|292.99|289.63|292.16|288.8|0
1646111400000|2022-03-01 05:10:00|292.16|288.8|289.75|286.39|292.16|288.8|289.6|286.24|0
1646111700000|2022-03-01 05:15:00|289.67|286.31|288.1|284.74|289.9|286.54|287.8|284.44|0
1646112000000|2022-03-01 05:20:00|288.4|285.04|289|285.64|289.45|286.09|287.95|284.59|0
1646112300000|2022-03-01 05:25:00|288.92|285.56|290.26|286.9|290.49|287.13|287.95|284.59|0
1646112600000|2022-03-01 05:30:00|290.11|286.75|290.64|287.28|291.31|287.95|289.59|286.23|0
1646112900000|2022-03-01 05:35:00|290.86|287.5|291.24|287.88|291.99|288.63|290.79|287.43|0
1646113200000|2022-03-01 05:40:00|290.93|287.57|292.51|289.15|292.59|289.23|290.78|287.42|0
1646113500000|2022-03-01 05:45:00|292.44|289.08|291.08|287.72|292.59|289.23|290.93|287.57|0
1646113800000|2022-03-01 05:50:00|291|287.64|291.07|287.71|291.53|288.17|290.48|287.12|0
1646114100000|2022-03-01 05:55:00|291.22|287.86|291.97|288.61|292.73|289.37|291.22|287.86|0
1646114400000|2022-03-01 06:00:00|291.89|288.53|293.33|289.97|293.33|289.97|291.74|288.38|0
1646114700000|2022-03-01 06:05:00|293.17|289.81|294.23|290.87|294.68|291.32|292.72|289.36|0
1646115000000|2022-03-01 06:10:00|294.15|290.79|293.39|290.03|294.15|290.79|292.27|288.91|0
1646115300000|2022-03-01 06:15:00|293.47|290.11|294.07|290.71|295.05|291.69|292.94|289.58|0
1646115600000|2022-03-01 06:20:00|294.6|291.24|295.73|292.37|295.73|292.37|293.84|290.48|0
1646115900000|2022-03-01 06:25:00|295.88|292.52|297.55|294.19|297.85|294.49|294.74|291.38|0
1646116200000|2022-03-01 06:30:00|297.62|294.26|298.15|294.79|298.46|295.1|297.55|294.19|0
1646116500000|2022-03-01 06:35:00|298.68|295.32|298.15|294.79|298.92|295.56|297.39|294.03|0
1646116800000|2022-03-01 06:40:00|298.3|294.94|298.45|295.09|299.52|296.16|298.3|294.94|0
1646117100000|2022-03-01 06:45:00|298.52|295.16|297.91|294.55|299.36|296|297.08|293.72|0
1646117400000|2022-03-01 06:50:00|297.99|294.63|297.45|294.09|299.06|295.7|297.07|293.71|0
1646117700000|2022-03-01 06:55:00|297.38|294.02|298.74|295.38|299.2|295.84|297.07|293.71|0
1646118000000|2022-03-01 07:00:00|298.82|295.46|299.42|296.06|300.5|297.14|297.83|294.47|0
1646118300000|2022-03-01 07:05:00|299.35|295.99|308.88|305.52|310.44|307.08|299.2|295.84|0
1646118600000|2022-03-01 07:10:00|309.11|305.75|305.86|302.5|309.5|306.14|305.71|302.35|0
1646118900000|2022-03-01 07:15:00|306.01|302.65|306.86|303.5|308.1|304.74|306.01|302.65|0
1646119200000|2022-03-01 07:20:00|306.78|303.42|306.93|303.57|308.1|304.74|306.24|302.88|0
1646119500000|2022-03-01 07:25:00|306.86|303.5|305.7|302.34|311.87|308.51|305.39|302.03|0
1646119800000|2022-03-01 07:30:00|305.62|302.26|304.54|301.18|305.77|302.41|303.24|299.88|0
1646120100000|2022-03-01 07:35:00|304.69|301.33|304.99|301.63|304.99|301.63|303.23|299.87|0
1646120400000|2022-03-01 07:40:00|305.07|301.71|305.15|301.79|305.92|302.56|304.69|301.33|0
1646120700000|2022-03-01 07:45:00|305.23|301.87|302.95|299.59|305.23|301.87|302.79|299.43|0
1646121000000|2022-03-01 07:50:00|303.34|299.98|301.88|298.52|305.04|301.68|301.88|298.52|0
1646121300000|2022-03-01 07:55:00|302.03|298.67|303.33|299.97|303.33|299.97|300.66|297.3|0
1646121600000|2022-03-01 08:00:00|303.18|299.82|305.56|302.2|305.56|302.2|300.96|297.6|0
1646121900000|2022-03-01 08:05:00|305.72|302.36|307.67|305.03|309.06|306.42|305.36|302.28|0
1646122200000|2022-03-01 08:10:00|307.05|304.41|304.34|301.7|307.74|305.1|303.81|301.17|0
1646122500000|2022-03-01 08:15:00|304.04|301.4|303.42|300.78|304.27|301.63|301.96|299.32|0
1646122800000|2022-03-01 08:20:00|303.5|300.86|296.77|294.13|305.04|302.4|295.41|292.77|0
1646123100000|2022-03-01 08:25:00|296.47|293.83|299.39|296.75|299.77|297.13|295.86|293.22|0
1646123400000|2022-03-01 08:30:00|299.62|296.98|301.45|298.81|301.45|298.81|297.87|295.23|0
1646123700000|2022-03-01 08:35:00|301.22|298.58|298.47|295.83|302.44|299.8|297.18|294.54|0
1646124000000|2022-03-01 08:40:00|298.17|295.53|296.87|294.23|300.22|297.58|296.04|293.4|0
1646124300000|2022-03-01 08:45:00|296.72|294.08|292.56|289.92|298.23|295.59|292.41|289.77|0
1646124600000|2022-03-01 08:50:00|292.71|290.07|291.2|288.56|293.24|290.6|289.1|286.46|0
1646124900000|2022-03-01 08:55:00|290.75|288.11|293.15|290.51|293.76|291.12|290.07|287.43|0
1646125200000|2022-03-01 09:00:00|292.85|290.21|294.05|291.41|295.04|292.4|292.1|289.46|0
1646125500000|2022-03-01 09:05:00|294.28|291.64|288.49|285.85|294.36|291.72|286.7|284.06|0
1646125800000|2022-03-01 09:10:00|288.64|286|286.55|283.91|288.64|286|286.1|283.46|0
1646126100000|2022-03-01 09:15:00|286.4|283.76|286.84|284.2|289.08|286.44|285.95|283.31|0
1646126400000|2022-03-01 09:20:00|286.69|284.05|284.31|281.67|287.88|285.24|283.19|280.55|0
1646126700000|2022-03-01 09:25:00|283.86|281.22|283.51|280.87|284.46|281.82|279.24|276.6|0
1646127000000|2022-03-01 09:30:00|283.21|280.57|285.31|282.67|286.2|283.56|282.47|279.83|0
1646127300000|2022-03-01 09:35:00|285.16|282.52|284.57|281.93|286.12|283.48|283.39|280.75|0
1646127600000|2022-03-01 09:40:00|285.38|282.74|280.66|278.02|285.38|282.74|280.15|277.51|0
1646127900000|2022-03-01 09:45:00|280.59|277.95|282.56|279.92|283.38|280.74|280.29|277.65|0
1646128200000|2022-03-01 09:50:00|282.79|280.15|279.12|276.48|282.94|280.3|277.95|275.31|0
1646128500000|2022-03-01 09:55:00|278.97|276.33|279.55|276.91|280.43|277.79|277.95|275.31|0
1646128800000|2022-03-01 10:00:00|279.4|276.76|277.65|275.01|280.28|277.64|276.19|273.55|0
1646129100000|2022-03-01 10:05:00|277.72|275.08|275.46|272.82|277.94|275.3|274.45|271.81|0
1646129400000|2022-03-01 10:10:00|275.32|272.68|276.33|273.69|276.69|274.05|274.3|271.66|0
1646129700000|2022-03-01 10:15:00|276.4|273.76|280.78|278.14|281.22|278.58|276.18|273.54|0
1646130000000|2022-03-01 10:20:00|280.64|278|279.03|276.39|280.78|278.14|278.37|275.73|0
1646130300000|2022-03-01 10:25:00|278.88|276.24|277.64|275|279.46|276.82|276.84|274.2|0
1646130600000|2022-03-01 10:30:00|277.42|274.78|275.97|273.33|277.64|275|273.23|270.59|0
1646130900000|2022-03-01 10:35:00|275.53|272.89|274.23|271.59|276.04|273.4|272.71|270.07|0
1646131200000|2022-03-01 10:40:00|274.3|271.66|279.74|277.1|279.89|277.25|274.01|271.37|0
1646131500000|2022-03-01 10:45:00|279.45|276.81|282.44|279.8|282.66|280.02|277.03|274.39|0
1646131800000|2022-03-01 10:50:00|282.29|279.65|283.64|281|284.52|281.88|281.45|278.81|0
1646132100000|2022-03-01 10:55:00|283.57|280.93|284|281.36|284.15|281.51|282.03|279.39|0
1646132400000|2022-03-01 11:00:00|283.71|281.07|281.51|278.87|283.71|281.07|281|278.36|0
1646132700000|2022-03-01 11:05:00|281.66|279.02|280.41|277.77|282.46|279.82|280.41|277.77|0
1646133000000|2022-03-01 11:10:00|280.34|277.7|280.19|277.55|280.99|278.35|277.64|275|0
1646133300000|2022-03-01 11:15:00|279.9|277.26|281.13|278.49|282.09|279.45|279.02|276.38|0
1646133600000|2022-03-01 11:20:00|281.35|278.71|282|279.36|284.28|281.64|280.92|278.28|0
1646133900000|2022-03-01 11:25:00|281.93|279.29|281.49|278.85|284.28|281.64|281.42|278.78|0
1646134200000|2022-03-01 11:30:00|281.64|279|283.98|281.34|285.3|282.66|280.62|277.98|0
1646134500000|2022-03-01 11:35:00|283.83|281.19|282.22|279.58|283.98|281.34|281.63|278.99|0
1646134800000|2022-03-01 11:40:00|282.14|279.5|278.42|275.78|282.95|280.31|278.13|275.49|0
1646135100000|2022-03-01 11:45:00|278.64|276|275.96|273.32|279.59|276.95|275.81|273.17|0
1646135400000|2022-03-01 11:50:00|276.1|273.46|272.5|269.86|276.97|274.33|271.63|268.99|0
1646135700000|2022-03-01 11:55:00|272.64|270|274.68|272.04|274.75|272.11|270.2|267.56|0
1646136000000|2022-03-01 12:00:00|275.12|272.48|278.44|275.8|278.44|275.8|274.54|271.9|0
1646136300000|2022-03-01 12:05:00|278.65|276.01|280.07|277.43|281.08|278.44|278.29|275.65|0
1646136600000|2022-03-01 12:10:00|280|277.36|278.69|276.05|280.37|277.73|278.12|275.48|0
1646136900000|2022-03-01 12:15:00|278.55|275.91|275.22|272.58|278.55|275.91|275.22|272.58|0
1646137200000|2022-03-01 12:20:00|275.37|272.73|279.85|277.21|280.35|277.71|275.37|272.73|0
1646137500000|2022-03-01 12:25:00|279.27|276.63|284.22|281.58|284.52|281.88|277.6|274.96|0
1646137800000|2022-03-01 12:30:00|283.78|281.14|282.9|280.26|283.78|281.14|281.3|278.66|0
1646138100000|2022-03-01 12:35:00|283.05|280.41|279.11|276.47|283.05|280.41|278.97|276.33|0
1646138400000|2022-03-01 12:40:00|278.89|276.25|277.08|274.44|279.11|276.47|275.78|273.14|0
1646138700000|2022-03-01 12:45:00|277.22|274.58|278.96|276.32|279.1|276.46|276.07|273.43|0
1646139000000|2022-03-01 12:50:00|278.88|276.24|276.78|274.14|279.68|277.04|276.21|273.57|0
1646139300000|2022-03-01 12:55:00|276.85|274.21|278.81|276.17|279.53|276.89|275.48|272.84|0
1646139600000|2022-03-01 13:00:00|278.23|275.59|276.49|273.85|278.95|276.31|274.9|272.26|0
1646139900000|2022-03-01 13:05:00|276.63|273.99|277.56|274.92|278.14|275.5|275.19|272.55|0
1646140200000|2022-03-01 13:10:00|277.21|274.57|280.62|277.98|280.91|278.27|276.63|273.99|0
1646140500000|2022-03-01 13:15:00|280.4|277.76|282.22|279.58|283.39|280.75|279.9|277.26|0
1646140800000|2022-03-01 13:20:00|281.93|279.29|280.09|277.45|281.93|279.29|278.79|276.15|0
1646141100000|2022-03-01 13:25:00|280.38|277.74|287.48|284.84|288.07|285.43|280.02|277.38|0
1646141400000|2022-03-01 13:30:00|287.71|285.07|288.9|286.26|290.24|287.6|285.8|283.16|0
1646141700000|2022-03-01 13:35:00|289.2|286.56|285.91|283.27|289.2|286.56|285.91|283.27|0
1646142000000|2022-03-01 13:40:00|286.05|283.41|288.49|285.85|288.57|285.93|286.05|283.41|0
1646142300000|2022-03-01 13:45:00|288.79|286.15|290.05|287.41|290.2|287.56|286.49|283.85|0
1646142600000|2022-03-01 13:50:00|289.9|287.26|291.96|289.32|291.96|289.32|288.86|286.22|0
1646142900000|2022-03-01 13:55:00|291.88|289.24|288.67|286.03|293|290.36|288.67|286.03|0
1646143200000|2022-03-01 14:00:00|288.97|286.33|286.74|284.1|289.56|286.92|286.29|283.65|0
1646143500000|2022-03-01 14:05:00|286.89|284.25|287.18|284.54|288.96|286.32|286.74|284.1|0
1646143800000|2022-03-01 14:10:00|287.47|284.83|287.2|284.56|287.65|285.01|286.14|283.5|0
1646144100000|2022-03-01 14:15:00|287.42|284.78|286.61|283.97|289.05|286.41|286.61|283.97|0
1646144400000|2022-03-01 14:20:00|286.9|284.26|288.08|285.44|288.83|286.19|286.61|283.97|0
1646144700000|2022-03-01 14:25:00|288.23|285.59|286.75|284.11|291.5|288.86|286.75|284.11|0
1646145000000|2022-03-01 14:30:00|286.9|284.26|293.59|290.95|293.59|290.95|286.9|284.26|0
1646145300000|2022-03-01 14:35:00|294.34|291.7|296.44|293.8|299.23|296.59|293.59|290.95|0
1646145600000|2022-03-01 14:40:00|296.81|294.17|292.51|289.87|297.19|294.55|291.46|288.82|0
1646145900000|2022-03-01 14:45:00|294.22|291.58|296.39|293.75|296.46|293.82|289.53|286.89|0
1646146200000|2022-03-01 14:50:00|297.14|294.5|287.31|284.67|297.14|294.5|284.66|282.02|0
1646146500000|2022-03-01 14:55:00|288.19|285.55|286.34|283.7|290.56|287.92|284.95|282.31|0
1646146800000|2022-03-01 15:00:00|288.41|285.77|286.16|283.52|294.51|291.87|283.67|281.03|0
1646147100000|2022-03-01 15:05:00|286.02|283.38|283.81|281.17|289.11|286.47|283|280.36|0
1646147400000|2022-03-01 15:10:00|283.22|280.58|281.1|278.46|283.22|280.58|278.85|276.21|0
1646147700000|2022-03-01 15:15:00|281.17|278.53|286.6|283.96|289.28|286.64|280.73|278.09|0
1646148000000|2022-03-01 15:20:00|286.89|284.25|286.7|284.06|291.49|288.85|284.75|282.11|0
1646148300000|2022-03-01 15:25:00|287.07|284.43|286.84|284.2|289.43|286.79|283.69|281.05|0
1646148600000|2022-03-01 15:30:00|287.66|285.02|283.25|280.61|289.8|287.16|282.96|280.32|0
1646148900000|2022-03-01 15:35:00|284.27|281.63|282.08|279.44|286.03|283.39|282.08|279.44|0
1646149200000|2022-03-01 15:40:00|281.78|279.14|275.53|272.89|281.78|279.14|274.88|272.24|0
1646149500000|2022-03-01 15:45:00|275.25|272.61|277.69|275.05|278.27|275.63|274.1|271.46|0
1646149800000|2022-03-01 15:50:00|277.83|275.19|279.71|277.07|280.94|278.3|276.54|273.9|0
1646150100000|2022-03-01 15:55:00|279.42|276.78|276.31|273.67|279.42|276.78|275.09|272.45|0
1646150400000|2022-03-01 16:00:00|276.24|273.6|282.51|279.87|283.97|281.33|275.02|272.38|0
1646150700000|2022-03-01 16:05:00|282.37|279.73|279.46|276.82|283.24|280.6|278.6|275.96|0
1646151000000|2022-03-01 16:10:00|280.4|277.76|284.55|281.91|284.55|281.91|279.32|276.68|0
1646151300000|2022-03-01 16:15:00|284.32|281.68|278.88|276.24|285.28|282.64|278.51|275.87|0
1646151600000|2022-03-01 16:20:00|279.02|276.38|281.44|278.8|284.81|282.17|278.15|275.51|0
1646151900000|2022-03-01 16:25:00|281.01|278.37|277.6|274.96|281.59|278.95|275.94|273.3|0
1646152200000|2022-03-01 16:30:00|277.81|275.17|270.29|267.65|277.81|275.17|269.72|267.08|0
1646152500000|2022-03-01 16:35:00|270.14|267.5|268.87|266.23|271.28|268.64|268.16|265.52|0
1646152800000|2022-03-01 16:40:00|269.86|267.22|269.01|266.37|271.34|268.7|267.31|264.67|0
1646153100000|2022-03-01 16:45:00|269.29|266.65|263.94|261.3|269.29|266.65|261.43|258.79|0
1646153400000|2022-03-01 16:50:00|264.36|261.72|263.73|261.09|266.43|263.79|262.6|259.96|0
1646153700000|2022-03-01 16:55:00|263.87|261.23|262.82|260.18|263.87|261.23|260.12|257.48|0
1646154000000|2022-03-01 17:00:00|261.99|259.35|260.32|257.68|263.66|261.02|260.05|257.41|0
1646154300000|2022-03-01 17:05:00|260.46|257.82|258.91|256.05|262.26|259.62|258.5|255.64|0
1646154600000|2022-03-01 17:10:00|258.77|255.91|264.9|262.04|265.04|262.18|256.3|253.44|0
1646154900000|2022-03-01 17:15:00|265.04|262.18|265.8|262.94|267.25|264.39|262.68|259.82|0
1646155200000|2022-03-01 17:20:00|266.22|263.36|264.11|261.25|266.42|263.56|262.44|259.58|0
1646155500000|2022-03-01 17:25:00|263.9|261.04|266.71|263.85|267.83|264.97|263.36|260.5|0
1646155800000|2022-03-01 17:30:00|266.08|263.22|267.97|265.11|269.94|267.08|264.75|261.89|0
1646156100000|2022-03-01 17:35:00|267.9|265.04|263.95|261.09|268.67|265.81|263.46|260.6|0
1646156400000|2022-03-01 17:40:00|264.02|261.16|268.23|265.37|268.23|265.37|264.02|261.16|0
1646156700000|2022-03-01 17:45:00|268.51|265.65|269.64|266.78|271.48|268.62|265.7|262.84|0
1646157000000|2022-03-01 17:50:00|269.85|266.99|269.35|266.49|271.69|268.83|267.8|264.94|0
1646157300000|2022-03-01 17:55:00|269.21|266.35|270.48|267.62|271.33|268.47|267.23|264.37|0
1646157600000|2022-03-01 18:00:00|270.06|267.2|270.76|267.9|273.61|270.75|268.78|265.92|0
1646157900000|2022-03-01 18:05:00|270.34|267.48|267.08|264.22|271.19|268.33|265.12|262.26|0
1646158200000|2022-03-01 18:10:00|267.29|264.43|262.04|259.18|267.51|264.65|260.85|257.99|0
1646158500000|2022-03-01 18:15:00|262.1|259.24|261.7|258.84|263.37|260.51|260.23|257.37|0
1646158800000|2022-03-01 18:20:00|261.56|258.7|259.2|256.34|263.51|260.65|259.2|256.34|0
1646159100000|2022-03-01 18:25:00|258.79|255.93|254.67|251.81|258.93|256.07|253.14|250.28|0
1646159400000|2022-03-01 18:30:00|254.8|251.94|255.89|253.03|258.02|255.16|253.98|251.12|0
1646159700000|2022-03-01 18:35:00|255.07|252.21|260.65|257.79|260.86|258|255.07|252.21|0
1646160000000|2022-03-01 18:40:00|260.45|257.59|258.65|255.79|261.14|258.28|257.48|254.62|0
1646160300000|2022-03-01 18:45:00|258.51|255.65|257.68|254.82|262.03|259.17|255.77|252.91|0
1646160600000|2022-03-01 18:50:00|257.75|254.89|261.59|258.73|262.14|259.28|257.75|254.89|0
1646160900000|2022-03-01 18:55:00|261.51|258.65|260.02|257.16|263.94|261.08|259.33|256.47|0
1646161200000|2022-03-01 19:00:00|260.15|257.29|261.03|258.17|261.85|258.99|256.44|253.58|0
1646161500000|2022-03-01 19:05:00|260.96|258.1|259.78|256.92|262.96|260.1|259.24|256.38|0
1646161800000|2022-03-01 19:10:00|260.2|257.34|259.09|256.23|260.61|257.75|257.18|254.32|0
1646162100000|2022-03-01 19:15:00|259.16|256.3|262.81|259.95|263.36|260.5|255.88|253.02|0
1646162400000|2022-03-01 19:20:00|263.23|260.37|267.31|264.45|269.07|266.21|261.98|259.12|0
1646162700000|2022-03-01 19:25:00|267.45|264.59|268.29|265.43|269.27|266.41|266.19|263.33|0
1646163000000|2022-03-01 19:30:00|267.93|265.07|266.74|263.88|268.71|265.85|265.35|262.49|0
1646163300000|2022-03-01 19:35:00|266.6|263.74|272.36|269.5|272.57|269.71|266.32|263.46|0
1646163600000|2022-03-01 19:40:00|271.94|269.08|272.92|270.06|273.49|270.63|270.66|267.8|0
1646163900000|2022-03-01 19:45:00|272.5|269.64|268.55|265.69|272.78|269.92|267.85|264.99|0
1646164200000|2022-03-01 19:50:00|268.83|265.97|265.14|262.28|268.9|266.04|264.64|261.78|0
1646164500000|2022-03-01 19:55:00|265.7|262.84|265|262.14|266.81|263.95|263.47|260.61|0
1646164800000|2022-03-01 20:00:00|265.14|262.28|273.83|270.97|273.83|270.97|263.89|261.03|0
1646165100000|2022-03-01 20:05:00|274.75|271.89|275.19|272.33|279.45|276.59|273.97|271.11|0
1646165400000|2022-03-01 20:10:00|275.48|272.62|271.93|269.07|276.19|273.33|269.95|267.09|0
1646165700000|2022-03-01 20:15:00|272.07|269.21|266.58|263.72|272.64|269.78|266.09|263.23|0
1646166000000|2022-03-01 20:20:00|266.72|263.86|266.86|264|267.7|264.84|264.49|261.63|0
1646166300000|2022-03-01 20:25:00|266.72|263.86|262.54|259.68|267.28|264.42|262.4|259.54|0
1646166600000|2022-03-01 20:30:00|262.4|259.54|264.19|261.33|265.72|262.86|257.24|254.38|0
1646166900000|2022-03-01 20:35:00|264.75|261.89|264.33|261.47|265.72|262.86|262.39|259.53|0
1646167200000|2022-03-01 20:40:00|264.05|261.19|259.63|256.77|266.83|263.97|259.35|256.49|0
1646167500000|2022-03-01 20:45:00|259.9|257.04|253.61|250.75|260.11|257.25|253.61|250.75|0
1646167800000|2022-03-01 20:50:00|253.75|250.89|265.69|262.83|266.66|263.8|251.72|248.86|0
1646168100000|2022-03-01 20:55:00|265.34|262.48|267.6|264.74|269.42|266.56|262.93|260.07|0
1646168400000|2022-03-01 21:00:00|267.46|264.6|271.52|268.66|272.09|269.23|267.46|264.6|0
1646168700000|2022-03-01 21:05:00|271.8|268.94|269.03|266.17|272.93|270.07|268.47|265.61|0
1646169000000|2022-03-01 21:10:00|269.81|266.95|271.64|268.78|272.63|269.77|269.39|266.53|0
1646169300000|2022-03-01 21:15:00|272.03|268.39|271.46|267.82|272.1|268.46|270.55|266.91|0
1646169600000|2022-03-01 21:20:00|271.61|267.97|270.61|266.97|272.24|268.6|270.33|266.69|0
1646169900000|2022-03-01 21:25:00|270.68|267.04|271.1|267.46|272.37|268.73|270.68|267.04|0
1646170200000|2022-03-01 21:30:00|271.17|267.53|270.53|266.89|272.37|268.73|270.53|266.89|0
1646170500000|2022-03-01 21:35:00|270.61|266.97|270.39|266.75|272.23|268.59|270.04|266.4|0
1646170800000|2022-03-01 21:40:00|270.32|266.68|269.26|265.62|270.32|266.68|268.91|265.27|0
1646171100000|2022-03-01 21:45:00|269.54|265.9|269.68|266.04|270.1|266.46|268.91|265.27|0
1646171400000|2022-03-01 21:50:00|269.75|266.11|270.38|266.74|271.02|267.38|269.61|265.97|0
1646171700000|2022-03-01 21:55:00|270.45|266.81|270.23|266.59|271.29|267.65|269.61|265.97|0
1646172000000|2022-03-01 22:00:00|270.46|266.82|270.03|266.39|271.3|267.66|270.03|266.39|0
1646172300000|2022-03-01 22:05:00|269.86|266.22|269.18|265.54|270.03|266.39|268.67|265.03|0
1646172600000|2022-03-01 22:10:00|269.17|265.53|268.86|265.22|269.17|265.53|268.53|264.89|0
1646172900000|2022-03-01 22:15:00|268.85|265.21|268.95|265.31|269.06|265.42|268.85|265.21|0
1646173200000|2022-03-01 22:20:00|269.04|265.4|268.71|265.07|269.14|265.5|268.66|265.02|0
1646173500000|2022-03-01 22:25:00|268.72|265.08|268.7|265.06|268.72|265.08|268.66|265.02|0
1646173800000|2022-03-01 22:30:00|268.5|264.86|268.45|264.81|268.56|264.92|268.45|264.81|0
1646174100000|2022-03-01 22:35:00|268.39|264.75|268.57|264.93|268.63|264.99|268.33|264.69|0
1646174400000|2022-03-01 22:40:00|268.53|264.89|268.67|265.03|268.75|265.11|268.51|264.87|0
1646174700000|2022-03-01 22:45:00|268.75|265.11|269.01|265.37|269.57|265.93|268.61|264.97|0
1646175000000|2022-03-01 22:50:00|269.32|265.68|269.4|265.76|269.65|266.01|269.32|265.68|0
1646175300000|2022-03-01 22:55:00|269.46|265.82|268.83|265.19|269.46|265.82|268.47|264.83|0
1646175600000|2022-03-01 23:00:00|270.05|266.41|267.94|264.3|270.33|266.69|267.8|264.16|0
1646175900000|2022-03-01 23:05:00|268.08|264.44|268.29|264.65|270.32|266.68|268.01|264.37|0
1646176200000|2022-03-01 23:10:00|268.57|264.93|269.26|265.62|269.26|265.62|267.3|263.66|0
1646176500000|2022-03-01 23:15:00|269.19|265.55|268.91|265.27|269.69|266.05|268.14|264.5|0
1646176800000|2022-03-01 23:20:00|268.98|265.34|268.98|265.34|270.59|266.95|268.69|265.05|0
1646177100000|2022-03-01 23:25:00|268.9|265.26|268.76|265.12|269.82|266.18|267.99|264.35|0
1646177400000|2022-03-01 23:30:00|268.9|265.26|271.78|268.14|271.78|268.14|268.9|265.26|0
1646177700000|2022-03-01 23:35:00|272.56|268.92|272.55|268.91|273.62|269.98|271.85|268.21|0
1646178000000|2022-03-01 23:40:00|272.49|268.85|271.84|268.2|272.69|269.05|271|267.36|0
1646178300000|2022-03-01 23:45:00|271.98|268.34|270.93|267.29|272.2|268.56|270.85|267.21|0
1646178600000|2022-03-01 23:50:00|271.07|267.43|271.55|267.91|271.77|268.13|270.5|266.86|0
1646178900000|2022-03-01 23:55:00|271.84|268.2|274.03|270.39|274.17|270.53|271.77|268.13|0
1646179200000|2022-03-02 00:00:00|273.81|270.17|273.1|269.46|274.24|270.6|271.9|268.26|0
1646179500000|2022-03-02 00:05:00|273.03|269.39|274.3|270.66|275.02|271.38|273.03|269.39|0
1646179800000|2022-03-02 00:10:00|274.16|270.52|274.3|270.66|274.44|270.8|273.31|269.67|0
1646180100000|2022-03-02 00:15:00|274.23|270.59|276.36|272.72|277.14|273.5|273.8|270.16|0
1646180400000|2022-03-02 00:20:00|276.43|272.79|275.86|272.22|276.71|273.07|275.29|271.65|0
1646180700000|2022-03-02 00:25:00|276.14|272.5|275.57|271.93|276.57|272.93|275.28|271.64|0
1646181000000|2022-03-02 00:30:00|275.49|271.85|273.01|269.37|275.78|272.14|272.58|268.94|0
1646181300000|2022-03-02 00:35:00|272.94|269.3|272.22|268.58|273.72|270.08|271.73|268.09|0
1646181600000|2022-03-02 00:40:00|272.3|268.66|273.49|269.85|274.06|270.42|271.87|268.23|0
1646181900000|2022-03-02 00:45:00|273.43|269.79|273.85|270.21|275.41|271.77|273.28|269.64|0
1646182200000|2022-03-02 00:50:00|273.99|270.35|274.7|271.06|275.26|271.62|273.28|269.64|0
1646182500000|2022-03-02 00:55:00|274.62|270.98|274.83|271.19|275.19|271.55|274.27|270.63|0
1646182800000|2022-03-02 01:00:00|275.12|271.48|273.84|270.2|277.04|273.4|273.76|270.12|0
1646183100000|2022-03-02 01:05:00|273.69|270.05|272.84|269.2|275.68|272.04|271.92|268.28|0
1646183400000|2022-03-02 01:10:00|273.05|269.41|273.75|270.11|274.61|270.97|272.13|268.49|0
1646183700000|2022-03-02 01:15:00|273.83|270.19|273.9|270.26|274.46|270.82|273.69|270.05|0
1646184000000|2022-03-02 01:20:00|272.83|269.19|271.42|267.78|274.53|270.89|271.13|267.49|0
1646184300000|2022-03-02 01:25:00|271.27|267.63|272.04|268.4|272.33|268.69|270.64|267|0
1646184600000|2022-03-02 01:30:00|271.69|268.05|276.3|272.66|276.3|272.66|271.41|267.77|0
1646184900000|2022-03-02 01:35:00|276.16|272.52|274.38|270.74|276.66|273.02|274.38|270.74|0
1646185200000|2022-03-02 01:40:00|274.44|270.8|271.54|267.9|275.15|271.51|271.19|267.55|0
1646185500000|2022-03-02 01:45:00|271.47|267.83|272.03|268.39|273.38|269.74|270.83|267.19|0
1646185800000|2022-03-02 01:50:00|271.96|268.32|269.56|265.92|272.38|268.74|269.14|265.5|0
1646186100000|2022-03-02 01:55:00|269.7|266.06|271.11|267.47|271.46|267.82|269.42|265.78|0
1646186400000|2022-03-02 02:00:00|270.97|267.33|268.43|264.79|271.11|267.47|267.87|264.23|0
1646186700000|2022-03-02 02:05:00|268.5|264.86|269.27|265.63|269.97|266.33|268.43|264.79|0
1646187000000|2022-03-02 02:10:00|269.48|265.84|268.63|264.99|270.53|266.89|267.86|264.22|0
1646187300000|2022-03-02 02:15:00|268.49|264.85|267.93|264.29|268.56|264.92|265.07|261.43|0
1646187600000|2022-03-02 02:20:00|267.58|263.94|267.85|264.21|270.53|266.89|267.58|263.94|0
1646187900000|2022-03-02 02:25:00|267.99|264.35|269.32|265.68|269.68|266.04|267.57|263.93|0
1646188200000|2022-03-02 02:30:00|269.25|265.61|269.67|266.03|270.72|267.08|268.2|264.56|0
1646188500000|2022-03-02 02:35:00|269.95|266.31|270.65|267.01|271.64|268|269.39|265.75|0
1646188800000|2022-03-02 02:40:00|270.58|266.94|266.23|262.59|270.79|267.15|265.74|262.1|0
1646189100000|2022-03-02 02:45:00|266.16|262.52|266.58|262.94|268.12|264.48|265.95|262.31|0
1646189400000|2022-03-02 02:50:00|267.06|263.42|268.25|264.61|268.68|265.04|266.99|263.35|0
1646189700000|2022-03-02 02:55:00|268.39|264.75|270.36|266.72|270.99|267.35|267.69|264.05|0
1646190000000|2022-03-02 03:00:00|270.28|266.64|272.61|268.97|272.96|269.32|270.28|266.64|0
1646190300000|2022-03-02 03:05:00|272.68|269.04|272.32|268.68|272.89|269.25|271.62|267.98|0
1646190600000|2022-03-02 03:10:00|272.25|268.61|273.95|270.31|274.45|270.81|271.76|268.12|0
1646190900000|2022-03-02 03:15:00|273.88|270.24|272.67|269.03|274.16|270.52|272.1|268.46|0
1646191200000|2022-03-02 03:20:00|272.74|269.1|270.9|267.26|272.88|269.24|270.06|266.42|0
1646191500000|2022-03-02 03:25:00|271.04|267.4|269.63|265.99|271.46|267.82|269.27|265.63|0
1646191800000|2022-03-02 03:30:00|269.77|266.13|269.77|266.13|270.54|266.9|269.2|265.56|0
1646192100000|2022-03-02 03:35:00|269.97|266.33|270.25|266.61|270.61|266.97|268.22|264.58|0
1646192400000|2022-03-02 03:40:00|270.18|266.54|269.34|265.7|270.32|266.68|269.34|265.7|0
1646192700000|2022-03-02 03:45:00|269.48|265.84|271.73|268.09|272.22|268.58|269.05|265.41|0
1646193000000|2022-03-02 03:50:00|271.59|267.95|271.72|268.08|272.29|268.65|271.37|267.73|0
1646193300000|2022-03-02 03:55:00|271.86|268.22|272|268.36|272.43|268.79|271.72|268.08|0
1646193600000|2022-03-02 04:00:00|272.43|268.79|271.86|268.22|272.57|268.93|271.22|267.58|0
1646193900000|2022-03-02 04:05:00|271.78|268.14|270.65|267.01|271.78|268.14|269.46|265.82|0
1646194200000|2022-03-02 04:10:00|270.72|267.08|270.72|267.08|271.71|268.07|270.37|266.73|0
1646194500000|2022-03-02 04:15:00|271.14|267.5|272.27|268.63|272.84|269.2|271.14|267.5|0
1646194800000|2022-03-02 04:20:00|272.41|268.77|270.85|267.21|272.41|268.77|270.85|267.21|0
1646195100000|2022-03-02 04:25:00|270.78|267.14|271.13|267.49|271.34|267.7|270.36|266.72|0
1646195400000|2022-03-02 04:30:00|271.27|267.63|271.27|267.63|271.98|268.34|270.85|267.21|0
1646195700000|2022-03-02 04:35:00|270.99|267.35|272.25|268.61|273.03|269.39|270.7|267.06|0
1646196000000|2022-03-02 04:40:00|272.4|268.76|271.97|268.33|272.82|269.18|271.97|268.33|0
1646196300000|2022-03-02 04:45:00|272.11|268.47|272.67|269.03|272.88|269.24|271.89|268.25|0
1646196600000|2022-03-02 04:50:00|272.74|269.1|274.08|270.44|274.94|271.3|272.74|269.1|0
1646196900000|2022-03-02 04:55:00|274.01|270.37|275|271.36|275.07|271.43|273.66|270.02|0
1646197200000|2022-03-02 05:00:00|274.93|271.29|274.29|270.65|274.93|271.29|273.86|270.22|0
1646197500000|2022-03-02 05:05:00|274.57|270.93|274.64|271|275.21|271.57|274.07|270.43|0
1646197800000|2022-03-02 05:10:00|274.92|271.28|274.35|270.71|275.07|271.43|274.35|270.71|0
1646198100000|2022-03-02 05:15:00|274.42|270.78|277.77|274.13|278.48|274.84|273.85|270.21|0
1646198400000|2022-03-02 05:20:00|277.62|273.98|275.2|271.56|277.62|273.98|275.2|271.56|0
1646198700000|2022-03-02 05:25:00|275.06|271.42|276.7|273.06|276.84|273.2|275.06|271.42|0
1646199000000|2022-03-02 05:30:00|276.56|272.92|276.12|272.48|277.7|274.06|275.91|272.27|0
1646199300000|2022-03-02 05:35:00|276.19|272.55|276.19|272.55|276.55|272.91|275.48|271.84|0
1646199600000|2022-03-02 05:40:00|276.26|272.62|274.97|271.33|276.76|273.12|274.47|270.83|0
1646199900000|2022-03-02 05:45:00|275.04|271.4|275.32|271.68|276.26|272.62|274.9|271.26|0
1646200200000|2022-03-02 05:50:00|275.4|271.76|276.32|272.68|276.68|273.04|275.11|271.47|0
1646200500000|2022-03-02 05:55:00|276.25|272.61|274.03|270.39|276.46|272.82|273.97|270.33|0
1646200800000|2022-03-02 06:00:00|274.18|270.54|272.26|268.62|274.96|271.32|272.26|268.62|0
1646201100000|2022-03-02 06:05:00|272.33|268.69|272.96|269.32|274.03|270.39|272.33|268.69|0
1646201400000|2022-03-02 06:10:00|273.11|269.47|273.31|269.67|274.53|270.89|272.4|268.76|0
1646201700000|2022-03-02 06:15:00|272.89|269.25|274.24|270.6|275.16|271.52|272.82|269.18|0
1646202000000|2022-03-02 06:20:00|274.38|270.74|270.69|267.05|274.45|270.81|270.69|267.05|0
1646202300000|2022-03-02 06:25:00|270.83|267.19|270.75|267.11|271.6|267.96|270.33|266.69|0
1646202600000|2022-03-02 06:30:00|270.61|266.97|271.74|268.1|271.88|268.24|270.61|266.97|0
1646202900000|2022-03-02 06:35:00|271.81|268.17|271.24|267.6|272.02|268.38|270.54|266.9|0
1646203200000|2022-03-02 06:40:00|271.52|267.88|270.39|266.75|271.59|267.95|269.33|265.69|0
1646203500000|2022-03-02 06:45:00|270.32|266.68|268.55|264.91|270.53|266.89|268.2|264.56|0
1646203800000|2022-03-02 06:50:00|268.7|265.06|266.73|263.09|269.4|265.76|266.09|262.45|0
1646204100000|2022-03-02 06:55:00|266.51|262.87|265.95|262.31|266.79|263.15|263.93|260.29|0
1646204400000|2022-03-02 07:00:00|265.88|262.24|259.28|255.64|267.14|263.5|259.07|255.43|0
1646204700000|2022-03-02 07:05:00|259.49|255.85|258.43|254.79|262.15|258.51|257.61|253.97|0
1646205000000|2022-03-02 07:10:00|258.71|255.07|257.3|253.66|260.77|257.13|257.3|253.66|0
1646205300000|2022-03-02 07:15:00|257.16|253.52|255.3|251.66|259.6|255.96|255.03|251.39|0
1646205600000|2022-03-02 07:20:00|255.57|251.93|255.98|252.34|257.48|253.84|254.62|250.98|0
1646205900000|2022-03-02 07:25:00|255.84|252.2|258.9|255.26|259.66|256.02|255.57|251.93|0
1646206200000|2022-03-02 07:30:00|259.04|255.4|263.37|259.73|263.58|259.94|258.97|255.33|0
1646206500000|2022-03-02 07:35:00|263.1|259.46|262.4|258.76|263.37|259.73|261.16|257.52|0
1646206800000|2022-03-02 07:40:00|263.16|259.52|262.67|259.03|263.16|259.52|261.16|257.52|0
1646207100000|2022-03-02 07:45:00|262.95|259.31|262.53|258.89|263.78|260.14|259.71|256.07|0
1646207400000|2022-03-02 07:50:00|262.46|258.82|260.74|257.1|263.43|259.79|258.34|254.7|0
1646207700000|2022-03-02 07:55:00|260.88|257.24|262.8|259.16|263.14|259.5|259.91|256.27|0
1646208000000|2022-03-02 08:00:00|264.11|260.47|264.04|260.4|267.51|263.87|262.94|259.3|0
1646208300000|2022-03-02 08:05:00|264.34|261.48|259.24|256.38|264.34|261.48|258.14|255.28|0
1646208600000|2022-03-02 08:10:00|259.03|256.17|264.26|261.4|265.73|262.87|259.03|256.17|0
1646208900000|2022-03-02 08:15:00|264.33|261.47|270.61|267.75|270.68|267.82|263.92|261.06|0
1646209200000|2022-03-02 08:20:00|270.89|268.03|272.4|269.54|272.96|270.1|266.48|263.62|0
1646209500000|2022-03-02 08:25:00|272.54|269.68|270.27|267.41|273.11|270.25|270.27|267.41|0
1646209800000|2022-03-02 08:30:00|270.41|267.55|270.83|267.97|272.39|269.53|269.29|266.43|0
1646210100000|2022-03-02 08:35:00|270.48|267.62|269.28|266.42|271.96|269.1|267.46|264.6|0
1646210400000|2022-03-02 08:40:00|269.63|266.77|265.21|262.35|270.97|268.11|264.52|261.66|0
1646210700000|2022-03-02 08:45:00|265.28|262.42|264.79|261.93|266.68|263.82|263.12|260.26|0
1646211000000|2022-03-02 08:50:00|264.93|262.07|262.14|259.28|266.88|264.02|261.04|258.18|0
1646211300000|2022-03-02 08:55:00|261.8|258.94|261.59|258.73|263.32|260.46|260.48|257.62|0
1646211600000|2022-03-02 09:00:00|261.73|258.87|263.3|260.44|263.65|260.79|258.82|255.96|0
1646211900000|2022-03-02 09:05:00|263.09|260.23|268.51|265.65|268.79|265.93|263.09|260.23|0
1646212200000|2022-03-02 09:10:00|268.44|265.58|270.67|267.81|272.15|269.29|268.44|265.58|0
1646212500000|2022-03-02 09:15:00|271.02|268.16|271.09|268.23|272.71|269.85|270.6|267.74|0
1646212800000|2022-03-02 09:20:00|270.95|268.09|265.33|262.47|271.3|268.44|264.85|261.99|0
1646213100000|2022-03-02 09:25:00|265.19|262.33|267.07|264.21|267.07|264.21|264.15|261.29|0
1646213400000|2022-03-02 09:30:00|267.35|264.49|276.74|273.88|282.84|279.98|265.68|262.82|0
1646213700000|2022-03-02 09:35:00|275.88|273.02|276.74|273.88|278.02|275.16|273.54|270.68|0
1646214000000|2022-03-02 09:40:00|277.09|274.23|277.66|274.8|278.81|275.95|276.38|273.52|0
1646214300000|2022-03-02 09:45:00|278.16|275.3|285.14|282.28|286.01|283.15|278.16|275.3|0
1646214600000|2022-03-02 09:50:00|284.85|281.99|283.69|280.83|287.32|284.46|282.4|279.54|0
1646214900000|2022-03-02 09:55:00|283.47|280.61|282.92|280.06|284.42|281.56|282.77|279.91|0
1646215200000|2022-03-02 10:00:00|282.99|280.13|280.82|277.96|283.21|280.35|280.82|277.96|0
1646215500000|2022-03-02 10:05:00|280.96|278.1|282.48|279.62|282.48|279.62|280.24|277.38|0
1646215800000|2022-03-02 10:10:00|282.4|279.54|282.79|279.93|283.23|280.37|280.7|277.84|0
1646216100000|2022-03-02 10:15:00|282.94|280.08|285.47|282.61|287.65|284.79|282.65|279.79|0
1646216400000|2022-03-02 10:20:00|285.4|282.54|284.7|281.84|286.12|283.26|284.05|281.19|0
1646216700000|2022-03-02 10:25:00|284.56|281.7|283.32|280.46|285.43|282.57|282.74|279.88|0
1646217000000|2022-03-02 10:30:00|283.39|280.53|281.65|278.79|283.39|280.53|280.65|277.79|0
1646217300000|2022-03-02 10:35:00|281.58|278.72|282.08|279.22|282.81|279.95|280.07|277.21|0
1646217600000|2022-03-02 10:40:00|281.94|279.08|281.5|278.64|283.96|281.1|280.13|277.27|0
1646217900000|2022-03-02 10:45:00|281.28|278.42|278.98|276.12|282.22|279.36|278.98|276.12|0
1646218200000|2022-03-02 10:50:00|279.48|276.62|277.61|274.75|279.48|276.62|276.54|273.68|0
1646218500000|2022-03-02 10:55:00|277.68|274.82|279.4|276.54|279.69|276.83|277.68|274.82|0
1646218800000|2022-03-02 11:00:00|279.19|276.33|278.39|275.53|279.76|276.9|278.25|275.39|0
1646219100000|2022-03-02 11:05:00|278.1|275.24|279.61|276.75|280.48|277.62|276.6|273.74|0
1646219400000|2022-03-02 11:10:00|279.68|276.82|280.68|277.82|281.98|279.12|279.03|276.17|0
1646219700000|2022-03-02 11:15:00|280.97|278.11|278.67|275.81|280.97|278.11|277.66|274.8|0
1646220000000|2022-03-02 11:20:00|278.88|276.02|279.24|276.38|279.31|276.45|277.66|274.8|0
1646220300000|2022-03-02 11:25:00|279.31|276.45|283.06|280.2|283.64|280.78|278.74|275.88|0
1646220600000|2022-03-02 11:30:00|282.98|280.12|283.99|281.13|285.81|282.95|282.19|279.33|0
1646220900000|2022-03-02 11:35:00|284.36|281.5|282.68|279.82|285.23|282.37|282.4|279.54|0
1646221200000|2022-03-02 11:40:00|282.61|279.75|281.6|278.74|283.05|280.19|279.94|277.08|0
1646221500000|2022-03-02 11:45:00|282.03|279.17|280.94|278.08|282.9|280.04|280.73|277.87|0
1646221800000|2022-03-02 11:50:00|280.73|277.87|281.59|278.73|282.31|279.45|279.86|277|0
1646222100000|2022-03-02 11:55:00|281.66|278.8|281.66|278.8|282.53|279.67|281.37|278.51|0
1646222400000|2022-03-02 12:00:00|281.88|279.02|282.45|279.59|282.89|280.03|280|277.14|0
1646222700000|2022-03-02 12:05:00|282.67|279.81|281.29|278.43|283.03|280.17|280.93|278.07|0
1646223000000|2022-03-02 12:10:00|281.51|278.65|284.54|281.68|284.83|281.97|281.51|278.65|0
1646223300000|2022-03-02 12:15:00|284.69|281.83|282.87|280.01|285.92|283.06|282.58|279.72|0
1646223600000|2022-03-02 12:20:00|282.65|279.79|280.7|277.84|282.65|279.79|278.84|275.98|0
1646223900000|2022-03-02 12:25:00|280.56|277.7|279.41|276.55|280.99|278.13|278.83|275.97|0
1646224200000|2022-03-02 12:30:00|279.84|276.98|275.46|272.6|280.19|277.33|274.54|271.68|0
1646224500000|2022-03-02 12:35:00|275.6|272.74|276.53|273.67|276.96|274.1|275.6|272.74|0
1646224800000|2022-03-02 12:40:00|276.6|273.74|275.45|272.59|277.82|274.96|275.24|272.38|0
1646225100000|2022-03-02 12:45:00|275.39|272.53|276.02|273.16|276.53|273.67|275.1|272.24|0
1646225400000|2022-03-02 12:50:00|276.38|273.52|278.31|275.45|278.53|275.67|276.16|273.3|0
1646225700000|2022-03-02 12:55:00|278.16|275.3|279.53|276.67|279.53|276.67|278.09|275.23|0
1646226000000|2022-03-02 13:00:00|279.67|276.81|278.23|275.37|279.67|276.81|277.23|274.37|0
1646226300000|2022-03-02 13:05:00|278.16|275.3|276.37|273.51|278.95|276.09|275.22|272.36|0
1646226600000|2022-03-02 13:10:00|276.51|273.65|273.44|270.58|276.94|274.08|272.73|269.87|0
1646226900000|2022-03-02 13:15:00|273.3|270.44|271.95|269.09|274.08|271.22|271.67|268.81|0
1646227200000|2022-03-02 13:20:00|272.23|269.37|273.93|271.07|274.43|271.57|272.23|269.37|0
1646227500000|2022-03-02 13:25:00|274.07|271.21|275.28|272.42|275.64|272.78|273.65|270.79|0
1646227800000|2022-03-02 13:30:00|275.56|272.7|270.38|267.52|277.92|275.06|270.24|267.38|0
1646228100000|2022-03-02 13:35:00|270.66|267.8|270.1|267.24|271.37|268.51|269.11|266.25|0
1646228400000|2022-03-02 13:40:00|270.24|267.38|269.45|266.59|270.24|267.38|268.54|265.68|0
1646228700000|2022-03-02 13:45:00|269.67|266.81|269.1|266.24|270.8|267.94|267|264.14|0
1646229000000|2022-03-02 13:50:00|269.52|266.66|271.78|268.92|272.21|269.35|269.52|266.66|0
1646229300000|2022-03-02 13:55:00|270.19|267.33|273.27|270.41|273.48|270.62|270.02|267.16|0
1646229600000|2022-03-02 14:00:00|273.19|270.33|272.94|270.08|274.97|272.11|272.88|270.02|0
1646229900000|2022-03-02 14:05:00|273.16|270.3|274.44|271.58|274.72|271.86|273.02|270.16|0
1646230200000|2022-03-02 14:10:00|274.29|271.43|273.86|271|275.15|272.29|273.15|270.29|0
1646230500000|2022-03-02 14:15:00|274.01|271.15|276|273.14|276.71|273.85|272.44|269.58|0
1646230800000|2022-03-02 14:20:00|275.86|273|276.28|273.42|276.57|273.71|275.28|272.42|0
1646231100000|2022-03-02 14:25:00|276.14|273.28|278.21|275.35|278.78|275.92|275.28|272.42|0
1646231400000|2022-03-02 14:30:00|278|275.14|275.99|273.13|280.08|277.22|275.42|272.56|0
1646231700000|2022-03-02 14:35:00|276.42|273.56|278.15|275.29|279.51|276.65|275.84|272.98|0
1646232000000|2022-03-02 14:40:00|277.93|275.07|284.79|281.93|285.31|282.45|277.36|274.5|0
1646232300000|2022-03-02 14:45:00|285.16|282.3|286.49|283.63|291.03|288.17|283.26|280.4|0
1646232600000|2022-03-02 14:50:00|286.64|283.78|285.39|282.53|288.1|285.24|284.59|281.73|0
1646232900000|2022-03-02 14:55:00|286.05|283.19|284|281.14|288.1|285.24|279.64|276.78|0
1646233200000|2022-03-02 15:00:00|283.85|280.99|287.69|284.83|287.77|284.91|283.41|280.55|0
1646233500000|2022-03-02 15:05:00|287.18|284.32|272.82|269.96|288.21|285.35|271.4|268.54|0
1646233800000|2022-03-02 15:10:00|272.97|270.11|274.45|271.59|277.6|274.74|267.54|264.68|0
1646234100000|2022-03-02 15:15:00|274.03|271.17|277.23|274.37|277.8|274.94|272.89|270.03|0
1646234400000|2022-03-02 15:20:00|276.94|274.08|277.65|274.79|281.39|278.53|276.79|273.93|0
1646234700000|2022-03-02 15:25:00|278.37|275.51|291.14|288.28|295.5|292.64|274.36|271.5|0
1646235000000|2022-03-02 15:30:00|290.27|287.41|285.91|283.05|292.7|289.84|282.27|279.41|0
1646235300000|2022-03-02 15:35:00|285.62|282.76|292.52|289.66|295.26|292.4|284.74|281.88|0
1646235600000|2022-03-02 15:40:00|292.81|289.95|289.86|287|294.22|291.36|288.75|285.89|0
1646235900000|2022-03-02 15:45:00|291.04|288.18|291.47|288.61|292.21|289.35|285.46|282.6|0
1646236200000|2022-03-02 15:50:00|291.4|288.54|282.98|280.12|292.88|290.02|282.69|279.83|0
1646236500000|2022-03-02 15:55:00|283.12|280.26|288.56|285.7|290.1|287.24|283.12|280.26|0
1646236800000|2022-03-02 16:00:00|289.15|286.29|298.69|295.83|300.12|297.26|284.32|281.46|0
1646237100000|2022-03-02 16:05:00|298.77|295.91|298.95|296.09|303.94|301.08|294.9|292.04|0
1646237400000|2022-03-02 16:10:00|299.48|296.62|302.38|299.52|302.38|299.52|297.53|294.67|0
1646237700000|2022-03-02 16:15:00|302.08|299.22|300.34|297.48|303.44|300.58|299.37|296.51|0
1646238000000|2022-03-02 16:20:00|300.87|298.01|298.77|295.91|301.63|298.77|295.92|293.06|0
1646238300000|2022-03-02 16:25:00|298.92|296.06|301.86|299|304.79|301.93|298.92|296.06|0
1646238600000|2022-03-02 16:30:00|301.48|298.62|308.06|305.2|310.81|307.95|301.48|298.62|0
1646238900000|2022-03-02 16:35:00|307.76|304.9|304.72|301.86|308.37|305.51|302.53|299.67|0
1646239200000|2022-03-02 16:40:00|304.57|301.71|299.07|296.21|306.69|303.83|298.84|295.98|0
1646239500000|2022-03-02 16:45:00|298.69|295.83|299.96|297.1|303.5|300.64|298.69|295.83|0
1646239800000|2022-03-02 16:50:00|299.89|297.03|300.64|297.78|303.05|300.19|299.29|296.43|0
1646240100000|2022-03-02 16:55:00|300.56|297.7|303.95|301.09|304.25|301.39|300.33|297.47|0
1646240400000|2022-03-02 17:00:00|303.65|300.79|303.94|301.08|305.76|302.9|302.14|299.28|0
1646240700000|2022-03-02 17:05:00|302.89|300.03|304.92|302.06|305.45|302.59|300.18|297.32|0
1646241000000|2022-03-02 17:10:00|304.85|301.99|306.66|303.8|309.1|306.24|304.85|301.99|0
1646241300000|2022-03-02 17:15:00|306.82|303.96|307.12|304.26|308.49|305.63|305.45|302.59|0
1646241600000|2022-03-02 17:20:00|306.66|303.8|302.87|300.01|307.42|304.56|302.87|300.01|0
1646241900000|2022-03-02 17:25:00|303.02|300.16|304.62|301.76|305.23|302.37|299.64|296.78|0
1646242200000|2022-03-02 17:30:00|304.93|302.07|306.75|303.89|307.2|304.34|304.02|301.16|0
1646242500000|2022-03-02 17:35:00|306.52|303.66|307.2|304.34|308.42|305.56|304.84|301.98|0
1646242800000|2022-03-02 17:40:00|307.35|304.49|307.2|304.34|308.27|305.41|305.07|302.21|0
1646243100000|2022-03-02 17:45:00|307.27|304.41|306.89|304.03|308.26|305.4|305.52|302.66|0
1646243400000|2022-03-02 17:50:00|307.04|304.18|306.58|303.72|307.34|304.48|302.86|300|0
1646243700000|2022-03-02 17:55:00|306.12|303.26|306.58|303.72|306.8|303.94|304.15|301.29|0
1646244000000|2022-03-02 18:00:00|306.73|303.87|311.92|309.06|311.92|309.06|306.73|303.87|0
1646244300000|2022-03-02 18:05:00|311.62|308.76|312.53|309.67|313.46|310.6|311.61|308.75|0
1646244600000|2022-03-02 18:10:00|312.84|309.98|312.55|309.69|315.56|312.7|311.01|308.15|0
1646244900000|2022-03-02 18:15:00|312.24|309.38|310.54|307.68|312.86|310|310.08|307.22|0
1646245200000|2022-03-02 18:20:00|310.7|307.84|309.39|306.53|312.23|309.37|309.39|306.53|0
1646245500000|2022-03-02 18:25:00|309.16|306.3|310.15|307.29|311.54|308.68|308.85|305.99|0
1646245800000|2022-03-02 18:30:00|310.84|307.98|313.77|310.91|315.16|312.3|310.84|307.98|0
1646246100000|2022-03-02 18:35:00|313.99|311.13|314.23|311.37|314.84|311.98|312.53|309.67|0
1646246400000|2022-03-02 18:40:00|314.45|311.59|313.14|310.28|314.45|311.59|310.53|307.67|0
1646246700000|2022-03-02 18:45:00|313.3|310.44|309.14|306.28|313.37|310.51|308.53|305.67|0
1646247000000|2022-03-02 18:50:00|309.22|306.36|312.36|309.5|312.37|309.51|309.22|306.36|0
1646247300000|2022-03-02 18:55:00|312.06|309.2|311.74|308.88|313.44|310.58|310.21|307.35|0
1646247600000|2022-03-02 19:00:00|312.05|309.19|314.13|311.27|314.21|311.35|309.9|307.04|0
1646247900000|2022-03-02 19:05:00|314.05|311.19|314.05|311.19|315.6|312.74|312.97|310.11|0
1646248200000|2022-03-02 19:10:00|313.59|310.73|313.43|310.57|315.59|312.73|313.28|310.42|0
1646248500000|2022-03-02 19:15:00|313.5|310.64|313.89|311.03|314.35|311.49|312.5|309.64|0
1646248800000|2022-03-02 19:20:00|314.2|311.34|310.19|307.33|315.59|312.73|309.73|306.87|0
1646249100000|2022-03-02 19:25:00|310.34|307.48|309.72|306.86|310.65|307.79|306.36|303.5|0
1646249400000|2022-03-02 19:30:00|309.42|306.56|309.41|306.55|309.72|306.86|307.12|304.26|0
1646249700000|2022-03-02 19:35:00|309.57|306.71|310.71|307.85|311.56|308.7|309.41|306.55|0
1646250000000|2022-03-02 19:40:00|310.79|307.93|313.71|310.85|313.87|311.01|310.79|307.93|0
1646250300000|2022-03-02 19:45:00|313.87|311.01|311.55|308.69|313.87|311.01|309.86|307|0
1646250600000|2022-03-02 19:50:00|311.71|308.85|307.11|304.25|314.33|311.47|306.8|303.94|0
1646250900000|2022-03-02 19:55:00|307.26|304.4|306.72|303.86|309.4|306.54|304.82|301.96|0
1646251200000|2022-03-02 20:00:00|306.8|303.94|311.85|308.99|312.93|310.07|306.34|303.48|0
1646251500000|2022-03-02 20:05:00|311.54|308.68|309.69|306.83|312.69|309.83|309.08|306.22|0
1646251800000|2022-03-02 20:10:00|309.85|306.99|306.94|304.08|311.23|308.37|306.02|303.16|0
1646252100000|2022-03-02 20:15:00|307.16|304.3|309.23|306.37|309.53|306.67|304.96|302.1|0
1646252400000|2022-03-02 20:20:00|308.16|305.3|308.76|305.9|310.45|307.59|305.56|302.7|0
1646252700000|2022-03-02 20:25:00|308.61|305.75|312.83|309.97|313.13|310.27|308.07|305.21|0
1646253000000|2022-03-02 20:30:00|312.37|309.51|314.36|311.5|315.44|312.58|311.6|308.74|0
1646253300000|2022-03-02 20:35:00|314.67|311.81|312.67|309.81|315.59|312.73|312.67|309.81|0
1646253600000|2022-03-02 20:40:00|312.36|309.5|312.2|309.34|314.2|311.34|310.9|308.04|0
1646253900000|2022-03-02 20:45:00|312.35|309.49|314.81|311.95|315.9|313.04|311.89|309.03|0
1646254200000|2022-03-02 20:50:00|316.82|313.96|313.58|310.72|316.82|313.96|312.04|309.18|0
1646254500000|2022-03-02 20:55:00|313.42|310.56|306.99|304.13|313.42|310.56|305.92|303.06|0
1646254800000|2022-03-02 21:00:00|306.08|303.22|306.68|303.82|307.75|304.89|305.16|302.3|0
1646255100000|2022-03-02 21:05:00|306.53|303.67|305.46|302.6|306.53|303.67|305.01|302.15|0
1646255400000|2022-03-02 21:10:00|305.31|302.45|305|302.14|306.14|303.28|304.4|301.54|0
1646255700000|2022-03-02 21:15:00|305.01|301.37|306|302.36|306.3|302.66|305.01|301.37|0
1646256000000|2022-03-02 21:20:00|305.84|302.2|304.32|300.68|306.37|302.73|303.87|300.23|0
1646256300000|2022-03-02 21:25:00|304.47|300.83|303.86|300.22|304.93|301.29|303.71|300.07|0
1646256600000|2022-03-02 21:30:00|303.94|300.3|303.18|299.54|304.02|300.38|302.5|298.86|0
1646256900000|2022-03-02 21:35:00|303.33|299.69|302.65|299.01|303.56|299.92|301.89|298.25|0
1646257200000|2022-03-02 21:40:00|302.5|298.86|301.96|298.32|302.8|299.16|301.89|298.25|0
1646257500000|2022-03-02 21:45:00|302.04|298.4|300.38|296.74|302.04|298.4|300.38|296.74|0
1646257800000|2022-03-02 21:50:00|300.45|296.81|302.48|298.84|302.79|299.15|300.45|296.81|0
1646258100000|2022-03-02 21:55:00|302.33|298.69|302.31|298.67|302.94|299.3|302.31|298.67|0
1646258400000|2022-03-02 22:00:00|302.49|298.85|302.13|298.49|302.49|298.85|302.04|298.4|0
1646258700000|2022-03-02 22:05:00|302.06|298.42|301.93|298.29|302.06|298.42|301.93|298.29|0
1646259000000|2022-03-02 22:10:00|302.08|298.44|302.01|298.37|302.1|298.46|301.82|298.18|0
1646259300000|2022-03-02 22:15:00|302.03|298.39|302.25|298.61|302.32|298.68|302.01|298.37|0
1646259600000|2022-03-02 22:20:00|302.21|298.57|302.31|298.67|302.31|298.67|302.2|298.56|0
1646259900000|2022-03-02 22:25:00|302.38|298.74|302.51|298.87|302.62|298.98|302.24|298.6|0
1646260200000|2022-03-02 22:30:00|302.37|298.73|302.9|299.26|302.9|299.26|302.28|298.64|0
1646260500000|2022-03-02 22:35:00|303.01|299.37|303.01|299.37|303.12|299.48|302.79|299.15|0
1646260800000|2022-03-02 22:40:00|303.02|299.38|302.32|298.68|303.02|299.38|302.32|298.68|0
1646261100000|2022-03-02 22:45:00|301.62|297.98|301.42|297.78|301.66|298.02|300.3|296.66|0
1646261400000|2022-03-02 22:50:00|301.33|297.69|301.3|297.66|301.59|297.95|301.17|297.53|0
1646261700000|2022-03-02 22:55:00|301.28|297.64|301.89|298.25|301.96|298.32|301.28|297.64|0
1646262000000|2022-03-02 23:00:00|302.57|298.93|302.5|298.86|303.87|300.23|300.7|297.06|0
1646262300000|2022-03-02 23:05:00|302.43|298.79|303.49|299.85|304.09|300.45|302.43|298.79|0
1646262600000|2022-03-02 23:10:00|303.33|299.69|303.63|299.99|303.94|300.3|302.5|298.86|0
1646262900000|2022-03-02 23:15:00|303.78|300.14|303.55|299.91|303.94|300.3|303.25|299.61|0
1646263200000|2022-03-02 23:20:00|303.4|299.76|302.87|299.23|303.78|300.14|302.42|298.78|0
1646263500000|2022-03-02 23:25:00|302.94|299.3|302.64|299|302.94|299.3|302.18|298.54|0
1646263800000|2022-03-02 23:30:00|302.71|299.07|303.47|299.83|304.07|300.43|302.18|298.54|0
1646264100000|2022-03-02 23:35:00|303.54|299.9|302.02|298.38|303.54|299.9|301.95|298.31|0
1646264400000|2022-03-02 23:40:00|301.95|298.31|301.04|297.4|302.1|298.46|301.04|297.4|0
1646264700000|2022-03-02 23:45:00|301.19|297.55|302.62|298.98|302.85|299.21|301.19|297.55|0
1646265000000|2022-03-02 23:50:00|302.7|299.06|303.45|299.81|303.61|299.97|302.62|298.98|0
1646265300000|2022-03-02 23:55:00|303.52|299.88|303.22|299.58|303.68|300.04|303.07|299.43|0
1646265600000|2022-03-03 00:00:00|303.6|299.96|303.37|299.73|304.66|301.02|303.14|299.5|0
1646265900000|2022-03-03 00:05:00|303.44|299.8|303.29|299.65|304.05|300.41|302.38|298.74|0
1646266200000|2022-03-03 00:10:00|303.14|299.5|303.81|300.17|304.35|300.71|303.14|299.5|0
1646266500000|2022-03-03 00:15:00|303.66|300.02|302.68|299.04|303.89|300.25|302.23|298.59|0
1646266800000|2022-03-03 00:20:00|302.75|299.11|303.43|299.79|304.04|300.4|302.75|299.11|0
1646267100000|2022-03-03 00:25:00|303.28|299.64|303.12|299.48|303.5|299.86|302.52|298.88|0
1646267400000|2022-03-03 00:30:00|302.97|299.33|303.12|299.48|303.58|299.94|302.67|299.03|0
1646267700000|2022-03-03 00:35:00|303.19|299.55|303.27|299.63|303.87|300.23|303.04|299.4|0
1646268000000|2022-03-03 00:40:00|303.11|299.47|301.9|298.26|303.27|299.63|301.9|298.26|0
1646268300000|2022-03-03 00:45:00|301.75|298.11|302.88|299.24|302.96|299.32|301.75|298.11|0
1646268600000|2022-03-03 00:50:00|302.81|299.17|303.41|299.77|303.71|300.07|302.81|299.17|0
1646268900000|2022-03-03 00:55:00|303.33|299.69|303.48|299.84|303.71|300.07|303.25|299.61|0
1646269200000|2022-03-03 01:00:00|303.4|299.76|305.37|301.73|305.37|301.73|302.95|299.31|0
1646269500000|2022-03-03 01:05:00|305.52|301.88|303.39|299.75|305.82|302.18|303.39|299.75|0
1646269800000|2022-03-03 01:10:00|303.55|299.91|303.24|299.6|303.7|300.06|302.49|298.85|0
1646270100000|2022-03-03 01:15:00|303.39|299.75|304.3|300.66|304.9|301.26|303.24|299.6|0
1646270400000|2022-03-03 01:20:00|304.14|300.5|303.76|300.12|304.52|300.88|303.46|299.82|0
1646270700000|2022-03-03 01:25:00|303.69|300.05|303.08|299.44|304.51|300.87|302.93|299.29|0
1646271000000|2022-03-03 01:30:00|303.3|299.66|302.69|299.05|303.91|300.27|302.17|298.53|0
1646271300000|2022-03-03 01:35:00|302.62|298.98|300.96|297.32|304.13|300.49|300.96|297.32|0
1646271600000|2022-03-03 01:40:00|300.88|297.24|302.31|298.67|302.46|298.82|300.88|297.24|0
1646271900000|2022-03-03 01:45:00|302.16|298.52|302.23|298.59|303.37|299.73|302.01|298.37|0
1646272200000|2022-03-03 01:50:00|302.31|298.67|300.49|296.85|302.61|298.97|300.34|296.7|0
1646272500000|2022-03-03 01:55:00|300.57|296.93|300.34|296.7|300.94|297.3|300.34|296.7|0
1646272800000|2022-03-03 02:00:00|300.49|296.85|300.49|296.85|301.61|297.97|300.34|296.7|0
1646273100000|2022-03-03 02:05:00|300.34|296.7|301.01|297.37|301.31|297.67|300.34|296.7|0
1646273400000|2022-03-03 02:10:00|300.93|297.29|301.83|298.19|302.14|298.5|300.63|296.99|0
1646273700000|2022-03-03 02:15:00|301.68|298.04|302.43|298.79|302.81|299.17|301.53|297.89|0
1646274000000|2022-03-03 02:20:00|302.51|298.87|303.41|299.77|304.25|300.61|302.43|298.79|0
1646274300000|2022-03-03 02:25:00|303.49|299.85|304.62|300.98|304.62|300.98|303.34|299.7|0
1646274600000|2022-03-03 02:30:00|304.55|300.91|305.15|301.51|305.15|301.51|303.79|300.15|0
1646274900000|2022-03-03 02:35:00|305.3|301.66|305.07|301.43|305.76|302.12|304.84|301.2|0
1646275200000|2022-03-03 02:40:00|305.14|301.5|306.97|303.33|307.12|303.48|304.84|301.2|0
1646275500000|2022-03-03 02:45:00|307.12|303.48|306.96|303.32|307.73|304.09|306.89|303.25|0
1646275800000|2022-03-03 02:50:00|307.11|303.47|306.27|302.63|307.27|303.63|306.2|302.56|0
1646276100000|2022-03-03 02:55:00|306.35|302.71|307.41|303.77|308.48|304.84|306.35|302.71|0
1646276400000|2022-03-03 03:00:00|307.64|304|308.17|304.53|309.7|306.06|307.1|303.46|0
1646276700000|2022-03-03 03:05:00|308.02|304.38|307.56|303.92|308.17|304.53|307.48|303.84|0
1646277000000|2022-03-03 03:10:00|307.48|303.84|307.32|303.68|307.78|304.14|306.71|303.07|0
1646277300000|2022-03-03 03:15:00|307.4|303.76|306.94|303.3|307.4|303.76|306.94|303.3|0
1646277600000|2022-03-03 03:20:00|307.09|303.45|307.39|303.75|307.39|303.75|306.94|303.3|0
1646277900000|2022-03-03 03:25:00|307.54|303.9|306.78|303.14|307.69|304.05|306.78|303.14|0
1646278200000|2022-03-03 03:30:00|306.85|303.21|306.93|303.29|307.23|303.59|306.17|302.53|0
1646278500000|2022-03-03 03:35:00|306.77|303.13|306.92|303.28|307.23|303.59|306.62|302.98|0
1646278800000|2022-03-03 03:40:00|306.84|303.2|307.53|303.89|307.68|304.04|306.84|303.2|0
1646279100000|2022-03-03 03:45:00|307.38|303.74|308.29|304.65|308.75|305.11|307.37|303.73|0
1646279400000|2022-03-03 03:50:00|308.59|304.95|308.28|304.64|308.9|305.26|307.52|303.88|0
1646279700000|2022-03-03 03:55:00|308.36|304.72|308.28|304.64|308.74|305.1|308.13|304.49|0
1646280000000|2022-03-03 04:00:00|308.13|304.49|308.28|304.64|308.58|304.94|307.82|304.18|0
1646280300000|2022-03-03 04:05:00|308.2|304.56|307.89|304.25|308.43|304.79|307.05|303.41|0
1646280600000|2022-03-03 04:10:00|307.81|304.17|307.96|304.32|308.27|304.63|307.66|304.02|0
1646280900000|2022-03-03 04:15:00|307.81|304.17|307.65|304.01|308.11|304.47|307.58|303.94|0
1646281200000|2022-03-03 04:20:00|307.58|303.94|307.96|304.32|308.26|304.62|307.58|303.94|0
1646281500000|2022-03-03 04:25:00|308.03|304.39|309.02|305.38|309.02|305.38|307.96|304.32|0
1646281800000|2022-03-03 04:30:00|308.87|305.23|307.64|304|308.94|305.3|307.64|304|0
1646282100000|2022-03-03 04:35:00|307.49|303.85|308.25|304.61|308.48|304.84|307.34|303.7|0
1646282400000|2022-03-03 04:40:00|308.32|304.68|308.55|304.91|308.86|305.22|308.17|304.53|0
1646282700000|2022-03-03 04:45:00|308.7|305.06|307.94|304.3|308.7|305.06|307.63|303.99|0
1646283000000|2022-03-03 04:50:00|307.78|304.14|308.09|304.45|308.24|304.6|307.78|304.14|0
1646283300000|2022-03-03 04:55:00|307.93|304.29|307.47|303.83|308.31|304.67|307.32|303.68|0
1646283600000|2022-03-03 05:00:00|307.32|303.68|307.85|304.21|307.85|304.21|306.1|302.46|0
1646283900000|2022-03-03 05:05:00|308|304.36|310.06|306.42|310.06|306.42|307.77|304.13|0
1646284200000|2022-03-03 05:10:00|309.83|306.19|310.52|306.88|311.36|307.72|309.83|306.19|0
1646284500000|2022-03-03 05:15:00|310.36|306.72|309.59|305.95|310.67|307.03|309.29|305.65|0
1646284800000|2022-03-03 05:20:00|309.44|305.8|308.67|305.03|309.59|305.95|307.98|304.34|0
1646285100000|2022-03-03 05:25:00|308.52|304.88|308.21|304.57|308.67|305.03|307.91|304.27|0
1646285400000|2022-03-03 05:30:00|308.36|304.72|309.2|305.56|309.59|305.95|308.36|304.72|0
1646285700000|2022-03-03 05:35:00|309.28|305.64|311.11|307.47|311.27|307.63|308.97|305.33|0
1646286000000|2022-03-03 05:40:00|310.96|307.32|311.11|307.47|311.42|307.78|310.65|307.01|0
1646286300000|2022-03-03 05:45:00|310.95|307.31|310.49|306.85|311.72|308.08|310.49|306.85|0
1646286600000|2022-03-03 05:50:00|310.34|306.7|310.95|307.31|310.95|307.31|309.95|306.31|0
1646286900000|2022-03-03 05:55:00|310.87|307.23|310.4|306.76|311.41|307.77|310.02|306.38|0
1646287200000|2022-03-03 06:00:00|309.87|306.23|313.4|309.76|313.62|309.98|309.72|306.08|0
1646287500000|2022-03-03 06:05:00|313.47|309.83|311.39|307.75|313.55|309.91|311.09|307.45|0
1646287800000|2022-03-03 06:10:00|311.32|307.68|312.93|309.29|312.93|309.29|311.31|307.67|0
1646288100000|2022-03-03 06:15:00|312.85|309.21|312.54|308.9|313.46|309.82|311.85|308.21|0
1646288400000|2022-03-03 06:20:00|312.62|308.98|312|308.36|312.77|309.13|311.38|307.74|0
1646288700000|2022-03-03 06:25:00|312.15|308.51|310|306.36|312.3|308.66|310|306.36|0
1646289000000|2022-03-03 06:30:00|309.92|306.28|310.61|306.97|310.68|307.04|309.08|305.44|0
1646289300000|2022-03-03 06:35:00|310.46|306.82|310.76|307.12|310.91|307.27|310.22|306.58|0
1646289600000|2022-03-03 06:40:00|310.61|306.97|310.22|306.58|310.91|307.27|309.68|306.04|0
1646289900000|2022-03-03 06:45:00|310.14|306.5|309.99|306.35|310.45|306.81|309.53|305.89|0
1646290200000|2022-03-03 06:50:00|309.91|306.27|311.05|307.41|311.74|308.1|309.91|306.27|0
1646290500000|2022-03-03 06:55:00|311.13|307.49|312.97|309.33|313.51|309.87|310.67|307.03|0
1646290800000|2022-03-03 07:00:00|312.66|309.02|310.59|306.95|313.43|309.79|310.35|306.71|0
1646291100000|2022-03-03 07:05:00|310.51|306.87|309.28|305.64|310.66|307.02|308.67|305.03|0
1646291400000|2022-03-03 07:10:00|309.58|305.94|310.04|306.4|310.27|306.63|309.28|305.64|0
1646291700000|2022-03-03 07:15:00|310.27|306.63|311.63|307.99|311.94|308.3|308.89|305.25|0
1646292000000|2022-03-03 07:20:00|311.86|308.22|313.47|309.83|313.62|309.98|311.86|308.22|0
1646292300000|2022-03-03 07:25:00|313.62|309.98|310.25|306.61|313.78|310.14|310.25|306.61|0
1646292600000|2022-03-03 07:30:00|310.1|306.46|307.65|304.01|310.17|306.53|307.57|303.93|0
1646292900000|2022-03-03 07:35:00|307.5|303.86|306.96|303.32|307.8|304.16|306.89|303.25|0
1646293200000|2022-03-03 07:40:00|307.04|303.4|306.2|302.56|307.19|303.55|304.61|300.97|0
1646293500000|2022-03-03 07:45:00|306.04|302.4|306.12|302.48|306.42|302.78|304.53|300.89|0
1646293800000|2022-03-03 07:50:00|306.19|302.55|307.03|303.39|307.03|303.39|304.67|301.03|0
1646294100000|2022-03-03 07:55:00|306.95|303.31|306.94|303.3|307.18|303.54|305.2|301.56|0
1646294400000|2022-03-03 08:00:00|306.87|303.23|308.31|304.67|309.07|305.43|303.99|300.35|0
1646294700000|2022-03-03 08:05:00|308.54|304.9|309.75|306.89|310.97|308.11|307.77|304.9|0
1646295000000|2022-03-03 08:10:00|309.9|307.04|311.05|308.19|311.27|308.41|308.37|305.51|0
1646295300000|2022-03-03 08:15:00|311.12|308.26|312.27|309.41|313.42|310.56|310.89|308.03|0
1646295600000|2022-03-03 08:20:00|312.42|309.56|312.57|309.71|312.96|310.1|310.74|307.88|0
1646295900000|2022-03-03 08:25:00|312.73|309.87|309.73|306.87|312.73|309.87|309.66|306.8|0
1646296200000|2022-03-03 08:30:00|309.43|306.57|306.45|303.59|309.58|306.72|306|303.14|0
1646296500000|2022-03-03 08:35:00|306.38|303.52|302.85|299.99|306.38|303.52|298.55|295.69|0
1646296800000|2022-03-03 08:40:00|303.15|300.29|301.12|298.26|303.3|300.44|300.97|298.11|0
1646297100000|2022-03-03 08:45:00|301.27|298.41|301.49|298.63|302.02|299.16|300.97|298.11|0
1646297400000|2022-03-03 08:50:00|301.57|298.71|303.82|300.96|303.83|300.97|301.27|298.41|0
1646297700000|2022-03-03 08:55:00|303.9|301.04|305.33|302.47|305.33|302.47|302.01|299.15|0
1646298000000|2022-03-03 09:00:00|305.03|302.17|305.55|302.69|306.47|303.61|304.65|301.79|0
1646298300000|2022-03-03 09:05:00|305.4|302.54|302.76|299.9|306.39|303.53|302.76|299.9|0
1646298600000|2022-03-03 09:10:00|302.98|300.12|305.17|302.31|306.08|303.22|301.77|298.91|0
1646298900000|2022-03-03 09:15:00|305.62|302.76|306.08|303.22|309.58|306.72|303.81|300.95|0
1646299200000|2022-03-03 09:20:00|305.92|303.06|303.42|300.56|306.76|303.9|302.22|299.36|0
1646299500000|2022-03-03 09:25:00|303.35|300.49|303.34|300.48|305.92|303.06|303.34|300.48|0
1646299800000|2022-03-03 09:30:00|303.27|300.41|304.32|301.46|304.55|301.69|302.44|299.58|0
1646300100000|2022-03-03 09:35:00|304.25|301.39|303.86|301|304.85|301.99|302.58|299.72|0
1646300400000|2022-03-03 09:40:00|304.39|301.53|305.37|302.51|306.21|303.35|304.16|301.3|0
1646300700000|2022-03-03 09:45:00|305.3|302.44|306.81|303.95|307.5|304.64|305.3|302.44|0
1646301000000|2022-03-03 09:50:00|306.66|303.8|305.36|302.5|308.33|305.47|304.99|302.13|0
1646301300000|2022-03-03 09:55:00|305.29|302.43|305.51|302.65|307.41|304.55|304|301.14|0
1646301600000|2022-03-03 10:00:00|305.97|303.11|304.45|301.59|306.8|303.94|304.3|301.44|0
1646301900000|2022-03-03 10:05:00|304.38|301.52|303.54|300.68|306.34|303.48|303.54|300.68|0
1646302200000|2022-03-03 10:10:00|303.69|300.83|303.76|300.9|304.9|302.04|303.31|300.45|0
1646302500000|2022-03-03 10:15:00|303.84|300.98|301.35|298.49|304.52|301.66|301.2|298.34|0
1646302800000|2022-03-03 10:20:00|301.5|298.64|301.34|298.48|302.85|299.99|300.89|298.03|0
1646303100000|2022-03-03 10:25:00|301.19|298.33|301.79|298.93|302.55|299.69|301.19|298.33|0
1646303400000|2022-03-03 10:30:00|301.94|299.08|302.54|299.68|303.15|300.29|301.04|298.18|0
1646303700000|2022-03-03 10:35:00|302.76|299.9|302.99|300.13|303.14|300.28|302.09|299.23|0
1646304000000|2022-03-03 10:40:00|303.14|300.28|303.29|300.43|304.04|301.18|302.54|299.68|0
1646304300000|2022-03-03 10:45:00|303.44|300.58|304.64|301.78|304.8|301.94|302.45|299.59|0
1646304600000|2022-03-03 10:50:00|304.72|301.86|303.58|300.72|305.1|302.24|303.13|300.27|0
1646304900000|2022-03-03 10:55:00|303.73|300.87|303.73|300.87|304.26|301.4|302.67|299.81|0
1646305200000|2022-03-03 11:00:00|303.88|301.02|303.27|300.41|304.18|301.32|301.92|299.06|0
1646305500000|2022-03-03 11:05:00|303.42|300.56|303.42|300.56|304.03|301.17|301.31|298.45|0
1646305800000|2022-03-03 11:10:00|303.27|300.41|305.15|302.29|305.38|302.52|302.89|300.03|0
1646306100000|2022-03-03 11:15:00|305.23|302.37|304.47|301.61|306.44|303.58|304.17|301.31|0
1646306400000|2022-03-03 11:20:00|304.54|301.68|305.98|303.12|306.51|303.65|304.01|301.15|0
1646306700000|2022-03-03 11:25:00|306.13|303.27|307.19|304.33|307.34|304.48|305.75|302.89|0
1646307000000|2022-03-03 11:30:00|307.04|304.18|306.28|303.42|308.25|305.39|306.28|303.42|0
1646307300000|2022-03-03 11:35:00|306.12|303.26|303.55|300.69|306.12|303.26|303.25|300.39|0
1646307600000|2022-03-03 11:40:00|303.7|300.84|303.01|300.15|303.7|300.84|302.49|299.63|0
1646307900000|2022-03-03 11:45:00|303.09|300.23|300.98|298.12|303.09|300.23|299.63|296.77|0
1646308200000|2022-03-03 11:50:00|301.13|298.27|301.95|299.09|302.18|299.32|300.08|297.22|0
1646308500000|2022-03-03 11:55:00|302.03|299.17|301.72|298.86|302.48|299.62|301.57|298.71|0
1646308800000|2022-03-03 12:00:00|301.87|299.01|303.9|301.04|304.28|301.42|301.72|298.86|0
1646309100000|2022-03-03 12:05:00|303.83|300.97|305.79|302.93|305.79|302.93|303.53|300.67|0
1646309400000|2022-03-03 12:10:00|305.56|302.7|305.41|302.55|305.79|302.93|304.58|301.72|0
1646309700000|2022-03-03 12:15:00|305.49|302.63|306.63|303.77|306.86|304|304.21|301.35|0
1646310000000|2022-03-03 12:20:00|306.78|303.92|306.63|303.77|307.24|304.38|305.87|303.01|0
1646310300000|2022-03-03 12:25:00|306.78|303.92|307.38|304.52|308.98|306.12|306.7|303.84|0
1646310600000|2022-03-03 12:30:00|307.54|304.68|307.76|304.9|308.45|305.59|306.32|303.46|0
1646310900000|2022-03-03 12:35:00|307.53|304.67|307.38|304.52|308.75|305.89|307.22|304.36|0
1646311200000|2022-03-03 12:40:00|307.22|304.36|307.07|304.21|307.98|305.12|306.54|303.68|0
1646311500000|2022-03-03 12:45:00|306.92|304.06|306.07|303.21|306.92|304.06|305.24|302.38|0
1646311800000|2022-03-03 12:50:00|306.15|303.29|306|303.14|307.14|304.28|305.54|302.68|0
1646312100000|2022-03-03 12:55:00|306.15|303.29|305.69|302.83|307.67|304.81|304.78|301.92|0
1646312400000|2022-03-03 13:00:00|306.15|303.29|307.81|304.95|307.97|305.11|305.84|302.98|0
1646312700000|2022-03-03 13:05:00|307.89|305.03|311.78|308.92|312.09|309.23|307.36|304.5|0
1646313000000|2022-03-03 13:10:00|311.7|308.84|313.28|310.42|316.14|313.28|311.17|308.31|0
1646313300000|2022-03-03 13:15:00|312.97|310.11|312.35|309.49|313.12|310.26|311.43|308.57|0
1646313600000|2022-03-03 13:20:00|312.27|309.41|314.5|311.64|314.65|311.79|312.04|309.18|0
1646313900000|2022-03-03 13:25:00|314.57|311.71|313.18|310.32|315.89|313.03|313.03|310.17|0
1646314200000|2022-03-03 13:30:00|313.26|310.4|313.64|310.78|314.5|311.64|312.26|309.4|0
1646314500000|2022-03-03 13:35:00|313.72|310.86|314.25|311.39|315.11|312.25|312.95|310.09|0
1646314800000|2022-03-03 13:40:00|314.18|311.32|317.03|314.17|317.03|314.17|313.26|310.4|0
1646315100000|2022-03-03 13:45:00|316.96|314.1|315.56|312.7|316.96|314.1|314.94|312.08|0
1646315400000|2022-03-03 13:50:00|315.1|312.24|316.18|313.32|317.26|314.4|313.4|310.54|0
1646315700000|2022-03-03 13:55:00|316.02|313.16|323.48|320.62|323.95|321.09|316.02|313.16|0
1646316000000|2022-03-03 14:00:00|323.64|320.78|329.53|326.67|332.85|329.99|323.17|320.31|0
1646316300000|2022-03-03 14:05:00|328.75|325.89|326.11|323.25|330.12|327.26|325.8|322.94|0
1646316600000|2022-03-03 14:10:00|325.64|322.78|328.31|325.45|328.55|325.69|324.86|322|0
1646316900000|2022-03-03 14:15:00|328.47|325.61|326.11|323.25|328.47|325.61|325.64|322.78|0
1646317200000|2022-03-03 14:20:00|326.42|323.56|323.67|320.81|326.42|323.56|323.28|320.42|0
1646317500000|2022-03-03 14:25:00|323.44|320.58|322.34|319.48|324.69|321.83|322.34|319.48|0
1646317800000|2022-03-03 14:30:00|322.96|320.1|320.9|318.04|325.16|322.3|320.74|317.88|0
1646318100000|2022-03-03 14:35:00|321.21|318.35|320.58|317.72|321.21|318.35|317.17|314.31|0
1646318400000|2022-03-03 14:40:00|320.43|317.57|322.05|319.19|323.85|320.99|318.87|316.01|0
1646318700000|2022-03-03 14:45:00|321.51|318.65|316.7|313.84|327.3|324.44|315.77|312.91|0
1646319000000|2022-03-03 14:50:00|317|314.14|315.92|313.06|319.64|316.78|314.22|311.36|0
1646319300000|2022-03-03 14:55:00|316.07|313.21|318.47|315.61|320.41|317.55|314.84|311.98|0
1646319600000|2022-03-03 15:00:00|318.55|315.69|317.3|314.44|322.43|319.57|316.61|313.75|0
1646319900000|2022-03-03 15:05:00|316.99|314.13|314.59|311.73|316.99|314.13|312.52|309.66|0
1646320200000|2022-03-03 15:10:00|314.52|311.66|314.05|311.19|316.21|313.35|311.75|308.89|0
1646320500000|2022-03-03 15:15:00|314.59|311.73|310.67|307.81|314.59|311.73|308.53|305.67|0
1646320800000|2022-03-03 15:20:00|310.52|307.66|304.98|302.12|311.28|308.42|303.61|300.75|0
1646321100000|2022-03-03 15:25:00|304.52|301.66|306.79|303.93|307.7|304.84|302.25|299.39|0
1646321400000|2022-03-03 15:30:00|305.27|302.41|304.96|302.1|308.92|306.06|304.51|301.65|0
1646321700000|2022-03-03 15:35:00|305.12|302.26|298.63|295.77|306.48|303.62|298.48|295.62|0
1646322000000|2022-03-03 15:40:00|298.78|295.92|297.43|294.57|301.92|299.06|296.69|293.83|0
1646322300000|2022-03-03 15:45:00|297.13|294.27|298.62|295.76|299.37|296.51|296.09|293.23|0
1646322600000|2022-03-03 15:50:00|298.32|295.46|293.99|291.13|298.32|295.46|293.69|290.83|0
1646322900000|2022-03-03 15:55:00|294.14|291.28|290.73|287.87|294.73|291.87|290.73|287.87|0
1646323200000|2022-03-03 16:00:00|291.03|288.17|292.65|289.79|293.54|290.68|290.88|288.02|0
1646323500000|2022-03-03 16:05:00|292.8|289.94|292.79|289.93|294.28|291.42|289.11|286.25|0
1646323800000|2022-03-03 16:10:00|292.94|290.08|287.49|284.63|292.94|290.08|287.34|284.48|0
1646324100000|2022-03-03 16:15:00|287.2|284.34|291.02|288.16|292.24|289.38|285.88|283.02|0
1646324400000|2022-03-03 16:20:00|291.1|288.24|295.28|292.42|295.9|293.04|291.1|288.24|0
1646324700000|2022-03-03 16:25:00|295.43|292.57|296.64|293.78|299.35|296.49|294.39|291.53|0
1646325000000|2022-03-03 16:30:00|296.49|293.63|296.93|294.07|297.53|294.67|294.85|291.99|0
1646325300000|2022-03-03 16:35:00|297.3|294.44|295.14|292.28|297.3|294.44|291.88|289.02|0
1646325600000|2022-03-03 16:40:00|295.06|292.2|299.31|296.45|300.66|297.8|293.95|291.09|0
1646325900000|2022-03-03 16:45:00|299.01|296.15|296.92|294.06|299.61|296.75|295.88|293.02|0
1646326200000|2022-03-03 16:50:00|297.07|294.21|297.96|295.1|299.45|296.59|295.43|292.57|0
1646326500000|2022-03-03 16:55:00|297.66|294.8|299.15|296.29|302.15|299.29|292.61|289.75|0
1646326800000|2022-03-03 17:00:00|299|296.14|300.8|297.94|301.1|298.24|297.81|294.95|0
1646327100000|2022-03-03 17:05:00|300.95|298.09|302.52|299.66|302.52|299.66|298.55|295.69|0
1646327400000|2022-03-03 17:10:00|303.05|300.19|303.04|300.18|305.61|302.75|301.54|298.68|0
1646327700000|2022-03-03 17:15:00|303.35|300.49|302.89|300.03|305.15|302.29|301.99|299.13|0
1646328000000|2022-03-03 17:20:00|303.04|300.18|299.58|296.72|303.04|300.18|299.58|296.72|0
1646328300000|2022-03-03 17:25:00|299.73|296.87|294.88|292.02|300.18|297.32|293.92|291.06|0
1646328600000|2022-03-03 17:30:00|295.4|292.54|312.45|309.59|315.36|312.5|294.21|291.35|0
1646328900000|2022-03-03 17:35:00|312.6|309.74|306.85|303.99|316.19|313.33|305.71|302.85|0
1646329200000|2022-03-03 17:40:00|307.08|304.22|306.54|303.68|307.08|304.22|302.91|300.05|0
1646329500000|2022-03-03 17:45:00|307.07|304.21|306.69|303.83|308.82|305.96|302.68|299.82|0
1646329800000|2022-03-03 17:50:00|306.01|303.15|306|303.14|307.22|304.36|303.43|300.57|0
1646330100000|2022-03-03 17:55:00|304.79|301.93|307.67|304.81|309.19|306.33|304.64|301.78|0
1646330400000|2022-03-03 18:00:00|307.52|304.66|309.19|306.33|310.26|307.4|305.09|302.23|0
1646330700000|2022-03-03 18:05:00|309.04|306.18|307.81|304.95|312.09|309.23|306.6|303.74|0
1646331000000|2022-03-03 18:10:00|307.89|305.03|310.25|307.39|310.86|308|306.45|303.59|0
1646331300000|2022-03-03 18:15:00|310.4|307.54|313.62|310.76|314.54|311.68|310.4|307.54|0
1646331600000|2022-03-03 18:20:00|313.01|310.15|313|310.14|314.23|311.37|311.78|308.92|0
1646331900000|2022-03-03 18:25:00|313.16|310.3|313.92|311.06|314.54|311.68|311.47|308.61|0
1646332200000|2022-03-03 18:30:00|313.77|310.91|307.03|304.17|313.77|310.91|305.52|302.66|0
1646332500000|2022-03-03 18:35:00|307.19|304.33|307.94|305.08|309.7|306.84|307.19|304.33|0
1646332800000|2022-03-03 18:40:00|307.79|304.93|307.03|304.17|308.7|305.84|304.9|302.04|0
1646333100000|2022-03-03 18:45:00|307.33|304.47|308.31|305.45|309.31|306.45|305.05|302.19|0
1646333400000|2022-03-03 18:50:00|308.39|305.53|309.46|306.6|311.06|308.2|308.39|305.53|0
1646333700000|2022-03-03 18:55:00|309.61|306.75|306.43|303.57|310.83|307.97|305.97|303.11|0
1646334000000|2022-03-03 19:00:00|306.8|303.94|307.03|304.17|309.94|307.08|305.97|303.11|0
1646334300000|2022-03-03 19:05:00|306.95|304.09|306.03|303.17|308.33|305.47|305.51|302.65|0
1646334600000|2022-03-03 19:10:00|305.96|303.1|313.16|310.3|314.62|311.76|304.13|301.27|0
1646334900000|2022-03-03 19:15:00|313.62|310.76|312.23|309.37|314.24|311.38|311.77|308.91|0
1646335200000|2022-03-03 19:20:00|311.23|308.37|309.38|306.52|312.23|309.37|308.7|305.84|0
1646335500000|2022-03-03 19:25:00|309.23|306.37|310.99|308.13|311.61|308.75|309.16|306.3|0
1646335800000|2022-03-03 19:30:00|310.84|307.98|308.38|305.52|310.84|307.98|307.85|304.99|0
1646336100000|2022-03-03 19:35:00|308.54|305.68|306.55|303.69|309.3|306.44|306.09|303.23|0
1646336400000|2022-03-03 19:40:00|306.77|303.91|302.29|299.43|307.92|305.06|301.53|298.67|0
1646336700000|2022-03-03 19:45:00|302.44|299.58|297.61|294.75|302.9|300.04|297.31|294.45|0
1646337000000|2022-03-03 19:50:00|297.76|294.9|297.06|294.2|298.71|295.85|291.78|288.92|0
1646337300000|2022-03-03 19:55:00|297.21|294.35|297.5|294.64|298.25|295.39|295.86|293|0
1646337600000|2022-03-03 20:00:00|297.65|294.79|290.95|288.09|297.65|294.79|290.66|287.8|0
1646337900000|2022-03-03 20:05:00|291.02|288.16|290.28|287.42|294.51|291.65|288.73|285.87|0
1646338200000|2022-03-03 20:10:00|290.36|287.5|291.68|288.82|292.43|289.57|289.62|286.76|0
1646338500000|2022-03-03 20:15:00|291.83|288.97|295.1|292.24|296.29|293.43|290.94|288.08|0
1646338800000|2022-03-03 20:20:00|294.35|291.49|293.75|290.89|296.29|293.43|291.6|288.74|0
1646339100000|2022-03-03 20:25:00|294.5|291.64|297.32|294.46|297.62|294.76|292.39|289.53|0
1646339400000|2022-03-03 20:30:00|297.17|294.31|290.79|287.93|297.17|294.31|288.68|285.82|0
1646339700000|2022-03-03 20:35:00|290.64|287.78|293.01|290.15|293.01|290.15|287.99|285.13|0
1646340000000|2022-03-03 20:40:00|292.56|289.7|287.32|284.46|292.56|289.7|287.1|284.24|0
1646340300000|2022-03-03 20:45:00|286.66|283.8|288.27|285.41|288.86|286|284.76|281.9|0
1646340600000|2022-03-03 20:50:00|287.1|284.24|292.03|289.17|293.59|290.73|285.78|282.92|0
1646340900000|2022-03-03 20:55:00|291.81|288.95|295.22|292.36|295.22|292.36|289.3|286.44|0
1646341200000|2022-03-03 21:00:00|294.48|291.62|295.06|292.2|297.46|294.6|293.44|290.58|0
1646341500000|2022-03-03 21:05:00|295.35|292.49|295.95|293.09|296.1|293.24|294.31|291.45|0
1646341800000|2022-03-03 21:10:00|295.8|292.94|296.54|293.68|297.29|294.43|295.8|292.94|0
1646342100000|2022-03-03 21:15:00|296.63|292.99|296.93|293.29|297.08|293.44|295.74|292.1|0
1646342400000|2022-03-03 21:20:00|296.85|293.21|296.03|292.39|296.85|293.21|295.58|291.94|0
1646342700000|2022-03-03 21:25:00|296.1|292.46|296.62|292.98|296.62|292.98|295.28|291.64|0
1646343000000|2022-03-03 21:30:00|296.47|292.83|295.72|292.08|296.69|293.05|295.28|291.64|0
1646343300000|2022-03-03 21:35:00|295.64|292|294.38|290.74|296.47|292.83|294.3|290.66|0
1646343600000|2022-03-03 21:40:00|294.52|290.88|294.82|291.18|295.12|291.48|294.3|290.66|0
1646343900000|2022-03-03 21:45:00|294.89|291.25|295.86|292.22|295.86|292.22|294.22|290.58|0
1646344200000|2022-03-03 21:50:00|295.71|292.07|297.27|293.63|297.5|293.86|295.63|291.99|0
1646344500000|2022-03-03 21:55:00|297.2|293.56|297.27|293.63|297.57|293.93|296.97|293.33|0
1646344800000|2022-03-03 22:00:00|297.37|293.73|297.15|293.51|297.41|293.77|297.15|293.51|0
1646345100000|2022-03-03 22:05:00|297.14|293.5|297.27|293.63|297.37|293.73|297.13|293.49|0
1646345400000|2022-03-03 22:10:00|297.25|293.61|297.45|293.81|297.58|293.94|297.21|293.57|0
1646345700000|2022-03-03 22:15:00|297.51|293.87|297.42|293.78|297.51|293.87|297.42|293.78|0
1646346000000|2022-03-03 22:20:00|297.44|293.8|298.14|294.5|298.14|294.5|297.42|293.78|0
1646346300000|2022-03-03 22:25:00|298.24|294.6|298.11|294.47|298.24|294.6|297.78|294.14|0
1646346600000|2022-03-03 22:30:00|298.13|294.49|298|294.36|298.24|294.6|298|294.36|0
1646346900000|2022-03-03 22:35:00|297.99|294.35|297.65|294.01|297.99|294.35|297.65|294.01|0
1646347200000|2022-03-03 22:40:00|297.64|294|297.71|294.07|297.77|294.13|297.64|294|0
1646347500000|2022-03-03 22:45:00|297.73|294.09|297.69|294.05|297.77|294.13|297.66|294.02|0
1646347800000|2022-03-03 22:50:00|297.68|294.04|297.51|293.87|297.7|294.06|297.51|293.87|0
1646348100000|2022-03-03 22:55:00|297.44|293.8|297.94|294.3|297.94|294.3|297.44|293.8|0
1646348400000|2022-03-03 23:00:00|298.57|294.93|297.37|293.73|298.72|295.08|296.85|293.21|0
1646348700000|2022-03-03 23:05:00|297.45|293.81|297.21|293.57|297.67|294.03|296.17|292.53|0
1646349000000|2022-03-03 23:10:00|297.36|293.72|298.56|294.92|298.79|295.15|296.69|293.05|0
1646349300000|2022-03-03 23:15:00|298.49|294.85|298.93|295.29|299.39|295.75|298.34|294.7|0
1646349600000|2022-03-03 23:20:00|299.16|295.52|297.5|293.86|299.16|295.52|297.5|293.86|0
1646349900000|2022-03-03 23:25:00|297.58|293.94|298.33|294.69|298.48|294.84|297.13|293.49|0
1646350200000|2022-03-03 23:30:00|298.48|294.84|300.28|296.64|300.58|296.94|298.48|294.84|0
1646350500000|2022-03-03 23:35:00|300.5|296.86|301.18|297.54|301.48|297.84|300.43|296.79|0
1646350800000|2022-03-03 23:40:00|301.25|297.61|300.87|297.23|301.32|297.68|300.57|296.93|0
1646351100000|2022-03-03 23:45:00|301.02|297.38|300.64|297|301.62|297.98|300.42|296.78|0
1646351400000|2022-03-03 23:50:00|300.57|296.93|301.16|297.52|301.47|297.83|300.41|296.77|0
1646351700000|2022-03-03 23:55:00|301.01|297.37|301.16|297.52|302.22|298.58|301.01|297.37|0
1646352000000|2022-03-04 00:00:00|301.76|298.12|302.21|298.57|302.51|298.87|300.41|296.77|0
1646352300000|2022-03-04 00:05:00|301.76|298.12|293.67|290.03|301.76|298.12|292.77|289.13|0
1646352600000|2022-03-04 00:10:00|292.33|288.69|290.99|287.35|294.03|290.39|286.86|283.22|0
1646352900000|2022-03-04 00:15:00|290.77|287.13|285.9|282.26|290.77|287.13|285.69|282.05|0
1646353200000|2022-03-04 00:20:00|285.98|282.34|278.84|275.2|286.78|283.14|277.25|273.61|0
1646353500000|2022-03-04 00:25:00|278.33|274.69|277.89|274.25|282.24|278.6|277.89|274.25|0
1646353800000|2022-03-04 00:30:00|278.32|274.68|271.93|268.29|279.48|275.84|271.51|267.87|0
1646354100000|2022-03-04 00:35:00|272.15|268.51|262.74|257.98|275.8|272.16|262.39|257.63|0
1646354400000|2022-03-04 00:40:00|262.53|257.77|259.88|255.12|263.58|258.82|257.6|252.84|0
1646354700000|2022-03-04 00:45:00|259.18|254.42|263.72|258.96|264.34|259.58|257.38|252.62|0
1646355000000|2022-03-04 00:50:00|264.76|260|260.01|255.25|265.26|260.5|260.01|255.25|0
1646355300000|2022-03-04 00:55:00|259.73|254.97|266.28|261.52|266.63|261.87|256.27|251.51|0
1646355600000|2022-03-04 01:00:00|266.49|261.73|279.28|274.52|279.28|274.52|264.14|259.38|0
1646355900000|2022-03-04 01:05:00|279.07|274.31|267.14|262.38|279.28|274.52|265.5|260.74|0
1646356200000|2022-03-04 01:10:00|268.11|263.35|272.26|267.5|272.68|267.92|263.17|258.41|0
1646356500000|2022-03-04 01:15:00|271.84|267.08|273.79|269.03|274.91|270.15|268.93|264.17|0
1646356800000|2022-03-04 01:20:00|273.65|268.89|279.16|274.4|281.01|276.25|271.69|266.93|0
1646357100000|2022-03-04 01:25:00|278.73|273.97|276.18|271.42|279.01|274.25|273.22|268.46|0
1646357400000|2022-03-04 01:30:00|276.32|271.56|280.43|275.67|280.71|275.95|274.62|269.86|0
1646357700000|2022-03-04 01:35:00|280.86|276.1|280.71|275.95|284.79|280.03|279.43|274.67|0
1646358000000|2022-03-04 01:40:00|280.85|276.09|281.28|276.52|282.14|277.38|278.43|273.67|0
1646358300000|2022-03-04 01:45:00|281.49|276.73|285.28|280.52|286.29|281.53|279.35|274.59|0
1646358600000|2022-03-04 01:50:00|285.72|280.96|287.65|282.89|292.6|287.84|285.72|280.96|0
1646358900000|2022-03-04 01:55:00|288.23|283.47|286.42|281.66|289.18|284.42|286.27|281.51|0
1646359200000|2022-03-04 02:00:00|287.07|282.31|281.44|276.68|287.79|283.03|279.58|274.82|0
1646359500000|2022-03-04 02:05:00|281.73|276.97|282.95|278.19|284.46|279.7|281.09|276.33|0
1646359800000|2022-03-04 02:10:00|283.02|278.26|285.68|280.92|287.2|282.44|282.44|277.68|0
1646360100000|2022-03-04 02:15:00|285.61|280.85|282.15|277.39|286.84|282.08|281.86|277.1|0
1646360400000|2022-03-04 02:20:00|282.72|277.96|282.94|278.18|284.3|279.54|281.65|276.89|0
1646360700000|2022-03-04 02:25:00|283.15|278.39|280.64|275.88|283.22|278.46|279.99|275.23|0
1646361000000|2022-03-04 02:30:00|280.71|275.95|283|278.24|283.79|279.03|280.71|275.95|0
1646361300000|2022-03-04 02:35:00|283.22|278.46|287.54|282.78|288.63|283.87|282.21|277.45|0
1646361600000|2022-03-04 02:40:00|287.18|282.42|285.29|280.53|287.76|283|284.5|279.74|0
1646361900000|2022-03-04 02:45:00|285.37|280.61|282.92|278.16|285.37|280.61|282.06|277.3|0
1646362200000|2022-03-04 02:50:00|282.55|277.79|279.69|274.93|283.06|278.3|276.69|271.93|0
1646362500000|2022-03-04 02:55:00|279.33|274.57|279.68|274.92|281.4|276.64|277.55|272.79|0
1646362800000|2022-03-04 03:00:00|279.97|275.21|281.18|276.42|283.77|279.01|279.68|274.92|0
1646363100000|2022-03-04 03:05:00|280.96|276.2|280.33|276.69|281.05|277.41|278.33|273.71|0
1646363400000|2022-03-04 03:10:00|280.26|276.62|280.04|276.4|280.76|277.12|277.11|273.47|0
1646363700000|2022-03-04 03:15:00|279.9|276.26|276.54|272.9|280.47|276.83|276.54|272.9|0
1646364000000|2022-03-04 03:20:00|276.68|273.04|279.24|275.6|279.46|275.82|276.68|273.04|0
1646364300000|2022-03-04 03:25:00|279.18|275.54|279.24|275.6|280.32|276.68|276.18|272.54|0
1646364600000|2022-03-04 03:30:00|279.38|275.74|279.88|276.24|280.81|277.17|278.38|274.74|0
1646364900000|2022-03-04 03:35:00|279.95|276.31|279.95|276.31|281.67|278.03|278.31|274.67|0
1646365200000|2022-03-04 03:40:00|279.88|276.24|278.37|274.73|279.88|276.24|277.23|273.59|0
1646365500000|2022-03-04 03:45:00|278.23|274.59|274.67|271.03|278.66|275.02|274.39|270.75|0
1646365800000|2022-03-04 03:50:00|274.53|270.89|276.44|272.8|276.73|273.09|273.9|270.26|0
1646366100000|2022-03-04 03:55:00|276.3|272.66|275.94|272.3|277.36|273.72|275.23|271.59|0
1646366400000|2022-03-04 04:00:00|276.01|272.37|275.37|271.73|276.65|273.01|274.81|271.17|0
1646366700000|2022-03-04 04:05:00|275.51|271.87|277.64|274|278.5|274.86|274.24|270.6|0
1646367000000|2022-03-04 04:10:00|277.71|274.07|276.71|273.07|278.14|274.5|276.29|272.65|0
1646367300000|2022-03-04 04:15:00|276.92|273.28|278.49|274.85|278.78|275.14|276.5|272.86|0
1646367600000|2022-03-04 04:20:00|278.42|274.78|276.06|272.42|278.56|274.92|275.57|271.93|0
1646367900000|2022-03-04 04:25:00|276.2|272.56|276.42|272.78|277.99|274.35|275.57|271.93|0
1646368200000|2022-03-04 04:30:00|276.77|273.13|275.77|272.13|277.62|273.98|274.71|271.07|0
1646368500000|2022-03-04 04:35:00|275.7|272.06|278.04|274.4|278.12|274.48|275.34|271.7|0
1646368800000|2022-03-04 04:40:00|277.97|274.33|278.54|274.9|279.61|275.97|277.97|274.33|0
1646369100000|2022-03-04 04:45:00|278.75|275.11|277.4|273.76|278.75|275.11|276.12|272.48|0
1646369400000|2022-03-04 04:50:00|277.68|274.04|278.53|274.89|278.6|274.96|277.54|273.9|0
1646369700000|2022-03-04 04:55:00|278.46|274.82|279.67|276.03|280.6|276.96|278.25|274.61|0
1646370000000|2022-03-04 05:00:00|279.96|276.32|282.32|278.68|282.32|278.68|279.1|275.46|0
1646370300000|2022-03-04 05:05:00|282.39|278.75|282.31|278.67|282.82|279.18|281.31|277.67|0
1646370600000|2022-03-04 05:10:00|282.39|278.75|284.83|281.19|285.41|281.77|282.39|278.75|0
1646370900000|2022-03-04 05:15:00|285.19|281.55|284.32|280.68|285.27|281.63|283.39|279.75|0
1646371200000|2022-03-04 05:20:00|284.54|280.9|284.17|280.53|285.41|281.77|283.38|279.74|0
1646371500000|2022-03-04 05:25:00|284.25|280.61|283.45|279.81|284.54|280.9|283.16|279.52|0
1646371800000|2022-03-04 05:30:00|283.16|279.52|284.17|280.53|284.75|281.11|283.09|279.45|0
1646372100000|2022-03-04 05:35:00|284.31|280.67|283.95|280.31|284.89|281.25|283.59|279.95|0
1646372400000|2022-03-04 05:40:00|283.87|280.23|283.08|279.44|284.74|281.1|281.79|278.15|0
1646372700000|2022-03-04 05:45:00|283.01|279.37|282.64|279|283.8|280.16|281.56|277.92|0
1646373000000|2022-03-04 05:50:00|282.71|279.07|284.66|281.02|284.8|281.16|282.36|278.72|0
1646373300000|2022-03-04 05:55:00|284.58|280.94|286.75|283.11|287.26|283.62|284.29|280.65|0
1646373600000|2022-03-04 06:00:00|286.54|282.9|289.15|285.51|289.44|285.8|285.38|281.74|0
1646373900000|2022-03-04 06:05:00|289.29|285.65|290.2|286.56|293.39|289.75|289.29|285.65|0
1646374200000|2022-03-04 06:10:00|290.13|286.49|289.47|285.83|290.42|286.78|288.88|285.24|0
1646374500000|2022-03-04 06:15:00|289.61|285.97|289.46|285.82|291.3|287.66|289.03|285.39|0
1646374800000|2022-03-04 06:20:00|289.39|285.75|288.29|284.65|289.46|285.82|287.21|283.57|0
1646375100000|2022-03-04 06:25:00|288.58|284.94|290.26|286.62|290.33|286.69|288.44|284.8|0
1646375400000|2022-03-04 06:30:00|290.04|286.4|287.71|284.35|290.26|286.62|287.05|283.41|0
1646375700000|2022-03-04 06:35:00|287.85|284.49|287.7|284.34|289.02|285.66|287.42|284.06|0
1646376000000|2022-03-04 06:40:00|287.78|284.42|287.85|284.49|288.36|285|286.1|282.74|0
1646376300000|2022-03-04 06:45:00|287.7|284.34|286.39|283.03|287.7|284.34|285.52|282.16|0
1646376600000|2022-03-04 06:50:00|286.68|283.32|285.88|282.52|287.11|283.75|285.73|282.37|0
1646376900000|2022-03-04 06:55:00|285.8|282.44|287.54|284.18|288.2|284.84|285.66|282.3|0
1646377200000|2022-03-04 07:00:00|287.4|284.04|289.95|286.59|290.68|287.32|286.38|283.02|0
1646377500000|2022-03-04 07:05:00|290.31|286.95|292.58|289.22|294.5|291.14|290.02|286.66|0
1646377800000|2022-03-04 07:10:00|292.36|289|289.23|285.87|292.95|289.59|289.1|285.74|0
1646378100000|2022-03-04 07:15:00|289.16|285.8|285|281.64|290.1|286.74|284.71|281.35|0
1646378400000|2022-03-04 07:20:00|285.44|282.08|288.52|285.16|289.33|285.97|284.53|281.17|0
1646378700000|2022-03-04 07:25:00|287.94|284.58|290.5|287.14|291.82|288.46|287.72|284.36|0
1646379000000|2022-03-04 07:30:00|290.42|287.06|289.76|286.4|291.74|288.38|289.54|286.18|0
1646379300000|2022-03-04 07:35:00|289.68|286.32|287.65|284.29|291.68|288.32|287.65|284.29|0
1646379600000|2022-03-04 07:40:00|287.36|284|288.08|284.72|288.38|285.02|286.63|283.27|0
1646379900000|2022-03-04 07:45:00|288.3|284.94|287.93|284.57|290.35|286.99|287.64|284.28|0
1646380200000|2022-03-04 07:50:00|287.86|284.5|288.22|284.86|288.66|285.3|287.05|283.69|0
1646380500000|2022-03-04 07:55:00|288.3|284.94|290.41|287.05|291.22|287.86|287.93|284.57|0
1646380800000|2022-03-04 08:00:00|289.82|286.46|287.48|284.12|293.64|290.28|287.48|284.12|0
1646381100000|2022-03-04 08:05:00|286.62|283.98|294.45|291.81|294.45|291.81|286.54|283.9|0
1646381400000|2022-03-04 08:10:00|294.38|291.74|295.25|292.61|297.79|295.15|294.38|291.74|0
1646381700000|2022-03-04 08:15:00|295.46|292.82|292.36|289.72|295.46|292.82|291.18|288.54|0
1646382000000|2022-03-04 08:20:00|292.43|289.79|294.79|292.15|297.76|295.12|291.92|289.28|0
1646382300000|2022-03-04 08:25:00|294.65|292.01|291.76|289.12|295.46|292.82|291.47|288.83|0
1646382600000|2022-03-04 08:30:00|291.47|288.83|286.59|283.95|291.47|288.83|285.72|283.08|0
1646382900000|2022-03-04 08:35:00|286.3|283.66|284.33|281.69|287.47|284.83|283.54|280.9|0
1646383200000|2022-03-04 08:40:00|284.12|281.48|283.83|281.19|285.35|282.71|280.31|277.67|0
1646383500000|2022-03-04 08:45:00|284.48|281.84|284.98|282.34|286.37|283.73|282.82|280.18|0
1646383800000|2022-03-04 08:50:00|284.48|281.84|284.4|281.76|285.27|282.63|281.66|279.02|0
1646384100000|2022-03-04 08:55:00|284.26|281.62|282.16|279.52|284.83|282.19|281.51|278.87|0
1646384400000|2022-03-04 09:00:00|282.02|279.38|280.29|277.65|283.17|280.53|279.79|277.15|0
1646384700000|2022-03-04 09:05:00|280.5|277.86|278.55|275.91|281.92|279.28|278.41|275.77|0
1646385000000|2022-03-04 09:10:00|278.77|276.13|278.41|275.77|279.41|276.77|277.55|274.91|0
1646385300000|2022-03-04 09:15:00|278.55|275.91|281.58|278.94|281.66|279.02|277.12|274.48|0
1646385600000|2022-03-04 09:20:00|281.44|278.8|277.8|275.16|281.44|278.8|275.81|273.17|0
1646385900000|2022-03-04 09:25:00|278.3|275.66|282.51|279.87|282.51|279.87|276.52|273.88|0
1646386200000|2022-03-04 09:30:00|282.22|279.58|284.42|281.78|285.5|282.86|281.65|279.01|0
1646386500000|2022-03-04 09:35:00|284.78|282.14|279.55|276.91|284.85|282.21|279.55|276.91|0
1646386800000|2022-03-04 09:40:00|278.84|276.2|279.98|277.34|281.19|278.55|276.92|274.28|0
1646387100000|2022-03-04 09:45:00|280.33|277.69|282.52|279.88|284.67|282.03|279.98|277.34|0
1646387400000|2022-03-04 09:50:00|282.31|279.67|281.45|278.81|284.31|281.67|281.45|278.81|0
1646387700000|2022-03-04 09:55:00|281.37|278.73|282.23|279.59|282.37|279.73|278.88|276.24|0
1646388000000|2022-03-04 10:00:00|282.08|279.44|283.22|280.58|284.16|281.52|279.8|277.16|0
1646388300000|2022-03-04 10:05:00|283.3|280.66|281.86|279.22|284.44|281.8|281.86|279.22|0
1646388600000|2022-03-04 10:10:00|281.93|279.29|283|280.36|284.15|281.51|280.86|278.22|0
1646388900000|2022-03-04 10:15:00|282.86|280.22|284.07|281.43|284.87|282.23|282.29|279.65|0
1646389200000|2022-03-04 10:20:00|283.86|281.22|286.61|283.97|287.31|284.67|283|280.36|0
1646389500000|2022-03-04 10:25:00|286.47|283.83|289.72|287.08|289.72|287.08|285.68|283.04|0
1646389800000|2022-03-04 10:30:00|289.79|287.15|286.46|283.82|289.79|287.15|286.17|283.53|0
1646390100000|2022-03-04 10:35:00|286.39|283.75|285.53|282.89|286.46|283.82|285.1|282.46|0
1646390400000|2022-03-04 10:40:00|285.24|282.6|283.65|281.01|285.82|283.18|283.58|280.94|0
1646390700000|2022-03-04 10:45:00|283.72|281.08|284.27|281.63|284.85|282.21|282.08|279.44|0
1646391000000|2022-03-04 10:50:00|283.99|281.35|280.98|278.34|284.85|282.21|280.98|278.34|0
1646391300000|2022-03-04 10:55:00|281.05|278.41|281.67|279.03|284.24|281.6|280.12|277.48|0
1646391600000|2022-03-04 11:00:00|281.81|279.17|282.8|280.16|283.02|280.38|280.03|277.39|0
1646391900000|2022-03-04 11:05:00|282.66|280.02|284.31|281.67|284.74|282.1|281.38|278.74|0
1646392200000|2022-03-04 11:10:00|283.94|281.3|280.73|278.09|284.37|281.73|280.45|277.81|0
1646392500000|2022-03-04 11:15:00|280.66|278.02|279.16|276.52|281.58|278.94|278.88|276.24|0
1646392800000|2022-03-04 11:20:00|278.88|276.24|282.72|280.08|282.93|280.29|278.17|275.53|0
1646393100000|2022-03-04 11:25:00|282.58|279.94|283.57|280.93|283.57|280.93|282|279.36|0
1646393400000|2022-03-04 11:30:00|283.5|280.86|284.35|281.71|284.57|281.93|282.14|279.5|0
1646393700000|2022-03-04 11:35:00|284.28|281.64|281.28|278.64|284.57|281.93|281.28|278.64|0
1646394000000|2022-03-04 11:40:00|280.92|278.28|282.63|279.99|283.56|280.92|280.57|277.93|0
1646394300000|2022-03-04 11:45:00|282.2|279.56|282.98|280.34|283.84|281.2|281.42|278.78|0
1646394600000|2022-03-04 11:50:00|282.91|280.27|284.77|282.13|285.2|282.56|281.7|279.06|0
1646394900000|2022-03-04 11:55:00|284.84|282.2|282.47|279.83|285.05|282.41|281.27|278.63|0
1646395200000|2022-03-04 12:00:00|282.41|279.77|283.4|280.76|283.83|281.19|281.12|278.48|0
1646395500000|2022-03-04 12:05:00|283.12|280.48|278.98|276.34|283.33|280.69|278.98|276.34|0
1646395800000|2022-03-04 12:10:00|278.91|276.27|276.86|274.22|279.83|277.19|276.57|273.93|0
1646396100000|2022-03-04 12:15:00|276.71|274.07|280.93|278.29|281.22|278.58|276.64|274|0
1646396400000|2022-03-04 12:20:00|280.72|278.08|279.09|276.45|281.22|278.58|278.59|275.95|0
1646396700000|2022-03-04 12:25:00|278.8|276.16|275.83|273.19|279.23|276.59|275.41|272.77|0
1646397000000|2022-03-04 12:30:00|275.69|273.05|276.18|273.54|277.31|274.67|275.41|272.77|0
1646397300000|2022-03-04 12:35:00|275.83|273.19|280.07|277.43|280.35|277.71|275.69|273.05|0
1646397600000|2022-03-04 12:40:00|280.28|277.64|281.06|278.42|281.2|278.56|279.14|276.5|0
1646397900000|2022-03-04 12:45:00|281.2|278.56|283.19|280.55|285.12|282.48|281.2|278.56|0
1646398200000|2022-03-04 12:50:00|283.12|280.48|281.4|278.76|283.48|280.84|279.91|277.27|0
1646398500000|2022-03-04 12:55:00|281.54|278.9|282.63|279.99|283.13|280.49|280.28|277.64|0
1646398800000|2022-03-04 13:00:00|282.99|280.35|281.57|278.93|284.13|281.49|280.93|278.29|0
1646399100000|2022-03-04 13:05:00|281.43|278.79|281.28|278.64|283.93|281.29|281.07|278.43|0
1646399400000|2022-03-04 13:10:00|281.07|278.43|280.85|278.21|281.85|279.21|280|277.36|0
1646399700000|2022-03-04 13:15:00|280.78|278.14|278.78|276.14|281.56|278.92|278.64|276|0
1646400000000|2022-03-04 13:20:00|279.07|276.43|279.92|277.28|281.84|279.2|278.93|276.29|0
1646400300000|2022-03-04 13:25:00|279.84|277.2|281.63|278.99|283.2|280.56|279.49|276.85|0
1646400600000|2022-03-04 13:30:00|281.41|278.77|285.49|282.85|292.45|289.81|281.41|278.77|0
1646400900000|2022-03-04 13:35:00|285.78|283.14|282.24|279.6|286.21|283.57|281.32|278.68|0
1646401200000|2022-03-04 13:40:00|282.32|279.68|280.17|277.53|284.33|281.69|280.02|277.38|0
1646401500000|2022-03-04 13:45:00|279.74|277.1|276.24|273.6|282.24|279.6|276.17|273.53|0
1646401800000|2022-03-04 13:50:00|276.03|273.39|274.9|272.26|277.88|275.24|274.33|271.69|0
1646402100000|2022-03-04 13:55:00|275.18|272.54|277.44|274.8|277.44|274.8|274.33|271.69|0
1646402400000|2022-03-04 14:00:00|277.3|274.66|276.3|273.66|278.73|276.09|276.23|273.59|0
1646402700000|2022-03-04 14:05:00|276.37|273.73|274.32|271.68|276.66|274.02|273.61|270.97|0
1646403000000|2022-03-04 14:10:00|274.03|271.39|277.05|274.41|283.47|280.83|273.19|270.55|0
1646403300000|2022-03-04 14:15:00|276.98|274.34|278.54|275.9|279.39|276.75|276.48|273.84|0
1646403600000|2022-03-04 14:20:00|278.25|275.61|280.38|277.74|282.52|279.88|278.04|275.4|0
1646403900000|2022-03-04 14:25:00|280.52|277.88|279.52|276.88|281.09|278.45|279.24|276.6|0
1646404200000|2022-03-04 14:30:00|279.1|276.46|275.51|272.87|283.66|281.02|274.45|271.81|0
1646404500000|2022-03-04 14:35:00|275.66|273.02|277.89|275.25|281.32|278.68|275.01|272.37|0
1646404800000|2022-03-04 14:40:00|277.61|274.97|274.21|271.57|277.61|274.97|272.8|270.16|0
1646405100000|2022-03-04 14:45:00|273.93|271.29|266.23|263.59|275.27|272.63|266.09|263.45|0
1646405400000|2022-03-04 14:50:00|266.51|263.87|269.64|267|272.23|269.59|265.68|263.04|0
1646405700000|2022-03-04 14:55:00|269.92|267.28|278.59|275.95|280.44|277.8|268.17|265.53|0
1646406000000|2022-03-04 15:00:00|278.16|275.52|276.95|274.31|282.01|279.37|274.9|272.26|0
1646406300000|2022-03-04 15:05:00|276.74|274.1|268.86|266.22|276.88|274.24|268.3|265.66|0
1646406600000|2022-03-04 15:10:00|268.79|266.15|262.95|260.31|270.12|267.48|258.13|255.49|0
1646406900000|2022-03-04 15:15:00|262.54|259.9|262.46|259.82|264.75|262.11|260.74|258.1|0
1646407200000|2022-03-04 15:20:00|262.53|259.89|265.44|262.8|267.8|265.16|262.25|259.61|0
1646407500000|2022-03-04 15:25:00|265.37|262.73|266.62|263.98|268.5|265.86|263.57|260.93|0
1646407800000|2022-03-04 15:30:00|267.31|264.67|264.12|261.48|267.73|265.09|262.46|259.82|0
1646408100000|2022-03-04 15:35:00|263.98|261.34|268.14|265.5|271.64|269|263.98|261.34|0
1646408400000|2022-03-04 15:40:00|267.86|265.22|263.07|260.43|267.86|265.22|263.01|260.37|0
1646408700000|2022-03-04 15:45:00|263.21|260.57|261.76|259.12|265.35|262.71|260.67|258.03|0
1646409000000|2022-03-04 15:50:00|262.04|259.4|263.55|260.91|264.52|261.88|261.14|258.5|0
1646409300000|2022-03-04 15:55:00|263.14|260.5|260.25|257.61|263.14|260.5|259.7|257.06|0
1646409600000|2022-03-04 16:00:00|260.38|257.74|259.21|256.57|262.58|259.94|259.01|256.37|0
1646409900000|2022-03-04 16:05:00|259.69|257.05|259.69|257.05|260.92|258.28|258.19|255.55|0
1646410200000|2022-03-04 16:10:00|259.55|256.91|258.87|256.23|259.89|257.25|257.09|254.45|0
1646410500000|2022-03-04 16:15:00|259.14|256.5|263.54|260.9|265.41|262.77|258.05|255.41|0
1646410800000|2022-03-04 16:20:00|263.47|260.83|264.16|261.52|264.43|261.79|260.59|257.95|0
1646411100000|2022-03-04 16:25:00|263.88|261.24|264.71|262.07|266.37|263.73|261.68|259.04|0
1646411400000|2022-03-04 16:30:00|264.02|261.38|262.36|259.72|265.12|262.48|260.17|257.53|0
1646411700000|2022-03-04 16:35:00|262.5|259.86|267.61|264.97|267.61|264.97|258.53|255.89|0
1646412000000|2022-03-04 16:40:00|267.33|264.69|267.05|264.41|268.86|266.22|265.11|262.47|0
1646412300000|2022-03-04 16:45:00|267.19|264.55|269.13|266.49|269.41|266.77|266.28|263.64|0
1646412600000|2022-03-04 16:50:00|269.27|266.63|266.35|263.71|269.27|266.63|265.66|263.02|0
1646412900000|2022-03-04 16:55:00|266.21|263.57|264.33|261.69|266.9|264.26|263.22|260.58|0
1646413200000|2022-03-04 17:00:00|264.19|261.55|264.18|261.54|265.02|262.38|261.71|259.07|0
1646413500000|2022-03-04 17:05:00|263.63|260.99|266.81|264.17|268.07|265.43|261.84|259.2|0
1646413800000|2022-03-04 17:10:00|266.67|264.03|274.51|271.87|275.43|272.79|266.6|263.96|0
1646414100000|2022-03-04 17:15:00|274.65|272.01|275.5|272.86|279.19|276.55|274.65|272.01|0
1646414400000|2022-03-04 17:20:00|275.64|273|273.1|270.46|276.49|273.85|272.11|269.47|0
1646414700000|2022-03-04 17:25:00|272.81|270.17|276.83|274.19|277.76|275.12|271.13|268.49|0
1646415000000|2022-03-04 17:30:00|276.91|274.27|275.77|273.13|278.47|275.83|274.92|272.28|0
1646415300000|2022-03-04 17:35:00|275.7|273.06|275.7|273.06|278.91|276.27|274.71|272.07|0
1646415600000|2022-03-04 17:40:00|276.26|273.62|271.88|269.24|276.97|274.33|271.18|268.54|0
1646415900000|2022-03-04 17:45:00|271.6|268.96|274.41|271.77|274.98|272.34|271.04|268.4|0
1646416200000|2022-03-04 17:50:00|274.56|271.92|276.32|273.68|278.31|275.67|273|270.36|0
1646416500000|2022-03-04 17:55:00|276.46|273.82|278.81|276.17|281.24|278.6|276.25|273.61|0
1646416800000|2022-03-04 18:00:00|279.16|276.52|285.11|282.47|285.26|282.62|279.16|276.52|0
1646417100000|2022-03-04 18:05:00|285.4|282.76|286.62|283.98|287.28|284.64|284.03|281.39|0
1646417400000|2022-03-04 18:10:00|286.99|284.35|285.68|283.04|286.99|284.35|283.67|281.03|0
1646417700000|2022-03-04 18:15:00|285.75|283.11|278.47|275.83|285.83|283.19|276.83|274.19|0
1646418000000|2022-03-04 18:20:00|278.83|276.19|277.54|274.9|281.55|278.91|277.4|274.76|0
1646418300000|2022-03-04 18:25:00|277.11|274.47|277.4|274.76|279.46|276.82|277.11|274.47|0
1646418600000|2022-03-04 18:30:00|277.25|274.61|278.96|276.32|280.39|277.75|277.25|274.61|0
1646418900000|2022-03-04 18:35:00|279.1|276.46|282.97|280.33|283.26|280.62|278.74|276.1|0
1646419200000|2022-03-04 18:40:00|281.53|278.89|274.19|271.55|281.53|278.89|273.69|271.05|0
1646419500000|2022-03-04 18:45:00|274.12|271.48|273.83|271.19|274.12|271.48|272.42|269.78|0
1646419800000|2022-03-04 18:50:00|274.11|271.47|275.53|272.89|276.1|273.46|273.83|271.19|0
1646420100000|2022-03-04 18:55:00|275.45|272.81|269.6|266.96|276.38|273.74|269.04|266.4|0
1646420400000|2022-03-04 19:00:00|269.74|267.1|268.61|265.97|271.57|268.93|265.82|263.18|0
1646420700000|2022-03-04 19:05:00|268.89|266.25|269.45|266.81|270.43|267.79|267.91|265.27|0
1646421000000|2022-03-04 19:10:00|268.89|266.25|266.79|264.15|269.03|266.39|266.58|263.94|0
1646421300000|2022-03-04 19:15:00|267.35|264.71|268.04|265.4|268.46|265.82|265.54|262.9|0
1646421600000|2022-03-04 19:20:00|268.32|265.68|274.23|271.59|274.8|272.16|267.76|265.12|0
1646421900000|2022-03-04 19:25:00|274.31|271.67|273.17|270.53|276.58|273.94|270.91|268.27|0
1646422200000|2022-03-04 19:30:00|272.95|270.31|274.3|271.66|275.58|272.94|271.47|268.83|0
1646422500000|2022-03-04 19:35:00|274.44|271.8|273.3|270.66|275.15|272.51|271.33|268.69|0
1646422800000|2022-03-04 19:40:00|273.16|270.52|268.16|265.52|273.16|270.52|267.81|265.17|0
1646423100000|2022-03-04 19:45:00|268.3|265.66|266.83|264.19|269.21|266.57|266.27|263.63|0
1646423400000|2022-03-04 19:50:00|266.69|264.05|267.24|264.6|270.26|267.62|265.99|263.35|0
1646423700000|2022-03-04 19:55:00|267.52|264.88|262.51|259.87|268.64|266|262.16|259.52|0
1646424000000|2022-03-04 20:00:00|262.23|259.59|267.65|265.01|269.48|266.84|262.23|259.59|0
1646424300000|2022-03-04 20:05:00|267.93|265.29|267.65|265.01|270.88|268.24|266.67|264.03|0
1646424600000|2022-03-04 20:10:00|267.79|265.15|265.27|262.63|270.59|267.95|264.86|262.22|0
1646424900000|2022-03-04 20:15:00|264.92|262.28|266.38|263.74|269.75|267.11|264.86|262.22|0
1646425200000|2022-03-04 20:20:00|266.25|263.61|267.5|264.86|268.62|265.98|264.57|261.93|0
1646425500000|2022-03-04 20:25:00|266.94|264.3|270.3|267.66|273.97|271.33|266.94|264.3|0
1646425800000|2022-03-04 20:30:00|269.88|267.24|269.45|266.81|272.13|269.49|267.49|264.85|0
1646426100000|2022-03-04 20:35:00|269.8|267.16|266.93|264.29|271.28|268.64|264.28|261.64|0
1646426400000|2022-03-04 20:40:00|266.99|264.35|269.44|266.8|270.99|268.35|266.16|263.52|0
1646426700000|2022-03-04 20:45:00|269.02|266.38|267.34|264.7|273.25|270.61|266.01|263.37|0
1646427000000|2022-03-04 20:50:00|267.48|264.84|275.47|272.83|275.47|272.83|266.22|263.58|0
1646427300000|2022-03-04 20:55:00|276.26|273.62|278.69|276.05|279.41|276.77|275.26|272.62|0
1646427600000|2022-03-04 21:00:00|277.26|274.62|276.11|273.47|277.26|274.62|274.55|271.91|0
1646427900000|2022-03-04 21:05:00|276.25|273.61|276.03|273.39|276.68|274.04|273.4|270.76|0
1646428200000|2022-03-04 21:10:00|275.96|273.32|274.11|271.47|276.32|273.68|273.82|271.18|0
1646640300000|2022-03-07 08:05:00|248.48|245.62|250.6|247.74|253.49|250.63|248.48|245.62|0
1646640600000|2022-03-07 08:10:00|251|248.14|247.8|244.94|251.87|249.01|246.08|243.22|0
1646640900000|2022-03-07 08:15:00|247.74|244.88|243.31|240.45|250|247.14|241.35|238.49|0
1646641200000|2022-03-07 08:20:00|243.57|240.71|238.8|235.94|243.7|240.84|238.8|235.94|0
1646641500000|2022-03-07 08:25:00|238.35|235.49|239.9|237.04|241.47|238.61|238.34|235.48|0
1646641800000|2022-03-07 08:30:00|239.71|236.85|239.84|236.98|239.84|236.98|236.14|233.28|0
1646642100000|2022-03-07 08:35:00|239.9|237.04|243.76|240.9|246.33|243.47|238.92|236.06|0
1646642400000|2022-03-07 08:40:00|243.43|240.57|240.75|237.89|244.35|241.49|240.16|237.3|0
1646642700000|2022-03-07 08:45:00|240.88|238.02|242.05|239.19|244.68|241.82|240.29|237.43|0
1646643000000|2022-03-07 08:50:00|241.59|238.73|244.48|241.62|245.53|242.67|241.33|238.47|0
1646643300000|2022-03-07 08:55:00|244.61|241.75|246.92|244.06|248.98|246.12|244.61|241.75|0
1646643600000|2022-03-07 09:00:00|246.79|243.93|245.11|242.25|249.44|246.58|244.64|241.78|0
1646643900000|2022-03-07 09:05:00|245.57|242.71|251.04|248.18|252.38|249.52|245.37|242.51|0
1646644200000|2022-03-07 09:10:00|251.17|248.31|251.91|249.05|252.85|249.99|250.32|247.46|0
1646644500000|2022-03-07 09:15:00|251.84|248.98|249.56|246.7|251.97|249.11|248.16|245.3|0
1646644800000|2022-03-07 09:20:00|249.69|246.83|249.29|246.43|252.3|249.44|249.15|246.29|0
1646645100000|2022-03-07 09:25:00|249.36|246.5|249.82|246.96|251.96|249.1|248.62|245.76|0
1646645400000|2022-03-07 09:30:00|249.68|246.82|246.35|243.49|250.49|247.63|245.82|242.96|0
1646645700000|2022-03-07 09:35:00|246.49|243.63|245.7|242.84|246.88|244.02|243.35|240.49|0
1646646000000|2022-03-07 09:40:00|245.51|242.65|247.15|244.29|249.08|246.22|244.85|241.99|0
1646646300000|2022-03-07 09:45:00|246.96|244.1|244.11|241.25|246.96|244.1|243.45|240.59|0
1646646600000|2022-03-07 09:50:00|244.24|241.38|246.42|243.56|246.62|243.76|242.87|240.01|0
1646646900000|2022-03-07 09:55:00|246.29|243.43|248.2|245.34|249.74|246.88|245.49|242.63|0
1646647200000|2022-03-07 10:00:00|248.01|245.15|248.2|245.34|249.8|246.94|247.14|244.28|0
1646647500000|2022-03-07 10:05:00|248.27|245.41|248.46|245.6|250.06|247.2|246.74|243.88|0
1646647800000|2022-03-07 10:10:00|248.59|245.73|251.26|248.4|251.73|248.87|247.73|244.87|0
1646648100000|2022-03-07 10:15:00|251.46|248.6|250.45|247.59|251.86|249|249.25|246.39|0
1646648400000|2022-03-07 10:20:00|250.25|247.39|250.11|247.25|251.32|248.46|249.65|246.79|0
1646648700000|2022-03-07 10:25:00|250.25|247.39|246.09|243.23|251.18|248.32|246.03|243.17|0
1646649000000|2022-03-07 10:30:00|245.82|242.96|246.61|243.75|246.75|243.89|244.57|241.71|0
1646649300000|2022-03-07 10:35:00|246.48|243.62|244.89|242.03|247.48|244.62|244.76|241.9|0
1646649600000|2022-03-07 10:40:00|245.02|242.16|245.88|243.02|246.94|244.08|244.82|241.96|0
1646649900000|2022-03-07 10:45:00|246.08|243.22|248.27|245.41|248.67|245.81|245.81|242.95|0
1646650200000|2022-03-07 10:50:00|248.13|245.27|249.19|246.33|250.06|247.2|248.13|245.27|0
1646650500000|2022-03-07 10:55:00|249.12|246.26|243.82|240.96|250.73|247.87|243.75|240.89|0
1646650800000|2022-03-07 11:00:00|243.69|240.83|241.91|239.05|244.74|241.88|241.39|238.53|0
1646651100000|2022-03-07 11:05:00|242.04|239.18|243.49|240.63|244.01|241.15|240.6|237.74|0
1646651400000|2022-03-07 11:10:00|243.88|241.02|245.13|242.27|245.86|243|243.75|240.89|0
1646651700000|2022-03-07 11:15:00|244.99|242.13|244.4|241.54|245.19|242.33|239.29|236.43|0
1646652000000|2022-03-07 11:20:00|244.66|241.8|247.5|244.64|248.43|245.57|243.94|241.08|0
1646652300000|2022-03-07 11:25:00|247.7|244.84|246.9|244.04|249.3|246.44|246.9|244.04|0
1646652600000|2022-03-07 11:30:00|246.64|243.78|248.09|245.23|248.76|245.9|246.64|243.78|0
1646652900000|2022-03-07 11:35:00|247.89|245.03|246.76|243.9|248.62|245.76|245.77|242.91|0
1646653200000|2022-03-07 11:40:00|246.82|243.96|249.55|246.69|250.15|247.29|246.36|243.5|0
1646653500000|2022-03-07 11:45:00|249.35|246.49|250.01|247.15|251.02|248.16|248.94|246.08|0
1646653800000|2022-03-07 11:50:00|249.94|247.08|252.75|249.89|253.49|250.63|249.41|246.55|0
1646654100000|2022-03-07 11:55:00|252.82|249.96|252.87|250.01|256.25|253.39|252.13|249.27|0
1646654400000|2022-03-07 12:00:00|252.94|250.08|259.11|256.25|259.46|256.6|252.94|250.08|0
1646654700000|2022-03-07 12:05:00|258.64|255.78|256.23|253.37|260.83|257.97|254.18|251.32|0
1646655000000|2022-03-07 12:10:00|256.57|253.71|258.82|255.96|260.54|257.68|256.57|253.71|0
1646655300000|2022-03-07 12:15:00|259.03|256.17|263.58|260.72|263.58|260.72|257.79|254.93|0
1646655600000|2022-03-07 12:20:00|263.5|260.64|265.24|262.38|265.66|262.8|262.19|259.33|0
1646655900000|2022-03-07 12:25:00|265.58|262.72|266.63|263.77|267.89|265.03|262.46|259.6|0
1646656200000|2022-03-07 12:30:00|267.39|264.53|266.62|263.76|269.28|266.42|265.09|262.23|0
1646656500000|2022-03-07 12:35:00|267.11|264.25|269.62|266.76|272.24|269.38|265.44|262.58|0
1646656800000|2022-03-07 12:40:00|269.34|266.48|266.9|264.04|269.55|266.69|265.58|262.72|0
1646657100000|2022-03-07 12:45:00|266.55|263.69|263.3|260.44|267.53|264.67|263.1|260.24|0
1646657400000|2022-03-07 12:50:00|263.37|260.51|266.69|263.83|267.11|264.25|263.09|260.23|0
1646657700000|2022-03-07 12:55:00|266.97|264.11|261.16|258.3|267.46|264.6|261.16|258.3|0
1646658000000|2022-03-07 13:00:00|261.3|258.44|260.33|257.47|262.4|259.54|259.23|256.37|0
1646658300000|2022-03-07 13:05:00|260.47|257.61|263.22|260.36|263.22|260.36|259.37|256.51|0
1646658600000|2022-03-07 13:10:00|263.35|260.49|264.04|261.18|265.57|262.71|262.87|260.01|0
1646658900000|2022-03-07 13:15:00|263.97|261.11|267.65|264.79|267.79|264.93|263.55|260.69|0
1646659200000|2022-03-07 13:20:00|267.57|264.71|267.78|264.92|269.18|266.32|265.7|262.84|0
1646659500000|2022-03-07 13:25:00|267.5|264.64|266.66|263.8|268.48|265.62|266.25|263.39|0
1646659800000|2022-03-07 13:30:00|266.94|264.08|270.85|267.99|270.85|267.99|266.25|263.39|0
1646660100000|2022-03-07 13:35:00|270.43|267.57|271.55|268.69|274.01|271.15|270.15|267.29|0
1646660400000|2022-03-07 13:40:00|272.39|269.53|270.84|267.98|274.51|271.65|270|267.14|0
1646660700000|2022-03-07 13:45:00|270.63|267.77|273.86|271|274.22|271.36|270.28|267.42|0
1646661000000|2022-03-07 13:50:00|273.72|270.86|270.45|267.59|273.72|270.86|268.62|265.76|0
1646661300000|2022-03-07 13:55:00|270.73|267.87|271.01|268.15|273.05|270.19|270.31|267.45|0
1646661600000|2022-03-07 14:00:00|271.29|268.43|273.54|270.68|274.25|271.39|268.62|265.76|0
1646661900000|2022-03-07 14:05:00|273.4|270.54|275.63|272.77|277.34|274.48|273.4|270.54|0
1646662200000|2022-03-07 14:10:00|275.77|272.91|273.35|270.49|276.05|273.19|272.14|269.28|0
1646662500000|2022-03-07 14:15:00|273.77|270.91|273.06|270.2|273.77|270.91|271.08|268.22|0
1646662800000|2022-03-07 14:20:00|273.34|270.48|276.76|273.9|277.9|275.04|272.85|269.99|0
1646663100000|2022-03-07 14:25:00|277.04|274.18|273.9|271.04|277.75|274.89|273.9|271.04|0
1646663400000|2022-03-07 14:30:00|273.83|270.97|267.69|264.83|275.25|272.39|267.41|264.55|0
1646663700000|2022-03-07 14:35:00|267.55|264.69|265.65|262.79|270.83|267.97|264.82|261.96|0
1646664000000|2022-03-07 14:40:00|265.79|262.93|261.48|258.62|269.57|266.71|261.35|258.49|0
1646664300000|2022-03-07 14:45:00|261.21|258.35|257.63|254.77|263.28|260.42|257.08|254.22|0
1646664600000|2022-03-07 14:50:00|258.04|255.18|259.14|256.28|260.65|257.79|256.81|253.95|0
1646664900000|2022-03-07 14:55:00|259.69|256.83|263.55|260.69|265.22|262.36|257.35|254.49|0
1646665200000|2022-03-07 15:00:00|263|260.14|253.66|250.8|263.13|260.27|252.72|249.86|0
1646666400000|2022-03-07 15:20:00|250.82|245.78|248|242.96|253.92|248.88|247.86|242.82|0
1646666700000|2022-03-07 15:25:00|247.33|242.29|245.57|241.37|248.66|243.62|245.57|241.22|0
1646667000000|2022-03-07 15:30:00|244.64|240.44|246.37|242.17|248.78|244.58|243.98|239.78|0
1646667300000|2022-03-07 15:35:00|246.96|242.76|247.3|243.1|248.91|244.71|245.83|241.63|0
1646667600000|2022-03-07 15:40:00|247.03|242.83|245.69|241.49|248.63|244.43|243.97|239.77|0
1646667900000|2022-03-07 15:45:00|245.96|241.76|244.36|240.16|247.43|243.23|242.9|238.7|0
1646668200000|2022-03-07 15:50:00|244.23|240.03|241.31|237.11|246.55|242.35|241.18|236.98|0
1646668500000|2022-03-07 15:55:00|241.58|237.38|243.35|239.15|244.28|240.08|240.65|236.45|0
1646668800000|2022-03-07 16:00:00|247.9|243.7|244.9|240.7|249.04|244.84|243.97|239.77|0
1646669100000|2022-03-07 16:05:00|245.03|240.83|247.16|242.96|247.36|243.16|243.97|239.77|0
1646669400000|2022-03-07 16:10:00|246.89|242.69|244.36|240.16|247.29|243.09|242.51|238.31|0
1646669700000|2022-03-07 16:15:00|245.67|241.47|249.14|244.94|251.56|247.36|245.67|241.47|0
1646670000000|2022-03-07 16:20:00|249.01|244.81|247.26|243.06|250.48|246.28|247.26|243.06|0
1646670300000|2022-03-07 16:25:00|247.59|243.39|247.39|243.19|248.6|244.4|246.86|242.66|0
1646670600000|2022-03-07 16:30:00|247.52|243.32|241.81|237.61|247.52|243.32|241.54|237.34|0
1646670900000|2022-03-07 16:35:00|242.07|237.87|238.65|234.45|242.07|237.87|238.52|234.32|0
1646671200000|2022-03-07 16:40:00|238.39|234.19|239.49|235.29|239.96|235.76|236.17|231.97|0
1646671500000|2022-03-07 16:45:00|247.26|243.06|246.99|242.79|248.46|244.26|246.72|242.52|0
1646671800000|2022-03-07 16:50:00|246.86|242.66|245.39|241.19|248.06|243.86|245.39|241.19|0
1646672100000|2022-03-07 16:55:00|245.12|240.92|243.26|239.06|245.12|240.92|242.07|237.87|0
1646672400000|2022-03-07 17:00:00|236.02|231.82|233.03|228.83|236.02|231.82|231.62|227.42|0
1646672700000|2022-03-07 17:05:00|232.71|228.51|233.29|229.09|234.59|230.39|231.87|227.67|0
1646673000000|2022-03-07 17:10:00|233.81|229.61|233.67|229.47|234.71|230.51|232.77|228.57|0
1646673300000|2022-03-07 17:15:00|233.54|229.34|230.45|226.25|236.01|231.81|229.55|225.35|0
1646673600000|2022-03-07 17:20:00|230.7|226.5|226.42|222.22|231.6|227.4|225.6|221.4|0
1646673900000|2022-03-07 17:25:00|226.74|222.54|229.93|225.73|230.05|225.85|225.85|221.65|0
1646674200000|2022-03-07 17:30:00|232.9|228.7|235.23|231.03|235.88|231.68|232.7|228.5|0
1646674500000|2022-03-07 17:35:00|235.03|230.83|229.68|225.48|235.36|231.16|229.29|225.09|0
1646674800000|2022-03-07 17:40:00|229.81|225.61|227.89|223.69|231.73|227.53|227.89|223.69|0
1646675100000|2022-03-07 17:45:00|227.82|223.62|226.61|222.41|228.52|224.32|225.34|221.14|0
1646675400000|2022-03-07 17:50:00|226.48|222.28|227.37|223.17|228.14|223.94|225.6|221.4|0
1646675700000|2022-03-07 17:55:00|227.63|223.43|227.5|223.3|228.58|224.38|227.12|222.92|0
1646676000000|2022-03-07 18:00:00|229.45|225.25|233.63|229.43|235.84|231.64|229.45|225.25|0
1646676300000|2022-03-07 18:05:00|234.41|230.21|232.34|228.14|235.71|231.51|232.21|228.01|0
1646676600000|2022-03-07 18:10:00|231.95|227.75|228.48|224.28|232.34|228.14|228.1|223.9|0
1646676900000|2022-03-07 18:15:00|228.61|224.41|226.06|221.86|229.25|225.05|225.55|221.35|0
1646677200000|2022-03-07 18:20:00|225.68|221.48|227.39|223.19|229.05|224.85|224.92|220.72|0
1646677500000|2022-03-07 18:25:00|227.84|223.64|229.04|224.84|230.84|226.64|227.84|223.64|0
1646677800000|2022-03-07 18:30:00|234.8|230.6|231.05|226.85|235.06|230.86|229.77|225.57|0
1646678100000|2022-03-07 18:35:00|230.53|226.33|229.63|225.43|230.72|226.52|227.85|223.65|0
1646678400000|2022-03-07 18:40:00|229.44|225.24|227.84|223.64|229.51|225.31|227.84|223.64|0
1646678700000|2022-03-07 18:45:00|230.95|226.75|228.96|224.76|232.5|228.3|228.77|224.57|0
1646679000000|2022-03-07 18:50:00|229.41|225.21|228.64|224.44|231.4|227.2|227.87|223.67|0
1646679300000|2022-03-07 18:55:00|228.51|224.31|228.06|223.86|228.64|224.44|227.04|222.84|0
1646679600000|2022-03-07 19:00:00|232.05|227.85|229.16|224.96|232.37|228.17|229.09|224.89|0
1646679900000|2022-03-07 19:05:00|229.22|225.02|230.44|226.24|231.4|227.2|228.64|224.44|0
1646680200000|2022-03-07 19:10:00|230.18|225.98|230.24|226.04|231.2|227|229.09|224.89|0
1646680500000|2022-03-07 19:15:00|229.99|225.79|228.83|224.63|229.99|225.79|228.77|224.57|0
1646680800000|2022-03-07 19:20:00|230.37|226.17|230.37|226.17|230.37|226.17|230.37|226.17|0
1646694300000|2022-03-07 23:05:00|205.83|201.63|206.31|202.11|206.37|202.17|205.29|201.09|0
1646694600000|2022-03-07 23:10:00|206.37|202.17|207.27|203.07|207.45|203.25|205.77|201.57|0
1646694900000|2022-03-07 23:15:00|207.39|203.19|206.84|202.64|207.57|203.37|206.24|202.04|0
1646695200000|2022-03-07 23:20:00|206.78|202.58|207.68|203.48|208.77|204.57|206.78|202.58|0
1646695500000|2022-03-07 23:25:00|207.74|203.54|206.71|202.51|208.34|204.14|206.59|202.39|0
1646695800000|2022-03-07 23:30:00|206.53|202.33|204.73|200.53|206.77|202.57|204.19|199.99|0
1646696100000|2022-03-07 23:35:00|204.85|200.65|205.02|201.66|205.99|202.02|204.85|200.65|0
1646696400000|2022-03-07 23:40:00|204.96|201.6|205.86|202.5|205.92|202.56|204.78|201.42|0
1646696700000|2022-03-07 23:45:00|205.8|202.44|204.77|201.41|206.34|202.98|204.54|201.18|0
1646697000000|2022-03-07 23:50:00|205.08|201.72|206.27|202.91|206.4|203.04|204.84|201.48|0
1646697300000|2022-03-07 23:55:00|206.21|202.85|205.73|202.37|206.87|203.51|205.73|202.37|0
1646697600000|2022-03-08 00:00:00|206.03|202.67|206.27|202.91|207.53|204.17|205.54|202.18|0
1646697900000|2022-03-08 00:05:00|206.44|203.08|207.83|204.47|207.83|204.47|206.02|202.66|0
1646698200000|2022-03-08 00:10:00|207.59|204.23|206.8|203.44|207.65|204.29|205.96|202.6|0
1646698500000|2022-03-08 00:15:00|207.04|203.68|209.7|206.34|210.49|207.13|206.68|203.32|0
1646698800000|2022-03-08 00:20:00|209.58|206.22|210.37|207.01|210.67|207.31|208.6|205.24|0
1646699100000|2022-03-08 00:25:00|210.18|206.82|209.87|206.51|210.85|207.49|209.51|206.15|0
1646699400000|2022-03-08 00:30:00|209.75|206.39|207.81|204.45|210.18|206.82|207.57|204.21|0
1646699700000|2022-03-08 00:35:00|207.63|204.27|209.8|206.44|209.8|206.44|206.96|203.6|0
1646700000000|2022-03-08 00:40:00|209.87|206.51|207.92|204.56|209.87|206.51|207.44|204.08|0
1646700300000|2022-03-08 00:45:00|208.41|205.05|207.8|204.44|209.62|206.26|206.65|203.29|0
1646700600000|2022-03-08 00:50:00|207.68|204.32|208.46|205.1|208.7|205.34|206.95|203.59|0
1646700900000|2022-03-08 00:55:00|208.4|205.04|209.3|205.94|209.67|206.31|207.97|204.61|0
1646701200000|2022-03-08 01:00:00|209.12|205.76|210.21|206.85|212.53|209.17|209.12|205.76|0
1646701500000|2022-03-08 01:05:00|210.33|206.97|214.43|211.07|214.43|211.07|208.51|205.15|0
1646701800000|2022-03-08 01:10:00|214.25|210.89|216.34|212.98|217.71|214.35|214.25|210.89|0
1646702100000|2022-03-08 01:15:00|216.28|212.92|218.26|214.9|219.88|216.52|216.03|212.67|0
1646702400000|2022-03-08 01:20:00|218.38|215.02|218.2|214.84|218.38|215.02|216.39|213.03|0
1646702700000|2022-03-08 01:25:00|218.75|215.39|216.89|213.53|219.88|216.52|216.89|213.53|0
1646703000000|2022-03-08 01:30:00|217.01|213.65|220.06|216.7|220.19|216.83|216.82|213.46|0
1646703300000|2022-03-08 01:35:00|219.87|216.51|215.46|212.1|219.87|216.51|215.46|212.1|0
1646703600000|2022-03-08 01:40:00|215.58|212.22|219.36|216|219.49|216.13|215.58|212.22|0
1646703900000|2022-03-08 01:45:00|219.05|215.69|218.86|215.5|219.48|216.12|217.43|214.07|0
1646704200000|2022-03-08 01:50:00|218.98|215.62|217.43|214.07|219.61|216.25|217.18|213.82|0
1646704500000|2022-03-08 01:55:00|217.86|214.5|218.67|215.31|219.23|215.87|217.61|214.25|0
1646704800000|2022-03-08 02:00:00|218.85|215.49|216.4|213.04|219.29|215.93|215.28|211.92|0
1646705100000|2022-03-08 02:05:00|216.33|212.97|215.46|212.1|217.76|214.4|214.41|211.05|0
1646705400000|2022-03-08 02:10:00|215.4|212.04|215.89|212.53|216.76|213.4|215.39|212.03|0
1646705700000|2022-03-08 02:15:00|216.2|212.84|216.38|213.02|217.26|213.9|215.27|211.91|0
1646706000000|2022-03-08 02:20:00|216.44|213.08|215.76|212.4|216.44|213.08|215.2|211.84|0
1646706300000|2022-03-08 02:25:00|215.69|212.33|214.82|211.46|215.69|212.33|214.15|210.79|0
1646706600000|2022-03-08 02:30:00|214.7|211.34|216|212.64|216.18|212.82|214.7|211.34|0
1646706900000|2022-03-08 02:35:00|215.75|212.39|215.06|211.7|216.43|213.07|215|211.64|0
1646707200000|2022-03-08 02:40:00|214.88|211.52|214.93|211.57|215.74|212.38|213.64|210.28|0
1646707500000|2022-03-08 02:45:00|214.63|211.27|213.2|209.84|214.93|211.57|212.77|209.41|0
1646707800000|2022-03-08 02:50:00|213.02|209.66|211.66|208.3|213.08|209.72|211.17|207.81|0
1646708100000|2022-03-08 02:55:00|211.72|208.36|210|206.64|212.58|209.22|209.45|206.09|0
1646708400000|2022-03-08 03:00:00|209.82|206.46|210.79|207.43|210.79|207.43|208.6|205.24|0
1646708700000|2022-03-08 03:05:00|210.85|207.49|211.71|208.35|212.14|208.78|210.18|206.82|0
1646709000000|2022-03-08 03:10:00|211.89|208.53|208.77|205.41|212.2|208.84|208.28|204.92|0
1646709300000|2022-03-08 03:15:00|208.65|205.29|209.1|205.74|210.32|206.96|207.49|204.13|0
1646709600000|2022-03-08 03:20:00|208.92|205.56|210.25|206.89|210.31|206.95|208.61|205.25|0
1646709900000|2022-03-08 03:25:00|210.31|206.95|210.55|207.19|211.72|208.36|210.31|206.95|0
1646710200000|2022-03-08 03:30:00|210.8|207.44|211.47|208.11|212.57|209.21|210.61|207.25|0
1646710500000|2022-03-08 03:35:00|211.59|208.23|211.52|208.16|212.63|209.27|211.4|208.04|0
1646710800000|2022-03-08 03:40:00|211.77|208.41|209.2|205.84|211.83|208.47|209.2|205.84|0
1646711100000|2022-03-08 03:45:00|209.26|205.9|209.26|205.9|210.3|206.94|208.59|205.23|0
1646711400000|2022-03-08 03:50:00|209.2|205.84|209.56|206.2|210.29|206.93|209.08|205.72|0
1646711700000|2022-03-08 03:55:00|209.44|206.08|209.86|206.5|209.92|206.56|208.71|205.35|0
1646712000000|2022-03-08 04:00:00|209.8|206.44|209.92|206.56|210.04|206.68|209|205.64|0
1646712300000|2022-03-08 04:05:00|209.49|206.13|209.79|206.43|210.04|206.68|209.31|205.95|0
1646712600000|2022-03-08 04:10:00|209.73|206.37|208.81|205.45|209.73|206.37|208.21|204.85|0
1646712900000|2022-03-08 04:15:00|208.75|205.39|208.75|205.39|209.3|205.94|207.65|204.29|0
1646713200000|2022-03-08 04:20:00|208.38|205.02|206.99|203.63|208.93|205.57|206.2|202.84|0
1646713500000|2022-03-08 04:25:00|207.04|203.68|207.35|203.99|207.71|204.35|206.68|203.32|0
1646713800000|2022-03-08 04:30:00|207.22|203.86|207.1|203.74|207.83|204.47|206.79|203.43|0
1646714100000|2022-03-08 04:35:00|207.04|203.68|206.73|203.37|207.7|204.34|205.65|202.29|0
1646714400000|2022-03-08 04:40:00|206.61|203.25|206.73|203.37|207.7|204.34|205.89|202.53|0
1646714700000|2022-03-08 04:45:00|206.67|203.31|206|202.64|206.67|203.31|205.46|202.1|0
1646715000000|2022-03-08 04:50:00|206.18|202.82|206.54|203.18|206.84|203.48|206.06|202.7|0
1646715300000|2022-03-08 04:55:00|206.48|203.12|206.6|203.24|207.44|204.08|205.87|202.51|0
1646715600000|2022-03-08 05:00:00|206.41|203.05|206.35|202.99|206.47|203.11|205.15|201.79|0
1646715900000|2022-03-08 05:05:00|206.47|203.11|204.6|201.24|207.92|204.56|204.18|200.82|0
1646716200000|2022-03-08 05:10:00|204.66|201.3|205.26|201.9|205.38|202.02|203.7|200.34|0
1646716500000|2022-03-08 05:15:00|204.95|201.59|205.19|201.83|205.62|202.26|204.66|201.3|0
1646716800000|2022-03-08 05:20:00|205.25|201.89|203.93|200.57|205.31|201.95|203.63|200.27|0
1646717100000|2022-03-08 05:25:00|203.81|200.45|199.4|196.04|204.53|201.17|199.4|196.04|0
1646717400000|2022-03-08 05:30:00|199.1|195.74|200.7|197.34|201.53|198.17|199.1|195.74|0
1646717700000|2022-03-08 05:35:00|200.58|197.22|199.33|195.97|201.23|197.87|198.33|194.97|0
1646718000000|2022-03-08 05:40:00|199.28|195.92|197.5|194.14|199.87|196.51|197.15|193.79|0
1646718300000|2022-03-08 05:45:00|197.62|194.26|198.89|195.53|199.6|196.24|196.62|193.26|0
1646718600000|2022-03-08 05:50:00|198.83|195.47|199.12|195.76|199.36|196|198.19|194.83|0
1646718900000|2022-03-08 05:55:00|199.06|195.7|198.47|195.11|199.71|196.35|198.47|195.11|0
1646719200000|2022-03-08 06:00:00|198.82|195.46|201.71|198.35|201.71|198.35|198.77|195.41|0
1646719500000|2022-03-08 06:05:00|201.65|198.29|200.23|196.87|202.24|198.88|200.05|196.69|0
1646719800000|2022-03-08 06:10:00|200.17|196.81|197.52|194.16|200.17|196.81|196.3|192.94|0
1646720100000|2022-03-08 06:15:00|197.46|194.1|194.49|191.13|197.81|194.45|194.43|191.07|0
1646720400000|2022-03-08 06:20:00|194.55|191.19|189.01|184.81|195.36|192|187.93|183.73|0
1646720700000|2022-03-08 06:25:00|187.25|183.05|190.31|186.11|193.52|189.32|187.25|183.05|0
1646721000000|2022-03-08 06:30:00|190.88|186.68|189.62|185.42|191.85|187.65|189.06|184.86|0
1646721300000|2022-03-08 06:35:00|189.51|185.31|190.59|186.39|191.05|186.85|188.83|184.63|0
1646721600000|2022-03-08 06:40:00|190.53|186.33|192.81|188.61|192.81|188.61|189.39|185.19|0
1646721900000|2022-03-08 06:45:00|192.7|188.5|192.81|188.61|193.04|188.84|190.98|186.78|0
1646722200000|2022-03-08 06:50:00|192.87|188.67|194.65|190.45|195|190.8|192.58|188.38|0
1646722500000|2022-03-08 06:55:00|194.59|190.39|194.76|190.56|196.61|192.41|194.3|190.1|0
1646722800000|2022-03-08 07:00:00|194.7|190.5|192.45|188.25|194.87|190.67|191.77|187.57|0
1646723100000|2022-03-08 07:05:00|192.57|188.37|192.05|187.85|193.89|189.69|191.31|187.11|0
1646723400000|2022-03-08 07:10:00|191.88|187.68|189.7|185.5|191.99|187.79|188.91|184.71|0
1646723700000|2022-03-08 07:15:00|189.36|185.16|195.67|191.47|195.79|191.59|188.8|184.6|0
1646724000000|2022-03-08 07:20:00|195.79|191.59|195.18|190.98|196.48|192.28|191.02|186.82|0
1646724300000|2022-03-08 07:25:00|195.06|190.86|198.44|194.24|198.91|194.71|194.25|190.05|0
1646724600000|2022-03-08 07:30:00|198.38|194.18|196.92|192.72|199.02|194.82|196.68|192.48|0
1646724900000|2022-03-08 07:35:00|197.2|193|197.14|192.94|198.32|194.12|196.5|192.3|0
1646725200000|2022-03-08 07:40:00|197.26|193.06|200.3|196.1|201.13|196.93|196.62|192.42|0
1646725500000|2022-03-08 07:45:00|201.01|196.81|199.01|194.81|201.19|196.99|198.48|194.28|0
1646725800000|2022-03-08 07:50:00|198.95|194.75|195.97|191.77|199.06|194.86|194.46|190.26|0
1646726100000|2022-03-08 07:55:00|195.91|191.71|194.05|189.85|195.91|191.71|192.78|188.58|0
1646726400000|2022-03-08 08:00:00|194.63|190.43|200.64|196.44|200.94|196.74|193.65|189.45|0
1646726700000|2022-03-08 08:05:00|199.31|196.01|202.32|199.02|202.44|199.14|199.25|195.95|0
1646727000000|2022-03-08 08:10:00|201.9|198.6|211.51|208.21|211.75|208.45|201.84|198.54|0
1646727300000|2022-03-08 08:15:00|211.63|208.33|211.11|207.81|211.63|208.33|205.9|202.6|0
1646727600000|2022-03-08 08:20:00|211.23|207.93|215.84|212.54|216.83|213.53|210.68|207.38|0
1646727900000|2022-03-08 08:25:00|216.39|213.09|219.87|216.57|220.19|216.89|213.29|209.99|0
1646728200000|2022-03-08 08:30:00|219.68|216.38|216.19|212.89|220.18|216.88|216.12|212.82|0
1646728500000|2022-03-08 08:35:00|215.88|212.58|216.87|213.57|219.86|216.56|215|211.7|0
1646728800000|2022-03-08 08:40:00|216.56|213.26|211.84|208.54|219.31|216.01|211.78|208.48|0
1646729100000|2022-03-08 08:45:00|211.9|208.6|213.94|210.64|216.49|213.19|210.55|207.25|0
1646729400000|2022-03-08 08:50:00|213.75|210.45|211.28|207.98|214.43|211.13|208.71|205.41|0
1646729700000|2022-03-08 08:55:00|211.03|207.73|213.37|210.07|214.05|210.75|210.05|206.75|0
1646730000000|2022-03-08 09:00:00|212.88|209.58|217.54|214.24|218.66|215.36|212.69|209.39|0
1646730300000|2022-03-08 09:05:00|217.66|214.36|214.54|211.24|218.54|215.24|213.31|210.01|0
1646730600000|2022-03-08 09:10:00|214.6|211.3|216.71|213.41|218.03|214.73|214.6|211.3|0
1646730900000|2022-03-08 09:15:00|216.53|213.23|218.15|214.85|219.15|215.85|216.53|213.23|0
1646731200000|2022-03-08 09:20:00|218.02|214.72|215.77|212.47|218.27|214.97|214.16|210.86|0
1646731500000|2022-03-08 09:25:00|216.21|212.91|214.46|211.16|216.4|213.1|214.09|210.79|0
1646731800000|2022-03-08 09:30:00|214.53|211.23|217.07|213.77|217.7|214.4|212.79|209.49|0
1646732100000|2022-03-08 09:35:00|216.7|213.4|216.32|213.02|216.88|213.58|214.4|211.1|0
1646732400000|2022-03-08 09:40:00|216.07|212.77|215.51|212.21|216.32|213.02|214.08|210.78|0
1646732700000|2022-03-08 09:45:00|215.07|211.77|213.58|210.28|215.07|211.77|211.85|208.55|0
1646733000000|2022-03-08 09:50:00|213.15|209.85|216.31|213.01|216.62|213.32|212.96|209.66|0
1646733300000|2022-03-08 09:55:00|216.68|213.38|215.87|212.57|217.37|214.07|214.5|211.2|0
1646733600000|2022-03-08 10:00:00|216.18|212.88|214.25|210.95|216.68|213.38|213.81|210.51|0
1646733900000|2022-03-08 10:05:00|214.06|210.76|211.65|208.35|214.8|211.5|211.65|208.35|0
1646734200000|2022-03-08 10:10:00|211.78|208.48|213.87|210.57|214.24|210.94|211.53|208.23|0
1646734500000|2022-03-08 10:15:00|213.62|210.32|206.82|203.52|213.74|210.44|206.64|203.34|0
1646734800000|2022-03-08 10:20:00|207.18|203.88|208.76|205.46|209.07|205.77|206.69|203.39|0
1646735100000|2022-03-08 10:25:00|208.88|205.58|214.97|211.67|215.22|211.92|208.76|205.46|0
1646735400000|2022-03-08 10:30:00|214.79|211.49|212.87|209.57|214.79|211.49|212|208.7|0
1646735700000|2022-03-08 10:35:00|212.99|209.69|212.12|208.82|214.84|211.54|212.12|208.82|0
1646736000000|2022-03-08 10:40:00|212.24|208.94|214.15|210.85|214.53|211.23|209.72|206.42|0
1646736300000|2022-03-08 10:45:00|213.85|210.55|216.08|212.78|216.58|213.28|212.67|209.37|0
1646736600000|2022-03-08 10:50:00|216.33|213.03|216.32|213.02|218.51|215.21|215.39|212.09|0
1646736900000|2022-03-08 10:55:00|216.45|213.15|216.25|212.95|218.38|215.08|215.95|212.65|0
1646737200000|2022-03-08 11:00:00|216.38|213.08|216.81|213.51|216.94|213.64|214.82|211.52|0
1646737500000|2022-03-08 11:05:00|217.06|213.76|215.13|211.83|217.12|213.82|213.51|210.21|0
1646737800000|2022-03-08 11:10:00|215.07|211.77|216.06|212.76|217.12|213.82|214.63|211.33|0
1646738100000|2022-03-08 11:15:00|216.24|212.94|212.64|209.34|216.31|213.01|212.34|209.04|0
1646738400000|2022-03-08 11:20:00|212.89|209.59|215.86|212.56|216.05|212.75|212.76|209.46|0
1646738700000|2022-03-08 11:25:00|215.49|212.19|216.98|213.68|217.79|214.49|215.49|212.19|0
1646739000000|2022-03-08 11:30:00|217.04|213.74|217.1|213.8|217.54|214.24|215.3|212|0
1646739300000|2022-03-08 11:35:00|216.91|213.61|216.66|213.36|216.97|213.67|215.54|212.24|0
1646739600000|2022-03-08 11:40:00|216.79|213.49|216.22|212.92|216.85|213.55|214.17|210.87|0
1646739900000|2022-03-08 11:45:00|216.09|212.79|217.9|214.6|218.4|215.1|214.35|211.05|0
1646740200000|2022-03-08 11:50:00|217.59|214.29|217.02|213.72|218.46|215.16|216.15|212.85|0
1646740500000|2022-03-08 11:55:00|217.15|213.85|219.15|215.85|219.15|215.85|216.96|213.66|0
1646740800000|2022-03-08 12:00:00|218.96|215.66|221.41|218.11|221.41|218.11|218.2|214.9|0
1646741100000|2022-03-08 12:05:00|221.29|217.99|221.72|218.42|221.72|218.42|220.65|217.35|0
1646741400000|2022-03-08 12:10:00|221.79|218.49|225.66|222.36|225.98|222.68|221.79|218.49|0
1646741700000|2022-03-08 12:15:00|225.6|222.3|223.57|220.27|229.16|225.86|223.44|220.14|0
1646742000000|2022-03-08 12:20:00|223.38|220.08|222.55|219.25|223.44|220.14|222.17|218.87|0
1646742300000|2022-03-08 12:25:00|222.68|219.38|220.02|216.72|224.71|221.41|219.64|216.34|0
1646742600000|2022-03-08 12:30:00|219.95|216.65|220.77|217.47|221.02|217.72|217.57|214.27|0
1646742900000|2022-03-08 12:35:00|220.7|217.4|218.5|215.2|220.7|217.4|218|214.7|0
1646743200000|2022-03-08 12:40:00|218.63|215.33|213.45|210.15|219.38|216.08|213.45|210.15|0
1646743500000|2022-03-08 12:45:00|213.76|210.46|212.17|208.87|213.82|210.52|207.48|204.18|0
1646743800000|2022-03-08 12:50:00|211.61|208.31|209.34|206.04|211.61|208.31|209.34|206.04|0
1646744100000|2022-03-08 12:55:00|209.4|206.1|211.3|208|211.79|208.49|209.27|205.97|0
1646744400000|2022-03-08 13:00:00|211.17|207.87|211.79|208.49|211.97|208.67|208.11|204.81|0
1646744700000|2022-03-08 13:05:00|212.03|208.73|212.03|208.73|213.14|209.84|210.61|207.31|0
1646745000000|2022-03-08 13:10:00|212.33|209.03|203.07|199.77|212.46|209.16|202.41|199.11|0
1646745300000|2022-03-08 13:15:00|203.74|200.44|204.75|201.45|205.91|202.61|202.89|199.59|0
1646745600000|2022-03-08 13:20:00|204.94|201.64|203.42|200.12|205.42|202.12|202.94|199.64|0
1646745900000|2022-03-08 13:25:00|203.61|200.31|207.32|204.02|207.69|204.39|200.28|196.98|0
1646746200000|2022-03-08 13:30:00|207.38|204.08|206.22|202.92|207.68|204.38|205.26|201.96|0
1646746500000|2022-03-08 13:35:00|206.35|203.05|210.54|207.24|210.91|207.61|205.8|202.5|0
1646746800000|2022-03-08 13:40:00|210.48|207.18|209.78|206.48|212.94|209.64|209.74|206.44|0
1646747100000|2022-03-08 13:45:00|209.83|206.53|211.42|208.12|212.6|209.3|209.29|205.99|0
1646747400000|2022-03-08 13:50:00|211.3|208|212.71|209.41|214.57|211.27|209.65|206.35|0
1646747700000|2022-03-08 13:55:00|212.84|209.54|210.74|207.44|213.58|210.28|210.07|206.77|0
1646748000000|2022-03-08 14:00:00|210.5|207.2|210.62|207.32|212.03|208.73|208.79|205.49|0
1646748300000|2022-03-08 14:05:00|210.92|207.62|207.56|204.26|212.21|208.91|207.44|204.14|0
1646748600000|2022-03-08 14:10:00|207.68|204.38|207.74|204.44|209.88|206.58|207.01|203.71|0
1646748900000|2022-03-08 14:15:00|207.56|204.26|209.99|206.69|211.4|208.1|207.56|204.26|0
1646749200000|2022-03-08 14:20:00|209.75|206.45|213.98|210.68|213.98|210.68|209.75|206.45|0
1646749500000|2022-03-08 14:25:00|213.43|210.13|210.17|206.87|213.55|210.25|209.5|206.2|0
1646749800000|2022-03-08 14:30:00|209.68|206.38|206.57|203.27|213.43|210.13|206.02|202.72|0
1646750100000|2022-03-08 14:35:00|207.11|203.81|203.55|200.25|216.15|212.85|203.55|200.25|0
1646750400000|2022-03-08 14:40:00|203.19|199.89|214.47|211.17|216.64|213.34|200.92|197.62|0
1646750700000|2022-03-08 14:45:00|214.41|211.11|210.53|207.23|217.33|214.03|210.22|206.92|0
1646751000000|2022-03-08 14:50:00|210.9|207.6|205.56|202.26|213.29|209.99|204.54|201.24|0
1646751300000|2022-03-08 14:55:00|205.86|202.56|205.98|202.68|206.95|203.65|203.39|200.09|0
1646751600000|2022-03-08 15:00:00|204.47|201.17|199.3|196|205.24|201.94|198.59|195.29|0
1646751900000|2022-03-08 15:05:00|199.42|196.12|194.97|191.67|199.65|196.35|194.74|191.44|0
1646752200000|2022-03-08 15:10:00|194.85|191.55|198.24|194.94|198.94|195.64|194.39|191.09|0
1646752500000|2022-03-08 15:15:00|198.29|194.99|209.09|205.79|209.09|205.79|198.12|194.82|0
1646752800000|2022-03-08 15:20:00|208.84|205.54|201.77|198.47|210.42|207.12|201.77|198.47|0
1646753100000|2022-03-08 15:25:00|201.71|198.41|197.05|193.75|201.71|198.41|197.05|193.75|0
1646753400000|2022-03-08 15:30:00|196.87|193.57|193.73|190.43|201.23|197.93|192.64|189.34|0
1646753700000|2022-03-08 15:35:00|193.33|190.03|194.83|191.53|197.1|193.8|193.1|189.8|0
1646754000000|2022-03-08 15:40:00|195.76|192.46|199.27|195.97|200.21|196.91|194.71|191.41|0
1646754300000|2022-03-08 15:45:00|199.86|196.56|200.85|197.55|202.52|199.22|197.39|194.09|0
1646754600000|2022-03-08 15:50:00|199.9|196.6|206.65|203.35|206.84|203.54|196.13|192.83|0
1646754900000|2022-03-08 15:55:00|205.99|202.69|208.77|205.47|209.63|206.33|203.59|200.29|0
1646755200000|2022-03-08 16:00:00|208.53|205.23|208.67|205.37|210.14|206.84|204.91|201.61|0
1646755500000|2022-03-08 16:05:00|209.4|206.1|201.19|197.89|209.4|206.1|199.76|196.46|0
1646755800000|2022-03-08 16:10:00|201.91|198.61|202.62|199.32|204.18|200.88|199.76|196.46|0
1646756100000|2022-03-08 16:15:00|203.22|199.92|202.38|199.08|204.18|200.88|198.57|195.27|0
1646756400000|2022-03-08 16:20:00|202.86|199.56|196.79|193.49|203.22|199.92|196.79|193.49|0
1646756700000|2022-03-08 16:25:00|196.56|193.26|194.7|191.4|198.21|194.91|193.47|190.17|0
1646757000000|2022-03-08 16:30:00|195.16|191.86|191.89|188.59|195.28|191.98|187.98|184.68|0
1646757300000|2022-03-08 16:35:00|191.6|188.3|191.08|187.78|193.64|190.34|190.27|186.97|0
1646757600000|2022-03-08 16:40:00|191.54|188.24|191.31|188.01|194.45|191.15|189|185.7|0
1646757900000|2022-03-08 16:45:00|191.25|187.95|198.98|195.68|200.94|197.64|191.25|187.95|0
1646758200000|2022-03-08 16:50:00|199.16|195.86|201.95|198.65|202.49|199.19|197.97|194.67|0
1646758500000|2022-03-08 16:55:00|201.89|198.59|200.04|196.74|204.29|200.99|199.27|195.97|0
1646758800000|2022-03-08 17:00:00|200.34|197.04|207.02|203.72|210.61|207.31|199.74|196.44|0
1646759100000|2022-03-08 17:05:00|207.26|203.96|211.93|208.63|213.97|210.67|207.26|203.96|0
1646759400000|2022-03-08 17:10:00|211.98|208.68|222.84|219.54|222.84|219.54|211.98|208.68|0
1646759700000|2022-03-08 17:15:00|223.73|220.43|233.76|230.46|242.27|238.97|221.5|218.2|0
1646760000000|2022-03-08 17:20:00|234.02|230.72|224.59|221.29|234.48|231.18|224.02|220.72|0
1646760300000|2022-03-08 17:25:00|224.53|221.23|230.04|226.74|231.59|228.29|220.6|217.3|0
1646760600000|2022-03-08 17:30:00|230.17|226.87|234.32|231.02|234.71|231.41|226.05|222.75|0
1646760900000|2022-03-08 17:35:00|233.93|230.63|235.56|232.26|236.02|232.72|230.03|226.73|0
1646761200000|2022-03-08 17:40:00|235.89|232.59|235.52|232.22|237.33|234.03|230.93|227.63|0
1646761500000|2022-03-08 17:45:00|234.73|231.43|234.99|231.69|237.23|233.93|232.25|228.95|0
1646761800000|2022-03-08 17:50:00|235.25|231.95|238.27|234.97|238.27|234.97|229.39|226.09|0
1646762100000|2022-03-08 17:55:00|238.07|234.77|236.56|233.26|238.07|234.77|234.46|231.16|0
1646762400000|2022-03-08 18:00:00|236.69|233.39|243.72|240.42|243.72|240.42|236.69|233.39|0
1646762700000|2022-03-08 18:05:00|243.58|240.28|243.09|239.79|249.32|246.02|241.71|238.41|0
1646763000000|2022-03-08 18:10:00|243.36|240.06|239.94|236.64|244.17|240.87|239.47|236.17|0
1646763300000|2022-03-08 18:15:00|239.87|236.57|240.4|237.1|242.01|238.71|238.14|234.84|0
1646763600000|2022-03-08 18:20:00|240.67|237.37|232.72|229.42|240.67|237.37|232.46|229.16|0
1646763900000|2022-03-08 18:25:00|232.39|229.09|225.83|222.53|232.72|229.42|225.06|221.76|0
1646764200000|2022-03-08 18:30:00|226.34|223.04|219.94|216.64|226.34|223.04|217.35|214.05|0
1646764500000|2022-03-08 18:35:00|220.07|216.77|217.85|214.55|221.4|218.1|216.4|213.1|0
1646764800000|2022-03-08 18:40:00|218.04|214.74|217.17|213.87|218.17|214.87|211.61|208.31|0
1646765100000|2022-03-08 18:45:00|217.55|214.25|213.29|209.99|218.43|215.13|211.8|208.5|0
1646765400000|2022-03-08 18:50:00|212.79|209.49|209.57|206.27|213.41|210.11|208.22|204.92|0
1646765700000|2022-03-08 18:55:00|209.69|206.39|208.04|204.74|210.14|206.84|205.16|201.86|0
1646766000000|2022-03-08 19:00:00|207.91|204.61|203.97|200.67|208.52|205.22|199.84|196.54|0
1646766300000|2022-03-08 19:05:00|203.07|199.77|208.03|204.73|210.35|207.05|202.71|199.41|0
1646766600000|2022-03-08 19:10:00|208.15|204.85|206.08|202.78|208.33|205.03|201.98|198.68|0
1646766900000|2022-03-08 19:15:00|205.71|202.41|206.07|202.77|208.87|205.57|203.48|200.18|0
1646767200000|2022-03-08 19:20:00|206.32|203.02|208.93|205.63|210.22|206.92|201.26|197.96|0
1646767500000|2022-03-08 19:25:00|208.87|205.57|214.41|211.11|215.16|211.86|207.28|203.98|0
1646767800000|2022-03-08 19:30:00|213.91|210.61|209.35|206.05|216.27|212.97|208.62|205.32|0
1646768100000|2022-03-08 19:35:00|210.14|206.84|214.25|210.95|215.63|212.33|209.96|206.66|0
1646768400000|2022-03-08 19:40:00|213.94|210.64|215.12|211.82|215.37|212.07|210.22|206.92|0
1646768700000|2022-03-08 19:45:00|217|213.7|221.67|218.37|221.67|218.37|216.37|213.07|0
1646769000000|2022-03-08 19:50:00|221.48|218.18|215.86|212.56|221.92|218.62|215.74|212.44|0
1646769300000|2022-03-08 19:55:00|216.62|213.32|216.42|213.12|219.51|216.21|212.75|209.45|0
1646769600000|2022-03-08 20:00:00|215.74|212.44|225.23|221.93|225.75|222.45|214.86|211.56|0
1646769900000|2022-03-08 20:05:00|224.08|220.78|222.29|218.99|224.72|221.42|220.7|217.4|0
1646770200000|2022-03-08 20:10:00|222.03|218.73|219.05|215.75|223.44|220.14|214.85|211.55|0
1646770500000|2022-03-08 20:15:00|219.37|216.07|216.41|213.11|220.31|217.01|215.22|211.92|0
1646770800000|2022-03-08 20:20:00|216.47|213.17|214.09|210.79|216.6|213.3|211.37|208.07|0
1646771100000|2022-03-08 20:25:00|213.72|210.42|202.6|199.3|214.22|210.92|202.6|199.3|0
1646771400000|2022-03-08 20:30:00|203.15|199.85|196.91|193.61|203.51|200.21|195.43|192.13|0
1646771700000|2022-03-08 20:35:00|196.79|193.49|201.93|198.63|201.93|198.63|195.37|192.07|0
1646772000000|2022-03-08 20:40:00|203.14|199.84|196.67|193.37|204.35|201.05|196.67|193.37|0
1646772300000|2022-03-08 20:45:00|195.96|192.66|194.83|191.53|199.52|196.22|193.77|190.47|0
1646772600000|2022-03-08 20:50:00|194.77|191.47|193.89|190.59|203.25|199.95|191.7|188.4|0
1646772900000|2022-03-08 20:55:00|193.53|190.23|189.77|186.47|193.77|190.47|187.1|183.8|0
1646773200000|2022-03-08 21:00:00|188.27|185.41|183.93|181.07|188.27|185.41|182.5|179.64|0
1646773500000|2022-03-08 21:05:00|183.87|181.01|182.61|179.75|184.33|181.47|181.82|178.96|0
1646773800000|2022-03-08 21:10:00|182.78|179.92|183.75|180.89|185.25|182.39|182.78|179.92|0
1646774100000|2022-03-08 21:15:00|183.68|180.04|181.74|178.1|183.8|180.16|181.63|177.99|0
1646774400000|2022-03-08 21:20:00|181.57|177.93|181.22|177.58|181.85|178.21|180.83|177.19|0
1646774700000|2022-03-08 21:25:00|181.28|177.64|181.79|178.15|181.79|178.15|180.49|176.85|0
1646775000000|2022-03-08 21:30:00|181.85|178.21|180.71|177.07|181.96|178.32|180.48|176.84|0
1646775300000|2022-03-08 21:35:00|180.6|176.96|180.25|176.61|181.27|177.63|180.25|176.61|0
1646775600000|2022-03-08 21:40:00|180.36|176.72|179.8|176.16|180.59|176.95|179.46|175.82|0
1646775900000|2022-03-08 21:45:00|179.91|176.27|181.55|177.91|181.55|177.91|179.51|175.87|0
1646776200000|2022-03-08 21:50:00|181.26|177.62|181.49|177.85|182.86|179.22|181.2|177.56|0
1646776500000|2022-03-08 21:55:00|181.6|177.96|181.2|177.56|182.17|178.53|180.58|176.94|0
1646776800000|2022-03-08 22:00:00|181.42|177.78|181.35|177.71|181.42|177.78|181.01|177.37|0
1646777100000|2022-03-08 22:05:00|181.26|177.62|180.58|176.94|181.29|177.65|180.58|176.94|0
1646777400000|2022-03-08 22:10:00|180.59|176.95|181.11|177.47|181.56|177.92|180.59|176.95|0
1646777700000|2022-03-08 22:15:00|181.16|177.52|181.22|177.58|181.26|177.62|180.89|177.25|0
1646778000000|2022-03-08 22:20:00|181.28|177.64|180.88|177.24|181.56|177.92|180.88|177.24|0
1646778300000|2022-03-08 22:25:00|180.76|177.12|180.64|177|181.2|177.56|180.6|176.96|0
1646778600000|2022-03-08 22:30:00|180.71|177.07|180.57|176.93|180.72|177.08|180.47|176.83|0
1646778900000|2022-03-08 22:35:00|180.33|176.69|180.3|176.66|180.33|176.69|180.24|176.6|0
1646779200000|2022-03-08 22:40:00|180.25|176.61|180.25|176.61|180.25|176.61|180.15|176.51|0
1646779500000|2022-03-08 22:45:00|180.23|176.59|180.71|177.07|180.74|177.1|180.23|176.59|0
1646779800000|2022-03-08 22:50:00|180.36|176.72|180.53|176.89|180.65|177.01|180.33|176.69|0
1646780100000|2022-03-08 22:55:00|180.52|176.88|180.9|177.26|180.91|177.27|180.48|176.84|0
1646780400000|2022-03-08 23:00:00|181.38|177.74|184.23|180.59|184.57|180.93|181.38|177.74|0
1646780700000|2022-03-08 23:05:00|184.29|180.65|183.82|180.18|184.52|180.88|183.54|179.9|0
1646781000000|2022-03-08 23:10:00|183.71|180.07|184.74|181.1|184.91|181.27|182.79|179.15|0
1646781300000|2022-03-08 23:15:00|184.62|180.98|183.99|180.35|184.62|180.98|183.3|179.66|0
1646781600000|2022-03-08 23:20:00|183.82|180.18|184.04|180.4|184.5|180.86|183.07|179.43|0
1646781900000|2022-03-08 23:25:00|183.98|180.34|185.24|181.6|185.42|181.78|183.75|180.11|0
1646782200000|2022-03-08 23:30:00|185.99|182.35|187.49|183.85|188.07|184.43|185.99|182.35|0
1646782500000|2022-03-08 23:35:00|187.61|183.97|187.54|183.9|188.07|184.43|187.31|183.67|0
1646782800000|2022-03-08 23:40:00|187.6|183.96|187.89|184.25|188.18|184.54|187.14|183.5|0
1646783100000|2022-03-08 23:45:00|187.95|184.31|187.48|183.84|189.11|185.47|187.25|183.61|0
1646783400000|2022-03-08 23:50:00|187.42|183.78|188.4|184.76|188.99|185.35|186.55|182.91|0
1646783700000|2022-03-08 23:55:00|188.52|184.88|188.87|185.23|189.57|185.93|187.41|183.77|0
1646784000000|2022-03-09 00:00:00|189.1|185.46|190.2|186.56|190.55|186.91|188.92|185.28|0
1646784300000|2022-03-09 00:05:00|190.03|186.39|190.26|186.62|190.85|187.21|189.68|186.04|0
1646784600000|2022-03-09 00:10:00|190.14|186.5|189.55|185.91|190.31|186.67|189.32|185.68|0
1646784900000|2022-03-09 00:15:00|189.49|185.85|189.43|185.79|191.78|188.14|189.32|185.68|0
1646785200000|2022-03-09 00:20:00|189.55|185.91|190.83|187.19|191.42|187.78|189.32|185.68|0
1646785500000|2022-03-09 00:25:00|190.71|187.07|191.77|188.13|192.47|188.83|190.71|187.07|0
1646785800000|2022-03-09 00:30:00|191.82|188.18|189.42|185.78|191.82|188.18|189.13|185.49|0
1646786100000|2022-03-09 00:35:00|189.36|185.72|189.82|186.18|190.76|187.12|189.3|185.66|0
1646786400000|2022-03-09 00:40:00|189.88|186.24|191.05|187.41|191.05|187.41|189.65|186.01|0
1646786700000|2022-03-09 00:45:00|191.11|187.47|191.57|187.93|191.57|187.93|190.28|186.64|0
1646787000000|2022-03-09 00:50:00|191.52|187.88|191.87|188.23|192.4|188.76|191.05|187.41|0
1646787300000|2022-03-09 00:55:00|192.1|188.46|192.57|188.93|192.8|189.16|191.51|187.87|0
1646787600000|2022-03-09 01:00:00|193.28|189.64|191.68|188.04|194.46|190.82|191.62|187.98|0
1646787900000|2022-03-09 01:05:00|191.74|188.1|193.39|189.75|193.92|190.28|191.15|187.51|0
1646788200000|2022-03-09 01:10:00|193.44|189.8|192.91|189.27|194.57|190.93|192.91|189.27|0
1646788500000|2022-03-09 01:15:00|192.67|189.03|191.43|187.79|192.73|189.09|191.02|187.38|0
1646788800000|2022-03-09 01:20:00|191.49|187.85|190.02|186.38|191.96|188.32|189.62|185.98|0
1646789100000|2022-03-09 01:25:00|189.91|186.27|190.84|187.2|190.96|187.32|189.55|185.91|0
1646789400000|2022-03-09 01:30:00|190.66|187.02|198.01|194.37|199.27|195.63|190.37|186.73|0
1646789700000|2022-03-09 01:35:00|198.13|194.49|196.73|193.09|199.33|195.69|196.61|192.97|0
1646790000000|2022-03-09 01:40:00|196.79|193.15|197.63|193.99|198.41|194.77|195.42|191.78|0
1646790300000|2022-03-09 01:45:00|197.45|193.81|197.62|193.98|198.65|195.01|197.33|193.69|0
1646790600000|2022-03-09 01:50:00|197.57|193.93|194.33|190.69|198.17|194.53|193.62|189.98|0
1646790900000|2022-03-09 01:55:00|194.21|190.57|193.97|190.33|195.4|191.76|193.79|190.15|0
1646791200000|2022-03-09 02:00:00|193.85|190.21|194.68|191.04|197.13|193.49|193.85|190.21|0
1646791500000|2022-03-09 02:05:00|194.62|190.98|195.04|191.4|195.39|191.75|194.09|190.45|0
1646791800000|2022-03-09 02:10:00|195.16|191.52|195.69|192.05|196.05|192.41|195.04|191.4|0
1646792100000|2022-03-09 02:15:00|195.63|191.99|195.03|191.39|195.63|191.99|193.84|190.2|0
1646792400000|2022-03-09 02:20:00|195.09|191.45|194.19|190.55|195.98|192.34|194.07|190.43|0
1646792700000|2022-03-09 02:25:00|194.25|190.61|196.22|192.58|196.22|192.58|194.07|190.43|0
1646793000000|2022-03-09 02:30:00|196.1|192.46|194.42|190.78|196.1|192.46|193.53|189.89|0
1646793300000|2022-03-09 02:35:00|194.72|191.08|191.1|187.46|195.14|191.5|191.1|187.46|0
1646793600000|2022-03-09 02:40:00|191.16|187.52|190.98|187.34|192.46|188.82|190.51|186.87|0
1646793900000|2022-03-09 02:45:00|190.86|187.22|190.56|186.92|192.04|188.4|190.51|186.87|0
1646794200000|2022-03-09 02:50:00|190.51|186.87|188.51|184.87|190.68|187.04|187.93|184.29|0
1646794500000|2022-03-09 02:55:00|188.63|184.99|189.85|186.21|190.15|186.51|188.45|184.81|0
1646794800000|2022-03-09 03:00:00|189.91|186.27|188.67|185.03|190.38|186.74|188.5|184.86|0
1646795100000|2022-03-09 03:05:00|188.74|185.1|188.5|184.86|189.14|185.5|188.03|184.39|0
1646795400000|2022-03-09 03:10:00|188.38|184.74|187.73|184.09|189.02|185.38|187.45|183.81|0
1646795700000|2022-03-09 03:15:00|187.68|184.04|185.93|182.29|187.97|184.33|184.95|181.31|0
1646796000000|2022-03-09 03:20:00|185.99|182.35|188.54|184.9|188.95|185.31|185.93|182.29|0
1646796300000|2022-03-09 03:25:00|188.02|184.38|187.72|184.08|188.84|185.2|187.72|184.08|0
1646796600000|2022-03-09 03:30:00|187.67|184.03|189.47|185.83|189.83|186.19|187.67|184.03|0
1646796900000|2022-03-09 03:35:00|189.53|185.89|189.53|185.89|190.29|186.65|188.94|185.3|0
1646797200000|2022-03-09 03:40:00|189.47|185.83|189.29|185.65|189.58|185.94|188.65|185.01|0
1646797500000|2022-03-09 03:45:00|189.52|185.88|189.52|185.88|190.17|186.53|189.29|185.65|0
1646797800000|2022-03-09 03:50:00|189.4|185.76|189.46|185.82|189.64|186|189.17|185.53|0
1646798100000|2022-03-09 03:55:00|189.4|185.76|186.83|183.19|189.4|185.76|186.02|182.38|0
1646798400000|2022-03-09 04:00:00|187|183.36|191.39|187.75|191.98|188.34|186.83|183.19|0
1646798700000|2022-03-09 04:05:00|191.56|187.92|192.09|188.45|192.92|189.28|191.39|187.75|0
1646799000000|2022-03-09 04:10:00|192.21|188.57|193.39|189.75|193.39|189.75|190.85|187.21|0
1646799300000|2022-03-09 04:15:00|193.45|189.81|193.68|190.04|193.68|190.04|192.56|188.92|0
1646799600000|2022-03-09 04:20:00|193.92|190.28|194.27|190.63|194.99|191.35|193.63|189.99|0
1646799900000|2022-03-09 04:25:00|194.34|190.7|200.91|197.27|200.97|197.33|193.38|189.74|0
1646800200000|2022-03-09 04:30:00|200.97|197.33|200.3|196.66|201.51|197.87|199.94|196.3|0
1646800500000|2022-03-09 04:35:00|200.48|196.84|201.75|198.11|201.87|198.23|200.06|196.42|0
1646800800000|2022-03-09 04:40:00|201.87|198.23|200.41|196.77|201.87|198.23|199.87|196.23|0
1646801100000|2022-03-09 04:45:00|200.53|196.89|201.43|197.79|201.55|197.91|199.63|195.99|0
1646801400000|2022-03-09 04:50:00|201.13|197.49|200.83|197.19|201.74|198.1|200.41|196.77|0
1646801700000|2022-03-09 04:55:00|200.89|197.25|200.16|196.52|201.61|197.97|199.92|196.28|0
1646802000000|2022-03-09 05:00:00|200.1|196.46|198.05|194.41|200.1|196.46|197.7|194.06|0
1646802300000|2022-03-09 05:05:00|198.29|194.65|197.75|194.11|198.41|194.77|197.75|194.11|0
1646802600000|2022-03-09 05:10:00|197.87|194.23|197.51|193.87|198.77|195.13|197.21|193.57|0
1646802900000|2022-03-09 05:15:00|197.45|193.81|196.43|192.79|197.69|194.05|195.25|191.61|0
1646803200000|2022-03-09 05:20:00|196.37|192.73|197.08|193.44|197.62|193.98|196.19|192.55|0
1646803500000|2022-03-09 05:25:00|197.14|193.5|199.9|196.26|200.8|197.16|196.61|192.97|0
1646803800000|2022-03-09 05:30:00|199.83|196.19|196.48|192.84|200.07|196.43|196.48|192.84|0
1646804100000|2022-03-09 05:35:00|196.24|192.6|192.39|188.75|196.84|193.2|192.33|188.69|0
1646804400000|2022-03-09 05:40:00|192.28|188.64|193.51|189.87|194.22|190.58|192.28|188.64|0
1646804700000|2022-03-09 05:45:00|193.8|190.16|191.27|187.63|194.1|190.46|190.92|187.28|0
1646805000000|2022-03-09 05:50:00|191.39|187.75|191.73|188.09|192.2|188.56|190.1|186.46|0
1646805300000|2022-03-09 05:55:00|191.8|188.16|193.32|189.68|193.5|189.86|191.5|187.86|0
1646805600000|2022-03-09 06:00:00|193.5|189.86|193.61|189.97|195.45|191.81|193.32|189.68|0
1646805900000|2022-03-09 06:05:00|193.85|190.21|197.23|193.59|197.52|193.88|193.37|189.73|0
1646806200000|2022-03-09 06:10:00|197.05|193.41|196.57|192.93|198.54|194.9|196.57|192.93|0
1646806500000|2022-03-09 06:15:00|196.92|193.28|198.06|194.42|198.96|195.32|196.92|193.28|0
1646806800000|2022-03-09 06:20:00|198.23|194.59|196.74|193.1|199.37|195.73|196.68|193.04|0
1646807100000|2022-03-09 06:25:00|196.68|193.04|197.93|194.29|197.99|194.35|195.61|191.97|0
1646807400000|2022-03-09 06:30:00|197.99|194.35|200.02|196.38|200.21|196.57|196.43|192.79|0
1646807700000|2022-03-09 06:35:00|200.14|196.5|196.55|192.91|201.59|197.95|196.55|192.91|0
1646808000000|2022-03-09 06:40:00|196.67|193.03|195.83|192.19|196.78|193.14|194.83|191.19|0
1646808300000|2022-03-09 06:45:00|195.77|192.13|194.76|191.12|196.84|193.2|194.4|190.76|0
1646808600000|2022-03-09 06:50:00|194.64|191|198.51|194.87|199.77|196.13|194.64|191|0
1646808900000|2022-03-09 06:55:00|198.27|194.63|198.68|195.04|199.88|196.24|198.09|194.45|0
1646809200000|2022-03-09 07:00:00|199.22|195.58|197.84|194.2|199.52|195.88|194.98|191.34|0
1646809500000|2022-03-09 07:05:00|198.08|194.44|200.48|196.84|201.2|197.56|198.08|194.44|0
1646809800000|2022-03-09 07:10:00|200.6|196.96|200.47|196.83|201.56|197.92|199.75|196.11|0
1646810100000|2022-03-09 07:15:00|200.35|196.71|202.71|199.07|202.89|199.25|200.35|196.71|0
1646810400000|2022-03-09 07:20:00|202.83|199.19|203.62|199.98|203.86|200.22|202.28|198.64|0
1646810700000|2022-03-09 07:25:00|203.37|199.73|210.56|206.92|210.99|207.35|203.31|199.67|0
1646811000000|2022-03-09 07:30:00|210.06|206.42|208.42|204.78|214.98|211.34|206.94|203.3|0
1646811300000|2022-03-09 07:35:00|208.48|204.84|209.4|205.76|209.4|205.76|207.24|203.6|0
1646811600000|2022-03-09 07:40:00|209.46|205.82|207.67|204.03|210.52|206.88|207.11|203.47|0
1646811900000|2022-03-09 07:45:00|208.59|204.95|208.78|205.14|208.78|205.14|206.07|202.43|0
1646812200000|2022-03-09 07:50:00|208.9|205.26|210.32|206.68|211.44|207.8|208.4|204.76|0
1646812500000|2022-03-09 07:55:00|210.44|206.8|211|207.36|211.44|207.8|208.65|205.01|0
1646812800000|2022-03-09 08:00:00|210.94|207.3|204.58|200.94|210.94|207.3|204.58|200.94|0
1646813100000|2022-03-09 08:05:00|204.01|201.15|209.11|206.25|209.67|206.81|201.94|199.08|0
1646813400000|2022-03-09 08:10:00|209.36|206.5|211.16|208.3|212.35|209.49|208.87|206.01|0
1646813700000|2022-03-09 08:15:00|210.97|208.11|207.99|205.13|210.97|208.11|205.47|202.61|0
1646814000000|2022-03-09 08:20:00|208.12|205.26|207|204.14|210.4|207.54|206.51|203.65|0
1646814300000|2022-03-09 08:25:00|206.94|204.08|204.42|201.56|208.54|205.68|204.36|201.5|0
1646814600000|2022-03-09 08:30:00|204.48|201.62|208.16|205.3|209.9|207.04|204.42|201.56|0
1646814900000|2022-03-09 08:35:00|208.1|205.24|207.91|205.05|208.66|205.8|205.57|202.71|0
1646815200000|2022-03-09 08:40:00|207.85|204.99|210.89|208.03|211.26|208.4|207.61|204.75|0
1646815500000|2022-03-09 08:45:00|210.64|207.78|210.57|207.71|211.32|208.46|209.27|206.41|0
1646815800000|2022-03-09 08:50:00|210.45|207.59|212.19|209.33|212.82|209.96|210.07|207.21|0
1646816100000|2022-03-09 08:55:00|212|209.14|212.5|209.64|212.94|210.08|211.37|208.51|0
1646816400000|2022-03-09 09:00:00|212.44|209.58|214|211.14|215.58|212.72|212.44|209.58|0
1646816700000|2022-03-09 09:05:00|213.94|211.08|213.37|210.51|215.38|212.52|212.61|209.75|0
1646817000000|2022-03-09 09:10:00|213.56|210.7|211.67|208.81|214.94|212.08|210.99|208.13|0
1646817300000|2022-03-09 09:15:00|211.8|208.94|215.31|212.45|215.56|212.7|211.48|208.62|0
1646817600000|2022-03-09 09:20:00|215.18|212.32|217.71|214.85|217.96|215.1|215.06|212.2|0
1646817900000|2022-03-09 09:25:00|217.64|214.78|217.96|215.1|219.11|216.25|217.2|214.34|0
1646818200000|2022-03-09 09:30:00|218.02|215.16|220.38|217.52|220.38|217.52|217.26|214.4|0
1646818500000|2022-03-09 09:35:00|220.12|217.26|220.57|217.71|220.89|218.03|218.85|215.99|0
1646818800000|2022-03-09 09:40:00|220.7|217.84|221.98|219.12|222.95|220.09|220.26|217.4|0
1646819100000|2022-03-09 09:45:00|221.92|219.06|219.03|216.17|222.37|219.51|217.95|215.09|0
1646819400000|2022-03-09 09:50:00|218.84|215.98|220.89|218.03|223.33|220.47|218.46|215.6|0
1646819700000|2022-03-09 09:55:00|221.08|218.22|223.33|220.47|223.33|220.47|220.31|217.45|0
1646820000000|2022-03-09 10:00:00|222.94|220.08|223.07|220.21|223.26|220.4|219.34|216.48|0
1646820300000|2022-03-09 10:05:00|222.81|219.95|222.93|220.07|224.74|221.88|222.03|219.17|0
1646820600000|2022-03-09 10:10:00|223.19|220.33|223.25|220.39|224.29|221.43|221.58|218.72|0
1646820900000|2022-03-09 10:15:00|223.19|220.33|224.02|221.16|224.09|221.23|221.25|218.39|0
1646821200000|2022-03-09 10:20:00|223.83|220.97|220.03|217.17|223.83|220.97|219.71|216.85|0
1646821500000|2022-03-09 10:25:00|219.9|217.04|222.79|219.93|223.05|220.19|219.9|217.04|0
1646821800000|2022-03-09 10:30:00|223.43|220.57|223.3|220.44|224.66|221.8|221.69|218.83|0
1646822100000|2022-03-09 10:35:00|223.17|220.31|223.04|220.18|225.43|222.57|222.97|220.11|0
1646822400000|2022-03-09 10:40:00|223.3|220.44|224.58|221.72|225.23|222.37|222.97|220.11|0
1646822700000|2022-03-09 10:45:00|224.52|221.66|223.6|220.74|228.73|225.87|222.45|219.59|0
1646823000000|2022-03-09 10:50:00|223.34|220.48|220.57|217.71|224.7|221.84|219.74|216.88|0
1646823300000|2022-03-09 10:55:00|220.63|217.77|219.56|216.7|220.96|218.1|217.33|214.47|0
1646823600000|2022-03-09 11:00:00|219.74|216.88|221.09|218.23|221.28|218.42|218.09|215.23|0
1646823900000|2022-03-09 11:05:00|221.34|218.48|222.62|219.76|222.88|220.02|221.02|218.16|0
1646824200000|2022-03-09 11:10:00|222.68|219.82|220.12|217.26|222.75|219.89|219.86|217|0
1646824500000|2022-03-09 11:15:00|220.37|217.51|222.87|220.01|223.45|220.59|219.67|216.81|0
1646824800000|2022-03-09 11:20:00|222.68|219.82|225.45|222.59|225.84|222.98|220.62|217.76|0
1646825100000|2022-03-09 11:25:00|225.64|222.78|222.09|219.23|226.62|223.76|221.96|219.1|0
1646825400000|2022-03-09 11:30:00|222.22|219.36|222.22|219.36|223.5|220.64|220.68|217.82|0
1646825700000|2022-03-09 11:35:00|221.96|219.1|220.16|217.3|223.12|220.26|220.04|217.18|0
1646826000000|2022-03-09 11:40:00|220.1|217.24|217.55|214.69|220.22|217.36|216.98|214.12|0
1646826300000|2022-03-09 11:45:00|217.23|214.37|219.07|216.21|219.26|216.4|216.22|213.36|0
1646826600000|2022-03-09 11:50:00|219.01|216.15|220.66|217.8|221.43|218.57|219.01|216.15|0
1646826900000|2022-03-09 11:55:00|220.41|217.55|218.68|215.82|220.53|217.67|218.68|215.82|0
1646827200000|2022-03-09 12:00:00|218.36|215.5|219.25|216.39|219.38|216.52|216.58|213.72|0
1646827500000|2022-03-09 12:05:00|218.8|215.94|219.82|216.96|220.84|217.98|217.09|214.23|0
1646827800000|2022-03-09 12:10:00|219.63|216.77|220.01|217.15|220.07|217.21|218.16|215.3|0
1646828100000|2022-03-09 12:15:00|220.26|217.4|222.18|219.32|222.82|219.96|219.3|216.44|0
1646828400000|2022-03-09 12:20:00|222.31|219.45|221.72|218.86|223.21|220.35|221.34|218.48|0
1646828700000|2022-03-09 12:25:00|221.47|218.61|221.4|218.54|222.56|219.7|220.82|217.96|0
1646829000000|2022-03-09 12:30:00|221.79|218.93|222.36|219.5|222.88|220.02|219.74|216.88|0
1646829300000|2022-03-09 12:35:00|222.23|219.37|220.5|217.64|223.2|220.34|219.35|216.49|0
1646829600000|2022-03-09 12:40:00|220.63|217.77|222.8|219.94|223.19|220.33|220.62|217.76|0
1646829900000|2022-03-09 12:45:00|222.86|220|222.48|219.62|224.61|221.75|221.13|218.27|0
1646830200000|2022-03-09 12:50:00|222.67|219.81|224.08|221.22|224.34|221.48|222.16|219.3|0
1646830500000|2022-03-09 12:55:00|224.02|221.16|225.11|222.25|225.63|222.77|223.05|220.19|0
1646830800000|2022-03-09 13:00:00|225.37|222.51|225.37|222.51|228.1|225.24|225.24|222.38|0
1646831100000|2022-03-09 13:05:00|225.24|222.38|224.83|221.97|225.5|222.64|221.42|218.56|0
1646831400000|2022-03-09 13:10:00|224.76|221.9|222.17|219.31|225.41|222.55|221.85|218.99|0
1646831700000|2022-03-09 13:15:00|222.3|219.44|223.78|220.92|223.85|220.99|222.17|219.31|0
1646832000000|2022-03-09 13:20:00|223.52|220.66|222.74|219.88|223.72|220.86|220.88|218.02|0
1646832300000|2022-03-09 13:25:00|222.81|219.95|225.07|222.21|225.79|222.93|222.23|219.37|0
1646832600000|2022-03-09 13:30:00|225.14|222.28|228|225.14|229.05|226.19|224.62|221.76|0
1646832900000|2022-03-09 13:35:00|227.87|225.01|225.26|222.4|228.79|225.93|225.13|222.27|0
1646833200000|2022-03-09 13:40:00|225.39|222.53|223.31|220.45|225.52|222.66|222.8|219.94|0
1646833500000|2022-03-09 13:45:00|223.24|220.38|225.12|222.26|225.51|222.65|222.04|219.18|0
1646833800000|2022-03-09 13:50:00|224.99|222.13|222.53|219.67|225.64|222.78|222.14|219.28|0
1646834100000|2022-03-09 13:55:00|222.46|219.6|220.72|217.86|222.85|219.99|220.21|217.35|0
1646834400000|2022-03-09 14:00:00|220.6|217.74|222.39|219.53|222.39|219.53|219.06|216.2|0
1646834700000|2022-03-09 14:05:00|222.52|219.66|231.53|228.67|231.53|228.67|221.36|218.5|0
1646835000000|2022-03-09 14:10:00|231.99|229.13|226.28|223.42|234.31|231.45|224.65|221.79|0
1646835300000|2022-03-09 14:15:00|226.21|223.35|225.16|222.3|228.63|225.77|224.64|221.78|0
1646835600000|2022-03-09 14:20:00|225.49|222.63|226.92|224.06|226.92|224.06|223.67|220.81|0
1646835900000|2022-03-09 14:25:00|227.18|224.32|229.27|226.41|229.27|226.41|226.66|223.8|0
1646836200000|2022-03-09 14:30:00|229.2|226.34|226.78|223.92|229.8|226.94|224.44|221.58|0
1646836500000|2022-03-09 14:35:00|226.26|223.4|227.43|224.57|228.61|225.75|222.43|219.57|0
1646836800000|2022-03-09 14:40:00|227.69|224.83|225.08|222.22|231.5|228.64|224.82|221.96|0
1646837100000|2022-03-09 14:45:00|226.25|223.39|226.51|223.65|229.26|226.4|224.36|221.5|0
1646837400000|2022-03-09 14:50:00|226.77|223.91|219.78|216.92|227.42|224.56|217.36|214.5|0
1646837700000|2022-03-09 14:55:00|219.4|216.54|223.51|220.65|224.55|221.69|218.76|215.9|0
1646838000000|2022-03-09 15:00:00|224.42|221.56|231.35|228.49|233.73|230.87|222.87|220.01|0
1646838300000|2022-03-09 15:05:00|231.09|228.23|231.28|228.42|232.73|229.87|229.5|226.64|0
1646838600000|2022-03-09 15:10:00|231.08|228.22|232.27|229.41|232.4|229.54|230.42|227.56|0
1646838900000|2022-03-09 15:15:00|233.33|230.47|230.81|227.95|235.19|232.33|227.53|224.67|0
1646839200000|2022-03-09 15:20:00|230.55|227.69|234.13|231.27|234.26|231.4|230.41|227.55|0
1646839500000|2022-03-09 15:25:00|233.86|231|232.8|229.94|234.32|231.46|228.85|225.99|0
1646839800000|2022-03-09 15:30:00|233.46|230.6|232.26|229.4|233.73|230.87|229.24|226.38|0
1646840100000|2022-03-09 15:35:00|233.06|230.2|234.38|231.52|235.98|233.12|231.47|228.61|0
1646840400000|2022-03-09 15:40:00|234.25|231.39|232.12|229.26|235.44|232.58|231.99|229.13|0
1646840700000|2022-03-09 15:45:00|232.39|229.53|232.2|229.34|234.64|231.78|231.6|228.74|0
1646841000000|2022-03-09 15:50:00|232.34|229.48|231.8|228.94|234.06|231.2|229.29|226.43|0
1646841300000|2022-03-09 15:55:00|231.67|228.81|235.32|232.46|237|234.14|231.4|228.54|0
1646841600000|2022-03-09 16:00:00|236.06|233.2|230.34|227.48|236.06|233.2|230.07|227.21|0
1646841900000|2022-03-09 16:05:00|231.06|228.2|231.39|228.53|234.38|231.52|230.21|227.35|0
1646842200000|2022-03-09 16:10:00|231.59|228.73|227.96|225.1|231.79|228.93|227.7|224.84|0
1646842500000|2022-03-09 16:15:00|227.89|225.03|230.92|228.06|230.99|228.13|225.47|222.61|0
1646842800000|2022-03-09 16:20:00|230.86|228|231.51|228.65|232.98|230.12|230.59|227.73|0
1646843100000|2022-03-09 16:25:00|231.78|228.92|228.67|225.81|231.78|228.92|228.47|225.61|0
1646843400000|2022-03-09 16:30:00|229.13|226.27|235.77|232.91|235.77|232.91|229|226.14|0
1646843700000|2022-03-09 16:35:00|235.36|232.5|234.56|231.7|237.51|234.65|232.5|229.64|0
1646844000000|2022-03-09 16:40:00|234.22|231.36|236.56|233.7|237.24|234.38|233.89|231.03|0
1646844300000|2022-03-09 16:45:00|236.76|233.9|237.63|234.77|237.77|234.91|235.49|232.63|0
1646844600000|2022-03-09 16:50:00|237.5|234.64|237.09|234.23|237.63|234.77|234.82|231.96|0
1646844900000|2022-03-09 16:55:00|237.23|234.37|239.38|236.52|239.92|237.06|236.82|233.96|0
1646845200000|2022-03-09 17:00:00|239.65|236.79|239.37|236.51|241.47|238.61|238.57|235.71|0
1646845500000|2022-03-09 17:05:00|239.64|236.78|238.96|236.1|239.91|237.05|238.02|235.16|0
1646845800000|2022-03-09 17:10:00|239.1|236.24|240.18|237.32|240.31|237.45|237.08|234.22|0
1646846100000|2022-03-09 17:15:00|240.24|237.38|239.36|236.5|240.85|237.99|238.96|236.1|0
1646846400000|2022-03-09 17:20:00|239.5|236.64|238.75|235.89|242.61|239.75|237.47|234.61|0
1646846700000|2022-03-09 17:25:00|238.55|235.69|240.57|237.71|241.38|238.52|236.26|233.4|0
1646847000000|2022-03-09 17:30:00|240.43|237.57|242.79|239.93|244.08|241.22|240.43|237.57|0
1646847300000|2022-03-09 17:35:00|243.06|240.2|245.79|242.93|246.89|244.03|242.79|239.93|0
1646847600000|2022-03-09 17:40:00|246.06|243.2|243.46|240.6|246.2|243.34|242.58|239.72|0
1646847900000|2022-03-09 17:45:00|243.6|240.74|245.64|242.78|245.92|243.06|241.83|238.97|0
1646848200000|2022-03-09 17:50:00|245.51|242.65|244.33|240.81|245.84|242.65|244.33|240.81|0
1646848500000|2022-03-09 17:55:00|244.6|241.08|245.42|241.9|245.83|242.31|243.44|239.92|0
1646848800000|2022-03-09 18:00:00|245.15|241.63|240.11|236.59|245.15|241.63|239.98|236.46|0
1646849100000|2022-03-09 18:05:00|239.84|236.32|240.65|237.13|241.93|238.41|239.3|235.78|0
1646849400000|2022-03-09 18:10:00|240.38|236.86|243.63|240.11|243.91|240.39|240.38|236.86|0
1646849700000|2022-03-09 18:15:00|243.77|240.25|242.54|239.02|244.99|241.47|242.54|239.02|0
1646850000000|2022-03-09 18:20:00|242.74|239.22|244.37|240.85|244.37|240.85|242.4|238.88|0
1646850300000|2022-03-09 18:25:00|244.58|241.06|244.85|241.33|245.4|241.88|243.14|239.62|0
1646850600000|2022-03-09 18:30:00|245.26|241.74|242.67|239.15|245.26|241.74|241.44|237.92|0
1646850900000|2022-03-09 18:35:00|242.94|239.42|242.67|239.15|244.57|241.05|241.59|238.07|0
1646851200000|2022-03-09 18:40:00|243.21|239.69|239.56|236.04|243.89|240.37|239.56|236.04|0
1646851500000|2022-03-09 18:45:00|239.97|236.45|237.28|233.76|240.37|236.85|236.08|232.56|0
1646851800000|2022-03-09 18:50:00|237.41|233.89|239.02|235.5|241.17|237.65|236.21|232.69|0
1646852100000|2022-03-09 18:55:00|239.15|235.63|238.21|234.69|239.42|235.9|237.41|233.89|0
1646852400000|2022-03-09 19:00:00|238.48|234.96|243.6|240.08|243.6|240.08|237.81|234.29|0
1646852700000|2022-03-09 19:05:00|243.19|239.67|240.89|237.37|243.87|240.35|240.48|236.96|0
1646853000000|2022-03-09 19:10:00|241.16|237.64|240.35|236.83|242.51|238.99|238.47|234.95|0
1646853300000|2022-03-09 19:15:00|240.48|236.96|239.67|236.15|241.42|237.9|237.52|234|0
1646853600000|2022-03-09 19:20:00|239.33|235.81|240.83|237.31|243.13|239.61|239.26|235.74|0
1646853900000|2022-03-09 19:25:00|240.16|236.64|241.5|237.98|241.77|238.25|239.89|236.37|0
1646854200000|2022-03-09 19:30:00|242.04|238.52|244.34|240.82|244.74|241.22|241.63|238.11|0
1646854500000|2022-03-09 19:35:00|244.2|240.68|244.33|240.81|245.42|241.9|243.39|239.87|0
1646854800000|2022-03-09 19:40:00|244.2|240.68|244.46|240.94|245.83|242.31|243.38|239.86|0
1646855100000|2022-03-09 19:45:00|244.74|241.22|242.7|239.18|245.55|242.03|241.22|237.7|0
1646855400000|2022-03-09 19:50:00|242.56|239.04|240.94|237.42|246.23|242.71|240.81|237.29|0
1646855700000|2022-03-09 19:55:00|240.81|237.29|241.74|238.22|244.05|240.53|240.81|237.29|0
1646856000000|2022-03-09 20:00:00|242.21|238.69|243.63|240.11|243.77|240.25|241.88|238.36|0
1646856300000|2022-03-09 20:05:00|244.04|240.52|249.09|245.57|249.09|245.57|243.5|239.98|0
1646856600000|2022-03-09 20:10:00|249.77|246.25|249.63|246.11|251.15|247.63|247.99|244.47|0
1646856900000|2022-03-09 20:15:00|249.91|246.39|248.8|245.28|251.01|247.49|246.89|243.37|0
1646857200000|2022-03-09 20:20:00|248.67|245.15|250.31|246.79|251.55|248.03|248.67|245.15|0
1646857500000|2022-03-09 20:25:00|250.03|246.51|248.67|245.15|250.45|246.93|245.66|242.14|0
1646857800000|2022-03-09 20:30:00|248.53|245.01|250.32|246.8|252.53|249.01|248.53|245.01|0
1646858100000|2022-03-09 20:35:00|250.04|246.52|246.26|242.74|250.73|247.21|246.19|242.67|0
1646858400000|2022-03-09 20:40:00|246.33|242.81|247.69|244.17|249.07|245.55|246.19|242.67|0
1646858700000|2022-03-09 20:45:00|247.42|243.9|243.86|240.34|249.62|246.1|242.91|239.39|0
1646859000000|2022-03-09 20:50:00|245.77|242.25|241.96|238.44|246.32|242.8|238.45|234.93|0
1646859300000|2022-03-09 20:55:00|241.69|238.17|240.74|237.22|241.69|238.17|236.98|233.46|0
1646859600000|2022-03-09 21:00:00|240.33|236.81|239.52|236|243.99|240.47|239.39|235.87|0
1646859900000|2022-03-09 21:05:00|239.79|236.27|244.72|241.2|245.4|241.88|239.79|236.27|0
1646860200000|2022-03-09 21:10:00|244.58|241.06|241.75|238.23|244.58|241.06|240.67|237.15|0
1646860500000|2022-03-09 21:15:00|242.76|238.28|244.79|240.31|245.06|240.58|241.61|238.09|0
1646860800000|2022-03-09 21:20:00|245.39|240.91|243.76|239.28|245.46|240.98|243.7|239.22|0
1646861100000|2022-03-09 21:25:00|243.84|239.36|243.97|239.49|244.44|239.96|243.63|239.15|0
1646861400000|2022-03-09 21:30:00|243.83|239.35|242.27|237.79|244.24|239.76|242.21|237.73|0
1646861700000|2022-03-09 21:35:00|242.21|237.73|243.96|239.48|243.96|239.48|242|237.52|0
1646862000000|2022-03-09 21:40:00|244.7|240.22|248.23|243.75|248.91|244.43|244.36|239.88|0
1646862300000|2022-03-09 21:45:00|248.03|243.55|245.91|241.43|248.09|243.61|245.85|241.37|0
1646862600000|2022-03-09 21:50:00|245.44|240.96|245.57|241.09|245.91|241.43|244.49|240.01|0
1646862900000|2022-03-09 21:55:00|245.16|240.68|245.5|241.02|245.7|241.22|244.96|240.48|0
1646863200000|2022-03-09 22:00:00|245.38|240.9|244.46|239.98|245.63|241.15|244.18|239.7|0
1646863500000|2022-03-09 22:05:00|244.38|239.9|244.55|240.07|244.55|240.07|244.22|239.74|0
1646863800000|2022-03-09 22:10:00|244.41|239.93|244.69|240.21|244.88|240.4|244.17|239.69|0
1646864100000|2022-03-09 22:15:00|244.61|240.13|244.85|240.37|245.25|240.77|244.37|239.89|0
1646864400000|2022-03-09 22:20:00|244.87|240.39|245.12|240.64|245.12|240.64|244.78|240.3|0
1646864700000|2022-03-09 22:25:00|245.31|240.83|245.11|240.63|245.31|240.83|245.11|240.63|0
1646865000000|2022-03-09 22:30:00|245.08|240.6|245.21|240.73|245.21|240.73|245.08|240.6|0
1646865300000|2022-03-09 22:35:00|245.15|240.67|245.02|240.54|245.21|240.73|244.93|240.45|0
1646865600000|2022-03-09 22:40:00|245.01|240.53|244.98|240.5|245.01|240.53|244.98|240.5|0
1646865900000|2022-03-09 22:45:00|244.96|240.48|244.94|240.46|244.96|240.48|244.94|240.46|0
1646866200000|2022-03-09 22:50:00|244.92|240.44|244.99|240.51|245.01|240.53|244.9|240.42|0
1646866500000|2022-03-09 22:55:00|244.95|240.47|244.73|240.25|245.24|240.76|244.57|240.09|0
1646866800000|2022-03-09 23:00:00|245.45|240.97|243.55|239.07|245.45|240.97|242.07|237.59|0
1646867100000|2022-03-09 23:05:00|243.41|238.93|244.09|239.61|244.97|240.49|242.81|238.33|0
1646867400000|2022-03-09 23:10:00|244.02|239.54|244.69|240.21|246.46|241.98|244.02|239.54|0
1646867700000|2022-03-09 23:15:00|244.83|240.35|243.2|238.72|245.23|240.75|243.2|238.72|0
1646868000000|2022-03-09 23:20:00|243.34|238.86|241.51|237.03|243.88|239.4|241.45|236.97|0
1646868300000|2022-03-09 23:25:00|241.65|237.17|242.32|237.84|242.66|238.18|241.31|236.83|0
1646868600000|2022-03-09 23:30:00|242.52|238.04|242.79|238.31|242.99|238.51|242.52|238.04|0
1646868900000|2022-03-09 23:35:00|242.72|238.24|242.44|237.96|243.19|238.71|241.64|237.16|0
1646869200000|2022-03-09 23:40:00|242.38|237.9|242.1|237.62|242.78|238.3|241.97|237.49|0
1646869500000|2022-03-09 23:45:00|242.17|237.69|242.16|237.68|242.91|238.43|241.97|237.49|0
1646869800000|2022-03-09 23:50:00|242.1|237.62|242.77|238.29|242.83|238.35|241.22|236.74|0
1646870100000|2022-03-09 23:55:00|242.9|238.42|243.57|239.09|243.64|239.16|242.77|238.29|0
1646870400000|2022-03-10 00:00:00|243.85|239.37|242.69|238.21|244.79|240.31|241.69|237.21|0
1646870700000|2022-03-10 00:05:00|242.76|238.28|242.08|237.6|242.9|238.42|241.14|236.66|0
1646871000000|2022-03-10 00:10:00|242.22|237.74|241.54|237.06|242.82|238.34|241.54|237.06|0
1646871300000|2022-03-10 00:15:00|241.41|236.93|241.67|237.19|242.01|237.53|240.47|235.99|0
1646871600000|2022-03-10 00:20:00|241.81|237.33|243.55|239.07|244.1|239.62|241.33|236.85|0
1646871900000|2022-03-10 00:25:00|243.69|239.21|243.82|239.34|244.36|239.88|243.48|239|0
1646872200000|2022-03-10 00:30:00|243.69|239.21|244.83|240.35|245.31|240.83|242.74|238.26|0
1646872500000|2022-03-10 00:35:00|244.76|240.28|244.96|240.48|245.44|240.96|244.22|239.74|0
1646872800000|2022-03-10 00:40:00|245.03|240.55|244.08|239.6|245.44|240.96|243.94|239.46|0
1646873100000|2022-03-10 00:45:00|244.21|239.73|243.06|238.58|244.21|239.73|242.86|238.38|0
1646873400000|2022-03-10 00:50:00|243.13|238.65|243.26|238.78|243.67|239.19|242.79|238.31|0
1646873700000|2022-03-10 00:55:00|243.4|238.92|242.99|238.51|243.66|239.18|242.38|237.9|0
1646874000000|2022-03-10 01:00:00|243.05|238.57|241.91|237.43|243.8|239.32|241.84|237.36|0
1646874300000|2022-03-10 01:05:00|242.04|237.56|244.19|239.71|244.74|240.26|241.23|236.75|0
1646874600000|2022-03-10 01:10:00|244.06|239.58|244.33|239.85|245|240.52|243.79|239.31|0
1646874900000|2022-03-10 01:15:00|244.39|239.91|242.97|238.49|244.6|240.12|242.7|238.22|0
1646875200000|2022-03-10 01:20:00|243.11|238.63|243.51|239.03|244.05|239.57|242.3|237.82|0
1646875500000|2022-03-10 01:25:00|243.37|238.89|243.7|239.22|244.79|240.31|243.37|238.89|0
1646875800000|2022-03-10 01:30:00|243.64|239.16|241.34|236.86|243.84|239.36|241.34|236.86|0
1646876100000|2022-03-10 01:35:00|241.61|237.13|238.26|233.78|241.95|237.47|237.6|233.12|0
1646876400000|2022-03-10 01:40:00|238.32|233.84|238.92|234.44|239.19|234.71|238.26|233.78|0
1646876700000|2022-03-10 01:45:00|238.99|234.51|240.86|236.38|240.86|236.38|238.92|234.44|0
1646877000000|2022-03-10 01:50:00|240.93|236.45|240.72|236.24|240.93|236.45|240.12|235.64|0
1646877300000|2022-03-10 01:55:00|240.66|236.18|241.05|236.57|241.46|236.98|239.38|234.9|0
1646877600000|2022-03-10 02:00:00|240.92|236.44|245.71|241.23|246.39|241.91|240.79|236.31|0
1646877900000|2022-03-10 02:05:00|245.64|241.16|244.28|239.8|245.64|241.16|244.01|239.53|0
1646878200000|2022-03-10 02:10:00|244.42|239.94|243.8|239.32|244.55|240.07|243.6|239.12|0
1646878500000|2022-03-10 02:15:00|243.6|239.12|243.73|239.25|243.93|239.45|242.39|237.91|0
1646878800000|2022-03-10 02:20:00|243.53|239.05|244.81|240.33|244.81|240.33|243.05|238.57|0
1646879100000|2022-03-10 02:25:00|244.88|240.4|244.54|240.06|244.88|240.4|243.73|239.25|0
1646879400000|2022-03-10 02:30:00|244.81|240.33|244.46|239.98|245.07|240.59|244.13|239.65|0
1646879700000|2022-03-10 02:35:00|244.4|239.92|245.34|240.86|245.41|240.93|244.19|239.71|0
1646880000000|2022-03-10 02:40:00|245.2|240.72|244.66|240.18|245.27|240.79|243.64|239.16|0
1646880300000|2022-03-10 02:45:00|244.72|240.24|242.63|238.15|244.72|240.24|242.49|238.01|0
1646880600000|2022-03-10 02:50:00|242.76|238.28|243.84|239.36|243.97|239.49|242.76|238.28|0
1646880900000|2022-03-10 02:55:00|243.9|239.42|242.89|238.41|243.97|239.49|242.08|237.6|0
1646881200000|2022-03-10 03:00:00|242.95|238.47|242.28|237.8|243.43|238.95|241.87|237.39|0
1646881500000|2022-03-10 03:05:00|242.35|237.87|241.4|236.92|242.75|238.27|241.4|236.92|0
1646881800000|2022-03-10 03:10:00|241.73|237.25|241.93|237.45|242.54|238.06|241.26|236.78|0
1646882100000|2022-03-10 03:15:00|242|237.52|242.4|237.92|242.88|238.4|241.53|237.05|0
1646882400000|2022-03-10 03:20:00|242.47|237.99|242.87|238.39|243.28|238.8|242.2|237.72|0
1646882700000|2022-03-10 03:25:00|243.82|239.34|242.33|237.85|244.83|240.35|241.46|236.98|0
1646883000000|2022-03-10 03:30:00|242.54|238.06|242.06|237.58|242.94|238.46|241.39|236.91|0
1646883300000|2022-03-10 03:35:00|242.13|237.65|242.19|237.71|242.26|237.78|240.92|236.44|0
1646883600000|2022-03-10 03:40:00|242.13|237.65|241.59|237.11|242.26|237.78|241.32|236.84|0
1646883900000|2022-03-10 03:45:00|241.52|237.04|242.59|238.11|242.66|238.18|240.65|236.17|0
1646884200000|2022-03-10 03:50:00|242.66|238.18|243.86|239.38|244|239.52|242.59|238.11|0
1646884500000|2022-03-10 03:55:00|243.33|238.85|243.32|238.84|243.73|239.25|243.19|238.71|0
1646884800000|2022-03-10 04:00:00|243.25|238.77|243.59|239.11|243.99|239.51|243.25|238.77|0
1646885100000|2022-03-10 04:05:00|243.52|239.04|243.04|238.56|244.26|239.78|243.04|238.56|0
1646885400000|2022-03-10 04:10:00|242.24|237.76|241.02|236.54|243.04|238.56|240.22|235.74|0
1646885700000|2022-03-10 04:15:00|240.89|236.41|240.62|236.14|241.83|237.35|240.42|235.94|0
1646886000000|2022-03-10 04:20:00|240.75|236.27|240.61|236.13|241.29|236.81|240.61|236.13|0
1646886300000|2022-03-10 04:25:00|240.75|236.27|239.81|235.33|240.75|236.27|239.54|235.06|0
1646886600000|2022-03-10 04:30:00|239.6|235.12|239.54|235.06|240.74|236.26|239.2|234.72|0
1646886900000|2022-03-10 04:35:00|239.47|234.99|238.33|233.85|239.8|235.32|238.33|233.85|0
1646887200000|2022-03-10 04:40:00|238.47|233.99|238.39|233.91|238.87|234.39|238.2|233.72|0
1646887500000|2022-03-10 04:45:00|238.53|234.05|238.59|234.11|239.26|234.78|238.53|234.05|0
1646887800000|2022-03-10 04:50:00|238.65|234.17|239.12|234.64|239.39|234.91|238.46|233.98|0
1646888100000|2022-03-10 04:55:00|239.18|234.7|239.78|235.3|239.78|235.3|238.92|234.44|0
1646888400000|2022-03-10 05:00:00|239.92|235.44|239.51|235.03|240.32|235.84|239.25|234.77|0
1646888700000|2022-03-10 05:05:00|239.65|235.17|238.84|234.36|239.78|235.3|238.71|234.23|0
1646889000000|2022-03-10 05:10:00|238.71|234.23|238.3|233.82|239.24|234.76|238.17|233.69|0
1646889300000|2022-03-10 05:15:00|238.44|233.96|239.1|234.62|239.3|234.82|238.17|233.69|0
1646889600000|2022-03-10 05:20:00|239.23|234.75|238.83|234.35|239.77|235.29|238.43|233.95|0
1646889900000|2022-03-10 05:25:00|238.7|234.22|238.43|233.95|238.7|234.22|238.16|233.68|0
1646890200000|2022-03-10 05:30:00|238.83|234.35|238.29|233.81|238.83|234.35|238.16|233.68|0
1646890500000|2022-03-10 05:35:00|238.42|233.94|239.35|234.87|239.35|234.87|238.42|233.94|0
1646890800000|2022-03-10 05:40:00|239.41|234.93|239.35|234.87|239.75|235.27|238.95|234.47|0
1646891100000|2022-03-10 05:45:00|239.41|234.93|240.28|235.8|240.68|236.2|239.35|234.87|0
1646891400000|2022-03-10 05:50:00|240.34|235.86|241.21|236.73|241.28|236.8|240.27|235.79|0
1646891700000|2022-03-10 05:55:00|241.14|236.66|240.67|236.19|241.75|237.27|240.4|235.92|0
1646892000000|2022-03-10 06:00:00|241.48|237|240.94|236.46|241.61|237.13|240.27|235.79|0
1646892300000|2022-03-10 06:05:00|241|236.52|242.14|237.66|242.14|237.66|240.67|236.19|0
1646892600000|2022-03-10 06:10:00|242.27|237.79|241.87|237.39|242.27|237.79|240.53|236.05|0
1646892900000|2022-03-10 06:15:00|241.8|237.32|241.19|236.71|242.27|237.79|240.92|236.44|0
1646893200000|2022-03-10 06:20:00|240.79|236.31|240.65|236.17|240.79|236.31|239.98|235.5|0
1646893500000|2022-03-10 06:25:00|240.79|236.31|238.91|234.43|240.79|236.31|238.78|234.3|0
1646893800000|2022-03-10 06:30:00|239.04|234.56|238.64|234.16|239.44|234.96|238.11|233.63|0
1646894100000|2022-03-10 06:35:00|238.77|234.29|239.97|235.49|240.64|236.16|238.77|234.29|0
1646894400000|2022-03-10 06:40:00|240.1|235.62|240.64|236.16|240.64|236.16|239.3|234.82|0
1646894700000|2022-03-10 06:45:00|240.77|236.29|239.03|234.55|241.04|236.56|238.63|234.15|0
1646895000000|2022-03-10 06:50:00|239.16|234.68|238.89|234.41|239.22|234.74|238.42|233.94|0
1646895300000|2022-03-10 06:55:00|239.02|234.54|239.42|234.94|239.82|235.34|238.95|234.47|0
1646895600000|2022-03-10 07:00:00|239.55|235.07|238.35|233.87|240.49|236.01|238.28|233.8|0
1646895900000|2022-03-10 07:05:00|238.41|233.93|238.74|234.26|239.21|234.73|238.28|233.8|0
1646896200000|2022-03-10 07:10:00|238.81|234.33|239.81|235.33|239.81|235.33|238.08|233.6|0
1646896500000|2022-03-10 07:15:00|239.41|234.93|239.14|234.66|240.27|235.79|238.47|233.99|0
1646896800000|2022-03-10 07:20:00|239|234.52|239.46|234.98|240.74|236.26|238.6|234.12|0
1646897100000|2022-03-10 07:25:00|239.4|234.92|239.53|235.05|240.2|235.72|239.06|234.58|0
1646897400000|2022-03-10 07:30:00|239.4|234.92|239.93|235.45|240.86|236.38|238.86|234.38|0
1646897700000|2022-03-10 07:35:00|240.06|235.58|240.15|235.67|241.73|237.25|237.31|232.83|0
1646898000000|2022-03-10 07:40:00|240.01|235.53|239.94|235.46|240.28|235.8|239.48|235|0
1646898300000|2022-03-10 07:45:00|240.01|235.53|240.4|235.92|240.47|235.99|239.47|234.99|0
1646898600000|2022-03-10 07:50:00|240.6|236.12|240.6|236.12|240.94|236.46|239.33|234.85|0
1646898900000|2022-03-10 07:55:00|240.67|236.19|242.36|237.88|242.57|238.09|240.13|235.65|0
1646899200000|2022-03-10 08:00:00|242.43|237.95|240.16|235.68|244.98|240.5|239.89|235.41|0
1646899500000|2022-03-10 08:05:00|240.22|235.74|240.2|236.68|241.34|237.82|239.41|235.74|0
1646899800000|2022-03-10 08:10:00|240.67|237.15|236.35|232.83|240.67|237.15|236.22|232.7|0
1646900100000|2022-03-10 08:15:00|236.75|233.23|236.48|232.96|237.41|233.89|236.21|232.69|0
1646900400000|2022-03-10 08:20:00|236.34|232.82|232.39|228.87|237.14|233.62|232.13|228.61|0
1646900700000|2022-03-10 08:25:00|232.13|228.61|231.08|227.56|232.2|228.68|229.26|225.74|0
1646901000000|2022-03-10 08:30:00|230.69|227.17|230.92|227.4|231.38|227.86|227.66|224.14|0
1646901300000|2022-03-10 08:35:00|230.79|227.27|231.5|227.98|232.68|229.16|230.59|227.07|0
1646901600000|2022-03-10 08:40:00|231.37|227.85|233.2|229.68|233.46|229.94|230.13|226.61|0
1646901900000|2022-03-10 08:45:00|233.33|229.81|232.99|229.47|234.77|231.25|231.3|227.78|0
1646902200000|2022-03-10 08:50:00|232.8|229.28|230.9|227.38|232.86|229.34|230.51|226.99|0
1646902500000|2022-03-10 08:55:00|231.1|227.58|230.44|226.92|231.94|228.42|229.93|226.41|0
1646902800000|2022-03-10 09:00:00|230.51|226.99|238.12|234.6|239.39|235.87|230.51|226.99|0
1646903100000|2022-03-10 09:05:00|238.65|235.13|241.91|238.39|242.24|238.72|237.85|234.33|0
1646903400000|2022-03-10 09:10:00|241.71|238.19|240.84|237.32|242.85|239.33|240.31|236.79|0
1646903700000|2022-03-10 09:15:00|240.9|237.38|240.7|237.18|241.3|237.78|239.77|236.25|0
1646904000000|2022-03-10 09:20:00|240.57|237.05|236.85|233.33|240.57|237.05|236.85|233.33|0
1646904300000|2022-03-10 09:25:00|236.58|233.06|234.93|231.41|236.91|233.39|234.73|231.21|0
1646904600000|2022-03-10 09:30:00|234.73|231.21|235.58|232.06|235.58|232.06|232.9|229.38|0
1646904900000|2022-03-10 09:35:00|235.26|231.74|235.91|232.39|236.57|233.05|234.73|231.21|0
1646905200000|2022-03-10 09:40:00|236.04|232.52|238.42|234.9|238.82|235.3|235.52|232|0
1646905500000|2022-03-10 09:45:00|238.55|235.03|235.97|232.45|239.08|235.56|235.04|231.52|0
1646905800000|2022-03-10 09:50:00|236.03|232.51|230.53|227.01|236.49|232.97|229.49|225.97|0
1646906100000|2022-03-10 09:55:00|230.85|227.33|231.63|228.11|237.75|234.23|229.49|225.97|0
1646906400000|2022-03-10 10:00:00|231.37|227.85|231.76|228.24|235.23|231.71|230.13|226.61|0
1646906700000|2022-03-10 10:05:00|231.69|228.17|230.06|226.54|233.72|230.2|228.24|224.72|0
1646907000000|2022-03-10 10:10:00|229.8|226.28|227.92|224.4|230.78|227.26|227.92|224.4|0
1646907300000|2022-03-10 10:15:00|227.98|224.46|229.92|226.4|230.9|227.38|227.59|224.07|0
1646907600000|2022-03-10 10:20:00|229.34|225.82|231.28|227.76|232.2|228.68|228.75|225.23|0
1646907900000|2022-03-10 10:25:00|231.22|227.7|232.85|229.33|233.24|229.72|230.63|227.11|0
1646908200000|2022-03-10 10:30:00|232.78|229.26|231.86|228.34|232.98|229.46|229.98|226.46|0
1646908500000|2022-03-10 10:35:00|231.47|227.95|229.25|225.73|232.32|228.8|229|225.48|0
1646908800000|2022-03-10 10:40:00|229.38|225.86|229.51|225.99|230.62|227.1|228.73|225.21|0
1646909100000|2022-03-10 10:45:00|229.58|226.06|231.79|228.27|231.79|228.27|229.18|225.66|0
1646909400000|2022-03-10 10:50:00|231.72|228.2|231.45|227.93|232.11|228.59|230.48|226.96|0
1646909700000|2022-03-10 10:55:00|231.39|227.87|227.11|223.59|232.04|228.52|226.98|223.46|0
1646910000000|2022-03-10 11:00:00|227.17|223.65|228.14|224.62|228.52|225|226.85|223.33|0
1646910300000|2022-03-10 11:05:00|228.07|224.55|224.78|221.26|228.14|224.62|224.72|221.2|0
1646910600000|2022-03-10 11:10:00|224.84|221.32|226.84|223.32|227.61|224.09|223.37|219.85|0
1646910900000|2022-03-10 11:15:00|226.96|223.44|226.51|222.99|227.48|223.96|226.19|222.67|0
1646911200000|2022-03-10 11:20:00|226.44|222.92|228.25|224.73|229.16|225.64|226.38|222.86|0
1646911500000|2022-03-10 11:25:00|228.31|224.79|228.76|225.24|229.8|226.28|228.12|224.6|0
1646911800000|2022-03-10 11:30:00|229.02|225.5|227.66|224.14|229.02|225.5|226.56|223.04|0
1646912100000|2022-03-10 11:35:00|227.72|224.2|225.79|222.27|228.89|225.37|225.72|222.2|0
1646912400000|2022-03-10 11:40:00|225.53|222.01|226.55|223.03|227.65|224.13|224.76|221.24|0
1646912700000|2022-03-10 11:45:00|226.62|223.1|224.1|220.58|227.07|223.55|223.65|220.13|0
1646913000000|2022-03-10 11:50:00|224.04|220.52|221.29|217.77|224.42|220.9|221.29|217.77|0
1646913300000|2022-03-10 11:55:00|221.54|218.02|223.65|220.13|224.03|220.51|221.42|217.9|0
1646913600000|2022-03-10 12:00:00|223.97|220.45|219.88|216.36|224.48|220.96|219.88|216.36|0
1646913900000|2022-03-10 12:05:00|220.01|216.49|222.94|219.42|222.94|219.42|220.01|216.49|0
1646914200000|2022-03-10 12:10:00|222.81|219.29|225.05|221.53|225.12|221.6|221.95|218.43|0
1646914500000|2022-03-10 12:15:00|225.12|221.6|226.46|222.94|227.11|223.59|223.96|220.44|0
1646914800000|2022-03-10 12:20:00|226.72|223.2|226.33|222.81|226.72|223.2|224.34|220.82|0
1646915100000|2022-03-10 12:25:00|226.46|222.94|227.1|223.58|227.43|223.91|225.62|222.1|0
1646915400000|2022-03-10 12:30:00|227.68|224.16|224.59|221.07|227.87|224.35|224.59|221.07|0
1646915700000|2022-03-10 12:35:00|224.72|221.2|225.8|222.28|225.87|222.35|223.43|219.91|0
1646916000000|2022-03-10 12:40:00|225.74|222.22|224.77|221.25|225.93|222.41|224.64|221.12|0
1646916300000|2022-03-10 12:45:00|224.51|220.99|220.68|217.16|225.03|221.51|220.68|217.16|0
1646916600000|2022-03-10 12:50:00|220.75|217.23|220.8|217.28|222.02|218.5|220.62|217.1|0
1646916900000|2022-03-10 12:55:00|221.06|217.54|219.4|215.88|222.78|219.26|219.34|215.82|0
1646917200000|2022-03-10 13:00:00|219.53|216.01|219.59|216.07|221.12|217.6|218.84|215.32|0
1646917500000|2022-03-10 13:05:00|219.47|215.95|216.94|213.42|219.97|216.45|216.94|213.42|0
1646917800000|2022-03-10 13:10:00|217.63|214.11|219.08|215.56|220.03|216.51|217.63|214.11|0
1646918100000|2022-03-10 13:15:00|218.89|215.37|218.75|215.23|220.22|216.7|218.19|214.67|0
1646918400000|2022-03-10 13:20:00|218.5|214.98|219.67|216.15|220.17|216.65|218.06|214.54|0
1646918700000|2022-03-10 13:25:00|219.6|216.08|220.36|216.84|220.68|217.16|218.9|215.38|0
1646919000000|2022-03-10 13:30:00|220.17|216.65|223.72|220.2|230.42|226.9|219.85|216.33|0
1646919300000|2022-03-10 13:35:00|224.04|220.52|219.73|216.21|224.95|221.43|218.84|215.32|0
1646919600000|2022-03-10 13:40:00|219.67|216.15|219.39|215.87|220.89|217.37|216.5|212.98|0
1646919900000|2022-03-10 13:45:00|219.26|215.74|218.68|215.16|220.92|217.4|218.68|215.16|0
1646920200000|2022-03-10 13:50:00|219|215.48|214.69|211.17|219|215.48|213.37|209.85|0
1646920500000|2022-03-10 13:55:00|214.95|211.43|214.44|210.92|215.95|212.43|214.44|210.92|0
1646920800000|2022-03-10 14:00:00|214.31|210.79|215.19|211.67|215.44|211.92|213.18|209.66|0
1646921100000|2022-03-10 14:05:00|215.06|211.54|214.54|211.02|215.8|212.28|212.67|209.15|0
1646921400000|2022-03-10 14:10:00|214.29|210.77|215.35|211.83|215.55|212.03|213.66|210.14|0
1646921700000|2022-03-10 14:15:00|215.55|212.03|215.54|212.02|215.67|212.15|214.41|210.89|0
1646922000000|2022-03-10 14:20:00|215.29|211.77|215.29|211.77|215.79|212.27|214.03|210.51|0
1646922300000|2022-03-10 14:25:00|215.22|211.7|217.18|213.66|217.3|213.78|215.03|211.51|0
1646922600000|2022-03-10 14:30:00|217.87|214.35|219.2|215.68|221.12|217.6|215.59|212.07|0
1646922900000|2022-03-10 14:35:00|218.82|215.3|212.52|209|219.46|215.94|212.4|208.88|0
1646923200000|2022-03-10 14:40:00|213.28|209.76|216.06|212.54|218.86|215.34|213.28|209.76|0
1646923500000|2022-03-10 14:45:00|215.93|212.41|213.65|210.13|217.96|214.44|213.65|210.13|0
1646923800000|2022-03-10 14:50:00|214.15|210.63|218.4|214.88|218.4|214.88|212.64|209.12|0
1646924100000|2022-03-10 14:55:00|217.83|214.31|225.17|221.65|227.39|223.87|217.83|214.31|0
1646924400000|2022-03-10 15:00:00|225.1|221.58|219.74|216.22|225.1|221.58|219.1|215.58|0
1646924700000|2022-03-10 15:05:00|220.51|216.99|222.05|218.53|223.09|219.57|219.61|216.09|0
1646925000000|2022-03-10 15:10:00|222.24|218.72|222.82|219.3|224.51|220.99|219.99|216.47|0
1646925300000|2022-03-10 15:15:00|222.31|218.79|228.55|225.03|228.55|225.03|222.31|218.79|0
1646925600000|2022-03-10 15:20:00|228.42|224.9|222.03|218.51|228.89|225.37|220.8|217.28|0
1646925900000|2022-03-10 15:25:00|222.16|218.64|218.66|215.14|224.49|220.97|218.66|215.14|0
1646926200000|2022-03-10 15:30:00|219.18|215.66|214.09|210.57|220.46|216.94|213.58|210.06|0
1646926500000|2022-03-10 15:35:00|213.46|209.94|210.52|207|215.1|211.58|208.37|204.85|0
1646926800000|2022-03-10 15:40:00|210.27|206.75|210.26|206.74|212.42|208.9|209.63|206.11|0
1646927100000|2022-03-10 15:45:00|210.14|206.62|212.8|209.28|214.14|210.62|209|205.48|0
1646927400000|2022-03-10 15:50:00|213.05|209.53|207.1|203.58|213.05|209.53|206.73|203.21|0
1646927700000|2022-03-10 15:55:00|206.73|203.21|205.85|202.33|206.98|203.46|204.6|201.08|0
1646928000000|2022-03-10 16:00:00|204.91|201.39|203.6|200.08|205.22|201.7|202.98|199.46|0
1646928300000|2022-03-10 16:05:00|203.97|200.45|208.34|204.82|208.59|205.07|202.24|198.72|0
1646928600000|2022-03-10 16:10:00|208.09|204.57|210.15|206.63|210.4|206.88|207.41|203.89|0
1646928900000|2022-03-10 16:15:00|209.9|206.38|208.77|205.25|209.9|206.38|207.41|203.89|0
1646929200000|2022-03-10 16:20:00|208.65|205.13|207.21|203.69|210.52|207|206.41|202.89|0
1646929500000|2022-03-10 16:25:00|206.9|203.38|205.4|201.88|207.33|203.81|203.42|199.9|0
1646929800000|2022-03-10 16:30:00|205.15|201.63|205.33|201.81|206.51|202.99|204.53|201.01|0
1646930100000|2022-03-10 16:35:00|205.45|201.93|204.65|201.13|206.38|202.86|204.4|200.88|0
1646930400000|2022-03-10 16:40:00|204.77|201.25|207.74|204.22|207.86|204.34|203.79|200.27|0
1646930700000|2022-03-10 16:45:00|208.05|204.53|207.24|203.72|208.05|204.53|205.26|201.74|0
1646931000000|2022-03-10 16:50:00|207.36|203.84|209.85|206.33|210.72|207.2|206.74|203.22|0
1646931300000|2022-03-10 16:55:00|209.97|206.45|211.22|207.7|211.35|207.83|208.85|205.33|0
1646931600000|2022-03-10 17:00:00|210.85|207.33|211.97|208.45|212.73|209.21|210.22|206.7|0
1646931900000|2022-03-10 17:05:00|212.1|208.58|209.71|206.19|213.23|209.71|209.34|205.82|0
1646932200000|2022-03-10 17:10:00|210.21|206.69|210.77|207.25|210.84|207.32|209.08|205.56|0
1646932500000|2022-03-10 17:15:00|210.84|207.32|211.21|207.69|211.72|208.2|210.08|206.56|0
1646932800000|2022-03-10 17:20:00|211.46|207.94|215.76|212.24|216.02|212.5|210.83|207.31|0
1646933100000|2022-03-10 17:25:00|215.89|212.37|214.99|211.47|216.27|212.75|214.36|210.84|0
1646933400000|2022-03-10 17:30:00|214.87|211.35|212.33|208.81|214.99|211.47|212.21|208.69|0
1646933700000|2022-03-10 17:35:00|212.46|208.94|209.56|206.04|212.46|208.94|209.44|205.92|0
1646934000000|2022-03-10 17:40:00|209.44|205.92|207.81|204.29|209.81|206.29|207.06|203.54|0
1646934300000|2022-03-10 17:45:00|207.44|203.92|208.99|205.47|209.18|205.66|207.06|203.54|0
1646934600000|2022-03-10 17:50:00|208.93|205.41|206.18|202.66|209.31|205.79|205.69|202.17|0
1646934900000|2022-03-10 17:55:00|206.43|202.91|206.93|203.41|207.68|204.16|206.3|202.78|0
1646935200000|2022-03-10 18:00:00|207.11|203.59|205.31|201.79|209.67|206.15|205.24|201.72|0
1646935500000|2022-03-10 18:05:00|205.43|201.91|207.29|203.77|208.1|204.58|205.43|201.91|0
1646935800000|2022-03-10 18:10:00|207.42|203.9|208.16|204.64|210.42|206.9|206.79|203.27|0
1646936100000|2022-03-10 18:15:00|208.1|204.58|212.18|208.66|212.56|209.04|207.54|204.02|0
1646936400000|2022-03-10 18:20:00|211.93|208.41|211.29|207.77|213.06|209.54|209.91|206.39|0
1646936700000|2022-03-10 18:25:00|211.16|207.64|211.54|208.02|212.49|208.97|209.53|206.01|0
1646937000000|2022-03-10 18:30:00|211.41|207.89|213.05|209.53|213.56|210.04|210.28|206.76|0
1646937300000|2022-03-10 18:35:00|212.93|209.41|211.78|208.26|214.57|211.05|211.41|207.89|0
1646937600000|2022-03-10 18:40:00|212.16|208.64|211.78|208.26|213.17|209.65|210.77|207.25|0
1646937900000|2022-03-10 18:45:00|212.03|208.51|218.27|214.75|218.4|214.88|212.03|208.51|0
1646938200000|2022-03-10 18:50:00|218.4|214.88|214.6|211.08|218.9|215.38|213.75|210.23|0
1646938500000|2022-03-10 18:55:00|214.73|211.21|214.72|211.2|216.26|212.74|213.57|210.05|0
1646938800000|2022-03-10 19:00:00|214.85|211.33|222.22|218.7|222.22|218.7|214.08|210.56|0
1646939100000|2022-03-10 19:05:00|222.28|218.76|217.93|214.41|223.72|220.2|217.93|214.41|0
1646939400000|2022-03-10 19:10:00|218.44|214.92|218.57|215.05|219.48|215.96|217.28|213.76|0
1646939700000|2022-03-10 19:15:00|218.44|214.92|220.64|217.12|222.34|218.82|217.99|214.47|0
1646940000000|2022-03-10 19:20:00|220.9|217.38|218.3|214.78|221.55|218.03|218.3|214.78|0
1646940300000|2022-03-10 19:25:00|218.82|215.3|221.61|218.09|222.78|219.26|218.56|215.04|0
1646940600000|2022-03-10 19:30:00|222.72|219.2|222.06|218.54|224.95|221.43|221.41|217.89|0
1646940900000|2022-03-10 19:35:00|222.58|219.06|222.58|219.06|224.68|221.16|221.41|217.89|0
1646941200000|2022-03-10 19:40:00|222.84|219.32|220.29|216.77|223.89|220.37|220.1|216.58|0
1646941500000|2022-03-10 19:45:00|220.16|216.64|226.78|223.26|227.04|223.52|220.16|216.64|0
1646941800000|2022-03-10 19:50:00|227.04|223.52|225.46|221.94|228.37|224.85|225.46|221.94|0
1646942100000|2022-03-10 19:55:00|225.59|222.07|225.98|222.46|227.43|223.91|225.19|221.67|0
1646942400000|2022-03-10 20:00:00|226.64|223.12|221.65|218.13|226.64|223.12|221.39|217.87|0
1646942700000|2022-03-10 20:05:00|221.91|218.39|220.47|216.95|223.08|219.56|218.53|215.01|0
1646943000000|2022-03-10 20:10:00|220.73|217.21|223.6|220.08|224.13|220.61|219.95|216.43|0
1646943300000|2022-03-10 20:15:00|223.73|220.21|222.94|219.42|225.31|221.79|222.16|218.64|0
1646943600000|2022-03-10 20:20:00|222.81|219.29|219.42|215.9|224.51|220.99|218.13|214.61|0
1646943900000|2022-03-10 20:25:00|219.16|215.64|222.28|218.76|222.54|219.02|218.77|215.25|0
1646944200000|2022-03-10 20:30:00|222.15|218.63|222.41|218.89|223.72|220.2|220.71|217.19|0
1646944500000|2022-03-10 20:35:00|222.02|218.5|220.32|216.8|223.06|219.54|218.63|215.11|0
1646944800000|2022-03-10 20:40:00|220.97|217.45|222.14|218.62|225.02|221.5|220.84|217.32|0
1646945100000|2022-03-10 20:45:00|221.36|217.84|222.26|218.74|223.97|220.45|219.41|215.89|0
1646945400000|2022-03-10 20:50:00|223.84|220.32|229.08|225.56|231|227.48|223.18|219.66|0
1646945700000|2022-03-10 20:55:00|229.15|225.63|226.35|222.83|229.79|226.27|224.9|221.38|0
1646946000000|2022-03-10 21:00:00|225.43|221.91|226.08|222.56|226.47|222.95|224.9|221.38|0
1646946300000|2022-03-10 21:05:00|226.21|222.69|224.87|221.35|226.61|223.09|224.09|220.57|0
1646946600000|2022-03-10 21:10:00|225.01|221.49|227.25|224.5|227.38|224.63|224.61|221.09|0
1646946900000|2022-03-10 21:15:00|227.49|223.99|227.23|223.73|227.76|224.26|226.96|223.46|0
1646947200000|2022-03-10 21:20:00|227.22|223.72|227.88|224.38|227.88|224.38|227.22|223.72|0
1646947500000|2022-03-10 21:25:00|228.01|224.51|227.75|224.25|228.01|224.51|227.61|224.11|0
1646947800000|2022-03-10 21:30:00|227.61|224.11|227.21|223.71|227.61|224.11|227.21|223.71|0
1646948100000|2022-03-10 21:35:00|227.34|223.84|228.13|224.63|228.66|225.16|227.34|223.84|0
1646948400000|2022-03-10 21:40:00|227.87|224.37|227.47|223.97|228|224.5|227.47|223.97|0
1646948700000|2022-03-10 21:45:00|227.6|224.1|227.73|224.23|227.73|224.23|226.41|222.91|0
1646949000000|2022-03-10 21:50:00|227.6|224.1|227.33|223.83|227.73|224.23|227.2|223.7|0
1646949300000|2022-03-10 21:55:00|227.2|223.7|225.94|222.44|227.2|223.7|225.62|222.12|0
1646949600000|2022-03-10 22:00:00|226.04|222.54|225.55|222.05|226.74|223.24|225.55|222.05|0
1646949900000|2022-03-10 22:05:00|225.75|222.25|225.24|221.74|226.01|222.51|225.01|221.51|0
1646950200000|2022-03-10 22:10:00|225.18|221.68|225.01|221.51|225.49|221.99|224.67|221.17|0
1646950500000|2022-03-10 22:15:00|224.99|221.49|224.81|221.31|225.06|221.56|224.32|220.82|0
1646950800000|2022-03-10 22:20:00|224.97|221.47|224.78|221.28|225.27|221.77|224.72|221.22|0
1646951100000|2022-03-10 22:25:00|224.7|221.2|225.13|221.63|225.4|221.9|224.7|221.2|0
1646951400000|2022-03-10 22:30:00|225.25|221.75|224.9|221.4|225.27|221.77|224.88|221.38|0
1646951700000|2022-03-10 22:35:00|224.88|221.38|224.91|221.41|225.13|221.63|224.88|221.38|0
1646952000000|2022-03-10 22:40:00|224.89|221.39|224.77|221.27|224.93|221.43|224.76|221.26|0
1646952300000|2022-03-10 22:45:00|224.76|221.26|224.85|221.35|224.93|221.43|224.76|221.26|0
1646952600000|2022-03-10 22:50:00|224.77|221.27|224.87|221.37|224.87|221.37|224.77|221.27|0
1646952900000|2022-03-10 22:55:00|224.84|221.34|224.67|221.17|225.05|221.55|224.58|221.08|0
1646953200000|2022-03-10 23:00:00|226.68|223.18|228.2|224.7|228.2|224.7|224.38|220.88|0
1646953500000|2022-03-10 23:05:00|228.07|224.57|229.26|225.76|229.72|226.22|227.93|224.43|0
1646953800000|2022-03-10 23:10:00|229.39|225.89|229.65|226.15|229.65|226.15|228.86|225.36|0
1646954100000|2022-03-10 23:15:00|229.92|226.42|229.31|225.81|230.38|226.88|229.25|225.75|0
1646954400000|2022-03-10 23:20:00|229.38|225.88|229.77|226.27|229.91|226.41|228.91|225.41|0
1646954700000|2022-03-10 23:25:00|229.64|226.14|228.77|225.27|229.64|226.14|228.71|225.21|0
1646955000000|2022-03-10 23:30:00|228.71|225.21|228.84|225.34|229.5|226|228.64|225.14|0
1646955300000|2022-03-10 23:35:00|228.77|225.27|229.76|226.26|229.76|226.26|228.77|225.27|0
1646955600000|2022-03-10 23:40:00|229.83|226.33|228.7|225.2|229.9|226.4|228.7|225.2|0
1646955900000|2022-03-10 23:45:00|228.76|225.26|231.62|228.12|232.29|228.79|228.76|225.26|0
1646956200000|2022-03-10 23:50:00|231.55|228.05|230.15|226.65|231.62|228.12|229.88|226.38|0
1646956500000|2022-03-10 23:55:00|230.08|226.58|229.48|225.98|231.08|227.58|229.41|225.91|0
1646956800000|2022-03-11 00:00:00|229.75|226.25|228.02|224.52|230.01|226.51|227.76|224.26|0
1646957100000|2022-03-11 00:05:00|228.15|224.65|228.48|224.98|228.95|225.45|227.89|224.39|0
1646957400000|2022-03-11 00:10:00|228.55|225.05|228.94|225.44|229.47|225.97|227.88|224.38|0
1646957700000|2022-03-11 00:15:00|229|225.5|229.2|225.7|229.66|226.16|227.55|224.05|0
1646958000000|2022-03-11 00:20:00|229.07|225.57|229.33|225.83|229.33|225.83|228.14|224.64|0
1646958300000|2022-03-11 00:25:00|229.46|225.96|228.66|225.16|229.59|226.09|228.33|224.83|0
1646958600000|2022-03-11 00:30:00|228.73|225.23|229.06|225.56|229.92|226.42|228.73|225.23|0
1646958900000|2022-03-11 00:35:00|229.19|225.69|228.12|224.62|229.19|225.69|227.92|224.42|0
1646959200000|2022-03-11 00:40:00|227.99|224.49|227.59|224.09|228.19|224.69|227.59|224.09|0
1646959500000|2022-03-11 00:45:00|227.72|224.22|227.32|223.82|227.72|224.22|226.86|223.36|0
1646959800000|2022-03-11 00:50:00|227.46|223.96|224.03|220.53|227.46|223.96|223.64|220.14|0
1646960100000|2022-03-11 00:55:00|223.96|220.46|223.9|220.4|224.03|220.53|223.25|219.75|0
1646960400000|2022-03-11 01:00:00|224.03|220.53|219.34|215.84|224.03|220.53|219.21|215.71|0
1646960700000|2022-03-11 01:05:00|219.08|215.58|220.37|216.87|221.28|217.78|218.62|215.12|0
1646961000000|2022-03-11 01:10:00|220.5|217|220.76|217.26|221.15|217.65|219.85|216.35|0
1646961300000|2022-03-11 01:15:00|220.69|217.19|222.31|218.81|222.71|219.21|220.69|217.19|0
1646961600000|2022-03-11 01:20:00|222.18|218.68|218.16|214.66|222.31|218.81|218.09|214.59|0
1646961900000|2022-03-11 01:25:00|217.9|214.4|217.83|214.33|218.61|215.11|216.49|212.99|0
1646962200000|2022-03-11 01:30:00|218.16|214.66|217.89|214.39|218.16|214.66|216.16|212.66|0
1646962500000|2022-03-11 01:35:00|217.64|214.14|218.66|215.16|218.93|215.43|217.63|214.13|0
1646962800000|2022-03-11 01:40:00|218.73|215.23|219.44|215.94|219.7|216.2|217.82|214.32|0
1646963100000|2022-03-11 01:45:00|219.57|216.07|218.92|215.42|220.21|216.71|218.66|215.16|0
1646963400000|2022-03-11 01:50:00|218.85|215.35|218.2|214.7|219.04|215.54|217.62|214.12|0
1646963700000|2022-03-11 01:55:00|218.14|214.64|216.61|213.11|218.39|214.89|216.55|213.05|0
1646964000000|2022-03-11 02:00:00|216.67|213.17|218.8|215.3|218.8|215.3|215.84|212.34|0
1646964300000|2022-03-11 02:05:00|218.41|214.91|219.77|216.27|220.49|216.99|217.9|214.4|0
1646964600000|2022-03-11 02:10:00|219.71|216.21|219.76|216.26|220.09|216.59|219.32|215.82|0
1646964900000|2022-03-11 02:15:00|219.7|216.2|219.44|215.94|219.83|216.33|219.11|215.61|0
1646965200000|2022-03-11 02:20:00|219.31|215.81|217.88|214.38|219.44|215.94|217.75|214.25|0
1646965500000|2022-03-11 02:25:00|217.75|214.25|217.23|213.73|218.01|214.51|215.62|212.12|0
1646965800000|2022-03-11 02:30:00|217.29|213.79|217.74|214.24|218.26|214.76|216.33|212.83|0
1646966100000|2022-03-11 02:35:00|217.81|214.31|218.39|214.89|218.78|215.28|217.61|214.11|0
1646966400000|2022-03-11 02:40:00|218.45|214.95|218.12|214.62|219.35|215.85|218|214.5|0
1646966700000|2022-03-11 02:45:00|217.99|214.49|216.57|213.07|218.38|214.88|216.32|212.82|0
1646967000000|2022-03-11 02:50:00|216.63|213.13|218.37|214.87|218.38|214.88|215.8|212.3|0
1646967300000|2022-03-11 02:55:00|218.31|214.81|216.95|213.45|218.37|214.87|216.88|213.38|0
1646967600000|2022-03-11 03:00:00|217.21|213.71|216.82|213.32|217.53|214.03|216.43|212.93|0
1646967900000|2022-03-11 03:05:00|216.88|213.38|215.91|212.41|216.95|213.45|215.91|212.41|0
1646968200000|2022-03-11 03:10:00|215.98|212.48|214.5|211|216.17|212.67|214.5|211|0
1646968500000|2022-03-11 03:15:00|214.37|210.87|213.98|210.48|214.43|210.93|212.52|209.02|0
1646968800000|2022-03-11 03:20:00|214.11|210.61|213.91|210.41|214.5|211|213.47|209.97|0
1646969100000|2022-03-11 03:25:00|213.85|210.35|213.98|210.48|214.75|211.25|213.47|209.97|0
1646969400000|2022-03-11 03:30:00|212.96|209.46|214.42|210.92|214.42|210.92|211.81|208.31|0
1646969700000|2022-03-11 03:35:00|214.55|211.05|213.2|209.7|215.12|211.62|212.88|209.38|0
1646970000000|2022-03-11 03:40:00|213.46|209.96|214.48|210.98|215.12|211.62|213.07|209.57|0
1646970300000|2022-03-11 03:45:00|214.6|211.1|214.73|211.23|215.11|211.61|213.71|210.21|0
1646970600000|2022-03-11 03:50:00|214.47|210.97|216.26|212.76|216.27|212.77|214.22|210.72|0
1646970900000|2022-03-11 03:55:00|216.14|212.64|216.58|213.08|216.78|213.28|215.43|211.93|0
1646971200000|2022-03-11 04:00:00|216.52|213.02|216.39|212.89|217.03|213.53|216.26|212.76|0
1646971500000|2022-03-11 04:05:00|216.45|212.95|217.03|213.53|217.03|213.53|216.19|212.69|0
1646971800000|2022-03-11 04:10:00|217.41|213.91|215.09|211.59|217.41|213.91|214.58|211.08|0
1646972100000|2022-03-11 04:15:00|214.96|211.46|216.44|212.94|217.02|213.52|214.96|211.46|0
1646972400000|2022-03-11 04:20:00|216.5|213|217.53|214.03|217.66|214.16|216.5|213|0
1646972700000|2022-03-11 04:25:00|217.27|213.77|216.62|213.12|217.27|213.77|216.37|212.87|0
1646973000000|2022-03-11 04:30:00|216.75|213.25|216.1|212.6|217.01|213.51|216.1|212.6|0
1646973300000|2022-03-11 04:35:00|216.36|212.86|216.23|212.73|216.62|213.12|215.85|212.35|0
1646973600000|2022-03-11 04:40:00|216.1|212.6|217|213.5|217.06|213.56|215.84|212.34|0
1646973900000|2022-03-11 04:45:00|216.87|213.37|216.48|212.98|217.06|213.56|216.22|212.72|0
1646974200000|2022-03-11 04:50:00|216.61|213.11|215.7|212.2|217.18|213.68|215.7|212.2|0
1646974500000|2022-03-11 04:55:00|215.76|212.26|215.31|211.81|215.76|212.26|215.06|211.56|0
1646974800000|2022-03-11 05:00:00|215.38|211.88|214.93|211.43|215.57|212.07|213.9|210.4|0
1646975100000|2022-03-11 05:05:00|214.8|211.3|214.15|210.65|214.8|211.3|213.77|210.27|0
1646975400000|2022-03-11 05:10:00|214.03|210.53|214.28|210.78|214.41|210.91|213.13|209.63|0
1646975700000|2022-03-11 05:15:00|214.02|210.52|214.89|211.39|215.28|211.78|213.64|210.14|0
1646976000000|2022-03-11 05:20:00|214.95|211.45|214.82|211.32|215.28|211.78|214.25|210.75|0
1646976300000|2022-03-11 05:25:00|215.02|211.52|215.78|212.28|216.04|212.54|215.02|211.52|0
1646976600000|2022-03-11 05:30:00|215.91|212.41|217.77|214.27|217.9|214.4|215.4|211.9|0
1646976900000|2022-03-11 05:35:00|217.83|214.33|220.94|217.44|221.07|217.57|217.19|213.69|0
1646977200000|2022-03-11 05:40:00|220.55|217.05|219.77|216.27|221.07|217.57|219.77|216.27|0
1646977500000|2022-03-11 05:45:00|219.89|216.39|221.06|217.56|221.32|217.82|219.76|216.26|0
1646977800000|2022-03-11 05:50:00|221.19|217.69|222.94|219.44|223.14|219.64|220.8|217.3|0
1646978100000|2022-03-11 05:55:00|223.33|219.83|224.18|220.68|225.56|222.06|223.33|219.83|0
1646978400000|2022-03-11 06:00:00|224.05|220.55|226.46|223.66|226.94|223.79|222.88|219.38|0
1646978700000|2022-03-11 06:05:00|226.33|223.53|227.12|224.32|228.05|225.25|226.07|223.27|0
1646979000000|2022-03-11 06:10:00|226.99|224.19|227.38|224.58|228.1|225.3|226.72|223.92|0
1646979300000|2022-03-11 06:15:00|227.51|224.71|227.9|225.1|228.7|225.9|226.85|224.05|0
1646979600000|2022-03-11 06:20:00|228.1|225.3|226.97|224.17|228.3|225.5|226.84|224.04|0
1646979900000|2022-03-11 06:25:00|227.04|224.24|228.03|225.23|228.36|225.56|226.97|224.17|0
1646980200000|2022-03-11 06:30:00|228.09|225.29|226.24|223.44|228.16|225.36|226.17|223.37|0
1646980500000|2022-03-11 06:35:00|226.17|223.37|226.89|224.09|227.09|224.29|225.38|222.58|0
1646980800000|2022-03-11 06:40:00|226.83|224.03|228.34|225.54|228.68|225.88|226.83|224.03|0
1646981100000|2022-03-11 06:45:00|228.41|225.61|228.54|225.74|228.81|226.01|227.55|224.75|0
1646981400000|2022-03-11 06:50:00|228.61|225.81|228.6|225.8|228.67|225.87|228.14|225.34|0
1646981700000|2022-03-11 06:55:00|228.54|225.74|227.94|225.14|228.67|225.87|227.41|224.61|0
1646982000000|2022-03-11 07:00:00|228.14|225.34|232.33|229.53|232.8|230|228.14|225.34|0
1646982300000|2022-03-11 07:05:00|232.53|229.73|235.15|232.35|236.98|234.18|232.53|229.73|0
1646982600000|2022-03-11 07:10:00|235.08|232.28|234.27|231.47|236.56|233.76|233.93|231.13|0
1646982900000|2022-03-11 07:15:00|234.2|231.4|231.75|228.95|235.06|232.26|231.35|228.55|0
1646983200000|2022-03-11 07:20:00|231.68|228.88|229|226.2|231.68|228.88|228.87|226.07|0
1646983500000|2022-03-11 07:25:00|229.07|226.27|230.13|227.33|230.4|227.6|228.54|225.74|0
1646983800000|2022-03-11 07:30:00|230.06|227.26|227.73|224.93|230.06|227.26|227.33|224.53|0
1646984100000|2022-03-11 07:35:00|227.53|224.73|226.53|223.73|228|225.2|225.34|222.54|0
1646984400000|2022-03-11 07:40:00|226.4|223.6|227.79|224.99|228.52|225.72|226.4|223.6|0
1646984700000|2022-03-11 07:45:00|227.59|224.79|226.39|223.59|229.72|226.92|225.93|223.13|0
1646985000000|2022-03-11 07:50:00|226.59|223.79|226.32|223.52|227.12|224.32|225.99|223.19|0
1646985300000|2022-03-11 07:55:00|226.26|223.46|226.65|223.85|226.65|223.85|223.94|221.14|0
1646985600000|2022-03-11 08:00:00|227.11|224.31|223.35|220.55|227.44|224.64|223.35|220.55|0
1646985900000|2022-03-11 08:05:00|223.18|220.98|223.24|221.04|225.08|222.88|221.47|219.27|0
1646986200000|2022-03-11 08:10:00|223.31|221.11|224.09|221.89|225.74|223.54|223.31|221.11|0
1646986500000|2022-03-11 08:15:00|224.22|222.02|218.14|215.94|224.81|222.61|217.75|215.55|0
1646986800000|2022-03-11 08:20:00|218.2|216|220.34|218.14|220.47|218.27|217.17|214.97|0
1646987100000|2022-03-11 08:25:00|220.15|217.95|219.95|217.75|222.11|219.91|218.72|216.52|0
1646987400000|2022-03-11 08:30:00|219.76|217.56|218.9|216.7|221.91|219.71|218.71|216.51|0
1646987700000|2022-03-11 08:35:00|219.23|217.03|223.19|220.99|223.19|220.99|218.17|215.97|0
1646988000000|2022-03-11 08:40:00|223.06|220.86|223.84|221.64|224.5|222.3|221.75|219.55|0
1646988300000|2022-03-11 08:45:00|223.97|221.77|227.4|225.2|227.4|225.2|223.97|221.77|0
1646988600000|2022-03-11 08:50:00|227.46|225.26|223.44|221.24|227.66|225.46|223.37|221.17|0
1646988900000|2022-03-11 08:55:00|223.63|221.43|224.09|221.89|225.67|223.47|223.31|221.11|0
1646989200000|2022-03-11 09:00:00|223.83|221.63|225.67|223.47|226.33|224.13|223.83|221.63|0
1646989500000|2022-03-11 09:05:00|225.73|223.53|227.52|225.32|229.31|227.11|225.67|223.47|0
1646989800000|2022-03-11 09:10:00|227.65|225.45|230.37|228.17|230.57|228.37|227.52|225.32|0
1646990100000|2022-03-11 09:15:00|230.17|227.97|229.77|227.57|230.84|228.64|229.04|226.84|0
1646990400000|2022-03-11 09:20:00|229.64|227.44|231.1|228.9|232.66|230.46|229.64|227.44|0
1646990700000|2022-03-11 09:25:00|231.17|228.97|229.96|227.76|232.37|230.17|229.89|227.69|0
1646991000000|2022-03-11 09:30:00|230.1|227.9|229.83|227.63|230.9|228.7|228.36|226.16|0
1646991300000|2022-03-11 09:35:00|230.09|227.89|228.89|226.69|230.36|228.16|228.36|226.16|0
1646991600000|2022-03-11 09:40:00|228.95|226.75|229.15|226.95|229.16|226.96|227.56|225.36|0
1646991900000|2022-03-11 09:45:00|229.28|227.08|231.11|228.91|231.24|229.04|229.28|227.08|0
1646992200000|2022-03-11 09:50:00|231.24|229.04|232.31|230.11|233.12|230.92|230.44|228.24|0
1646992500000|2022-03-11 09:55:00|232.18|229.98|231.64|229.44|232.31|230.11|231.5|229.3|0
1646992800000|2022-03-11 10:00:00|231.77|229.57|237.17|234.97|237.17|234.97|231.77|229.57|0
1646993100000|2022-03-11 10:05:00|237.31|235.11|235.54|233.34|237.99|235.79|235.14|232.94|0
1646993400000|2022-03-11 10:10:00|235.4|233.2|233.91|231.71|235.47|233.27|233.78|231.58|0
1646993700000|2022-03-11 10:15:00|233.98|231.78|234.18|231.98|235.26|233.06|233.64|231.44|0
1646994000000|2022-03-11 10:20:00|234.11|231.91|234.85|232.65|234.85|232.65|233.64|231.44|0
1646994300000|2022-03-11 10:25:00|234.72|232.52|236.81|234.61|237.43|235.23|234.72|232.52|0
1646994600000|2022-03-11 10:30:00|236.75|234.55|235.72|233.52|236.95|234.75|235.39|233.19|0
1646994900000|2022-03-11 10:35:00|235.66|233.46|234.03|231.83|235.93|233.73|233.69|231.49|0
1646995200000|2022-03-11 10:40:00|233.96|231.76|231.87|229.67|234.03|231.83|231.87|229.67|0
1646995500000|2022-03-11 10:45:00|232.14|229.94|233.89|231.69|233.89|231.69|232|229.8|0
1646995800000|2022-03-11 10:50:00|233.95|231.75|231.58|229.38|234.02|231.82|231.33|229.13|0
1646996100000|2022-03-11 10:55:00|231.71|229.51|234.15|231.95|235.37|233.17|231.24|229.04|0
1646996400000|2022-03-11 11:00:00|233.94|231.74|234.21|232.01|234.69|232.49|233.2|231|0
1646996700000|2022-03-11 11:05:00|234.28|232.08|233.94|231.74|235.02|232.82|232.66|230.46|0
1646997000000|2022-03-11 11:10:00|234.01|231.81|232.79|230.59|234.55|232.35|232.32|230.12|0
1646997300000|2022-03-11 11:15:00|232.58|230.38|232.18|229.98|233.73|231.53|231.98|229.78|0
1646997600000|2022-03-11 11:20:00|232.25|230.05|249.25|247.05|250.44|248.24|230.7|228.5|0
1646997900000|2022-03-11 11:25:00|247.92|245.72|257.48|255.28|265.48|263.28|247.64|245.44|0
1646998200000|2022-03-11 11:30:00|255.63|253.43|256.84|254.64|258.63|256.43|251.1|248.9|0
1646998500000|2022-03-11 11:35:00|257.69|255.49|253|250.8|257.91|255.71|251.66|249.46|0
1646998800000|2022-03-11 11:40:00|252.93|250.73|255.76|253.56|259.33|257.13|252.79|250.59|0
1646999100000|2022-03-11 11:45:00|255.69|253.49|255.85|252.33|258.54|256.34|252.64|250.44|0
1646999400000|2022-03-11 11:50:00|255.57|252.05|250.83|247.31|255.85|252.33|248.8|245.28|0
1646999700000|2022-03-11 11:55:00|251.11|247.59|255.56|252.04|255.91|252.39|250.83|247.31|0
1647000000000|2022-03-11 12:00:00|254.85|251.33|254.42|250.9|255.13|251.61|251.24|247.72|0
1647000300000|2022-03-11 12:05:00|254.7|251.18|254.48|250.96|255.12|251.6|252.16|248.64|0
1647000600000|2022-03-11 12:10:00|254.27|250.75|255.26|251.74|256.83|253.31|253.28|249.76|0
1647000900000|2022-03-11 12:15:00|254.69|251.17|254.12|250.6|255.97|252.45|253.56|250.04|0
1647001200000|2022-03-11 12:20:00|253.77|250.25|255.41|251.89|256.61|253.09|253.77|250.25|0
1647001500000|2022-03-11 12:25:00|255.47|251.95|251.18|247.66|255.47|251.95|250.13|246.61|0
1647001800000|2022-03-11 12:30:00|251.39|247.87|253.73|250.21|253.73|250.21|251.39|247.87|0
1647002100000|2022-03-11 12:35:00|253.65|250.13|254.57|251.05|254.57|251.05|252.09|248.57|0
1647002400000|2022-03-11 12:40:00|254.72|251.2|253.01|249.49|254.72|251.2|252.23|248.71|0
1647002700000|2022-03-11 12:45:00|253.15|249.63|249.9|246.38|253.22|249.7|249.34|245.82|0
1647003000000|2022-03-11 12:50:00|250.04|246.52|246.95|243.43|250.18|246.66|246.95|243.43|0
1647003300000|2022-03-11 12:55:00|247.09|243.57|246.04|242.52|247.65|244.13|243.81|240.29|0
1647003600000|2022-03-11 13:00:00|245.9|242.38|245.41|241.89|247.29|243.77|244.37|240.85|0
1647003900000|2022-03-11 13:05:00|245.55|242.03|246.8|243.28|247.22|243.7|244.92|241.4|0
1647004200000|2022-03-11 13:10:00|246.38|242.86|243.46|239.94|247.36|243.84|242.35|238.83|0
1647004500000|2022-03-11 13:15:00|243.52|240|241.38|237.86|244.57|241.05|241.38|237.86|0
1647004800000|2022-03-11 13:20:00|241.52|238|243.45|239.93|244|240.48|240.96|237.44|0
1647005100000|2022-03-11 13:25:00|243.73|240.21|246.15|242.63|246.15|242.63|243.45|239.93|0
1647005400000|2022-03-11 13:30:00|246.23|242.71|244.27|240.75|247.06|243.54|243.58|240.06|0
1647005700000|2022-03-11 13:35:00|243.86|240.34|245.1|241.58|245.94|242.42|243.09|239.57|0
1647006000000|2022-03-11 13:40:00|244.55|241.03|241.63|238.11|244.55|241.03|241.5|237.98|0
1647006300000|2022-03-11 13:45:00|241.91|238.39|240.11|236.59|243.22|239.7|239.98|236.46|0
1647006600000|2022-03-11 13:50:00|240.25|236.73|241.9|238.38|242.6|239.08|240.25|236.73|0
1647006900000|2022-03-11 13:55:00|242.04|238.52|236.85|233.33|242.32|238.8|236.85|233.33|0
1647007200000|2022-03-11 14:00:00|239.09|235.57|239.43|235.91|240.67|237.15|237.72|234.2|0
1647007500000|2022-03-11 14:05:00|239.16|235.64|237.57|234.05|239.43|235.91|237.09|233.57|0
1647007800000|2022-03-11 14:10:00|237.64|234.12|236.68|233.16|237.78|234.26|235.86|232.34|0
1647008100000|2022-03-11 14:15:00|236.82|233.3|237.77|234.25|238.32|234.8|236.68|233.16|0
1647008400000|2022-03-11 14:20:00|238.05|234.53|237.77|234.25|239.01|235.49|235.99|232.47|0
1647008700000|2022-03-11 14:25:00|237.49|233.97|234.82|231.3|237.63|234.11|234.82|231.3|0
1647009000000|2022-03-11 14:30:00|235.3|231.78|235.44|231.92|238.04|234.52|234.08|230.56|0
1647009300000|2022-03-11 14:35:00|235.71|232.19|232.17|228.65|237.62|234.1|232.17|228.65|0
1647009600000|2022-03-11 14:40:00|232.37|228.85|233.55|231.35|235.05|232.85|229.01|225.49|0
1647009900000|2022-03-11 14:45:00|233.48|231.28|235.18|232.98|236.95|234.75|233.48|231.28|0
1647010200000|2022-03-11 14:50:00|234.91|232.71|230.57|228.37|237.09|234.89|230.44|228.24|0
1647010500000|2022-03-11 14:55:00|230.44|228.24|229.63|227.43|231.04|228.84|226.95|224.75|0
1647010800000|2022-03-11 15:00:00|227.82|225.62|221.32|219.12|228.89|226.69|220.34|218.14|0
1647011100000|2022-03-11 15:05:00|221.65|219.45|218.24|216.04|224.29|222.09|217.85|215.65|0
1647011400000|2022-03-11 15:10:00|218.76|216.56|221.77|219.57|224.02|221.82|218.76|216.56|0
1647011700000|2022-03-11 15:15:00|221.83|219.63|221.11|218.91|223.09|220.89|219.67|217.47|0
1647012000000|2022-03-11 15:20:00|221.24|219.04|220.19|217.99|221.5|219.3|217.9|215.7|0
1647012300000|2022-03-11 15:25:00|220.45|218.25|222.42|220.22|225.2|223|220.32|218.12|0
1647012600000|2022-03-11 15:30:00|222.02|219.82|218.61|216.41|223.08|220.88|218.22|216.02|0
1647012900000|2022-03-11 15:35:00|218.67|216.47|222.61|220.41|222.87|220.67|218.61|216.41|0
1647013200000|2022-03-11 15:40:00|222.67|220.47|223.33|221.13|226.65|224.45|222.21|220.01|0
1647013500000|2022-03-11 15:45:00|223.07|220.87|222.2|220|224.79|222.59|221.67|219.47|0
1647013800000|2022-03-11 15:50:00|222.07|219.87|224.45|222.25|226.46|224.26|222.07|219.87|0
1647014100000|2022-03-11 15:55:00|224.59|222.39|226.99|224.79|227.26|225.06|223.52|221.32|0
1647014400000|2022-03-11 16:00:00|227.12|224.92|223.52|221.32|227.12|224.92|223.38|221.18|0
1647014700000|2022-03-11 16:05:00|223.71|221.51|220.6|218.4|224.05|221.85|219.61|217.41|0
1647015000000|2022-03-11 16:10:00|220.86|218.66|217.9|215.7|221.52|219.32|217.32|215.12|0
1647015300000|2022-03-11 16:15:00|218.23|216.03|220.06|217.86|220.33|218.13|217.31|215.11|0
1647015600000|2022-03-11 16:20:00|220.2|218|219.18|216.98|222.31|220.11|217.91|215.71|0
1647015900000|2022-03-11 16:25:00|219.32|217.12|216.82|214.62|219.32|217.12|216.17|213.97|0
1647016200000|2022-03-11 16:30:00|216.56|214.36|211.42|209.22|216.88|214.68|211.29|209.09|0
1647016500000|2022-03-11 16:35:00|211.1|208.9|213.84|211.64|213.98|211.78|210.09|207.89|0
1647016800000|2022-03-11 16:40:00|213.71|211.51|213.06|210.86|214.1|211.9|208.81|206.61|0
1647017100000|2022-03-11 16:45:00|212.93|210.73|213.45|211.25|215.01|212.81|211.38|209.18|0
1647017400000|2022-03-11 16:50:00|213.06|210.86|211.89|209.69|213.45|211.25|210.22|208.02|0
1647017700000|2022-03-11 16:55:00|212.93|210.73|211.69|209.49|213.18|210.98|210.34|208.14|0
1647018000000|2022-03-11 17:00:00|211.76|209.56|211.49|209.29|211.89|209.69|207.77|205.57|0
1647018300000|2022-03-11 17:05:00|211.75|209.55|207.77|205.57|213.18|210.98|207.51|205.31|0
1647018600000|2022-03-11 17:10:00|207.9|205.7|208.79|206.59|210.97|208.77|207.9|205.7|0
1647018900000|2022-03-11 17:15:00|209.04|206.84|213.17|210.97|213.17|210.97|208.66|206.46|0
1647019200000|2022-03-11 17:20:00|213.29|211.09|210.96|208.76|214.07|211.87|210.32|208.12|0
1647019500000|2022-03-11 17:25:00|211.03|208.83|207.05|204.85|211.09|208.89|206.99|204.79|0
1647019800000|2022-03-11 17:30:00|207.18|204.98|208.13|205.93|208.9|206.7|206.98|204.78|0
1647020100000|2022-03-11 17:35:00|207.75|205.55|205.33|203.13|207.88|205.68|204.95|202.75|0
1647020400000|2022-03-11 17:40:00|205.45|203.25|208.51|206.31|208.57|206.37|205.2|203|0
1647020700000|2022-03-11 17:45:00|208.31|206.11|207.67|205.47|209.53|207.33|207.67|205.47|0
1647021000000|2022-03-11 17:50:00|207.74|205.54|209.2|207|209.53|207.33|207.74|205.54|0
1647021300000|2022-03-11 17:55:00|209.14|206.94|209.91|207.71|211.46|209.26|209.07|206.87|0
1647021600000|2022-03-11 18:00:00|210.04|207.84|211.84|209.64|212.29|210.09|208.62|206.42|0
1647021900000|2022-03-11 18:05:00|211.71|209.51|210.67|208.47|213.78|211.58|210.41|208.21|0
1647022200000|2022-03-11 18:10:00|210.93|208.73|210.21|208.01|211.83|209.63|209.77|207.57|0
1647022500000|2022-03-11 18:15:00|210.34|208.14|213.38|211.18|213.38|211.18|210.28|208.08|0
1647022800000|2022-03-11 18:20:00|213.64|211.44|215.33|213.13|215.33|213.13|213.12|210.92|0
1647023100000|2022-03-11 18:25:00|215.2|213|215.06|212.86|216.11|213.91|214.34|212.14|0
1647023400000|2022-03-11 18:30:00|214.93|212.73|214.28|212.08|215.71|213.51|213.76|211.56|0
1647023700000|2022-03-11 18:35:00|214.15|211.95|213.1|210.9|215.45|213.25|212.84|210.64|0
1647024000000|2022-03-11 18:40:00|213.17|210.97|214.79|212.59|214.79|212.59|212.84|210.64|0
1647024300000|2022-03-11 18:45:00|214.66|212.46|216.48|214.28|216.48|214.28|214.66|212.46|0
1647024600000|2022-03-11 18:50:00|217.01|214.81|210.25|208.05|217.53|215.33|210.25|208.05|0
1647024900000|2022-03-11 18:55:00|210.12|207.92|208.32|206.12|211.67|209.47|208.19|205.99|0
1647025200000|2022-03-11 19:00:00|207.17|204.97|209.86|207.66|209.86|207.66|206.66|204.46|0
1647025500000|2022-03-11 19:05:00|210.11|207.91|208.7|206.5|210.5|208.3|208.7|206.5|0
1647025800000|2022-03-11 19:10:00|209.08|206.88|208.95|206.75|209.98|207.78|207.67|205.47|0
1647026100000|2022-03-11 19:15:00|209.46|207.26|207.54|205.34|211.01|208.81|207.54|205.34|0
1647026400000|2022-03-11 19:20:00|207.16|204.96|209.07|206.87|209.33|207.13|207.03|204.83|0
1647026700000|2022-03-11 19:25:00|209.2|207|213.45|211.25|213.84|211.64|208.43|206.23|0
1647027000000|2022-03-11 19:30:00|213.19|210.99|211.31|209.11|213.71|211.51|211.12|208.92|0
1647027300000|2022-03-11 19:35:00|211.25|209.05|211.25|209.05|212.02|209.82|209.96|207.76|0
1647027600000|2022-03-11 19:40:00|211.12|208.92|207.52|205.32|211.38|209.18|207.27|205.07|0
1647027900000|2022-03-11 19:45:00|207.39|205.19|208.16|205.96|208.29|206.09|205.93|203.73|0
1647028200000|2022-03-11 19:50:00|207.96|205.76|204.97|202.77|207.96|205.76|202.95|200.75|0
1647028500000|2022-03-11 19:55:00|202.62|200.42|205.24|203.04|206.38|204.18|202.62|200.42|0
1647028800000|2022-03-11 20:00:00|205.36|203.16|204.22|202.02|205.87|203.67|203.59|201.39|0
1647029100000|2022-03-11 20:05:00|204.35|202.15|202.58|200.38|205.49|203.29|201.95|199.75|0
1647029400000|2022-03-11 20:10:00|202.7|200.5|201.94|199.74|204.09|201.89|201.32|199.12|0
1647029700000|2022-03-11 20:15:00|201.57|199.37|203.58|201.38|204.08|201.88|201.57|199.37|0
1647030000000|2022-03-11 20:20:00|203.2|201|202.12|199.92|204.33|202.13|202.12|199.92|0
1647030300000|2022-03-11 20:25:00|201.56|199.36|199.81|197.61|202.94|200.74|199.81|197.61|0
1647030600000|2022-03-11 20:30:00|198.93|196.73|197.69|195.49|200.67|198.47|197.69|195.49|0
1647030900000|2022-03-11 20:35:00|197.94|195.74|198.55|196.35|200.66|198.46|197.81|195.61|0
1647031200000|2022-03-11 20:40:00|198.31|196.11|197.56|195.36|199.85|197.65|196.76|194.56|0
1647031500000|2022-03-11 20:45:00|198.36|196.16|196.08|193.88|198.36|196.16|195.71|193.51|0
1647031800000|2022-03-11 20:50:00|195.4|193.2|193.91|191.71|198.09|195.89|191.92|189.72|0
1647032100000|2022-03-11 20:55:00|194.4|192.2|192.02|189.82|197.1|194.9|190.15|187.95|0
1647032400000|2022-03-11 21:00:00|193.67|191.47|193.91|191.71|194.27|192.07|191.72|189.52|0
1647032700000|2022-03-11 21:05:00|194.03|191.83|193.78|191.58|194.27|192.07|193.29|191.09|0
1647033000000|2022-03-11 21:10:00|193.59|191.39|193.78|191.58|194.02|191.82|193.29|191.09|0
1647244800000|2022-03-14 08:00:00|202.36|199.96|202.49|200.09|204.81|202.41|201.86|199.46|0
1647245100000|2022-03-14 08:05:00|202.24|199.84|208.81|206.41|209.26|206.86|201.92|199.52|0
1647245400000|2022-03-14 08:10:00|209|206.6|207.28|204.88|210.86|208.46|206.83|204.43|0
1647245700000|2022-03-14 08:15:00|207.03|204.63|204.87|202.47|207.41|205.01|204.74|202.34|0
1647246000000|2022-03-14 08:20:00|204.68|202.28|206.13|203.73|206.95|204.55|204.36|201.96|0
1647246300000|2022-03-14 08:25:00|206|203.6|202.22|199.82|206.13|203.73|201.47|199.07|0
1647246600000|2022-03-14 08:30:00|202.03|199.63|201.71|199.31|202.03|199.63|200.09|197.69|0
1647246900000|2022-03-14 08:35:00|201.59|199.19|201.08|198.68|203.15|200.75|201.08|198.68|0
1647247200000|2022-03-14 08:40:00|201.21|198.81|201.58|199.18|202.46|200.06|200.76|198.36|0
1647247500000|2022-03-14 08:45:00|201.45|199.05|204.27|201.87|204.27|201.87|201.45|199.05|0
1647247800000|2022-03-14 08:50:00|204.34|201.94|201.88|199.48|206.11|203.71|200.7|198.3|0
1647248100000|2022-03-14 08:55:00|201.95|199.55|203.51|201.11|204.39|201.99|201.32|198.92|0
1647248400000|2022-03-14 09:00:00|203.7|201.3|206.99|204.59|207.11|204.71|203.2|200.8|0
1647248700000|2022-03-14 09:05:00|206.86|204.46|207.24|204.84|207.37|204.97|205.9|203.5|0
1647249000000|2022-03-14 09:10:00|207.49|205.09|206.72|204.32|209.34|206.94|206.28|203.88|0
1647249300000|2022-03-14 09:15:00|206.66|204.26|206.59|204.19|207.42|205.02|205.33|202.93|0
1647249600000|2022-03-14 09:20:00|206.72|204.32|204.82|202.42|208.5|206.1|204.82|202.42|0
1647249900000|2022-03-14 09:25:00|204.88|202.48|203.49|201.09|205.7|203.3|202.05|199.65|0
1647250200000|2022-03-14 09:30:00|203.55|201.15|204.93|202.53|205.76|203.36|202.92|200.52|0
1647250500000|2022-03-14 09:35:00|205.19|202.79|207.66|205.26|207.78|205.38|203.61|201.21|0
1647250800000|2022-03-14 09:40:00|208.29|205.89|209.89|207.49|212.33|209.93|207.08|204.68|0
1647251100000|2022-03-14 09:45:00|209.69|207.29|212.2|209.8|212.46|210.06|208.86|206.46|0
1647251400000|2022-03-14 09:50:00|211.68|209.28|214.01|211.61|214.59|212.19|210.85|208.45|0
1647251700000|2022-03-14 09:55:00|214.14|211.74|213.81|211.41|216.48|214.08|213.36|210.96|0
1647252000000|2022-03-14 10:00:00|214.06|211.66|212.96|210.56|214.45|212.05|212.45|210.05|0
1647252300000|2022-03-14 10:05:00|212.16|209.76|209.52|207.12|212.49|210.09|209.39|206.99|0
1647252600000|2022-03-14 10:10:00|209.65|207.25|209.26|206.86|209.84|207.44|207.28|204.88|0
1647252900000|2022-03-14 10:15:00|209.19|206.79|209.32|206.92|210.22|207.82|208.75|206.35|0
1647253200000|2022-03-14 10:20:00|209.38|206.98|208.87|206.47|209.51|207.11|207.65|205.25|0
1647253500000|2022-03-14 10:25:00|208.93|206.53|208.86|206.46|209.83|207.43|207.72|205.32|0
1647253800000|2022-03-14 10:30:00|208.99|206.59|211.04|208.64|211.88|209.48|208.93|206.53|0
1647254100000|2022-03-14 10:35:00|210.98|208.58|208.79|206.39|210.98|208.58|208.47|206.07|0
1647254400000|2022-03-14 10:40:00|208.86|206.46|206.36|203.96|208.86|206.46|205.98|203.58|0
1647254700000|2022-03-14 10:45:00|206.43|204.03|206.81|204.41|207.89|205.49|206.17|203.77|0
1647255000000|2022-03-14 10:50:00|206.87|204.47|208.88|206.48|208.88|206.48|206.23|203.83|0
1647255300000|2022-03-14 10:55:00|208.75|206.35|210.67|208.27|210.8|208.4|208.11|205.71|0
1647255600000|2022-03-14 11:00:00|210.8|208.4|206.76|204.36|210.8|208.4|206.76|204.36|0
1647255900000|2022-03-14 11:05:00|207.01|204.61|204.72|202.32|207.78|205.38|204.54|202.14|0
1647256200000|2022-03-14 11:10:00|204.79|202.39|206.18|203.78|206.95|204.55|204.41|202.01|0
1647256500000|2022-03-14 11:15:00|206.24|203.84|207.07|204.67|207.26|204.86|205.16|202.76|0
1647256800000|2022-03-14 11:20:00|207|204.6|206.36|203.96|207.7|205.3|205.92|203.52|0
1647257100000|2022-03-14 11:25:00|206.43|204.03|200|197.6|206.55|204.15|198.63|196.23|0
1647257400000|2022-03-14 11:30:00|199.81|197.41|198.62|196.22|201.12|198.72|198.5|196.1|0
1647257700000|2022-03-14 11:35:00|198.75|196.35|198.93|196.53|201.49|199.09|198.38|195.98|0
1647258000000|2022-03-14 11:40:00|199.05|196.65|198.06|195.66|200.8|198.4|197.87|195.47|0
1647258300000|2022-03-14 11:45:00|197.87|195.47|196.69|194.29|198.49|196.09|193.8|191.4|0
1647258600000|2022-03-14 11:50:00|196.26|193.86|195.04|192.64|197.06|194.66|192.72|190.32|0
1647258900000|2022-03-14 11:55:00|194.85|192.45|194.91|192.51|197.25|194.85|194.11|191.71|0
1647259200000|2022-03-14 12:00:00|194.54|192.14|197.5|195.1|197.87|195.47|193.44|191.04|0
1647259500000|2022-03-14 12:05:00|197.56|195.16|198.05|195.65|198.98|196.58|196.88|194.48|0
1647259800000|2022-03-14 12:10:00|198.11|195.71|197.55|195.15|198.11|195.71|196.56|194.16|0
1647260100000|2022-03-14 12:15:00|197.43|195.03|195.76|193.36|198.98|196.58|195.39|192.99|0
1647260400000|2022-03-14 12:20:00|196.06|193.66|194.34|191.94|196.06|193.66|194.03|191.63|0
1647260700000|2022-03-14 12:25:00|194.52|192.12|195.32|192.92|196.12|193.72|194.52|192.12|0
1647261000000|2022-03-14 12:30:00|195.63|193.23|197.23|194.83|197.41|195.01|195.01|192.61|0
1647261300000|2022-03-14 12:35:00|197.35|194.95|196.85|194.45|197.35|194.95|194.94|192.54|0
1647261600000|2022-03-14 12:40:00|196.73|194.33|198.27|195.87|198.71|196.31|196.66|194.26|0
1647261900000|2022-03-14 12:45:00|198.21|195.81|196.35|193.95|199.08|196.68|196.35|193.95|0
1647262200000|2022-03-14 12:50:00|196.41|194.01|196.53|194.13|199.2|196.8|194.69|192.29|0
1647262500000|2022-03-14 12:55:00|196.72|194.32|201.69|199.29|202.25|199.85|195.42|193.02|0
1647262800000|2022-03-14 13:00:00|201.62|199.22|200.5|198.1|201.62|199.22|200.5|198.1|0
1647263100000|2022-03-14 13:05:00|198.07|195.67|198.19|195.79|198.37|195.97|197.2|194.8|0
1647263400000|2022-03-14 13:10:00|198.31|195.91|199.17|196.77|200.03|197.63|197.32|194.92|0
1647263700000|2022-03-14 13:15:00|198.79|196.39|199.04|196.64|200.54|198.14|198.17|195.77|0
1647264000000|2022-03-14 13:20:00|199.16|196.76|196.74|194.34|199.66|197.26|196.74|194.34|0
1647264300000|2022-03-14 13:25:00|196.8|194.4|194.83|192.43|197.17|194.77|194.83|192.43|0
1647264600000|2022-03-14 13:30:00|194.58|192.18|192.01|189.61|199.9|197.5|192.01|189.61|0
1647264900000|2022-03-14 13:35:00|192.38|189.98|189.1|186.7|193.96|191.56|187.29|184.89|0
1647265200000|2022-03-14 13:40:00|188.98|186.58|196.91|194.51|197.78|195.38|186.09|183.69|0
1647265500000|2022-03-14 13:45:00|197.09|194.69|195.8|193.4|198.89|196.49|194.5|192.1|0
1647265800000|2022-03-14 13:50:00|195.67|193.27|196.16|193.76|198.27|195.87|195.42|193.02|0
1647266100000|2022-03-14 13:55:00|196.53|194.13|196.34|193.94|198.64|196.24|193.34|190.94|0
1647266400000|2022-03-14 14:00:00|196.16|193.76|195.11|192.71|199.69|197.29|192.9|190.5|0
1647266700000|2022-03-14 14:05:00|194.86|192.46|201.19|198.79|201.32|198.92|194.12|191.72|0
1647267000000|2022-03-14 14:10:00|201.32|198.92|204.84|202.44|205.73|203.33|200.56|198.16|0
1647267300000|2022-03-14 14:15:00|204.46|202.06|201.71|199.31|207.68|205.28|201.71|199.31|0
1647267600000|2022-03-14 14:20:00|201.96|199.56|204.1|201.7|204.36|201.96|201.33|198.93|0
1647267900000|2022-03-14 14:25:00|204.48|202.08|202.46|200.06|206.01|203.61|202.33|199.93|0
1647268200000|2022-03-14 14:30:00|202.58|200.18|200.94|198.54|202.71|200.31|199.06|196.66|0
1647268500000|2022-03-14 14:35:00|201.32|198.92|203.01|200.61|204.98|202.58|201.19|198.79|0
1647268800000|2022-03-14 14:40:00|203.39|200.99|202.82|200.42|205.49|203.09|202.32|199.92|0
1647269100000|2022-03-14 14:45:00|202.44|200.04|203.96|201.56|205.54|203.14|201.94|199.54|0
1647269400000|2022-03-14 14:50:00|204.21|201.81|208.73|206.33|209.57|207.17|202.88|200.48|0
1647269700000|2022-03-14 14:55:00|208.54|206.14|210.34|207.94|210.34|207.94|207.01|204.61|0
1647270000000|2022-03-14 15:00:00|211.12|208.72|208.79|206.39|211.12|208.72|207.64|205.24|0
1647270300000|2022-03-14 15:05:00|209.18|206.78|206.61|204.21|210.08|207.68|206.36|203.96|0
1647270600000|2022-03-14 15:10:00|206.87|204.47|204.46|202.06|207.38|204.98|203.81|201.41|0
1647270900000|2022-03-14 15:15:00|204.34|201.94|204.71|202.31|205.92|203.52|204.2|201.8|0
1647271200000|2022-03-14 15:20:00|204.59|202.19|201.42|199.02|204.59|202.19|200.92|198.52|0
1647271500000|2022-03-14 15:25:00|201.3|198.9|200.04|197.64|201.93|199.53|199.29|196.89|0
1647271800000|2022-03-14 15:30:00|200.29|197.89|200.29|197.89|200.79|198.39|198.79|196.39|0
1647272100000|2022-03-14 15:35:00|200.16|197.76|197.04|194.64|200.29|197.89|196.3|193.9|0
1647272400000|2022-03-14 15:40:00|196.92|194.52|192.6|190.2|197.29|194.89|191.25|188.85|0
1647272700000|2022-03-14 15:45:00|192.48|190.08|189.43|187.03|192.78|190.38|189.3|186.9|0
1647273000000|2022-03-14 15:50:00|189.48|187.08|190.59|188.19|191.2|188.8|186.69|184.29|0
1647273300000|2022-03-14 15:55:00|190.46|188.06|191.32|188.92|191.44|189.04|188.64|186.24|0
1647273600000|2022-03-14 16:00:00|190.95|188.55|186.83|184.43|190.95|188.55|186.71|184.31|0
1647273900000|2022-03-14 16:05:00|186.77|184.37|185.62|183.22|188.76|186.36|184.91|182.51|0
1647274200000|2022-03-14 16:10:00|185.15|182.75|184.19|181.79|186.58|184.18|183.23|180.83|0
1647274500000|2022-03-14 16:15:00|183.95|181.55|187.3|184.9|187.66|185.26|183.83|181.43|0
1647274800000|2022-03-14 16:20:00|187.42|185.02|187.59|185.19|188.14|185.74|185.02|182.62|0
1647275100000|2022-03-14 16:25:00|187.23|184.83|187.77|185.37|188.02|185.62|185.97|183.57|0
1647275400000|2022-03-14 16:30:00|187.29|184.89|186.93|184.53|189.22|186.82|186.33|183.93|0
1647275700000|2022-03-14 16:35:00|187.05|184.65|187.28|184.88|188.73|186.33|184.77|182.37|0
1647276000000|2022-03-14 16:40:00|186.92|184.52|186.2|183.8|189.21|186.81|185.6|183.2|0
1647276300000|2022-03-14 16:45:00|186.08|183.68|184.97|182.57|187.49|185.09|183.9|181.5|0
1647276600000|2022-03-14 16:50:00|185.33|182.93|180.48|178.08|185.87|183.47|180.48|178.08|0
1647276900000|2022-03-14 16:55:00|180.59|178.19|179.89|177.49|182.77|180.37|179.89|177.49|0
1647277200000|2022-03-14 17:00:00|180.24|177.84|178.13|175.73|180.83|178.43|178.02|175.62|0
1647277500000|2022-03-14 17:05:00|178.25|175.85|177.9|175.5|180.7|178.3|177.78|175.38|0
1647277800000|2022-03-14 17:10:00|178.01|175.61|182.36|179.96|182.6|180.2|173.48|171.08|0
1647278100000|2022-03-14 17:15:00|182.48|180.08|183.77|181.37|183.94|181.54|181.66|179.26|0
1647278400000|2022-03-14 17:20:00|183.3|180.9|183.53|181.13|184|181.6|181.19|178.79|0
1647278700000|2022-03-14 17:25:00|183.82|181.42|180.95|178.55|183.88|181.48|180.48|178.08|0
1647279000000|2022-03-14 17:30:00|181.88|179.48|179.32|176.92|181.88|179.48|176.89|174.49|0
1647279300000|2022-03-14 17:35:00|178.74|176.34|176.43|174.03|178.97|176.57|175.62|173.22|0
1647279600000|2022-03-14 17:40:00|176.66|174.26|175.2|172.8|177.92|175.52|174.8|172.4|0
1647279900000|2022-03-14 17:45:00|175.31|172.91|173.82|171.42|177.27|174.87|173.36|170.96|0
1647280200000|2022-03-14 17:50:00|174.39|171.99|177.61|175.21|178.89|176.49|174.39|171.99|0
1647280500000|2022-03-14 17:55:00|177.27|174.87|175.88|173.48|179.59|177.19|175.65|173.25|0
1647280800000|2022-03-14 18:00:00|175.65|173.25|175.41|173.01|176.11|173.71|174.67|172.27|0
1647281100000|2022-03-14 18:05:00|175.3|172.9|177.02|174.62|178.18|175.78|175.3|172.9|0
1647281400000|2022-03-14 18:10:00|177.14|174.74|176.84|174.44|177.89|175.49|175.52|173.12|0
1647281700000|2022-03-14 18:15:00|176.79|174.39|174.42|172.02|176.9|174.5|174.03|171.63|0
1647282000000|2022-03-14 18:20:00|174.83|172.43|172.93|170.53|175.28|172.88|172.08|169.68|0
1647282300000|2022-03-14 18:25:00|173.11|170.71|172.08|169.68|174.02|171.62|171.85|169.45|0
1647282600000|2022-03-14 18:30:00|172.19|169.79|175.05|172.65|175.05|172.65|171.79|169.39|0
1647282900000|2022-03-14 18:35:00|174.93|172.53|176.08|173.68|177.46|175.06|174.93|172.53|0
1647283200000|2022-03-14 18:40:00|176.54|174.14|174.81|172.41|176.59|174.19|173.89|171.49|0
1647283500000|2022-03-14 18:45:00|174.92|172.52|173.55|171.15|175.04|172.64|173.2|170.8|0
1647283800000|2022-03-14 18:50:00|173.66|171.26|177.04|174.64|177.04|174.64|172.75|170.35|0
1647284100000|2022-03-14 18:55:00|177.1|174.7|177.68|175.28|178.43|176.03|175.89|173.49|0
1647284400000|2022-03-14 19:00:00|177.45|175.05|180.12|177.72|181.41|179.01|176.41|174.01|0
1647284700000|2022-03-14 19:05:00|180|177.6|176.45|174.05|180|177.6|175.59|173.19|0
1647285000000|2022-03-14 19:10:00|176.51|174.11|179.99|177.59|180.35|177.95|176.17|173.77|0
1647285300000|2022-03-14 19:15:00|179.88|177.48|179.17|176.77|182.69|180.29|178.24|175.84|0
1647285600000|2022-03-14 19:20:00|178.94|176.54|180.92|178.52|181.21|178.81|177.9|175.5|0
1647285900000|2022-03-14 19:25:00|181.04|178.64|178|175.6|181.04|178.64|177.77|175.37|0
1647286200000|2022-03-14 19:30:00|178.12|175.72|174.08|171.68|178.24|175.84|172.71|170.31|0
1647286500000|2022-03-14 19:35:00|174.2|171.8|175.68|173.28|176.15|173.75|172.77|170.37|0
1647286800000|2022-03-14 19:40:00|175.34|172.94|177.58|175.18|177.58|175.18|174.53|172.13|0
1647287100000|2022-03-14 19:45:00|178.69|176.29|177.29|174.89|180.32|177.92|175.91|173.51|0
1647287400000|2022-03-14 19:50:00|175.68|173.28|174.75|172.35|177.11|174.71|173.72|171.32|0
1647287700000|2022-03-14 19:55:00|174.98|172.58|176.88|174.48|178.97|176.57|174.98|172.58|0
1647288000000|2022-03-14 20:00:00|177.46|175.06|179.9|177.5|181.07|178.67|177.23|174.83|0
1647288300000|2022-03-14 20:05:00|179.78|177.38|182.23|179.83|182.23|179.83|179.78|177.38|0
1647288600000|2022-03-14 20:10:00|182.12|179.72|181.29|178.89|182.59|180.19|181.29|178.89|0
1647288900000|2022-03-14 20:15:00|181.26|178.46|181.54|178.74|181.9|179.1|181.02|178.22|0
1647289200000|2022-03-14 20:20:00|181.49|178.69|180.95|178.15|181.72|178.92|180.9|178.1|0
1647289500000|2022-03-14 20:25:00|181.02|178.22|180.43|177.63|181.19|178.39|180.37|177.57|0
1647289800000|2022-03-14 20:30:00|180.31|177.51|180.66|177.86|181.13|178.33|180.19|177.39|0
1647290100000|2022-03-14 20:35:00|180.54|177.74|180.65|177.85|180.77|177.97|180.31|177.51|0
1647290400000|2022-03-14 20:40:00|180.59|177.79|180.42|177.62|181.24|178.44|180.07|177.27|0
1647290700000|2022-03-14 20:45:00|180.24|177.44|179.94|177.14|180.88|178.08|179.94|177.14|0
1647291000000|2022-03-14 20:50:00|180.06|177.26|180.17|177.37|180.29|177.49|179.82|177.02|0
1647291300000|2022-03-14 20:55:00|180.11|177.31|180.93|178.13|181.28|178.48|180|177.2|0
1647291600000|2022-03-14 21:00:00|180.89|178.09|180.94|178.14|180.94|178.14|180.64|177.84|0
1647291900000|2022-03-14 21:05:00|180.87|178.07|180.95|178.15|180.96|178.16|180.78|177.98|0
1647292200000|2022-03-14 21:10:00|180.78|177.98|180.77|177.97|180.78|177.98|180.77|177.97|0
1647292500000|2022-03-14 21:15:00|180.76|177.96|180.66|177.86|180.76|177.96|180.66|177.86|0
1647292800000|2022-03-14 21:20:00|180.43|177.63|180.14|177.34|180.47|177.67|179.67|176.87|0
1647293100000|2022-03-14 21:25:00|180.08|177.28|179.85|177.05|180.09|177.29|179.77|176.97|0
1647293400000|2022-03-14 21:30:00|179.97|177.17|180|177.2|180.15|177.35|179.95|177.15|0
1647293700000|2022-03-14 21:35:00|179.88|177.08|179.96|177.16|180.02|177.22|179.88|177.08|0
1647294000000|2022-03-14 21:40:00|179.91|177.11|180.18|177.38|180.4|177.6|179.91|177.11|0
1647294300000|2022-03-14 21:45:00|180.2|177.4|180.29|177.49|180.31|177.51|180.19|177.39|0
1647294600000|2022-03-14 21:50:00|180.28|177.48|181.59|178.79|181.71|178.91|180.24|177.44|0
1647294900000|2022-03-14 21:55:00|181.57|178.77|182.01|179.21|182.12|179.32|181.57|178.77|0
1647295200000|2022-03-14 22:00:00|180.76|177.96|181.41|178.61|181.93|179.13|180.76|177.96|0
1647295500000|2022-03-14 22:05:00|181.52|178.72|180.52|177.72|181.52|178.72|180.35|177.55|0
1647295800000|2022-03-14 22:10:00|180.7|177.9|181.05|178.25|181.64|178.84|180.7|177.9|0
1647296100000|2022-03-14 22:15:00|181.1|178.3|180.69|177.89|181.22|178.42|180.58|177.78|0
1647296400000|2022-03-14 22:20:00|180.75|177.95|180.8|178|180.92|178.12|180.57|177.77|0
1647296700000|2022-03-14 22:25:00|180.74|177.94|179.63|176.83|180.92|178.12|179.28|176.48|0
1647297000000|2022-03-14 22:30:00|179.69|176.89|182.02|179.22|182.79|179.99|179.17|176.37|0
1647297300000|2022-03-14 22:35:00|181.97|179.17|184.2|181.4|184.56|181.76|181.97|179.17|0
1647297600000|2022-03-14 22:40:00|184.26|181.46|183.43|180.63|184.44|181.64|183.19|180.39|0
1647297900000|2022-03-14 22:45:00|183.49|180.69|183.84|181.04|184.79|181.99|183.37|180.57|0
1647298200000|2022-03-14 22:50:00|183.78|180.98|183.37|180.57|184.02|181.22|183.25|180.45|0
1647298500000|2022-03-14 22:55:00|183.3|180.5|183.24|180.44|183.84|181.04|183.13|180.33|0
1647298800000|2022-03-14 23:00:00|183.36|180.56|181.94|179.14|183.71|180.91|181.71|178.91|0
1647299100000|2022-03-14 23:05:00|181.83|179.03|182.29|179.49|182.77|179.97|181.71|178.91|0
1647299400000|2022-03-14 23:10:00|182.18|179.38|182.29|179.49|182.29|179.49|181|178.2|0
1647299700000|2022-03-14 23:15:00|182.35|179.55|182.99|180.19|183.11|180.31|182.05|179.25|0
1647300000000|2022-03-14 23:20:00|183.23|180.43|182.4|179.6|183.28|180.48|182.4|179.6|0
1647300300000|2022-03-14 23:25:00|182.28|179.48|182.75|179.95|183.22|180.42|182.28|179.48|0
1647300600000|2022-03-14 23:30:00|182.87|180.07|182.45|179.65|183.46|180.66|182.28|179.48|0
1647300900000|2022-03-14 23:35:00|182.51|179.71|183.5|180.7|183.69|180.89|182.51|179.71|0
1647301200000|2022-03-14 23:40:00|183.45|180.65|183.03|180.23|183.74|180.94|182.62|179.82|0
1647301500000|2022-03-14 23:45:00|183.09|180.29|182.08|179.28|183.26|180.46|181.68|178.88|0
1647301800000|2022-03-14 23:50:00|181.91|179.11|181.79|178.99|182.14|179.34|181.44|178.64|0
1647302100000|2022-03-14 23:55:00|181.91|179.11|181.67|178.87|182.2|179.4|181.43|178.63|0
1647302400000|2022-03-15 00:00:00|181.55|178.75|180.9|178.1|182.37|179.57|180.61|177.81|0
1647302700000|2022-03-15 00:05:00|181.31|178.51|181.83|179.03|182.37|179.57|181.13|178.33|0
1647303000000|2022-03-15 00:10:00|182.01|179.21|179.55|176.75|182.18|179.38|179.09|176.29|0
1647303300000|2022-03-15 00:15:00|179.43|176.63|178.97|176.17|179.43|176.63|178.21|175.41|0
1647303600000|2022-03-15 00:20:00|178.85|176.05|179.78|176.98|179.78|176.98|178.85|176.05|0
1647303900000|2022-03-15 00:25:00|180.01|177.21|179.66|176.86|180.01|177.21|179.01|176.21|0
1647304200000|2022-03-15 00:30:00|179.77|176.97|181.4|178.6|181.4|178.6|179.71|176.91|0
1647304500000|2022-03-15 00:35:00|181.46|178.66|181.17|178.37|182.87|180.07|181.05|178.25|0
1647304800000|2022-03-15 00:40:00|180.93|178.13|180.81|178.01|181.05|178.25|180.35|177.55|0
1647305100000|2022-03-15 00:45:00|180.69|177.89|179.87|177.07|182.34|179.54|179.87|177.07|0
1647305400000|2022-03-15 00:50:00|179.99|177.19|179.99|177.19|180.11|177.31|179.64|176.84|0
1647305700000|2022-03-15 00:55:00|179.93|177.13|179.98|177.18|181.04|178.24|179.17|176.37|0
1647306000000|2022-03-15 01:00:00|180.1|177.3|180.44|177.64|181.03|178.23|179.75|176.95|0
1647306300000|2022-03-15 01:05:00|180.33|177.53|178.93|176.13|180.38|177.58|178.93|176.13|0
1647306600000|2022-03-15 01:10:00|179.16|176.36|179.27|176.47|179.68|176.88|178.87|176.07|0
1647306900000|2022-03-15 01:15:00|179.15|176.35|178.11|175.31|179.44|176.64|178.11|175.31|0
1647307200000|2022-03-15 01:20:00|178.22|175.42|180.84|178.04|180.84|178.04|177.99|175.19|0
1647307500000|2022-03-15 01:25:00|180.66|177.86|179.43|176.63|182.3|179.5|179.14|176.34|0
1647307800000|2022-03-15 01:30:00|179.49|176.69|176.82|174.02|180.07|177.27|176.71|173.91|0
1647308100000|2022-03-15 01:35:00|176.94|174.14|177.33|174.53|177.98|175.18|175.44|172.64|0
1647308400000|2022-03-15 01:40:00|177.28|174.48|178.32|175.52|178.95|176.15|177.22|174.42|0
1647308700000|2022-03-15 01:45:00|178.43|175.63|178.78|175.98|179.36|176.56|177.74|174.94|0
1647309000000|2022-03-15 01:50:00|178.55|175.75|176.46|173.66|179.94|177.14|176|173.2|0
1647309300000|2022-03-15 01:55:00|176.51|173.71|177.38|174.58|178.19|175.39|175.31|172.51|0
1647309600000|2022-03-15 02:00:00|177.43|174.63|178.88|176.08|179.47|176.67|177.38|174.58|0
1647309900000|2022-03-15 02:05:00|178.53|175.73|179.81|177.01|179.98|177.18|178.53|175.73|0
1647310200000|2022-03-15 02:10:00|179.75|176.95|180.45|177.65|181.09|178.29|179.34|176.54|0
1647310500000|2022-03-15 02:15:00|180.62|177.82|180.79|177.99|182.38|179.58|179.57|176.77|0
1647310800000|2022-03-15 02:20:00|180.85|178.05|180.73|177.93|181.03|178.23|179.57|176.77|0
1647311100000|2022-03-15 02:25:00|180.79|177.99|181.9|179.1|181.9|179.1|180.09|177.29|0
1647311400000|2022-03-15 02:30:00|181.96|179.16|183.19|180.39|183.55|180.75|180.9|178.1|0
1647311700000|2022-03-15 02:35:00|182.96|180.16|184.78|181.98|185.92|183.12|182.96|180.16|0
1647312000000|2022-03-15 02:40:00|184.66|181.86|183.66|180.86|185.02|182.22|183.54|180.74|0
1647312300000|2022-03-15 02:45:00|183.54|180.74|183.65|180.85|185.07|182.27|183.36|180.56|0
1647312600000|2022-03-15 02:50:00|183.77|180.97|183.18|180.38|183.94|181.14|182.64|179.84|0
1647312900000|2022-03-15 02:55:00|183.23|180.43|183.11|180.31|183.53|180.73|182.29|179.49|0
1647313200000|2022-03-15 03:00:00|183.05|180.25|183.76|180.96|184.59|181.79|182.7|179.9|0
1647313500000|2022-03-15 03:05:00|183.7|180.9|182.75|179.95|184.76|181.96|182.11|179.31|0
1647313800000|2022-03-15 03:10:00|182.81|180.01|182.69|179.89|183.05|180.25|182.1|179.3|0
1647314100000|2022-03-15 03:15:00|182.81|180.01|182.45|179.65|183.04|180.24|182.21|179.41|0
1647314400000|2022-03-15 03:20:00|182.33|179.53|183.51|180.71|183.63|180.83|182.21|179.41|0
1647314700000|2022-03-15 03:25:00|183.39|180.59|182.32|179.52|183.51|180.71|181.97|179.17|0
1647315000000|2022-03-15 03:30:00|182.5|179.7|183.03|180.23|183.03|180.23|182.14|179.34|0
1647315300000|2022-03-15 03:35:00|182.85|180.05|182.49|179.69|183.26|180.46|182.49|179.69|0
1647315600000|2022-03-15 03:40:00|182.43|179.63|181.66|178.86|182.79|179.99|180.79|177.99|0
1647315900000|2022-03-15 03:45:00|181.61|178.81|180.78|177.98|181.84|179.04|180.67|177.87|0
1647316200000|2022-03-15 03:50:00|180.9|178.1|181.89|179.09|181.95|179.15|180.72|177.92|0
1647316500000|2022-03-15 03:55:00|181.83|179.03|181.95|179.15|182.42|179.62|181.54|178.74|0
1647316800000|2022-03-15 04:00:00|182.07|179.27|181.71|178.91|182.07|179.27|181.18|178.38|0
1647317100000|2022-03-15 04:05:00|181.65|178.85|181.24|178.44|181.71|178.91|181.24|178.44|0
1647317400000|2022-03-15 04:10:00|181.35|178.55|181.52|178.72|181.7|178.9|181.23|178.43|0
1647317700000|2022-03-15 04:15:00|181.58|178.78|181.7|178.9|181.7|178.9|181.41|178.61|0
1647318000000|2022-03-15 04:20:00|181.58|178.78|181.69|178.89|181.7|178.9|181.34|178.54|0
1647318300000|2022-03-15 04:25:00|181.58|178.78|179.06|176.26|182.4|179.6|179.06|176.26|0
1647318600000|2022-03-15 04:30:00|178.95|176.15|180.23|177.43|180.64|177.84|178.95|176.15|0
1647318900000|2022-03-15 04:35:00|180.29|177.49|180.11|177.31|180.41|177.61|179.46|176.66|0
1647319200000|2022-03-15 04:40:00|180.05|177.25|180.46|177.66|180.58|177.78|179.76|176.96|0
1647319500000|2022-03-15 04:45:00|180.58|177.78|180.22|177.42|180.69|177.89|179.99|177.19|0
1647319800000|2022-03-15 04:50:00|180.16|177.36|180.57|177.77|180.69|177.89|180.1|177.3|0
1647320100000|2022-03-15 04:55:00|180.62|177.82|180.45|177.65|180.69|177.89|180.45|177.65|0
1647320400000|2022-03-15 05:00:00|180.68|177.88|178.57|175.77|180.68|177.88|178.46|175.66|0
1647320700000|2022-03-15 05:05:00|178.63|175.83|178.8|176|179.79|176.99|178.45|175.65|0
1647321000000|2022-03-15 05:10:00|178.74|175.94|178.91|176.11|179.09|176.29|177.75|174.95|0
1647321300000|2022-03-15 05:15:00|178.68|175.88|178.33|175.53|179.61|176.81|178.15|175.35|0
1647321600000|2022-03-15 05:20:00|177.74|174.94|177.97|175.17|178.09|175.29|176.7|173.9|0
1647321900000|2022-03-15 05:25:00|177.91|175.11|177.85|175.05|177.97|175.17|177.27|174.47|0
1647322200000|2022-03-15 05:30:00|177.91|175.11|178.9|176.1|178.96|176.16|177.38|174.58|0
1647322500000|2022-03-15 05:35:00|178.78|175.98|177.73|174.93|179.3|176.5|177.61|174.81|0
1647322800000|2022-03-15 05:40:00|177.84|175.04|177.84|175.04|178.95|176.15|177.38|174.58|0
1647323100000|2022-03-15 05:45:00|177.61|174.81|178.19|175.39|178.19|175.39|176.91|174.11|0
1647323400000|2022-03-15 05:50:00|178.07|175.27|175.98|173.18|178.19|175.39|175.98|173.18|0
1647323700000|2022-03-15 05:55:00|176.09|173.29|176.9|174.1|177.13|174.33|175.86|173.06|0
1647324000000|2022-03-15 06:00:00|176.67|173.87|174.93|172.13|176.9|174.1|174.7|171.9|0
1647324300000|2022-03-15 06:05:00|174.98|172.18|176.54|173.74|176.66|173.86|174.7|171.9|0
1647324600000|2022-03-15 06:10:00|176.31|173.51|177.35|174.55|178.17|175.37|176.2|173.4|0
1647324900000|2022-03-15 06:15:00|177.29|174.49|175.84|173.04|177.58|174.78|175.61|172.81|0
1647325200000|2022-03-15 06:20:00|175.73|172.93|177.4|174.6|177.58|174.78|175.72|172.92|0
1647325500000|2022-03-15 06:25:00|177.23|174.43|176.53|173.73|177.46|174.66|176.35|173.55|0
1647325800000|2022-03-15 06:30:00|176.47|173.67|176.29|173.49|176.93|174.13|175.48|172.68|0
1647326100000|2022-03-15 06:35:00|176.41|173.61|177.13|174.33|178.03|175.23|176.17|173.37|0
1647326400000|2022-03-15 06:40:00|177.18|174.38|177.24|174.44|177.82|175.02|176.32|173.52|0
1647326700000|2022-03-15 06:45:00|177.18|174.38|175.16|172.36|177.24|174.44|175.04|172.24|0
1647327000000|2022-03-15 06:50:00|175.21|172.41|175.15|172.35|175.62|172.82|174.12|171.32|0
1647327300000|2022-03-15 06:55:00|175.09|172.29|175.09|172.29|175.67|172.87|174.81|172.01|0
1647327600000|2022-03-15 07:00:00|175.15|172.35|170.81|168.01|175.5|172.7|170.58|167.78|0
1647327900000|2022-03-15 07:05:00|170.83|168.43|172.42|170.02|173.34|170.94|170.55|168.15|0
1647328200000|2022-03-15 07:10:00|172.25|169.85|164.11|161.71|172.54|170.14|163.55|161.15|0
1647328500000|2022-03-15 07:15:00|164.55|162.15|166.99|164.59|167.33|164.93|163.99|161.59|0
1647328800000|2022-03-15 07:20:00|167.22|164.82|167.89|165.49|168.9|166.5|165.99|163.59|0
1647329100000|2022-03-15 07:25:00|168.45|166.05|165.43|163.03|168.45|166.05|165.43|163.03|0
1647329400000|2022-03-15 07:30:00|165.31|162.91|165.42|163.02|167.37|164.97|164.42|162.02|0
1647329700000|2022-03-15 07:35:00|165.31|162.91|166.14|163.74|166.53|164.13|164.75|162.35|0
1647330000000|2022-03-15 07:40:00|166.09|163.69|167.04|164.16|167.61|164.91|165.36|162.96|0
1647330300000|2022-03-15 07:45:00|167.27|164.39|166.54|163.66|168|165.12|165.65|162.77|0
1647330600000|2022-03-15 07:50:00|166.76|163.88|170.85|167.97|171.42|168.54|165.07|162.19|0
1647330900000|2022-03-15 07:55:00|171.14|168.26|172.04|169.16|172.38|169.5|170.8|167.92|0
1647331200000|2022-03-15 08:00:00|172.21|169.33|171.92|169.04|172.72|169.84|169.89|167.01|0
1647331500000|2022-03-15 08:05:00|171.81|168.93|175.34|172.22|180.83|177.71|171.81|168.93|0
1647331800000|2022-03-15 08:10:00|175.8|172.68|173.51|170.39|175.8|172.68|172.71|169.59|0
1647332100000|2022-03-15 08:15:00|172.94|169.82|171.07|167.95|173.28|170.16|170.84|167.72|0
1647332400000|2022-03-15 08:20:00|171.35|168.23|170|166.88|172.25|169.13|168.82|165.7|0
1647332700000|2022-03-15 08:25:00|169.77|166.65|170.27|167.15|171.8|168.68|169.43|166.31|0
1647333000000|2022-03-15 08:30:00|170.33|167.21|170.27|167.15|170.33|167.21|168.09|164.97|0
1647333300000|2022-03-15 08:35:00|170.21|167.09|168.98|165.86|171.56|168.44|168.58|165.46|0
1647333600000|2022-03-15 08:40:00|168.75|165.63|169.98|166.86|171.27|168.15|168.69|165.57|0
1647333900000|2022-03-15 08:45:00|169.92|166.8|168.24|165.12|169.92|166.8|167.3|164.18|0
1647334200000|2022-03-15 08:50:00|168.3|165.18|167.74|164.62|168.3|165.18|166.3|163.18|0
1647334500000|2022-03-15 08:55:00|167.85|164.73|165.85|162.73|167.96|164.84|164.91|161.79|0
1647334800000|2022-03-15 09:00:00|165.62|162.5|165.84|162.72|166.78|163.66|164.96|161.84|0
1647335100000|2022-03-15 09:05:00|165.78|162.66|163.96|160.84|165.78|162.66|162.98|159.86|0
1647335400000|2022-03-15 09:10:00|164.02|160.9|165.83|162.71|165.94|162.82|163.09|159.97|0
1647335700000|2022-03-15 09:15:00|165.78|162.66|164.95|161.83|166.16|163.04|164.4|161.28|0
1647336000000|2022-03-15 09:20:00|165.39|162.27|168.6|165.48|168.6|165.48|164.72|161.6|0
1647336300000|2022-03-15 09:25:00|168.72|165.6|169.27|166.15|170.4|167.28|168.6|165.48|0
1647336600000|2022-03-15 09:30:00|169.44|166.32|169.77|166.65|171.52|168.4|169.16|166.04|0
1647336900000|2022-03-15 09:35:00|169.88|166.76|170.33|167.21|170.33|167.21|168.54|165.42|0
1647337200000|2022-03-15 09:40:00|169.71|166.59|173.1|169.98|173.72|170.6|169.71|166.59|0
1647337500000|2022-03-15 09:45:00|172.92|169.8|173.15|170.03|174.8|171.68|172.58|169.46|0
1647337800000|2022-03-15 09:50:00|173.26|170.14|170.04|166.92|173.6|170.48|170.04|166.92|0
1647338100000|2022-03-15 09:55:00|170.15|167.03|170.65|167.53|171.16|168.04|168.92|165.8|0
1647338400000|2022-03-15 10:00:00|170.93|167.81|171.83|168.71|172.51|169.39|170.37|167.25|0
1647338700000|2022-03-15 10:05:00|171.95|168.83|171.83|168.71|173.36|170.24|171.15|168.03|0
1647339000000|2022-03-15 10:10:00|171.94|168.82|174.61|171.49|174.95|171.83|171.83|168.71|0
1647339300000|2022-03-15 10:15:00|174.55|171.43|173.98|170.86|175.12|172|173.24|170.12|0
1647339600000|2022-03-15 10:20:00|173.86|170.74|174.49|171.37|175.63|172.51|171.93|168.81|0
1647339900000|2022-03-15 10:25:00|174.54|171.42|175.23|172.11|175.74|172.62|174.32|171.2|0
1647340200000|2022-03-15 10:30:00|175.68|172.56|177.46|174.34|177.52|174.4|175.23|172.11|0
1647340500000|2022-03-15 10:35:00|177.64|174.52|177.52|174.4|178.44|175.32|177.41|174.29|0
1647340800000|2022-03-15 10:40:00|177.34|174.22|175.56|172.44|177.34|174.22|175.38|172.26|0
1647341100000|2022-03-15 10:45:00|175.73|172.61|176.93|173.81|176.93|173.81|175.61|172.49|0
1647341400000|2022-03-15 10:50:00|176.7|173.58|180.58|177.46|180.64|177.52|176.59|173.47|0
1647341700000|2022-03-15 10:55:00|180.4|177.28|177.92|174.8|184.37|181.25|177.92|174.8|0
1647342000000|2022-03-15 11:00:00|178.16|175.04|180.25|177.13|180.49|177.37|178.16|175.04|0
1647342300000|2022-03-15 11:05:00|180.19|177.07|182.3|179.18|182.47|179.35|180.13|177.01|0
1647342600000|2022-03-15 11:10:00|182.36|179.24|180.87|177.75|183.4|180.28|180.87|177.75|0
1647342900000|2022-03-15 11:15:00|180.81|177.69|179.34|176.22|181.7|178.58|179.17|176.05|0
1647343200000|2022-03-15 11:20:00|179.4|176.28|176.77|173.65|179.46|176.34|176.02|172.9|0
1647343500000|2022-03-15 11:25:00|176.95|173.83|177.06|173.94|178.34|175.22|176.13|173.01|0
1647343800000|2022-03-15 11:30:00|177|173.88|178.51|175.39|178.51|175.39|176.24|173.12|0
1647344100000|2022-03-15 11:35:00|178.45|175.33|178.04|174.92|178.98|175.86|177.52|174.4|0
1647344400000|2022-03-15 11:40:00|177.92|174.8|178.82|175.7|179.4|176.28|176.41|173.29|0
1647344700000|2022-03-15 11:45:00|178.87|175.75|177.19|174.07|179.05|175.93|177.19|174.07|0
1647345000000|2022-03-15 11:50:00|177.31|174.19|177.94|174.82|178.46|175.34|176.84|173.72|0
1647345300000|2022-03-15 11:55:00|177.82|174.7|179.27|176.15|179.85|176.73|177.82|174.7|0
1647345600000|2022-03-15 12:00:00|179.09|175.97|179.85|176.73|180.43|177.31|177.76|174.64|0
1647345900000|2022-03-15 12:05:00|179.73|176.61|178.56|175.44|180.66|177.54|178.27|175.15|0
1647346200000|2022-03-15 12:10:00|178.68|175.56|181.12|178|181.12|178|178.68|175.56|0
1647346500000|2022-03-15 12:15:00|181.01|177.89|181.35|178.23|181.94|178.82|180.42|177.3|0
1647346800000|2022-03-15 12:20:00|181.59|178.47|183.35|180.23|184.41|181.29|181.53|178.41|0
1647347100000|2022-03-15 12:25:00|183.47|180.35|181.58|178.46|183.47|180.35|181.58|178.46|0
1647347400000|2022-03-15 12:30:00|182.11|178.99|188.99|185.87|191.83|188.71|181.52|178.4|0
1647347700000|2022-03-15 12:35:00|189.42|186.3|189.05|185.93|189.78|186.66|187.86|184.74|0
1647348000000|2022-03-15 12:40:00|188.93|185.81|188.42|185.3|190.46|187.34|187.94|184.82|0
1647348300000|2022-03-15 12:45:00|188.54|185.42|189.61|186.49|189.67|186.55|187.52|184.4|0
1647348600000|2022-03-15 12:50:00|189.49|186.37|188.29|185.17|189.49|186.37|187.93|184.81|0
1647348900000|2022-03-15 12:55:00|188.23|185.11|189|185.88|189.6|186.48|188.17|185.05|0
1647349200000|2022-03-15 13:00:00|188.88|185.76|189.96|186.84|189.96|186.84|188.4|185.28|0
1647349500000|2022-03-15 13:05:00|189.84|186.72|189.59|186.47|190.92|187.8|189.12|186|0
1647349800000|2022-03-15 13:10:00|189.72|186.6|191.28|188.16|193.58|190.46|189.72|186.6|0
1647350100000|2022-03-15 13:15:00|191.64|188.52|190.79|187.67|192.12|189|190.55|187.43|0
1647350400000|2022-03-15 13:20:00|190.91|187.79|189.34|186.22|191.15|188.03|189.34|186.22|0
1647350700000|2022-03-15 13:25:00|190.06|186.94|192.23|189.11|192.6|189.48|188.14|185.02|0
1647351000000|2022-03-15 13:30:00|191.63|188.51|195.64|192.52|199.33|196.21|191.63|188.51|0
1647351300000|2022-03-15 13:35:00|196.37|193.25|193.07|189.95|198.59|195.47|192.47|189.35|0
1647351600000|2022-03-15 13:40:00|193.68|190.56|185.63|182.51|195.39|192.27|185.63|182.51|0
1647351900000|2022-03-15 13:45:00|186.04|182.92|188.72|185.6|189.32|186.2|185.57|182.45|0
1647352200000|2022-03-15 13:50:00|188.66|185.54|189.44|186.32|191.37|188.25|187.77|184.65|0
1647352500000|2022-03-15 13:55:00|189.08|185.96|194.58|191.46|195.62|192.5|189.08|185.96|0
1647352800000|2022-03-15 14:00:00|194.39|191.27|195.46|192.34|198.37|195.25|190.23|187.11|0
1647353100000|2022-03-15 14:05:00|195.58|192.46|191.31|188.19|196.5|193.38|190.82|187.7|0
1647353400000|2022-03-15 14:10:00|191.79|188.67|188.89|185.77|193.01|189.89|187.33|184.21|0
1647353700000|2022-03-15 14:15:00|188.29|185.17|192.27|189.15|192.88|189.76|187.87|184.75|0
1647354000000|2022-03-15 14:20:00|193.12|190|196.55|193.43|196.55|193.43|192.76|189.64|0
1647354300000|2022-03-15 14:25:00|196.43|193.31|197.58|194.46|197.58|194.46|192.4|189.28|0
1647354600000|2022-03-15 14:30:00|198.2|195.08|198.76|195.64|201.33|198.21|197.08|193.96|0
1647354900000|2022-03-15 14:35:00|198.7|195.58|199.94|196.82|201.7|198.58|198.57|195.45|0
1647355200000|2022-03-15 14:40:00|200.32|197.2|200.38|197.26|201.7|198.58|198.57|195.45|0
1647355500000|2022-03-15 14:45:00|200.69|197.57|201.44|198.32|204.38|201.26|200.06|196.94|0
1647355800000|2022-03-15 14:50:00|202.07|198.95|199.43|196.31|202.07|198.95|198.44|195.32|0
1647356100000|2022-03-15 14:55:00|199.56|196.44|198.66|195.54|200.91|197.79|197.54|194.42|0
1647356400000|2022-03-15 15:00:00|199.16|196.04|201.65|198.53|201.65|198.53|198.78|195.66|0
1647356700000|2022-03-15 15:05:00|201.53|198.41|201.78|198.66|202.28|199.16|200.78|197.66|0
1647357000000|2022-03-15 15:10:00|201.9|198.78|202.08|198.96|202.53|199.41|200.27|197.15|0
1647357300000|2022-03-15 15:15:00|201.65|198.53|202.02|198.9|202.52|199.4|199.27|196.15|0
1647357600000|2022-03-15 15:20:00|202.27|199.15|200.89|197.77|203.15|200.03|198.77|195.65|0
1647357900000|2022-03-15 15:25:00|200.76|197.64|205.87|202.99|205.94|203.06|200.51|197.39|0
1647358200000|2022-03-15 15:30:00|206.06|203.18|207.59|204.71|207.72|204.84|205.05|202.17|0
1647358500000|2022-03-15 15:35:00|207.84|204.96|208.48|205.6|209.12|206.24|207.84|204.96|0
1647358800000|2022-03-15 15:40:00|208.35|205.47|208.71|205.83|209.7|206.82|206.83|203.95|0
1647359100000|2022-03-15 15:45:00|208.96|206.08|210.88|208|211.02|208.14|208.38|205.5|0
1647359400000|2022-03-15 15:50:00|211.01|208.13|206.79|203.91|212.04|209.16|205.9|203.02|0
1647359700000|2022-03-15 15:55:00|206.66|203.78|203.36|200.48|206.66|203.78|199.86|196.98|0
1647360000000|2022-03-15 16:00:00|203.11|200.23|201.7|198.82|204.09|201.21|199.33|196.45|0
1647360300000|2022-03-15 16:05:00|201.64|198.76|206.99|204.11|207.88|205|200.58|197.7|0
1647360600000|2022-03-15 16:10:00|206.87|203.99|207.12|204.24|207.88|205|205.6|202.72|0
1647360900000|2022-03-15 16:15:00|207.18|204.3|208.77|205.89|209.15|206.27|206.48|203.6|0
1647361200000|2022-03-15 16:20:00|208.64|205.76|211.07|208.19|211.07|208.19|207.24|204.36|0
1647361500000|2022-03-15 16:25:00|210.94|208.06|212.7|209.82|213.13|210.25|210.81|207.93|0
1647361800000|2022-03-15 16:30:00|212.57|209.69|210.94|208.06|213.61|210.73|210.81|207.93|0
1647362100000|2022-03-15 16:35:00|211.2|208.32|213.13|210.25|213.52|210.64|211.13|208.25|0
1647362400000|2022-03-15 16:40:00|213.26|210.38|209.52|206.64|213.26|210.38|209.52|206.64|0
1647362700000|2022-03-15 16:45:00|209.65|206.77|207.86|204.98|210.8|207.92|207.41|204.53|0
1647363000000|2022-03-15 16:50:00|207.73|204.85|205.44|202.56|207.99|205.11|203.93|201.05|0
1647363300000|2022-03-15 16:55:00|205.7|202.82|209.38|206.5|209.51|206.63|205.57|202.69|0
1647363600000|2022-03-15 17:00:00|209.26|206.38|211.18|208.3|212.08|209.2|209.13|206.25|0
1647363900000|2022-03-15 17:05:00|211.05|208.17|208.1|205.22|211.3|208.42|207.46|204.58|0
1647364200000|2022-03-15 17:10:00|207.9|205.02|203.53|200.65|207.9|205.02|203.53|200.65|0
1647364500000|2022-03-15 17:15:00|203.91|201.03|203.91|201.03|205.93|203.05|203.28|200.4|0
1647364800000|2022-03-15 17:20:00|203.78|200.9|206.05|203.17|206.69|203.81|203.53|200.65|0
1647365100000|2022-03-15 17:25:00|205.99|203.11|201.64|198.76|207.96|205.08|201.64|198.76|0
1647365400000|2022-03-15 17:30:00|201.7|198.82|202.95|200.07|203.9|201.02|200.51|197.63|0
1647365700000|2022-03-15 17:35:00|203.14|200.26|202.44|199.56|204.59|201.71|202.01|199.13|0
1647366000000|2022-03-15 17:40:00|202.63|199.75|204.39|201.51|205.66|202.78|201.63|198.75|0
1647366300000|2022-03-15 17:45:00|204.27|201.39|203.51|200.63|205.4|202.52|202.88|200|0
1647366600000|2022-03-15 17:50:00|203.76|200.88|205.02|202.14|205.58|202.7|203.76|200.88|0
1647366900000|2022-03-15 17:55:00|205.14|202.26|207.17|204.29|208.06|205.18|204.89|202.01|0
1647367200000|2022-03-15 18:00:00|206.79|203.91|202.49|199.61|208.31|205.43|202.49|199.61|0
1647367500000|2022-03-15 18:05:00|202.61|199.73|205.76|202.88|206.33|203.45|201.86|198.98|0
1647367800000|2022-03-15 18:10:00|205.51|202.63|203.49|200.61|206.27|203.39|202.48|199.6|0
1647368100000|2022-03-15 18:15:00|203.36|200.48|199.11|196.23|203.61|200.73|198.24|195.36|0
1647368400000|2022-03-15 18:20:00|199.35|196.47|200.22|197.34|200.97|198.09|198.05|195.17|0
1647368700000|2022-03-15 18:25:00|200.6|197.72|201.34|198.46|202.35|199.47|199.85|196.97|0
1647369000000|2022-03-15 18:30:00|201.22|198.34|204.73|201.85|205.49|202.61|199.22|196.34|0
1647369300000|2022-03-15 18:35:00|204.6|201.72|204.22|201.34|205.36|202.48|202.59|199.71|0
1647369600000|2022-03-15 18:40:00|204.35|201.47|206.5|203.62|207.01|204.13|203.84|200.96|0
1647369900000|2022-03-15 18:45:00|206.62|203.74|210.45|207.57|210.45|207.57|206.11|203.23|0
1647370200000|2022-03-15 18:50:00|210.83|207.95|211.86|208.98|212.76|209.88|210.83|207.95|0
1647370500000|2022-03-15 18:55:00|211.73|208.85|214.7|211.82|215.09|212.21|211.21|208.33|0
1647370800000|2022-03-15 19:00:00|213.92|211.04|214.18|211.3|215.87|212.99|213.02|210.14|0
1647371100000|2022-03-15 19:05:00|214.05|211.17|214.3|211.42|215.87|212.99|213.92|211.04|0
1647371400000|2022-03-15 19:10:00|214.56|211.68|214.95|212.07|216.91|214.03|214.04|211.16|0
1647371700000|2022-03-15 19:15:00|215.14|212.26|219.39|216.51|219.79|216.91|215.08|212.2|0
1647372000000|2022-03-15 19:20:00|219.52|216.64|220.7|217.82|221.37|218.49|218.08|215.2|0
1647372300000|2022-03-15 19:25:00|221.1|218.22|220.44|217.56|221.63|218.75|220.04|217.16|0
1647372600000|2022-03-15 19:30:00|220.3|217.42|221.09|218.21|224.14|221.26|220.3|217.42|0
1647372900000|2022-03-15 19:35:00|220.83|217.95|221.48|218.6|221.49|218.61|219.64|216.76|0
1647373200000|2022-03-15 19:40:00|222.01|219.13|220.56|217.68|222.15|219.27|218.85|215.97|0
1647373500000|2022-03-15 19:45:00|221.48|218.6|219.56|216.68|221.61|218.73|215.88|213|0
1647373800000|2022-03-15 19:50:00|220.29|217.41|223.63|220.75|226.35|223.47|219.43|216.55|0
1647374100000|2022-03-15 19:55:00|222.83|219.95|221.63|218.75|223.1|220.22|218.87|215.99|0
1647374400000|2022-03-15 20:00:00|222.23|219.35|219.91|217.03|222.69|219.81|219.78|216.9|0
1647374700000|2022-03-15 20:05:00|219.71|216.83|218.6|215.72|220.84|217.96|218.07|215.19|0
1647375000000|2022-03-15 20:10:00|218.46|215.58|217.81|214.93|219.84|216.96|217.67|214.79|0
1647375300000|2022-03-15 20:15:00|218.24|214.88|219.75|216.39|220.41|217.05|218.24|214.88|0
1647375600000|2022-03-15 20:20:00|219.68|216.32|220.01|216.65|220.4|217.04|219.62|216.26|0
1647375900000|2022-03-15 20:25:00|219.88|216.52|219.21|215.85|220.14|216.78|219.21|215.85|0
1647376200000|2022-03-15 20:30:00|219.41|216.05|219.34|215.98|219.61|216.25|218.69|215.33|0
1647376500000|2022-03-15 20:35:00|219.47|216.11|221.05|217.69|221.05|217.69|219.21|215.85|0
1647376800000|2022-03-15 20:40:00|220.92|217.56|220.84|217.48|221.31|217.95|219.99|216.63|0
1647377100000|2022-03-15 20:45:00|220.98|217.62|220.91|217.55|221.18|217.82|220.18|216.82|0
1647377400000|2022-03-15 20:50:00|220.71|217.35|220.11|216.75|220.84|217.48|220.05|216.69|0
1647377700000|2022-03-15 20:55:00|220.25|216.89|219.25|215.89|220.64|217.28|218.93|215.57|0
1647378000000|2022-03-15 21:00:00|219.11|215.75|219.41|216.05|219.47|216.11|218.83|215.47|0
1647378300000|2022-03-15 21:05:00|219.33|215.97|219.12|215.76|219.47|216.11|218.84|215.48|0
1647378600000|2022-03-15 21:10:00|219.09|215.73|219.36|216|219.36|216|219.03|215.67|0
1647378900000|2022-03-15 21:15:00|219.52|216.16|219|215.64|219.52|216.16|219|215.64|0
1647379200000|2022-03-15 21:20:00|219.08|215.72|219.09|215.73|219.19|215.83|218.94|215.58|0
1647379500000|2022-03-15 21:25:00|219.11|215.75|219.47|216.11|219.52|216.16|219.11|215.75|0
1647379800000|2022-03-15 21:30:00|219.46|216.1|219.46|216.1|219.46|216.1|219.45|216.09|0
1647380100000|2022-03-15 21:35:00|219.48|216.12|219.27|215.91|219.48|216.12|219.27|215.91|0
1647380400000|2022-03-15 21:40:00|219.29|215.93|219.28|215.92|219.29|215.93|219.24|215.88|0
1647380700000|2022-03-15 21:45:00|219.3|215.94|219.3|215.94|219.34|215.98|219.2|215.84|0
1647381000000|2022-03-15 21:50:00|219.29|215.93|219.26|215.9|219.29|215.93|219.26|215.9|0
1647381300000|2022-03-15 21:55:00|219.28|215.92|219.31|215.95|219.31|215.95|219.05|215.69|0
1647381600000|2022-03-15 22:00:00|220.26|216.9|218.94|215.58|220.26|216.9|218.88|215.52|0
1647381900000|2022-03-15 22:05:00|219.01|215.65|218.08|214.72|219.01|215.65|217.69|214.33|0
1647382200000|2022-03-15 22:10:00|218.02|214.66|218.6|215.24|218.6|215.24|217.17|213.81|0
1647382500000|2022-03-15 22:15:00|218.47|215.11|218.86|215.5|219.13|215.77|218.47|215.11|0
1647382800000|2022-03-15 22:20:00|218.99|215.63|218.33|214.97|219.26|215.9|218.2|214.84|0
1647383100000|2022-03-15 22:25:00|218.27|214.91|218.2|214.84|218.99|215.63|218.07|214.71|0
1647383400000|2022-03-15 22:30:00|218.46|215.1|217.93|214.57|218.59|215.23|217.93|214.57|0
1647383700000|2022-03-15 22:35:00|218.06|214.7|217.67|214.31|218.19|214.83|217.54|214.18|0
1647384000000|2022-03-15 22:40:00|217.73|214.37|217.79|214.43|218.45|215.09|217.73|214.37|0
1647384300000|2022-03-15 22:45:00|217.86|214.5|218.18|214.82|218.45|215.09|217.79|214.43|0
1647384600000|2022-03-15 22:50:00|218.11|214.75|218.5|215.14|218.57|215.21|218.05|214.69|0
1647384900000|2022-03-15 22:55:00|218.44|215.08|218.17|214.81|218.5|215.14|217.52|214.16|0
1647385200000|2022-03-15 23:00:00|218.37|215.01|217.84|214.48|218.57|215.21|217.84|214.48|0
1647385500000|2022-03-15 23:05:00|217.91|214.55|217.51|214.15|218.04|214.68|217.25|213.89|0
1647385800000|2022-03-15 23:10:00|217.57|214.21|217.25|213.89|217.64|214.28|217.12|213.76|0
1647386100000|2022-03-15 23:15:00|217.38|214.02|218.16|214.8|218.55|215.19|217.38|214.02|0
1647386400000|2022-03-15 23:20:00|218.29|214.93|219.07|215.71|219.6|216.24|218.16|214.8|0
1647386700000|2022-03-15 23:25:00|219|215.64|218.41|215.05|219.07|215.71|217.82|214.46|0
1647387000000|2022-03-15 23:30:00|218.34|214.98|217.88|214.52|218.34|214.98|217.23|213.87|0
1647387300000|2022-03-15 23:35:00|217.75|214.39|221.57|218.21|222.96|219.6|217.42|214.06|0
1647387600000|2022-03-15 23:40:00|221.5|218.14|221.83|218.47|222.23|218.87|221.43|218.07|0
1647387900000|2022-03-15 23:45:00|221.96|218.6|220.9|217.54|222.22|218.86|220.5|217.14|0
1647388200000|2022-03-15 23:50:00|220.7|217.34|218.65|215.29|220.7|217.34|218.26|214.9|0
1647388500000|2022-03-15 23:55:00|218.52|215.16|218.39|215.03|219.18|215.82|217.6|214.24|0
1647388800000|2022-03-16 00:00:00|218.13|214.77|217.21|213.85|218.71|215.35|216.81|213.45|0
1647389100000|2022-03-16 00:05:00|217.34|213.98|218.25|214.89|218.51|215.15|216.94|213.58|0
1647389400000|2022-03-16 00:10:00|218.38|215.02|217.46|214.1|218.77|215.41|217.46|214.1|0
1647389700000|2022-03-16 00:15:00|217.33|213.97|215.5|212.14|217.33|213.97|214.98|211.62|0
1647390000000|2022-03-16 00:20:00|215.24|211.88|214.84|211.48|215.63|212.27|213.81|210.45|0
1647390300000|2022-03-16 00:25:00|215.1|211.74|215.1|211.74|215.49|212.13|214.19|210.83|0
1647390600000|2022-03-16 00:30:00|215.23|211.87|215.49|212.13|216.92|213.56|215.16|211.8|0
1647390900000|2022-03-16 00:35:00|215.42|212.06|214.83|211.47|215.49|212.13|214.44|211.08|0
1647391200000|2022-03-16 00:40:00|214.7|211.34|214.63|211.27|215.35|211.99|214.18|210.82|0
1647391500000|2022-03-16 00:45:00|214.57|211.21|214.11|210.75|215.22|211.86|214.11|210.75|0
1647391800000|2022-03-16 00:50:00|214.3|210.94|214.49|211.13|215.21|211.85|214.04|210.68|0
1647392100000|2022-03-16 00:55:00|214.43|211.07|215.53|212.17|216.64|213.28|214.43|211.07|0
1647392400000|2022-03-16 01:00:00|215.6|212.24|215.92|212.56|216.05|212.69|215.07|211.71|0
1647392700000|2022-03-16 01:05:00|216.05|212.69|215.39|212.03|216.77|213.41|215.07|211.71|0
1647393000000|2022-03-16 01:10:00|215.46|212.1|215.78|212.42|215.84|212.48|214.42|211.06|0
1647393300000|2022-03-16 01:15:00|215.58|212.22|216.36|213|216.49|213.13|215.45|212.09|0
1647393600000|2022-03-16 01:20:00|216.49|213.13|216.42|213.06|216.62|213.26|215.71|212.35|0
1647393900000|2022-03-16 01:25:00|216.36|213|215.76|212.4|216.42|213.06|215.45|212.09|0
1647394200000|2022-03-16 01:30:00|215.96|212.6|215.31|211.95|216.35|212.99|214.98|211.62|0
1647394500000|2022-03-16 01:35:00|215.44|212.08|215.17|211.81|216.28|212.92|215.17|211.81|0
1647394800000|2022-03-16 01:40:00|215.3|211.94|215.17|211.81|215.95|212.59|215.11|211.75|0
1647395100000|2022-03-16 01:45:00|215.3|211.94|215.43|212.07|215.95|212.59|214.91|211.55|0
1647395400000|2022-03-16 01:50:00|215.56|212.2|216.2|212.84|216.47|213.11|215.3|211.94|0
1647395700000|2022-03-16 01:55:00|216.14|212.78|217.37|214.01|217.77|214.41|215.81|212.45|0
1647396000000|2022-03-16 02:00:00|217.51|214.15|219.08|215.72|219.34|215.98|217.37|214.01|0
1647396300000|2022-03-16 02:05:00|219.01|215.65|219|215.64|219.08|215.72|218.42|215.06|0
1647396600000|2022-03-16 02:10:00|219.07|215.71|219.66|216.3|220.25|216.89|219|215.64|0
1647396900000|2022-03-16 02:15:00|219.46|216.1|218.34|214.98|219.79|216.43|218.08|214.72|0
1647397200000|2022-03-16 02:20:00|218.21|214.85|217.68|214.32|218.34|214.98|216.89|213.53|0
1647397500000|2022-03-16 02:25:00|217.61|214.25|218.46|215.1|218.46|215.1|217.15|213.79|0
1647397800000|2022-03-16 02:30:00|218.33|214.97|217.01|213.65|218.59|215.23|216.75|213.39|0
1647398100000|2022-03-16 02:35:00|217.08|213.72|218.06|214.7|218.46|215.1|216.62|213.26|0
1647398400000|2022-03-16 02:40:00|217.99|214.63|218.58|215.22|219.64|216.28|217.8|214.44|0
1647398700000|2022-03-16 02:45:00|218.45|215.09|218.84|215.48|219.24|215.88|218.32|214.96|0
1647399000000|2022-03-16 02:50:00|218.97|215.61|217.72|214.36|218.97|215.61|217.65|214.29|0
1647399300000|2022-03-16 02:55:00|217.65|214.29|216.86|213.5|217.72|214.36|216.34|212.98|0
1647399600000|2022-03-16 03:00:00|216.73|213.37|216.47|213.11|217.65|214.29|216.34|212.98|0
1647399900000|2022-03-16 03:05:00|216.66|213.3|215.16|211.8|216.86|213.5|214.77|211.41|0
1647400200000|2022-03-16 03:10:00|215.22|211.86|215.67|212.31|215.94|212.58|215.22|211.86|0
1647400500000|2022-03-16 03:15:00|215.54|212.18|216.85|213.49|216.98|213.62|215.02|211.66|0
1647400800000|2022-03-16 03:20:00|216.91|213.55|217.76|214.4|217.76|214.4|216.25|212.89|0
1647401100000|2022-03-16 03:25:00|217.63|214.27|217.89|214.53|219.47|216.11|217.5|214.14|0
1647401400000|2022-03-16 03:30:00|218.02|214.66|216.77|213.41|218.02|214.66|216.7|213.34|0
1647401700000|2022-03-16 03:35:00|216.7|213.34|218.73|215.37|219.06|215.7|216.7|213.34|0
1647402000000|2022-03-16 03:40:00|218.67|215.31|217.09|213.73|218.67|215.31|216.96|213.6|0
1647402300000|2022-03-16 03:45:00|217.28|213.92|217.87|214.51|218.27|214.91|217.09|213.73|0
1647402600000|2022-03-16 03:50:00|217.94|214.58|216.43|213.07|217.94|214.58|216.43|213.07|0
1647402900000|2022-03-16 03:55:00|216.69|213.33|216.88|213.52|218|214.64|216.69|213.33|0
1647403200000|2022-03-16 04:00:00|216.95|213.59|217.73|214.37|217.99|214.63|216.95|213.59|0
1647403500000|2022-03-16 04:05:00|217.79|214.43|217.72|214.36|218.52|215.16|217.33|213.97|0
1647403800000|2022-03-16 04:10:00|217.79|214.43|217.72|214.36|218.38|215.02|217.59|214.23|0
1647404100000|2022-03-16 04:15:00|217.59|214.23|217.06|213.7|217.72|214.36|216.93|213.57|0
1647404400000|2022-03-16 04:20:00|216.93|213.57|216.53|213.17|217.25|213.89|216.27|212.91|0
1647404700000|2022-03-16 04:25:00|216.6|213.24|216.72|213.36|216.93|213.57|216.4|213.04|0
1647405000000|2022-03-16 04:30:00|216.66|213.3|216.26|212.9|216.66|213.3|216|212.64|0
1647405300000|2022-03-16 04:35:00|216.2|212.84|217.18|213.82|217.37|214.01|216.2|212.84|0
1647405600000|2022-03-16 04:40:00|217.11|213.75|217.3|213.94|217.7|214.34|217.04|213.68|0
1647405900000|2022-03-16 04:45:00|217.23|213.87|218.94|215.58|218.94|215.58|217.23|213.87|0
1647406200000|2022-03-16 04:50:00|218.88|215.52|218.67|215.31|218.94|215.58|218.22|214.86|0
1647406500000|2022-03-16 04:55:00|218.74|215.38|218.47|215.11|219.27|215.91|218.47|215.11|0
1647406800000|2022-03-16 05:00:00|218.87|215.51|219.26|215.9|220.25|216.89|218.8|215.44|0
1647407100000|2022-03-16 05:05:00|219.32|215.96|219.65|216.29|220.24|216.88|219.26|215.9|0
1647407400000|2022-03-16 05:10:00|219.78|216.42|218.07|214.71|219.78|216.42|218|214.64|0
1647407700000|2022-03-16 05:15:00|217.8|214.44|220.17|216.81|220.3|216.94|217.8|214.44|0
1647408000000|2022-03-16 05:20:00|220.57|217.21|221.82|218.46|221.89|218.53|220.37|217.01|0
1647408300000|2022-03-16 05:25:00|221.89|218.53|223.14|219.78|223.35|219.99|221.89|218.53|0
1647408600000|2022-03-16 05:30:00|223.08|219.72|224.87|221.51|224.87|221.51|221.35|217.99|0
1647408900000|2022-03-16 05:35:00|225.13|221.77|225.93|222.57|226.2|222.84|224.2|220.84|0
1647409200000|2022-03-16 05:40:00|225.99|222.63|228.75|225.39|228.75|225.39|225.8|222.44|0
1647409500000|2022-03-16 05:45:00|228.61|225.25|231.18|227.82|233.49|230.13|228.48|225.12|0
1647409800000|2022-03-16 05:50:00|230.91|227.55|228.47|225.11|231.45|228.09|228.07|224.71|0
1647410100000|2022-03-16 05:55:00|228.6|225.24|228.73|225.37|228.74|225.38|227.26|223.9|0
1647410400000|2022-03-16 06:00:00|228.8|225.44|229.14|225.78|229.14|225.78|228.06|224.7|0
1647410700000|2022-03-16 06:05:00|229|225.64|229.27|225.91|230.28|226.92|228.05|224.69|0
1647411000000|2022-03-16 06:10:00|229.13|225.77|229.73|226.37|230.35|226.99|228.86|225.5|0
1647411300000|2022-03-16 06:15:00|229.6|226.24|231.9|228.54|231.97|228.61|229.26|225.9|0
1647411600000|2022-03-16 06:20:00|231.97|228.61|231.83|228.47|232.1|228.74|230.61|227.25|0
1647411900000|2022-03-16 06:25:00|231.89|228.53|230.6|227.24|231.89|228.53|230.26|226.9|0
1647412200000|2022-03-16 06:30:00|230.47|227.11|231.82|228.46|232.64|229.28|229.79|226.43|0
1647412500000|2022-03-16 06:35:00|231.75|228.39|232.36|229|232.5|229.14|231|227.64|0
1647412800000|2022-03-16 06:40:00|232.29|228.93|234.67|231.31|235.29|231.93|230.86|227.5|0
1647413100000|2022-03-16 06:45:00|234.6|231.24|236.59|233.23|236.79|233.43|234.4|231.04|0
1647413400000|2022-03-16 06:50:00|236.73|233.37|236.31|232.95|236.73|233.37|233.44|230.08|0
1647413700000|2022-03-16 06:55:00|236.17|232.81|236.99|233.63|237.13|233.77|234.39|231.03|0
1647414000000|2022-03-16 07:00:00|237.13|233.77|236.03|232.67|237.27|233.91|235.62|232.26|0
1647414300000|2022-03-16 07:05:00|235.92|233.04|236.86|233.98|240.29|237.41|235.17|232.29|0
1647414600000|2022-03-16 07:10:00|236.99|234.11|238.92|236.04|238.92|236.04|236.58|233.7|0
1647414900000|2022-03-16 07:15:00|238.78|235.9|236.57|233.69|238.78|235.9|236.57|233.69|0
1647415200000|2022-03-16 07:20:00|236.64|233.76|235.2|232.32|237.12|234.24|235.06|232.18|0
1647415500000|2022-03-16 07:25:00|235.06|232.18|236.02|233.14|236.29|233.41|234.65|231.77|0
1647415800000|2022-03-16 07:30:00|235.74|232.86|234.37|231.49|235.88|233|233.61|230.73|0
1647416100000|2022-03-16 07:35:00|234.5|231.62|237.25|234.37|237.94|235.06|234.37|231.49|0
1647416400000|2022-03-16 07:40:00|237.11|234.23|234.49|231.61|237.11|234.23|234.49|231.61|0
1647416700000|2022-03-16 07:45:00|234.36|231.48|236.48|233.6|236.69|233.81|233.95|231.07|0
1647417000000|2022-03-16 07:50:00|236.55|233.67|236|233.12|237.37|234.49|235.38|232.5|0
1647417300000|2022-03-16 07:55:00|235.86|232.98|236.76|233.88|237.17|234.29|234.83|231.95|0
1647417600000|2022-03-16 08:00:00|236.48|233.6|238.28|235.4|238.83|235.95|235.24|232.36|0
1647417900000|2022-03-16 08:05:00|238|235.12|237.3|234.42|238.14|235.26|235.99|233.11|0
1647418200000|2022-03-16 08:10:00|237.44|234.56|236.19|233.31|239.24|236.36|236.06|233.18|0
1647418500000|2022-03-16 08:15:00|236.12|233.24|242.17|239.29|242.45|239.57|236.12|233.24|0
1647418800000|2022-03-16 08:20:00|242.03|239.15|238.68|235.8|242.03|239.15|237.98|235.1|0
1647419100000|2022-03-16 08:25:00|238.47|235.59|240.62|237.74|241.32|238.44|237.63|234.75|0
1647419400000|2022-03-16 08:30:00|240.55|237.67|242.5|239.62|243.98|241.1|238.32|235.44|0
1647419700000|2022-03-16 08:35:00|242.3|239.42|241.87|238.99|244.4|241.52|240.06|237.18|0
1647420000000|2022-03-16 08:40:00|241.73|238.85|240.33|237.45|242.71|239.83|240.33|237.45|0
1647420300000|2022-03-16 08:45:00|240.05|237.17|240.47|237.59|241.37|238.49|239.56|236.68|0
1647420600000|2022-03-16 08:50:00|240.53|237.65|239.97|237.09|240.74|237.86|239.28|236.4|0
1647420900000|2022-03-16 08:55:00|240.18|237.3|241.86|238.98|241.86|238.98|239.97|237.09|0
1647421200000|2022-03-16 09:00:00|242|239.12|242.69|239.81|242.97|240.09|241.78|238.9|0
1647421500000|2022-03-16 09:05:00|242.55|239.67|242.83|239.95|243.39|240.51|242.41|239.53|0
1647421800000|2022-03-16 09:10:00|243.53|240.65|243.31|240.43|244.09|241.21|242.41|239.53|0
1647422100000|2022-03-16 09:15:00|243.24|240.36|243.73|240.85|245.49|242.61|243.1|240.22|0
1647422400000|2022-03-16 09:20:00|243.66|240.78|244.01|241.13|244.36|241.48|243.24|240.36|0
1647422700000|2022-03-16 09:25:00|243.8|240.92|245.34|242.46|245.63|242.75|243.66|240.78|0
1647423000000|2022-03-16 09:30:00|245.2|242.32|247.87|244.99|247.87|244.99|245.06|242.18|0
1647423300000|2022-03-16 09:35:00|248.12|245.24|244.13|241.25|248.12|245.24|243.99|241.11|0
1647423600000|2022-03-16 09:40:00|244.2|241.32|242.72|239.84|244.2|241.32|242.72|239.84|0
1647423900000|2022-03-16 09:45:00|242.58|239.7|242.29|239.41|242.71|239.83|241.52|238.64|0
1647424200000|2022-03-16 09:50:00|242.5|239.62|241.87|238.99|244.12|241.24|241.87|238.99|0
1647424500000|2022-03-16 09:55:00|241.73|238.85|241.3|238.42|242.57|239.69|240.6|237.72|0
1647424800000|2022-03-16 10:00:00|241.16|238.28|242.42|239.54|242.91|240.03|240.74|237.86|0
1647425100000|2022-03-16 10:05:00|242.28|239.4|242.28|239.4|242.98|240.1|241.78|238.9|0
1647425400000|2022-03-16 10:10:00|243.82|240.94|248.78|245.9|249.77|246.89|243.26|240.38|0
1647425700000|2022-03-16 10:15:00|248.99|246.11|248.06|245.18|250.7|247.82|247.07|244.19|0
1647426000000|2022-03-16 10:20:00|248.13|245.25|248.06|245.18|248.48|245.6|247.77|244.89|0
1647426300000|2022-03-16 10:25:00|248.12|245.24|246.35|243.47|248.12|245.24|246.35|243.47|0
1647426600000|2022-03-16 10:30:00|246.77|243.89|247.62|244.74|248.05|245.17|246.56|243.68|0
1647426900000|2022-03-16 10:35:00|247.69|244.81|245.92|243.04|247.9|245.02|244.08|241.2|0
1647427200000|2022-03-16 10:40:00|245.77|242.89|248.32|245.44|248.32|245.44|244.5|241.62|0
1647427500000|2022-03-16 10:45:00|248.61|245.73|247.18|244.3|248.96|246.08|246.12|243.24|0
1647427800000|2022-03-16 10:50:00|247.47|244.59|246.9|244.02|247.47|244.59|245.97|243.09|0
1647428100000|2022-03-16 10:55:00|246.75|243.87|247.03|244.15|247.32|244.44|245.76|242.88|0
1647428400000|2022-03-16 11:00:00|246.75|243.87|244.77|241.89|247.03|244.15|244.48|241.6|0
1647428700000|2022-03-16 11:05:00|244.48|241.6|245.25|242.37|245.47|242.59|244.2|241.32|0
1647429000000|2022-03-16 11:10:00|245.33|242.45|245.18|242.3|246.18|243.3|244.4|241.52|0
1647429300000|2022-03-16 11:15:00|244.9|242.02|243.83|240.95|244.9|242.02|243.06|240.18|0
1647429600000|2022-03-16 11:20:00|243.91|241.03|244.68|241.8|245.32|242.44|243.06|240.18|0
1647429900000|2022-03-16 11:25:00|244.61|241.73|245.17|242.29|245.88|243|244.53|241.65|0
1647430200000|2022-03-16 11:30:00|245.03|242.15|246.37|243.49|247.5|244.62|245.03|242.15|0
1647430500000|2022-03-16 11:35:00|246.44|243.56|247.71|244.83|248.42|245.54|246.15|243.27|0
1647430800000|2022-03-16 11:40:00|247.64|244.76|247.14|244.26|247.71|244.83|246.43|243.55|0
1647431100000|2022-03-16 11:45:00|247|244.12|245.29|242.41|247.35|244.47|245.15|242.27|0
1647431400000|2022-03-16 11:50:00|245.15|242.27|247.27|244.39|247.99|245.11|245.15|242.27|0
1647431700000|2022-03-16 11:55:00|247.13|244.25|248.12|245.24|248.12|245.24|246.7|243.82|0
1647432000000|2022-03-16 12:00:00|248.41|245.53|248.55|245.67|249.55|246.67|248.12|245.24|0
1647432300000|2022-03-16 12:05:00|248.4|245.52|249.68|246.8|249.68|246.8|247.98|245.1|0
1647432600000|2022-03-16 12:10:00|249.61|246.73|247.97|245.09|249.68|246.8|247.83|244.95|0
1647432900000|2022-03-16 12:15:00|248.25|245.37|247.82|244.94|248.89|246.01|247.68|244.8|0
1647433200000|2022-03-16 12:20:00|247.54|244.66|246.97|244.09|248.1|245.22|246.68|243.8|0
1647433500000|2022-03-16 12:25:00|246.82|243.94|246.82|243.94|247.82|244.94|246.4|243.52|0
1647433800000|2022-03-16 12:30:00|246.96|244.08|244.55|241.67|247.6|244.72|244.41|241.53|0
1647434100000|2022-03-16 12:35:00|244.41|241.53|241.88|239|244.55|241.67|241.74|238.86|0
1647434400000|2022-03-16 12:40:00|241.73|238.85|242.22|239.34|243.35|240.47|241.73|238.85|0
1647434700000|2022-03-16 12:45:00|242.29|239.41|241.96|239.08|242.8|239.92|240.84|237.96|0
1647435000000|2022-03-16 12:50:00|241.82|238.94|241.25|238.37|242.38|239.5|240.14|237.26|0
1647435300000|2022-03-16 12:55:00|241.39|238.51|240.55|237.67|241.67|238.79|239.71|236.83|0
1647435600000|2022-03-16 13:00:00|240.69|237.81|239.43|236.55|240.9|238.02|239.01|236.13|0
1647435900000|2022-03-16 13:05:00|239.29|236.41|239.07|236.19|239.29|236.41|237.34|234.46|0
1647436200000|2022-03-16 13:10:00|239.15|236.27|238.86|235.98|239.42|236.54|238.45|235.57|0
1647436500000|2022-03-16 13:15:00|238.45|235.57|239.98|237.1|240.12|237.24|237.89|235.01|0
1647436800000|2022-03-16 13:20:00|239.84|236.96|242.35|239.47|242.35|239.47|239.42|236.54|0
1647437100000|2022-03-16 13:25:00|242.21|239.33|238.99|236.11|242.21|239.33|238.3|235.42|0
1647437400000|2022-03-16 13:30:00|239.27|236.39|243.19|240.31|243.19|240.31|239.27|236.39|0
1647437700000|2022-03-16 13:35:00|243.47|240.59|250.27|247.39|250.41|247.53|242.9|240.02|0
1647438000000|2022-03-16 13:40:00|250.13|247.25|251.84|248.96|252.42|249.54|249.77|246.89|0
1647438300000|2022-03-16 13:45:00|252.13|249.25|252.91|250.03|255|252.12|251.98|249.1|0
1647438600000|2022-03-16 13:50:00|253.13|250.25|249.83|246.95|253.99|251.11|249.12|246.24|0
1647438900000|2022-03-16 13:55:00|249.69|246.81|250.54|247.66|252.55|249.67|249.26|246.38|0
1647439200000|2022-03-16 14:00:00|251.11|248.23|247.97|245.09|252.54|249.66|246.55|243.67|0
1647439500000|2022-03-16 14:05:00|248.04|245.16|244.28|241.4|248.25|245.37|244.28|241.4|0
1647439800000|2022-03-16 14:10:00|244.14|241.26|248.54|245.66|250.82|247.94|244|241.12|0
1647440100000|2022-03-16 14:15:00|249.11|246.23|259.26|256.38|262.35|259.47|249.11|246.23|0
1647440400000|2022-03-16 14:20:00|258.96|256.08|258.28|255.4|263.57|260.69|258.28|255.4|0
1647440700000|2022-03-16 14:25:00|258.43|255.55|256.38|253.5|259.9|257.02|256.38|253.5|0
1647441000000|2022-03-16 14:30:00|256.82|253.94|259.3|256.42|261.22|258.34|256.23|253.35|0
1647441300000|2022-03-16 14:35:00|259.16|256.28|258.05|255.17|259.52|256.64|254.19|251.31|0
1647441600000|2022-03-16 14:40:00|258.27|255.39|252.01|249.13|259.3|256.42|248.85|245.97|0
1647441900000|2022-03-16 14:45:00|251.29|248.41|252.59|249.71|253.31|250.43|249.99|247.11|0
1647442200000|2022-03-16 14:50:00|251.93|249.05|252.29|249.41|254.47|251.59|250.85|247.97|0
1647442500000|2022-03-16 14:55:00|252.44|249.56|255.48|252.6|255.48|252.6|249.41|246.53|0
1647442800000|2022-03-16 15:00:00|255.77|252.89|255.92|253.04|256.36|253.48|249.41|246.53|0
1647443100000|2022-03-16 15:05:00|255.77|252.89|253.15|250.27|256.5|253.62|251.99|249.11|0
1647443400000|2022-03-16 15:10:00|253.88|251|252.86|249.98|254.75|251.87|252.57|249.69|0
1647443700000|2022-03-16 15:15:00|252.71|249.83|253|250.12|253.73|250.85|250.54|247.66|0
1647444000000|2022-03-16 15:20:00|253.14|250.26|252.99|250.11|253.87|250.99|250.97|248.09|0
1647444300000|2022-03-16 15:25:00|253.14|250.26|253.14|250.26|253.86|250.98|252.27|249.39|0
1647444600000|2022-03-16 15:30:00|253.13|250.25|253.86|250.98|254.73|251.85|252.7|249.82|0
1647444900000|2022-03-16 15:35:00|254.15|251.27|251.83|248.95|254.15|251.27|249.66|246.78|0
1647445200000|2022-03-16 15:40:00|251.97|249.09|251.53|248.65|252.11|249.23|249.52|246.64|0
1647445500000|2022-03-16 15:45:00|251.68|248.8|252.4|249.52|252.4|249.52|250.23|247.35|0
1647445800000|2022-03-16 15:50:00|252.54|249.66|253.41|250.53|254.28|251.4|251.82|248.94|0
1647446100000|2022-03-16 15:55:00|253.55|250.67|253.98|251.1|254.71|251.83|252.1|249.22|0
1647446400000|2022-03-16 16:00:00|254.13|251.25|256.31|253.43|257.18|254.3|252.82|249.94|0
1647446700000|2022-03-16 16:05:00|256.52|253.64|254.31|251.91|256.52|253.66|254.31|251.68|0
1647447000000|2022-03-16 16:10:00|254.17|251.77|253.58|251.18|254.9|252.5|253.3|250.9|0
1647447300000|2022-03-16 16:15:00|253.94|251.54|254.6|252.2|255.18|252.78|253.29|250.89|0
1647447600000|2022-03-16 16:20:00|254.31|251.91|253.58|251.18|255.39|252.99|253.29|250.89|0
1647447900000|2022-03-16 16:25:00|253.29|250.89|253.57|251.17|253.57|251.17|250.97|248.57|0
1647448200000|2022-03-16 16:30:00|253.72|251.32|253.57|251.17|254.3|251.9|252.63|250.23|0
1647448500000|2022-03-16 16:35:00|253.71|251.31|250.24|247.84|253.86|251.46|250.02|247.62|0
1647448800000|2022-03-16 16:40:00|249.95|247.55|252.69|250.29|253.56|251.16|249.23|246.83|0
1647449100000|2022-03-16 16:45:00|252.84|250.44|244.15|241.75|252.84|250.44|243.37|240.97|0
1647449400000|2022-03-16 16:50:00|244.51|242.11|245.21|242.81|246.21|243.81|243.08|240.68|0
1647449700000|2022-03-16 16:55:00|244.79|242.39|245.78|243.38|246.21|243.81|243.79|241.39|0
1647450000000|2022-03-16 17:00:00|245.92|243.52|243.92|241.52|247.06|244.66|243.36|240.96|0
1647450300000|2022-03-16 17:05:00|243.71|241.31|238.9|236.5|245.2|242.8|238.56|236.16|0
1647450600000|2022-03-16 17:10:00|238.7|236.3|238.69|236.29|239.4|237|236.6|234.2|0
1647450900000|2022-03-16 17:15:00|238.76|236.36|239.25|236.85|239.82|237.42|237.99|235.59|0
1647451200000|2022-03-16 17:20:00|239.67|237.27|240.65|238.25|241.5|239.1|237.43|235.03|0
1647451500000|2022-03-16 17:25:00|240.8|238.4|239.95|237.55|240.93|238.53|238.89|236.49|0
1647451800000|2022-03-16 17:30:00|240.09|237.69|242.77|240.37|243.9|241.5|240.09|237.69|0
1647452100000|2022-03-16 17:35:00|242.34|239.94|242.05|239.65|244.04|241.64|241.21|238.81|0
1647452400000|2022-03-16 17:40:00|241.91|239.51|241.13|238.73|242.34|239.94|239.09|236.69|0
1647452700000|2022-03-16 17:45:00|241.06|238.66|242.05|239.65|242.33|239.93|240.07|237.67|0
1647453000000|2022-03-16 17:50:00|241.91|239.51|242.68|240.28|243.03|240.63|240.28|237.88|0
1647453300000|2022-03-16 17:55:00|242.89|240.49|243.38|240.98|245.02|242.62|242.32|239.92|0
1647453600000|2022-03-16 18:00:00|238.8|236.4|230.87|228.47|243.24|240.84|230.32|227.92|0
1647453900000|2022-03-16 18:05:00|231.55|229.15|222.54|220.14|233.07|230.67|222.54|220.14|0
1647454200000|2022-03-16 18:10:00|222.14|219.74|218.05|215.65|225.12|222.72|214.38|211.98|0
1647454500000|2022-03-16 18:15:00|217.92|215.52|226.54|224.14|226.95|224.55|217.12|214.72|0
1647454800000|2022-03-16 18:20:00|227.08|224.68|218.58|216.18|227.63|225.23|218.18|215.78|0
1647455100000|2022-03-16 18:25:00|218.18|215.78|216.77|214.37|222.74|220.34|216.05|213.65|0
1647455400000|2022-03-16 18:30:00|215.84|213.44|211.82|209.42|216.05|213.65|208.43|206.03|0
1647455700000|2022-03-16 18:35:00|211.95|209.55|223.74|221.34|223.74|221.34|209.08|206.68|0
1647456000000|2022-03-16 18:40:00|223.4|221|231.66|229.26|233.53|231.13|222.52|220.12|0
1647456300000|2022-03-16 18:45:00|231.73|229.33|232.83|230.43|236.86|234.46|228.84|226.44|0
1647456600000|2022-03-16 18:50:00|233.17|230.77|235.78|233.38|238.12|235.72|229.18|226.78|0
1647456900000|2022-03-16 18:55:00|235.92|233.52|234.1|231.7|242.55|240.15|233.82|231.42|0
1647457200000|2022-03-16 19:00:00|235.56|233.16|238.3|235.9|239.57|237.17|231.18|228.78|0
1647457500000|2022-03-16 19:05:00|238.58|236.18|235.49|233.09|242.83|240.43|232.42|230.02|0
1647457800000|2022-03-16 19:10:00|235.07|232.67|239.56|237.16|239.99|237.59|233.95|231.55|0
1647458100000|2022-03-16 19:15:00|239.98|237.58|246.46|244.06|246.6|244.2|236.46|234.06|0
1647458400000|2022-03-16 19:20:00|246.6|244.2|250.27|247.87|252.01|249.61|245.81|243.41|0
1647458700000|2022-03-16 19:25:00|250.63|248.23|247.12|244.72|254.95|252.55|245.38|242.98|0
1647459000000|2022-03-16 19:30:00|247.26|244.86|243.79|241.39|247.41|245.01|240.92|238.52|0
1647459300000|2022-03-16 19:35:00|243.64|241.24|245.95|243.55|245.95|243.55|241.77|239.37|0
1647459600000|2022-03-16 19:40:00|245.37|242.97|244.64|242.24|246.67|244.27|243.06|240.66|0
1647459900000|2022-03-16 19:45:00|244.5|242.1|252.06|249.66|252.21|249.81|243.64|241.24|0
1647460200000|2022-03-16 19:50:00|252.13|249.73|256.5|254.1|257.24|254.84|249.82|247.42|0
1647460500000|2022-03-16 19:55:00|256.65|254.25|264.83|262.43|264.83|262.43|254.89|252.49|0
1647460800000|2022-03-16 20:00:00|265.28|262.88|261.53|259.13|265.28|262.88|261.24|258.84|0
1647461100000|2022-03-16 20:05:00|261.68|259.28|262.72|260.32|262.72|260.32|261.53|259.13|0
1647461400000|2022-03-16 20:10:00|262.57|260.17|263.77|261.37|266.39|263.99|262.57|260.17|0
1647461700000|2022-03-16 20:15:00|263.97|261.17|268.62|265.82|269.98|267.18|263.82|261.02|0
1647462000000|2022-03-16 20:20:00|268.77|265.97|271.34|268.54|271.34|268.54|268.17|265.37|0
1647462300000|2022-03-16 20:25:00|271.26|268.46|271.19|268.39|271.34|268.54|269.75|266.95|0
1647462600000|2022-03-16 20:30:00|271.26|268.46|271.94|269.14|272.1|269.3|270.65|267.85|0
1647462900000|2022-03-16 20:35:00|272.1|269.3|271.71|268.91|272.4|269.6|271.49|268.69|0
1647463200000|2022-03-16 20:40:00|271.64|268.84|274.68|271.88|274.99|272.19|271.64|268.84|0
1647463500000|2022-03-16 20:45:00|274.53|271.73|272.08|269.28|274.68|271.88|271.78|268.98|0
1647463800000|2022-03-16 20:50:00|272.16|269.36|271.85|269.05|273.76|270.96|271.62|268.82|0
1647464100000|2022-03-16 20:55:00|271.62|268.82|272.15|269.35|272.84|270.04|271.54|268.74|0
1647464400000|2022-03-16 21:00:00|272.18|269.38|271.65|268.85|272.23|269.43|271.3|268.5|0
1647464700000|2022-03-16 21:05:00|271.58|268.78|271.31|268.51|271.65|268.85|271.03|268.23|0
1647465000000|2022-03-16 21:10:00|271.18|268.38|270.92|268.12|271.25|268.45|270.74|267.94|0
1647465300000|2022-03-16 21:15:00|270.93|268.13|270.42|267.62|270.93|268.13|270.38|267.58|0
1647465600000|2022-03-16 21:20:00|270.45|267.65|270.2|267.4|270.51|267.71|269.93|267.13|0
1647465900000|2022-03-16 21:25:00|270.31|267.51|270.75|267.95|270.88|268.08|270.11|267.31|0
1647466200000|2022-03-16 21:30:00|270.79|267.99|270.83|268.03|270.92|268.12|270.68|267.88|0
1647466500000|2022-03-16 21:35:00|270.85|268.05|270.81|268.01|270.94|268.14|270.7|267.9|0
1647466800000|2022-03-16 21:40:00|270.8|268|271.62|268.82|271.62|268.82|270.8|268|0
1647467100000|2022-03-16 21:45:00|271.68|268.88|271|268.2|271.84|269.04|270.98|268.18|0
1647467400000|2022-03-16 21:50:00|271.34|268.54|271.26|268.46|271.34|268.54|270.93|268.13|0
1647467700000|2022-03-16 21:55:00|271.46|268.66|271.06|268.26|271.5|268.7|271.06|268.26|0
1647468000000|2022-03-16 22:00:00|270.58|267.78|268.69|265.89|270.74|267.94|268.39|265.59|0
1647468300000|2022-03-16 22:05:00|268.92|266.12|268.84|266.04|269.3|266.5|267.93|265.13|0
1647468600000|2022-03-16 22:10:00|268.69|265.89|267.33|264.53|268.99|266.19|267.33|264.53|0
1647468900000|2022-03-16 22:15:00|267.18|264.38|266.87|264.07|267.63|264.83|266.87|264.07|0
1647469200000|2022-03-16 22:20:00|266.72|263.92|265.81|263.01|266.87|264.07|265.52|262.72|0
1647469500000|2022-03-16 22:25:00|265.51|262.71|265.96|263.16|266.11|263.31|264.76|261.96|0
1647469800000|2022-03-16 22:30:00|266.11|263.31|265.51|262.71|266.41|263.61|264.46|261.66|0
1647470100000|2022-03-16 22:35:00|265.36|262.56|266.25|263.45|266.33|263.53|265.2|262.4|0
1647470400000|2022-03-16 22:40:00|266.18|263.38|266.25|263.45|267|264.2|266.18|263.38|0
1647470700000|2022-03-16 22:45:00|266.4|263.6|266.55|263.75|266.7|263.9|266.17|263.37|0
1647471000000|2022-03-16 22:50:00|266.4|263.6|266.54|263.74|266.85|264.05|265.94|263.14|0
1647471300000|2022-03-16 22:55:00|266.46|263.66|266.69|263.89|266.99|264.19|266.24|263.44|0
1647471600000|2022-03-16 23:00:00|266.54|263.74|266.38|263.58|268.5|265.7|265.64|262.84|0
1647471900000|2022-03-16 23:05:00|266.16|263.36|264.88|262.08|266.31|263.51|264.88|262.08|0
1647472200000|2022-03-16 23:10:00|264.8|262|264.58|261.78|265.03|262.23|263.98|261.18|0
1647472500000|2022-03-16 23:15:00|264.73|261.93|265.32|262.52|265.47|262.67|264.05|261.25|0
1647472800000|2022-03-16 23:20:00|265.17|262.37|264.87|262.07|265.39|262.59|264.72|261.92|0
1647473100000|2022-03-16 23:25:00|265.02|262.22|266.06|263.26|266.37|263.57|265.02|262.22|0
1647473400000|2022-03-16 23:30:00|266.22|263.42|266.36|263.56|266.67|263.87|265.76|262.96|0
1647473700000|2022-03-16 23:35:00|266.51|263.71|265.16|262.36|266.66|263.86|265.08|262.28|0
1647474000000|2022-03-16 23:40:00|265.08|262.28|266.05|263.25|266.28|263.48|265.08|262.28|0
1647474300000|2022-03-16 23:45:00|265.98|263.18|267.02|264.22|267.1|264.3|265.75|262.95|0
1647474600000|2022-03-16 23:50:00|266.95|264.15|268.46|265.66|269.06|266.26|266.72|263.92|0
1647474900000|2022-03-16 23:55:00|268.53|265.73|268.75|265.95|269.21|266.41|267.85|265.05|0
1647475200000|2022-03-17 00:00:00|268.6|265.8|267.54|264.74|269.21|266.41|266.19|263.39|0
1647475500000|2022-03-17 00:05:00|267.39|264.59|268.29|265.49|268.6|265.8|265.73|262.93|0
1647475800000|2022-03-17 00:10:00|268.44|265.64|267.61|264.81|269.5|266.7|267.31|264.51|0
1647476100000|2022-03-17 00:15:00|268.21|265.41|268.29|265.49|268.89|266.09|266.93|264.13|0
1647476400000|2022-03-17 00:20:00|268.59|265.79|268.28|265.48|268.96|266.16|267.53|264.73|0
1647476700000|2022-03-17 00:25:00|268.2|265.4|267.98|265.18|269.79|266.99|267.67|264.87|0
1647477000000|2022-03-17 00:30:00|267.83|265.03|267.82|265.02|269.18|266.38|267.67|264.87|0
1647477300000|2022-03-17 00:35:00|267.89|265.09|268.49|265.69|268.88|266.08|267.52|264.72|0
1647477600000|2022-03-17 00:40:00|268.42|265.62|267.96|265.16|269.03|266.23|267.74|264.94|0
1647477900000|2022-03-17 00:45:00|268.04|265.24|268.64|265.84|268.87|266.07|267.96|265.16|0
1647478200000|2022-03-17 00:50:00|268.57|265.77|268.94|266.14|270.38|267.58|268.48|265.68|0
1647478500000|2022-03-17 00:55:00|269.32|266.52|269.01|266.21|269.32|266.52|268.56|265.76|0
1647478800000|2022-03-17 01:00:00|269.16|266.36|268.47|265.67|269.16|266.36|267.95|265.15|0
1647479100000|2022-03-17 01:05:00|268.4|265.6|267.19|264.39|268.78|265.98|266.29|263.49|0
1647479400000|2022-03-17 01:10:00|267.41|264.61|265.76|262.96|267.49|264.69|265.76|262.96|0
1647479700000|2022-03-17 01:15:00|265.83|263.03|265.98|263.18|266.73|263.93|264.78|261.98|0
1647480000000|2022-03-17 01:20:00|266.05|263.25|264.93|262.13|266.88|264.08|264.78|261.98|0
1647480300000|2022-03-17 01:25:00|264.63|261.83|261.78|258.98|264.93|262.13|261.78|258.98|0
1647480600000|2022-03-17 01:30:00|261.93|259.13|263.42|260.62|264.24|261.44|261.48|258.68|0
1647480900000|2022-03-17 01:35:00|263.34|260.54|258.8|256|263.42|260.62|258.65|255.85|0
1647481200000|2022-03-17 01:40:00|258.87|256.07|260.13|257.33|261.03|258.23|258.36|255.56|0
1647481500000|2022-03-17 01:45:00|260.2|257.4|258.94|256.14|260.73|257.93|258.94|256.14|0
1647481800000|2022-03-17 01:50:00|259.09|256.29|256.28|253.48|259.16|256.36|255.54|252.74|0
1647482100000|2022-03-17 01:55:00|256.35|253.55|258.64|255.84|259.68|256.88|255.98|253.18|0
1647482400000|2022-03-17 02:00:00|258.79|255.99|260.82|258.02|261.12|258.32|257.9|255.1|0
1647482700000|2022-03-17 02:05:00|260.97|258.17|260.59|257.79|261.11|258.31|260|257.2|0
1647483000000|2022-03-17 02:10:00|260.74|257.94|262.3|259.5|263.64|260.84|260.22|257.42|0
1647483300000|2022-03-17 02:15:00|262.22|259.42|261.7|258.9|262.59|259.79|260.81|258.01|0
1647483600000|2022-03-17 02:20:00|261.77|258.97|263.18|260.38|263.4|260.6|261.7|258.9|0
1647483900000|2022-03-17 02:25:00|263.25|260.45|262.51|259.71|264.3|261.5|261.69|258.89|0
1647484200000|2022-03-17 02:30:00|262.36|259.56|261.39|258.59|262.73|259.93|261.24|258.44|0
1647484500000|2022-03-17 02:35:00|261.46|258.66|261.24|258.44|261.9|259.1|260.79|257.99|0
1647484800000|2022-03-17 02:40:00|261.16|258.36|260.34|257.54|261.53|258.73|259.75|256.95|0
1647485100000|2022-03-17 02:45:00|260.41|257.61|260.71|257.91|260.93|258.13|259.74|256.94|0
1647485400000|2022-03-17 02:50:00|260.78|257.98|262.41|259.61|263.31|260.51|260.78|257.98|0
1647485700000|2022-03-17 02:55:00|262.34|259.54|261.29|258.49|262.56|259.76|260.33|257.53|0
1647486000000|2022-03-17 03:00:00|261.22|258.42|260.03|257.23|261.22|258.42|259.73|256.93|0
1647486300000|2022-03-17 03:05:00|260.1|257.3|259.28|256.48|260.47|257.67|259.28|256.48|0
1647486600000|2022-03-17 03:10:00|259.5|256.7|259.5|256.7|259.73|256.93|258.39|255.59|0
1647486900000|2022-03-17 03:15:00|259.43|256.63|257.5|254.7|260.02|257.22|257.36|254.56|0
1647487200000|2022-03-17 03:20:00|257.43|254.63|259.13|256.33|259.27|256.47|257.21|254.41|0
1647487500000|2022-03-17 03:25:00|259.27|256.47|260.6|257.8|260.6|257.8|258.53|255.73|0
1647487800000|2022-03-17 03:30:00|260.75|257.95|260.52|257.72|260.82|258.02|259.78|256.98|0
1647488100000|2022-03-17 03:35:00|260.6|257.8|262.08|259.28|262.3|259.5|260.3|257.5|0
1647488400000|2022-03-17 03:40:00|262|259.2|260.22|257.42|262|259.2|260|257.2|0
1647488700000|2022-03-17 03:45:00|260.15|257.35|259.25|256.45|260.44|257.64|258.81|256.01|0
1647489000000|2022-03-17 03:50:00|259.11|256.31|259.25|256.45|259.55|256.75|258.58|255.78|0
1647489300000|2022-03-17 03:55:00|259.1|256.3|260.21|257.41|260.35|257.55|258.66|255.86|0
1647489600000|2022-03-17 04:00:00|260.35|257.55|260.27|257.47|261.68|258.88|259.31|256.51|0
1647489900000|2022-03-17 04:05:00|260.35|257.55|261.01|258.21|261.23|258.43|260.2|257.4|0
1647490200000|2022-03-17 04:10:00|261.53|258.73|261.52|258.72|261.82|259.02|261.23|258.43|0
1647490500000|2022-03-17 04:15:00|261.37|258.57|262.11|259.31|262.11|259.31|261.37|258.57|0
1647490800000|2022-03-17 04:20:00|262.03|259.23|261.37|258.57|262.7|259.9|260.63|257.83|0
1647491100000|2022-03-17 04:25:00|261.22|258.42|261.14|258.34|261.22|258.42|260.33|257.53|0
1647491400000|2022-03-17 04:30:00|261.21|258.41|264.18|261.38|265.15|262.35|260.92|258.12|0
1647491700000|2022-03-17 04:35:00|264.33|261.53|262.99|260.19|264.55|261.75|262.99|260.19|0
1647492000000|2022-03-17 04:40:00|263.13|260.33|264.32|261.52|264.62|261.82|262.99|260.19|0
1647492300000|2022-03-17 04:45:00|264.47|261.67|263.72|260.92|264.47|261.67|263.72|260.92|0
1647492600000|2022-03-17 04:50:00|263.57|260.77|265.06|262.26|265.36|262.56|263.57|260.77|0
1647492900000|2022-03-17 04:55:00|265.21|262.41|264.53|261.73|265.43|262.63|264.53|261.73|0
1647493200000|2022-03-17 05:00:00|264.46|261.66|263.41|260.61|265.13|262.33|262.82|260.02|0
1647493500000|2022-03-17 05:05:00|263.26|260.46|263.11|260.31|263.71|260.91|262.52|259.72|0
1647493800000|2022-03-17 05:10:00|263.18|260.38|266.24|263.44|266.54|263.74|262.81|260.01|0
1647494100000|2022-03-17 05:15:00|266.09|263.29|266.38|263.58|266.53|263.73|264.44|261.64|0
1647494400000|2022-03-17 05:20:00|266.53|263.73|265.69|262.89|267.48|264.68|264.89|262.09|0
1647494700000|2022-03-17 05:25:00|265.54|262.74|264.79|261.99|265.54|262.74|264.35|261.55|0
1647495000000|2022-03-17 05:30:00|264.64|261.84|265.08|262.28|265.83|263.03|264.34|261.54|0
1647495300000|2022-03-17 05:35:00|264.93|262.13|265.52|262.72|265.67|262.87|263.97|261.17|0
1647495600000|2022-03-17 05:40:00|265.38|262.58|266.41|263.61|266.86|264.06|264.34|261.54|0
1647495900000|2022-03-17 05:45:00|266.27|263.47|265.81|263.01|266.56|263.76|265.37|262.57|0
1647496200000|2022-03-17 05:50:00|265.96|263.16|265.51|262.71|266.63|263.83|265.36|262.56|0
1647496500000|2022-03-17 05:55:00|265.44|262.64|265.36|262.56|266.11|263.31|264.54|261.74|0
1647496800000|2022-03-17 06:00:00|265.51|262.71|265.51|262.71|267.59|264.79|264.69|261.89|0
1647497100000|2022-03-17 06:05:00|265.43|262.63|267.06|264.26|267.06|264.26|265.43|262.63|0
1647497400000|2022-03-17 06:10:00|266.99|264.19|265.87|263.07|267.44|264.64|265.35|262.55|0
1647497700000|2022-03-17 06:15:00|265.94|263.14|266.31|263.51|266.46|263.66|265.2|262.4|0
1647498000000|2022-03-17 06:20:00|266.39|263.59|268.62|265.82|268.62|265.82|265.86|263.06|0
1647498300000|2022-03-17 06:25:00|268.39|265.59|268.02|265.22|268.77|265.97|267.28|264.48|0
1647498600000|2022-03-17 06:30:00|268.09|265.29|268.32|265.52|268.61|265.81|266.68|263.88|0
1647498900000|2022-03-17 06:35:00|268.24|265.44|268.76|265.96|269.21|266.41|268.17|265.37|0
1647499200000|2022-03-17 06:40:00|268.83|266.03|270.03|267.23|271.23|268.43|268.76|265.96|0
1647499500000|2022-03-17 06:45:00|270.11|267.31|270.7|267.9|270.7|267.9|269.43|266.63|0
1647499800000|2022-03-17 06:50:00|270.62|267.82|270.7|267.9|271.67|268.87|270.25|267.45|0
1647500100000|2022-03-17 06:55:00|270.77|267.97|272.35|269.55|273.41|270.61|270.62|267.82|0
1647500400000|2022-03-17 07:00:00|272.57|269.77|272.8|270|272.95|270.15|270.24|267.44|0
1647500700000|2022-03-17 07:05:00|273.05|270.65|272.79|270.39|274.94|272.54|271.88|269.48|0
1647501000000|2022-03-17 07:10:00|272.49|270.09|270.21|267.81|272.49|270.09|270.13|267.73|0
1647501300000|2022-03-17 07:15:00|270.36|267.96|266.29|263.89|270.66|268.26|266.29|263.89|0
1647501600000|2022-03-17 07:20:00|265.99|263.59|266.14|263.74|266.74|264.34|265.39|262.99|0
1647501900000|2022-03-17 07:25:00|266.21|263.81|264.86|262.46|266.36|263.96|264.79|262.39|0
1647502200000|2022-03-17 07:30:00|264.94|262.54|262.1|259.7|265.68|263.28|261.95|259.55|0
1647502500000|2022-03-17 07:35:00|261.95|259.55|262.84|260.44|262.84|260.44|260.47|258.07|0
1647502800000|2022-03-17 07:40:00|262.69|260.29|261.35|258.95|262.99|260.59|260.02|257.62|0
1647503100000|2022-03-17 07:45:00|261.5|259.1|264.62|262.22|264.62|262.22|260.75|258.35|0
1647503400000|2022-03-17 07:50:00|264.32|261.92|267.17|264.77|267.77|265.37|264.17|261.77|0
1647503700000|2022-03-17 07:55:00|267.47|265.07|267.53|265.13|268.37|265.97|265.96|263.56|0
1647504000000|2022-03-17 08:00:00|268.06|265.66|268.75|266.35|270.23|267.83|266.71|264.31|0
1647504300000|2022-03-17 08:05:00|268.59|266.19|265.14|262.74|269.05|266.65|263.49|261.09|0
1647504600000|2022-03-17 08:10:00|265.44|263.04|264.83|262.43|265.73|263.33|263.94|261.54|0
1647504900000|2022-03-17 08:15:00|264.98|262.58|266.18|263.78|266.48|264.08|264.23|261.83|0
1647505200000|2022-03-17 08:20:00|266.63|264.23|265.57|263.17|266.77|264.37|264.23|261.83|0
1647505500000|2022-03-17 08:25:00|265.72|263.32|266.69|264.29|268.58|266.18|265.72|263.32|0
1647505800000|2022-03-17 08:30:00|266.84|264.44|265.04|262.64|268.12|265.72|264.97|262.57|0
1647506100000|2022-03-17 08:35:00|266.17|263.77|264.14|261.74|266.17|263.77|263.62|261.22|0
1647506400000|2022-03-17 08:40:00|264.07|261.67|263.76|261.36|264.96|262.56|262.13|259.73|0
1647506700000|2022-03-17 08:45:00|263.84|261.44|263.91|261.51|266.23|263.83|263.84|261.44|0
1647507000000|2022-03-17 08:50:00|263.76|261.36|261.97|259.57|264.73|262.33|261.6|259.2|0
1647507300000|2022-03-17 08:55:00|261.82|259.42|262.56|260.16|263.46|261.06|260.11|257.71|0
1647507600000|2022-03-17 09:00:00|262.71|260.31|262.85|260.45|264.2|261.8|262.71|260.31|0
1647507900000|2022-03-17 09:05:00|262.71|260.31|261.73|259.33|262.93|260.53|260.84|258.44|0
1647508200000|2022-03-17 09:10:00|261.81|259.41|260.91|258.51|262.25|259.85|259.44|257.04|0
1647508500000|2022-03-17 09:15:00|260.99|258.59|260.02|257.62|262.25|259.85|259.73|257.33|0
1647508800000|2022-03-17 09:20:00|259.72|257.32|261.2|258.8|261.65|259.25|258.84|256.44|0
1647509100000|2022-03-17 09:25:00|261.05|258.65|262.24|259.84|262.84|260.44|260.68|258.28|0
1647509400000|2022-03-17 09:30:00|262.39|259.99|259.71|257.31|262.46|260.06|259.71|257.31|0
1647509700000|2022-03-17 09:35:00|259.57|257.17|258.38|255.98|259.57|257.17|257.27|254.87|0
1647510000000|2022-03-17 09:40:00|258.53|256.13|258.3|255.9|259.41|257.01|257.64|255.24|0
1647510300000|2022-03-17 09:45:00|258.52|256.12|258.08|255.68|259.11|256.71|257.78|255.38|0
1647510600000|2022-03-17 09:50:00|258.15|255.75|259.11|256.71|259.7|257.3|257.48|255.08|0
1647510900000|2022-03-17 09:55:00|259.25|256.85|260.73|258.33|261.03|258.63|259.25|256.85|0
1647511200000|2022-03-17 10:00:00|260.43|258.03|251.92|249.52|260.43|258.03|248.52|246.12|0
1647511500000|2022-03-17 10:05:00|252.07|249.67|249.3|246.9|252.07|249.67|247.86|245.46|0
1647511800000|2022-03-17 10:10:00|248.94|246.54|250.89|248.49|252.06|249.66|248.29|245.89|0
1647512100000|2022-03-17 10:15:00|251.04|248.64|253.37|250.97|253.95|251.55|249.88|247.48|0
1647512400000|2022-03-17 10:20:00|253.22|250.82|255.12|252.72|255.86|253.46|252.35|249.95|0
1647512700000|2022-03-17 10:25:00|255.56|253.16|254.82|252.42|255.71|253.31|253.43|251.03|0
1647513000000|2022-03-17 10:30:00|254.89|252.49|256.73|254.33|257.32|254.92|254.38|251.98|0
1647513300000|2022-03-17 10:35:00|256.51|254.11|256.14|253.74|256.73|254.33|253.79|251.39|0
1647513600000|2022-03-17 10:40:00|255.91|253.51|256.5|254.1|256.58|254.18|254.52|252.12|0
1647513900000|2022-03-17 10:45:00|256.43|254.03|257.31|254.91|257.31|254.91|255.11|252.71|0
1647514200000|2022-03-17 10:50:00|257.6|255.2|256.86|254.46|257.6|255.2|255.69|253.29|0
1647514500000|2022-03-17 10:55:00|256.71|254.31|259.22|256.82|259.37|256.97|256.12|253.72|0
1647514800000|2022-03-17 11:00:00|259.37|256.97|260.7|258.3|260.85|258.45|258.04|255.64|0
1647515100000|2022-03-17 11:05:00|260.85|258.45|260.84|258.44|261.89|259.49|259.95|257.55|0
1647515400000|2022-03-17 11:10:00|260.99|258.59|260.24|257.84|260.99|258.59|259.65|257.25|0
1647515700000|2022-03-17 11:15:00|260.32|257.92|256.99|254.59|260.99|258.59|256.99|254.59|0
1647516000000|2022-03-17 11:20:00|257.07|254.67|256.03|253.63|257.36|254.96|255.15|252.75|0
1647516300000|2022-03-17 11:25:00|255.95|253.55|255.29|252.89|256.32|253.92|253.97|251.57|0
1647516600000|2022-03-17 11:30:00|255.21|252.81|255.28|252.88|256.39|253.99|254.7|252.3|0
1647516900000|2022-03-17 11:35:00|255.21|252.81|253.07|250.67|255.72|253.32|253.07|250.67|0
1647517200000|2022-03-17 11:40:00|253.22|250.82|252.63|250.23|253.95|251.55|251.9|249.5|0
1647517500000|2022-03-17 11:45:00|252.55|250.15|253.07|250.67|254.24|251.84|252.04|249.64|0
1647517800000|2022-03-17 11:50:00|253.21|250.81|254.68|252.28|254.97|252.57|252.77|250.37|0
1647518100000|2022-03-17 11:55:00|254.53|252.13|255.34|252.94|256.74|254.34|254.24|251.84|0
1647518400000|2022-03-17 12:00:00|255.12|252.72|257.92|255.52|259.63|257.23|253.71|251.31|0
1647518700000|2022-03-17 12:05:00|258.07|255.67|257.47|255.07|259.7|257.3|256.74|254.34|0
1647519000000|2022-03-17 12:10:00|257.18|254.78|255.84|253.44|257.18|254.78|255.25|252.85|0
1647519300000|2022-03-17 12:15:00|255.7|253.3|254.07|251.67|256.14|253.74|253.63|251.23|0
1647519600000|2022-03-17 12:20:00|253.78|251.38|252.89|250.49|254.07|251.67|252.75|250.35|0
1647519900000|2022-03-17 12:25:00|252.96|250.56|253.4|251|254.07|251.67|252.96|250.56|0
1647520200000|2022-03-17 12:30:00|253.69|251.29|253.4|251|255.75|253.35|252.89|250.49|0
1647520500000|2022-03-17 12:35:00|253.91|251.51|253.47|251.07|254.5|252.1|253.47|251.07|0
1647520800000|2022-03-17 12:40:00|253.61|251.21|250.97|248.57|254.42|252.02|250.54|248.14|0
1647521100000|2022-03-17 12:45:00|251.12|248.72|252.8|250.4|253.31|250.91|251.12|248.72|0
1647521400000|2022-03-17 12:50:00|252.73|250.33|251.41|249.01|252.73|250.33|250.09|247.69|0
1647521700000|2022-03-17 12:55:00|251.26|248.86|251.99|249.59|252.2|249.8|248.93|246.53|0
1647522000000|2022-03-17 13:00:00|252.06|249.66|250.52|248.12|252.28|249.88|250.52|248.12|0
1647522300000|2022-03-17 13:05:00|250.45|248.05|251.39|248.99|251.84|249.44|250.38|247.98|0
1647522600000|2022-03-17 13:10:00|251.25|248.85|251.68|249.28|251.83|249.43|250.37|247.97|0
1647522900000|2022-03-17 13:15:00|251.54|249.14|251.46|249.06|252.41|250.01|251.24|248.84|0
1647523200000|2022-03-17 13:20:00|251.39|248.99|251.97|249.57|252.11|249.71|251.24|248.84|0
1647523500000|2022-03-17 13:25:00|252.11|249.71|251.01|248.61|252.55|250.15|251.01|248.61|0
1647523800000|2022-03-17 13:30:00|251.82|249.42|254.31|251.91|255.19|252.79|249.33|246.93|0
1647524100000|2022-03-17 13:35:00|254.6|252.2|255.63|253.23|255.78|253.38|249.77|247.37|0
1647524400000|2022-03-17 13:40:00|255.92|253.52|256.36|253.96|256.66|254.26|253.57|251.17|0
1647524700000|2022-03-17 13:45:00|256.66|254.26|258.43|256.03|263.06|260.66|256.36|253.96|0
1647525000000|2022-03-17 13:50:00|257.84|255.44|258.87|256.47|261.41|259.01|257.54|255.14|0
1647525300000|2022-03-17 13:55:00|259.62|257.22|267.11|264.71|267.11|264.71|258.73|256.33|0
1647525600000|2022-03-17 14:00:00|266.81|264.41|268.32|265.92|268.77|266.37|265.15|262.75|0
1647525900000|2022-03-17 14:05:00|268.62|266.22|270.32|267.92|272.09|269.69|267.71|265.31|0
1647526200000|2022-03-17 14:10:00|269.86|267.46|266.53|264.13|270.47|268.07|265.92|263.52|0
1647526500000|2022-03-17 14:15:00|266.98|264.58|265.77|263.37|268.04|265.64|265.01|262.61|0
1647526800000|2022-03-17 14:20:00|265.47|263.07|268.94|266.54|269.4|267|265.31|262.91|0
1647527100000|2022-03-17 14:25:00|268.79|266.39|267.57|265.17|269.4|267|267.12|264.72|0
1647527400000|2022-03-17 14:30:00|268.03|265.63|264.85|262.45|268.48|266.08|262.45|260.05|0
1647527700000|2022-03-17 14:35:00|265.3|262.9|263.4|261|265.45|263.05|260.7|258.3|0
1647528000000|2022-03-17 14:40:00|264|261.6|261.15|258.75|264.31|261.91|259.36|256.96|0
1647528300000|2022-03-17 14:45:00|261|258.6|257.27|254.87|262.5|260.1|253.86|251.46|0
1647528600000|2022-03-17 14:50:00|257.71|255.31|253.27|250.87|258.08|255.68|252.53|250.13|0
1647528900000|2022-03-17 14:55:00|253.42|251.02|256.81|254.41|257.56|255.16|253.42|251.02|0
1647529200000|2022-03-17 15:00:00|256.67|254.27|256.14|253.74|258|255.6|254.44|252.04|0
1647529500000|2022-03-17 15:05:00|256|253.6|261.67|259.27|262.34|259.94|255.41|253.01|0
1647529800000|2022-03-17 15:10:00|261.15|258.75|257.16|254.76|261.97|259.57|257.16|254.76|0
1647530100000|2022-03-17 15:15:00|257.24|254.84|261.48|259.08|261.7|259.3|257.24|254.84|0
1647530400000|2022-03-17 15:20:00|260.73|258.33|264.17|261.77|264.24|261.84|260.2|257.8|0
1647530700000|2022-03-17 15:25:00|264.09|261.69|262.67|260.27|264.47|262.07|261.47|259.07|0
1647531000000|2022-03-17 15:30:00|262.52|260.12|264.16|261.76|265.22|262.82|261.02|258.62|0
1647531300000|2022-03-17 15:35:00|264.46|262.06|266.42|264.02|266.57|264.17|262.96|260.56|0
1647531600000|2022-03-17 15:40:00|266.72|264.32|265.88|263.48|267.93|265.53|265.42|263.02|0
1647531900000|2022-03-17 15:45:00|266.03|263.63|259.77|257.37|266.03|263.63|259.62|257.22|0
1647532200000|2022-03-17 15:50:00|259.47|257.07|265.03|262.63|265.63|263.23|259.03|256.63|0
1647532500000|2022-03-17 15:55:00|265.18|262.78|265.1|262.7|266.84|264.44|264.27|261.87|0
1647532800000|2022-03-17 16:00:00|265.63|263.23|265.32|262.92|265.78|263.38|263.06|260.66|0
1647533100000|2022-03-17 16:05:00|265.24|262.84|267.59|265.19|268.12|265.72|265.17|262.77|0
1647533400000|2022-03-17 16:10:00|267.74|265.34|266.83|264.43|267.89|265.49|265.62|263.22|0
1647533700000|2022-03-17 16:15:00|266.98|264.58|267.96|265.56|267.96|265.56|264.56|262.16|0
1647534000000|2022-03-17 16:20:00|268.04|265.64|272.92|270.52|273.53|271.13|268.04|265.64|0
1647534300000|2022-03-17 16:25:00|273.07|270.67|273.68|271.28|273.84|271.44|272|269.6|0
1647534600000|2022-03-17 16:30:00|273.3|270.9|273.53|271.13|274.6|272.2|271.91|269.51|0
1647534900000|2022-03-17 16:35:00|273.29|270.89|274.06|271.66|274.14|271.74|273.06|270.66|0
1647535200000|2022-03-17 16:40:00|274.14|271.74|273.44|271.04|274.14|271.74|271.68|269.28|0
1647535500000|2022-03-17 16:45:00|273.82|271.42|269.92|267.52|273.98|271.58|269.16|266.76|0
1647535800000|2022-03-17 16:50:00|270.23|267.83|271.61|269.21|272.07|269.67|270.08|267.68|0
1647536100000|2022-03-17 16:55:00|271.53|269.13|272.53|270.13|273.3|270.9|270.99|268.59|0
1647536400000|2022-03-17 17:00:00|272.45|270.05|272.07|269.67|272.69|270.29|269.61|267.21|0
1647536700000|2022-03-17 17:05:00|272.37|269.97|270.98|268.58|273.15|270.75|270.6|268.2|0
1647537000000|2022-03-17 17:10:00|270.83|268.43|268.99|266.59|272.22|269.82|268.37|265.97|0
1647537300000|2022-03-17 17:15:00|269.29|266.89|271.59|269.19|271.75|269.35|267.91|265.51|0
1647537600000|2022-03-17 17:20:00|271.75|269.35|273.9|271.5|274.21|271.81|271.13|268.73|0
1647537900000|2022-03-17 17:25:00|274.13|271.73|278.25|275.85|278.41|276.01|273.59|271.19|0
1647538200000|2022-03-17 17:30:00|278.4|276|278.32|275.92|279.03|276.63|277.47|275.07|0
1647538500000|2022-03-17 17:35:00|278.24|275.84|278.55|276.15|278.87|276.47|277.46|275.06|0
1647538800000|2022-03-17 17:40:00|278.4|276|282.07|279.67|282.94|280.54|278.4|276|0
1647539100000|2022-03-17 17:45:00|282.31|279.91|282.36|279.96|286.1|283.7|280.94|278.54|0
1647539400000|2022-03-17 17:50:00|282.51|280.11|283.3|280.9|284.72|282.32|282.04|279.64|0
1647539700000|2022-03-17 17:55:00|283.61|281.21|284.01|281.61|285.11|282.71|283.06|280.66|0
1647540000000|2022-03-17 18:00:00|283.93|281.53|282.75|280.35|284.17|281.77|281.18|278.78|0
1647540300000|2022-03-17 18:05:00|282.91|280.51|283.69|281.29|285.34|282.94|282.44|280.04|0
1647540600000|2022-03-17 18:10:00|283.53|281.13|281.02|278.62|284|281.6|279.77|277.37|0
1647540900000|2022-03-17 18:15:00|281.18|278.78|281.02|278.62|281.8|279.4|280.7|278.3|0
1647541200000|2022-03-17 18:20:00|281.17|278.77|279.14|276.74|282.11|279.71|278.98|276.58|0
1647541500000|2022-03-17 18:25:00|278.83|276.43|276.49|274.09|280.54|278.14|276.49|274.09|0
1647541800000|2022-03-17 18:30:00|276.8|274.4|280.69|278.29|281|278.6|276.8|274.4|0
1647542100000|2022-03-17 18:35:00|280.22|277.82|279.59|277.19|281.47|279.07|278.81|276.41|0
1647542400000|2022-03-17 18:40:00|279.44|277.04|281.47|279.07|281.62|279.22|278.35|275.95|0
1647542700000|2022-03-17 18:45:00|281.31|278.91|283.19|280.79|283.19|280.79|280.06|277.66|0
1647543000000|2022-03-17 18:50:00|283.34|280.94|281.77|279.37|283.66|281.26|281.3|278.9|0
1647543300000|2022-03-17 18:55:00|281.93|279.53|283.49|281.09|284.44|282.04|280.21|277.81|0
1647543600000|2022-03-17 19:00:00|283.34|280.94|285.85|283.45|285.85|283.45|282.39|279.99|0
1647543900000|2022-03-17 19:05:00|285.54|283.14|281.45|279.05|285.85|283.45|280.82|278.42|0
1647544200000|2022-03-17 19:10:00|281.6|279.2|277.85|275.45|281.92|279.52|275.37|272.97|0
1647544500000|2022-03-17 19:15:00|278.01|275.61|280.97|278.57|281.44|279.04|276.77|274.37|0
1647544800000|2022-03-17 19:20:00|281.13|278.73|278.16|275.76|281.28|278.88|277.85|275.45|0
1647545100000|2022-03-17 19:25:00|278.47|276.07|281.98|279.58|282.37|279.97|278.47|276.07|0
1647545400000|2022-03-17 19:30:00|282.06|279.66|281.59|279.19|282.69|280.29|280.25|277.85|0
1647545700000|2022-03-17 19:35:00|281.5|279.1|282.52|280.12|283.31|280.91|281.11|278.71|0
1647546000000|2022-03-17 19:40:00|282.84|280.44|288.83|286.43|288.99|286.59|282.84|280.44|0
1647546300000|2022-03-17 19:45:00|287.88|285.48|289.46|287.06|290.58|288.18|287.72|285.32|0
1647546600000|2022-03-17 19:50:00|287.72|285.32|287.72|285.32|288.99|286.59|284.88|282.48|0
1647546900000|2022-03-17 19:55:00|287.88|285.48|292.16|289.76|292.64|290.24|286.45|284.05|0
1647547200000|2022-03-17 20:00:00|294.4|292|291.84|289.44|295.04|292.64|291.84|289.44|0
1647547500000|2022-03-17 20:05:00|292|289.6|288.73|286.33|292|289.6|288.5|286.1|0
1647547800000|2022-03-17 20:10:00|288.97|286.57|288.34|285.94|289.45|287.05|287.55|285.15|0
1647548100000|2022-03-17 20:15:00|288.22|285.42|288.69|285.89|289.17|286.37|287.9|285.1|0
1647548400000|2022-03-17 20:20:00|288.85|286.05|288.69|285.89|288.85|286.05|288.06|285.26|0
1647548700000|2022-03-17 20:25:00|288.85|286.05|284.97|282.17|288.85|286.05|280.58|277.78|0
1647549000000|2022-03-17 20:30:00|285.37|282.57|283.79|280.99|285.68|282.88|283.32|280.52|0
1647549300000|2022-03-17 20:35:00|283.87|281.07|280.97|278.17|284.58|281.78|280.58|277.78|0
1647549600000|2022-03-17 20:40:00|281.36|278.56|280.65|277.85|282.06|279.26|279.33|276.53|0
1647549900000|2022-03-17 20:45:00|281.59|278.79|281.35|278.55|283.15|280.35|281.2|278.4|0
1647550200000|2022-03-17 20:50:00|281.12|278.32|281.58|278.78|281.82|279.02|280.03|277.23|0
1647550500000|2022-03-17 20:55:00|281.74|278.94|281.5|278.7|281.74|278.94|280.64|277.84|0
1647550800000|2022-03-17 21:00:00|281.46|278.66|281.73|278.93|281.87|279.07|281.44|278.64|0
1647551100000|2022-03-17 21:05:00|281.71|278.91|282.22|279.42|282.36|279.56|281.66|278.86|0
1647551400000|2022-03-17 21:10:00|282.11|279.31|282.29|279.49|282.33|279.53|282.06|279.26|0
1647551700000|2022-03-17 21:15:00|282.22|279.42|282.4|279.6|282.4|279.6|282.12|279.32|0
1647552000000|2022-03-17 21:20:00|282.37|279.57|281.98|279.18|282.4|279.6|281.81|279.01|0
1647552300000|2022-03-17 21:25:00|281.94|279.14|281.96|279.16|282.12|279.32|281.78|278.98|0
1647552600000|2022-03-17 21:30:00|282.03|279.23|282|279.2|282.32|279.52|281.93|279.13|0
1647552900000|2022-03-17 21:35:00|282.43|279.63|282.43|279.63|282.52|279.72|282.07|279.27|0
1647553200000|2022-03-17 21:40:00|282.45|279.65|282.24|279.44|282.45|279.65|281.97|279.17|0
1647553500000|2022-03-17 21:45:00|282.28|279.48|282.21|279.41|282.35|279.55|282.21|279.41|0
1647553800000|2022-03-17 21:50:00|281.92|279.12|282.01|279.21|282.17|279.37|281.92|279.12|0
1647554100000|2022-03-17 21:55:00|282.08|279.28|282.44|279.64|282.44|279.64|282.03|279.23|0
1647554400000|2022-03-17 22:00:00|282.71|279.91|283.25|280.45|284.83|282.03|281.45|278.65|0
1647554700000|2022-03-17 22:05:00|283.49|280.69|282.23|279.43|283.49|280.69|280.59|277.79|0
1647555000000|2022-03-17 22:10:00|282.07|279.27|279.81|277.01|283.41|280.61|279.73|276.93|0
1647555300000|2022-03-17 22:15:00|279.73|276.93|278.56|275.76|280.66|277.86|278.32|275.52|0
1647555600000|2022-03-17 22:20:00|278.71|275.91|279.64|276.84|279.8|277|278.01|275.21|0
1647555900000|2022-03-17 22:25:00|279.8|277|279.64|276.84|279.8|277|279.4|276.6|0
1647556200000|2022-03-17 22:30:00|279.56|276.76|279.32|276.52|279.79|276.99|279.32|276.52|0
1647556500000|2022-03-17 22:35:00|279.4|276.6|279.32|276.52|280.26|277.46|279.32|276.52|0
1647556800000|2022-03-17 22:40:00|279.39|276.59|278.85|276.05|279.94|277.14|278.23|275.43|0
1647557100000|2022-03-17 22:45:00|278.77|275.97|278.53|275.73|279|276.2|277.92|275.12|0
1647557400000|2022-03-17 22:50:00|278.61|275.81|279.31|276.51|279.31|276.51|277.76|274.96|0
1647557700000|2022-03-17 22:55:00|279.23|276.43|278.37|275.57|279.46|276.66|276.66|273.86|0
1647558000000|2022-03-17 23:00:00|278.22|275.42|277.75|274.95|278.84|276.04|276.97|274.17|0
1647558300000|2022-03-17 23:05:00|277.82|275.02|277.97|275.17|278.6|275.8|277.43|274.63|0
1647558600000|2022-03-17 23:10:00|277.9|275.1|278.43|275.63|278.83|276.03|277.9|275.1|0
1647558900000|2022-03-17 23:15:00|278.67|275.87|278.98|276.18|279.6|276.8|278.2|275.4|0
1647559200000|2022-03-17 23:20:00|279.05|276.25|278.89|276.09|279.52|276.72|278.66|275.86|0
1647559500000|2022-03-17 23:25:00|278.51|275.71|279.05|276.25|279.44|276.64|277.8|275|0
1647559800000|2022-03-17 23:30:00|279.13|276.33|278.97|276.17|280.06|277.26|278.35|275.55|0
1647560100000|2022-03-17 23:35:00|278.89|276.09|279.43|276.63|279.59|276.79|278.65|275.85|0
1647560400000|2022-03-17 23:40:00|279.59|276.79|279.27|276.47|279.74|276.94|278.81|276.01|0
1647560700000|2022-03-17 23:45:00|278.96|276.16|279.5|276.7|279.58|276.78|278.65|275.85|0
1647561000000|2022-03-17 23:50:00|279.42|276.62|279.57|276.77|279.89|277.09|278.95|276.15|0
1647561300000|2022-03-17 23:55:00|279.42|276.62|278.48|275.68|279.73|276.93|278.33|275.53|0
1647561600000|2022-03-18 00:00:00|278.79|275.99|279.26|276.46|279.88|277.08|277.55|274.75|0
1647561900000|2022-03-18 00:05:00|279.57|276.77|282.53|279.73|282.69|279.89|279.25|276.45|0
1647562200000|2022-03-18 00:10:00|282.85|280.05|281.75|278.95|283.55|280.75|281.28|278.48|0
1647562500000|2022-03-18 00:15:00|281.9|279.1|280.18|277.38|281.98|279.18|279.25|276.45|0
1647562800000|2022-03-18 00:20:00|280.02|277.22|281.43|278.63|281.5|278.7|279.24|276.44|0
1647563100000|2022-03-18 00:25:00|281.27|278.47|279.24|276.44|281.43|278.63|279.08|276.28|0
1647563400000|2022-03-18 00:30:00|279.39|276.59|280.48|277.68|280.64|277.84|278.61|275.81|0
1647563700000|2022-03-18 00:35:00|280.32|277.52|278.14|275.34|280.79|277.99|278.14|275.34|0
1647564000000|2022-03-18 00:40:00|278.3|275.5|275.96|273.16|278.76|275.96|275.5|272.7|0
1647564300000|2022-03-18 00:45:00|275.81|273.01|275.57|272.77|276.43|273.63|274.57|271.77|0
1647564600000|2022-03-18 00:50:00|275.5|272.7|274.57|271.77|275.5|272.7|274.41|271.61|0
1647564900000|2022-03-18 00:55:00|274.72|271.92|275.18|272.38|275.49|272.69|273.95|271.15|0
1647565200000|2022-03-18 01:00:00|275.49|272.69|274.1|271.3|275.49|272.69|273.94|271.14|0
1647565500000|2022-03-18 01:05:00|273.94|271.14|274.01|271.21|274.87|272.07|272.4|269.6|0
1647565800000|2022-03-18 01:10:00|273.86|271.06|274.86|272.06|275.01|272.21|273.17|270.37|0
1647566100000|2022-03-18 01:15:00|274.71|271.91|274.55|271.75|275.24|272.44|274.01|271.21|0
1647566400000|2022-03-18 01:20:00|274.47|271.67|275.08|272.28|275.16|272.36|274.39|271.59|0
1647566700000|2022-03-18 01:25:00|275.01|272.21|274.23|271.43|275.47|272.67|273.46|270.66|0
1647567000000|2022-03-18 01:30:00|274.46|271.66|274.84|272.04|275.31|272.51|273.84|271.04|0
1647567300000|2022-03-18 01:35:00|274.69|271.89|274.53|271.73|275|272.2|273.3|270.5|0
1647567600000|2022-03-18 01:40:00|274.45|271.65|273.98|271.18|275.15|272.35|273.52|270.72|0
1647567900000|2022-03-18 01:45:00|273.91|271.11|276.3|273.5|276.46|273.66|273.91|271.11|0
1647568200000|2022-03-18 01:50:00|276.23|273.43|275.6|272.8|276.38|273.58|275.37|272.57|0
1647568500000|2022-03-18 01:55:00|275.76|272.96|276.06|273.26|276.37|273.57|275.45|272.65|0
1647568800000|2022-03-18 02:00:00|276.22|273.42|275.13|272.33|276.68|273.88|275.13|272.33|0
1647569100000|2022-03-18 02:05:00|274.98|272.18|274.2|271.4|274.98|272.18|273.43|270.63|0
1647569400000|2022-03-18 02:10:00|274.27|271.47|273.89|271.09|274.35|271.55|273.27|270.47|0
1647569700000|2022-03-18 02:15:00|273.81|271.01|274.04|271.24|274.66|271.86|273.27|270.47|0
1647570000000|2022-03-18 02:20:00|274.11|271.31|274.7|271.9|275.86|273.06|273.42|270.62|0
1647570300000|2022-03-18 02:25:00|274.78|271.98|275.55|272.75|276.17|273.37|274.78|271.98|0
1647570600000|2022-03-18 02:30:00|275.62|272.82|275.85|273.05|276.01|273.21|275.16|272.36|0
1647570900000|2022-03-18 02:35:00|275.93|273.13|274.84|272.04|276.08|273.28|274.69|271.89|0
1647571200000|2022-03-18 02:40:00|274.77|271.97|275.15|272.35|275.69|272.89|274.77|271.97|0
1647571500000|2022-03-18 02:45:00|275.23|272.43|275.07|272.27|276|273.2|274.92|272.12|0
1647571800000|2022-03-18 02:50:00|274.99|272.19|274.76|271.96|275.38|272.58|274.61|271.81|0
1647572100000|2022-03-18 02:55:00|274.68|271.88|275.52|272.72|275.53|272.73|274.6|271.8|0
1647572400000|2022-03-18 03:00:00|275.6|272.8|275.21|272.41|275.99|273.19|275.13|272.33|0
1647572700000|2022-03-18 03:05:00|275.29|272.49|275.06|272.26|275.36|272.56|274.75|271.95|0
1647573000000|2022-03-18 03:10:00|274.9|272.1|274.9|272.1|275.06|272.26|273.44|270.64|0
1647573300000|2022-03-18 03:15:00|274.66|271.86|273.82|271.02|275.36|272.56|273.82|271.02|0
1647573600000|2022-03-18 03:20:00|273.74|270.94|273.66|270.86|274.74|271.94|272.9|270.1|0
1647573900000|2022-03-18 03:25:00|273.51|270.71|273.66|270.86|273.97|271.17|273.35|270.55|0
1647574200000|2022-03-18 03:30:00|273.81|271.01|274.27|271.47|274.65|271.85|273.5|270.7|0
1647574500000|2022-03-18 03:35:00|274.19|271.39|273.65|270.85|274.73|271.93|273.65|270.85|0
1647574800000|2022-03-18 03:40:00|273.57|270.77|274.26|271.46|274.42|271.62|273.57|270.77|0
1647575100000|2022-03-18 03:45:00|274.18|271.38|274.72|271.92|275.18|272.38|274.18|271.38|0
1647575400000|2022-03-18 03:50:00|275.02|272.22|274.33|271.53|275.02|272.22|274.1|271.3|0
1647575700000|2022-03-18 03:55:00|274.25|271.45|275.55|272.75|276.02|273.22|274.1|271.3|0
1647576000000|2022-03-18 04:00:00|275.63|272.83|275.63|272.83|276.25|273.45|275.24|272.44|0
1647576300000|2022-03-18 04:05:00|275.7|272.9|276.24|273.44|276.86|274.06|275.7|272.9|0
1647576600000|2022-03-18 04:10:00|276.55|273.75|276.08|273.28|276.55|273.75|275.78|272.98|0
1647576900000|2022-03-18 04:15:00|276.16|273.36|275.46|272.66|276.7|273.9|275.46|272.66|0
1647577200000|2022-03-18 04:20:00|275.31|272.51|276.54|273.74|276.61|273.81|274.77|271.97|0
1647577500000|2022-03-18 04:25:00|276.46|273.66|275.92|273.12|276.54|273.74|275.61|272.81|0
1647577800000|2022-03-18 04:30:00|275.99|273.19|276.3|273.5|277.15|274.35|275.92|273.12|0
1647578100000|2022-03-18 04:35:00|276.38|273.58|276.68|273.88|276.84|274.04|276.22|273.42|0
1647578400000|2022-03-18 04:40:00|276.84|274.04|276.52|273.72|276.84|274.04|276.45|273.65|0
1647578700000|2022-03-18 04:45:00|276.75|273.95|275.9|273.1|276.83|274.03|275.9|273.1|0
1647579000000|2022-03-18 04:50:00|276.06|273.26|275.9|273.1|276.06|273.26|275.9|273.1|0
1647579300000|2022-03-18 04:55:00|275.97|273.17|276.05|273.25|276.21|273.41|275.9|273.1|0
1647579600000|2022-03-18 05:00:00|275.9|273.1|276.2|273.4|276.67|273.87|275.89|273.09|0
1647579900000|2022-03-18 05:05:00|276.05|273.25|276.66|273.86|277.59|274.79|275.12|272.32|0
1647580200000|2022-03-18 05:10:00|276.51|273.71|277.74|274.94|277.89|275.09|276.2|273.4|0
1647580500000|2022-03-18 05:15:00|277.81|275.01|278.27|275.47|278.51|275.71|277.74|274.94|0
1647580800000|2022-03-18 05:20:00|278.35|275.55|280.36|277.56|280.51|277.71|277.73|274.93|0
1647581100000|2022-03-18 05:25:00|280.28|277.48|280.67|277.87|280.9|278.1|279.89|277.09|0
1647581400000|2022-03-18 05:30:00|280.58|277.78|280.97|278.17|280.97|278.17|279.58|276.78|0
1647581700000|2022-03-18 05:35:00|280.74|277.94|281.2|278.4|281.28|278.48|280.43|277.63|0
1647582000000|2022-03-18 05:40:00|281.28|278.48|282.05|279.25|282.13|279.33|281.12|278.32|0
1647582300000|2022-03-18 05:45:00|282.36|279.56|283.29|280.49|283.45|280.65|281.58|278.78|0
1647582600000|2022-03-18 05:50:00|283.14|280.34|282.04|279.24|283.76|280.96|282.04|279.24|0
1647582900000|2022-03-18 05:55:00|281.89|279.09|282.82|280.02|283.44|280.64|281.89|279.09|0
1647583200000|2022-03-18 06:00:00|283.05|280.25|283.02|280.22|284.53|281.73|282.32|279.52|0
1647583500000|2022-03-18 06:05:00|283.33|280.53|284.58|281.78|284.58|281.78|283.18|280.38|0
1647583800000|2022-03-18 06:10:00|284.43|281.63|285.99|283.19|287.01|284.21|284.11|281.31|0
1647584100000|2022-03-18 06:15:00|286.07|283.27|285.83|283.03|286.07|283.27|284.58|281.78|0
1647584400000|2022-03-18 06:20:00|285.99|283.19|286.93|284.13|287.09|284.29|284.81|282.01|0
1647584700000|2022-03-18 06:25:00|286.85|284.05|286.14|283.34|287.24|284.44|286.14|283.34|0
1647585000000|2022-03-18 06:30:00|286.61|283.81|283.94|281.14|288.82|286.02|283.94|281.14|0
1647585300000|2022-03-18 06:35:00|283.7|280.9|284.72|281.92|285.58|282.78|283.31|280.51|0
1647585600000|2022-03-18 06:40:00|284.79|281.99|284.4|281.6|285.73|282.93|283.93|281.13|0
1647585900000|2022-03-18 06:45:00|284.32|281.52|283.61|280.81|284.47|281.67|283.61|280.81|0
1647586200000|2022-03-18 06:50:00|283.46|280.66|283.77|280.97|284|281.2|282.36|279.56|0
1647586500000|2022-03-18 06:55:00|283.61|280.81|283.61|280.81|283.76|280.96|282.74|279.94|0
1647586800000|2022-03-18 07:00:00|283.45|280.65|282.51|279.71|284.07|281.27|281.65|278.85|0
1647587100000|2022-03-18 07:05:00|282.54|280.14|281.52|279.12|282.54|280.14|280.59|278.19|0
1647587400000|2022-03-18 07:10:00|281.37|278.97|280.43|278.03|282.15|279.75|280.27|277.87|0
1647587700000|2022-03-18 07:15:00|280.27|277.87|276.8|274.4|281.52|279.12|276.8|274.4|0
1647588000000|2022-03-18 07:20:00|278.39|275.99|280.39|277.99|280.86|278.46|278.39|275.99|0
1647588300000|2022-03-18 07:25:00|280.46|278.06|281.47|279.07|282.41|280.01|280.31|277.91|0
1647588600000|2022-03-18 07:30:00|281.78|279.38|284.12|281.72|284.12|281.72|281.47|279.07|0
1647588900000|2022-03-18 07:35:00|283.96|281.56|282.24|279.84|284.04|281.64|282.09|279.69|0
1647589200000|2022-03-18 07:40:00|282.09|279.69|284.34|281.94|284.5|282.1|281.31|278.91|0
1647589500000|2022-03-18 07:45:00|284.42|282.02|284.89|282.49|285.68|283.28|284.19|281.79|0
1647589800000|2022-03-18 07:50:00|284.73|282.33|283.63|281.23|286.3|283.9|283.17|280.77|0
1647590100000|2022-03-18 07:55:00|283.32|280.92|285.67|283.27|285.67|283.27|283.16|280.76|0
1647590400000|2022-03-18 08:00:00|286.14|283.74|282.69|280.29|286.61|284.21|282.38|279.98|0
1647590700000|2022-03-18 08:05:00|282.85|280.45|282.84|280.44|284.01|281.61|281.67|279.27|0
1647591000000|2022-03-18 08:10:00|282.61|280.21|284.03|281.63|285.38|282.98|282.45|280.05|0
1647591300000|2022-03-18 08:15:00|283.95|281.55|280.9|278.5|283.95|281.55|280.59|278.19|0
1647591600000|2022-03-18 08:20:00|281.13|278.73|284.02|281.62|284.18|281.78|280.74|278.34|0
1647591900000|2022-03-18 08:25:00|283.87|281.47|281.21|278.81|284.18|281.78|281.21|278.81|0
1647592200000|2022-03-18 08:30:00|281.52|279.12|279.1|276.7|282.3|279.9|277.63|275.23|0
1647592500000|2022-03-18 08:35:00|279.64|277.24|280.73|278.33|281.59|279.19|278.87|276.47|0
1647592800000|2022-03-18 08:40:00|280.81|278.41|279.4|277|281.12|278.72|277.93|275.53|0
1647593100000|2022-03-18 08:45:00|279.33|276.93|276.76|274.36|279.33|276.93|276.07|273.67|0
1647593400000|2022-03-18 08:50:00|276.69|274.29|277.15|274.75|277.69|275.29|276.6|274.2|0
1647593700000|2022-03-18 08:55:00|276.99|274.59|279.31|276.91|279.31|276.91|276.53|274.13|0
1647594000000|2022-03-18 09:00:00|279.47|277.07|278.22|275.82|280.25|277.85|277.3|274.9|0
1647594300000|2022-03-18 09:05:00|278.07|275.67|278.84|276.44|279.31|276.91|277.21|274.81|0
1647594600000|2022-03-18 09:10:00|278.92|276.52|277.29|274.89|278.92|276.52|276.98|274.58|0
1647594900000|2022-03-18 09:15:00|277.13|274.73|276.12|273.72|277.13|274.73|275.58|273.18|0
1647595200000|2022-03-18 09:20:00|276.05|273.65|276.42|274.02|277.05|274.65|275.43|273.03|0
1647595500000|2022-03-18 09:25:00|276.04|273.64|276.42|274.02|277.04|274.64|273.57|271.17|0
1647595800000|2022-03-18 09:30:00|276.5|274.1|277.35|274.95|280.46|278.06|275.96|273.56|0
1647596100000|2022-03-18 09:35:00|277.12|274.72|275.33|272.93|277.12|274.72|275.1|272.7|0
1647596400000|2022-03-18 09:40:00|275.41|273.01|276.34|273.94|276.64|274.24|274.8|272.4|0
1647596700000|2022-03-18 09:45:00|276.33|273.93|278.43|276.03|278.81|276.41|275.93|273.53|0
1647597000000|2022-03-18 09:50:00|278.5|276.1|278.89|276.49|279.2|276.8|278.11|275.71|0
1647597300000|2022-03-18 09:55:00|279.04|276.64|278.8|276.4|280.12|277.72|278.57|276.17|0
1647597600000|2022-03-18 10:00:00|278.88|276.48|280.27|277.87|280.27|277.87|278.42|276.02|0
1647597900000|2022-03-18 10:05:00|280.43|278.03|280.89|278.49|281.05|278.65|278.72|276.32|0
1647598200000|2022-03-18 10:10:00|280.66|278.26|279.65|277.25|281.67|279.27|279.1|276.7|0
1647598500000|2022-03-18 10:15:00|279.72|277.32|276.24|273.84|279.72|277.32|275.93|273.53|0
1647598800000|2022-03-18 10:20:00|275.93|273.53|277.47|275.07|278.01|275.61|275.93|273.53|0
1647599100000|2022-03-18 10:25:00|277.39|274.99|278.09|275.69|278.55|276.15|277.16|274.76|0
1647599400000|2022-03-18 10:30:00|278.24|275.84|277.15|274.75|278.24|275.84|276.08|273.68|0
1647599700000|2022-03-18 10:35:00|277.07|274.67|277.38|274.98|277.77|275.37|276.61|274.21|0
1647600000000|2022-03-18 10:40:00|277.15|274.75|275.91|273.51|278.39|275.99|275.14|272.74|0
1647600300000|2022-03-18 10:45:00|276.22|273.82|275.6|273.2|276.53|274.13|274.99|272.59|0
1647600600000|2022-03-18 10:50:00|275.45|273.05|275.2|272.8|275.68|273.28|273.6|271.2|0
1647600900000|2022-03-18 10:55:00|275.05|272.65|277.2|274.8|277.51|275.11|274.82|272.42|0
1647601200000|2022-03-18 11:00:00|277.04|274.64|276.12|273.72|277.04|274.64|275.04|272.64|0
1647601500000|2022-03-18 11:05:00|275.96|273.56|274.58|272.18|275.96|273.56|273.2|270.8|0
1647601800000|2022-03-18 11:10:00|274.42|272.02|274.11|271.71|274.58|272.18|272.28|269.88|0
1647602100000|2022-03-18 11:15:00|274.27|271.87|276.26|273.86|276.26|273.86|274.27|271.87|0
1647602400000|2022-03-18 11:20:00|276.11|273.71|275.41|273.01|276.26|273.86|275.03|272.63|0
1647602700000|2022-03-18 11:25:00|275.56|273.16|274.56|272.16|275.64|273.24|271.96|269.56|0
1647603000000|2022-03-18 11:30:00|274.48|272.08|276.48|274.08|276.48|274.08|274.48|272.08|0
1647603300000|2022-03-18 11:35:00|276.4|274|277.17|274.77|277.94|275.54|275.48|273.08|0
1647603600000|2022-03-18 11:40:00|277.24|274.84|278.09|275.69|278.86|276.46|276.86|274.46|0
1647603900000|2022-03-18 11:45:00|277.93|275.53|276.85|274.45|278.09|275.69|276.47|274.07|0
1647604200000|2022-03-18 11:50:00|276.77|274.37|276|273.6|277.01|274.61|275.62|273.22|0
1647604500000|2022-03-18 11:55:00|276.08|273.68|274.23|271.83|277|274.6|274.23|271.83|0
1647604800000|2022-03-18 12:00:00|274.54|272.14|275.3|272.9|275.76|273.36|273.77|271.37|0
1647605100000|2022-03-18 12:05:00|275.99|273.59|276.45|274.05|277.07|274.67|275.3|272.9|0
1647605400000|2022-03-18 12:10:00|276.53|274.13|277.14|274.74|277.29|274.89|275.76|273.36|0
1647605700000|2022-03-18 12:15:00|277.21|274.81|275.75|273.35|277.45|275.05|274.83|272.43|0
1647606000000|2022-03-18 12:20:00|275.91|273.51|278.06|275.66|278.44|276.04|275.75|273.35|0
1647606300000|2022-03-18 12:25:00|278.13|275.73|279.14|276.74|279.45|277.05|278.06|275.66|0
1647606600000|2022-03-18 12:30:00|279.06|276.66|277.74|275.34|279.06|276.66|277.28|274.88|0
1647606900000|2022-03-18 12:35:00|277.59|275.19|279.13|276.73|279.44|277.04|277.43|275.03|0
1647607200000|2022-03-18 12:40:00|279.28|276.88|280.83|278.43|281.29|278.89|279.28|276.88|0
1647607500000|2022-03-18 12:45:00|280.67|278.27|278.81|276.41|280.67|278.27|278.35|275.95|0
1647607800000|2022-03-18 12:50:00|278.5|276.1|276.19|273.79|278.5|276.1|274.35|271.95|0
1647608100000|2022-03-18 12:55:00|276.03|273.63|277.72|275.32|277.88|275.48|276.03|273.63|0
1647608400000|2022-03-18 13:00:00|277.64|275.24|277.72|275.32|277.88|275.48|277.03|274.63|0
1647608700000|2022-03-18 13:05:00|277.41|275.01|276.33|273.93|278.03|275.63|275.87|273.47|0
1647609000000|2022-03-18 13:10:00|276.48|274.08|275.18|272.78|277.33|274.93|274.72|272.32|0
1647609300000|2022-03-18 13:15:00|275.03|272.63|274.48|272.08|275.18|272.78|274.26|271.86|0
1647609600000|2022-03-18 13:20:00|274.56|272.16|275.79|273.39|275.79|273.39|273.95|271.55|0
1647609900000|2022-03-18 13:25:00|275.94|273.54|285.42|283.02|285.74|283.34|275.94|273.54|0
1647610200000|2022-03-18 13:30:00|285.74|283.34|282.21|279.81|287.15|284.75|279.96|277.56|0
1647610500000|2022-03-18 13:35:00|281.36|278.96|285.73|283.33|290.62|288.22|281.36|278.96|0
1647610800000|2022-03-18 13:40:00|285.1|282.7|285.73|283.33|287.61|285.21|283.38|280.98|0
1647611100000|2022-03-18 13:45:00|285.88|283.48|289.97|287.57|290.13|287.73|285.25|282.85|0
1647611400000|2022-03-18 13:50:00|289.82|287.42|287.6|285.2|292.19|289.79|287.13|284.73|0
1647611700000|2022-03-18 13:55:00|288.08|285.68|291.78|289.38|291.78|289.38|287.13|284.73|0
1647612000000|2022-03-18 14:00:00|292.34|289.94|296.8|294.4|298.41|296.01|290.12|287.72|0
1647612300000|2022-03-18 14:05:00|296.48|294.08|298.08|295.68|298.88|296.48|296.16|293.76|0
1647612600000|2022-03-18 14:10:00|298.4|296|297.14|294.74|302.83|300.43|296.9|294.5|0
1647612900000|2022-03-18 14:15:00|296.9|294.5|293.93|291.53|297.95|295.55|292.34|289.94|0
1647613200000|2022-03-18 14:20:00|294.01|291.61|294.48|292.08|296.17|293.77|291.54|289.14|0
1647613500000|2022-03-18 14:25:00|294.41|292.01|294.88|292.48|296.33|293.93|293.93|291.53|0
1647613800000|2022-03-18 14:30:00|294.72|292.32|293.76|291.36|297.77|295.37|292.96|290.56|0
1647614100000|2022-03-18 14:35:00|293.44|291.04|289.22|286.82|294.4|292|288.03|285.63|0
1647614400000|2022-03-18 14:40:00|288.98|286.58|288.93|286.53|290.53|288.13|287.35|284.95|0
1647614700000|2022-03-18 14:45:00|288.46|286.06|286.86|284.46|291|288.6|286.86|284.46|0
1647615000000|2022-03-18 14:50:00|286.55|284.15|288.93|286.53|288.93|286.53|284.49|282.09|0
1647615300000|2022-03-18 14:55:00|288.84|286.44|290.91|288.51|291.96|289.56|287.81|285.41|0
1647615600000|2022-03-18 15:00:00|291.07|288.67|294.68|292.28|295|292.6|290.36|287.96|0
1647615900000|2022-03-18 15:05:00|294.76|292.36|295.97|293.57|297.26|294.86|293.39|290.99|0
1647616200000|2022-03-18 15:10:00|296.04|293.64|295|292.6|298.22|295.82|294.52|292.12|0
1647616500000|2022-03-18 15:15:00|294.67|292.27|295.96|293.56|296.44|294.04|292.42|290.02|0
1647616800000|2022-03-18 15:20:00|296.2|293.8|293.06|290.66|296.2|293.8|292.26|289.86|0
1647617100000|2022-03-18 15:25:00|293.7|291.3|292.73|290.33|293.86|291.46|290.18|287.78|0
1647617400000|2022-03-18 15:30:00|292.57|290.17|295.79|293.39|296.59|294.19|292.57|290.17|0
1647617700000|2022-03-18 15:35:00|295.62|293.22|297.47|295.07|300.31|297.91|294.5|292.1|0
1647618000000|2022-03-18 15:40:00|296.91|294.51|294.65|292.25|297.07|294.67|294.17|291.77|0
1647618300000|2022-03-18 15:45:00|294.81|292.41|293.5|291.1|297|294.6|292.95|290.55|0
1647618600000|2022-03-18 15:50:00|293.75|291.35|289.27|286.87|296.08|293.68|289.27|286.87|0
1647618900000|2022-03-18 15:55:00|290.22|287.82|292.09|289.69|294.06|291.66|290.22|287.82|0
1647619200000|2022-03-18 16:00:00|291.77|289.37|295.03|292.63|295.03|292.63|289.2|286.8|0
1647619500000|2022-03-18 16:05:00|295.19|292.79|294.86|292.46|296.31|293.91|294.14|291.74|0
1647619800000|2022-03-18 16:10:00|295.18|292.78|296.15|293.75|296.79|294.39|294.54|292.14|0
1647620100000|2022-03-18 16:15:00|296.31|293.91|297.76|295.36|299.7|297.3|296.31|293.91|0
1647620400000|2022-03-18 16:20:00|297.6|295.2|299.53|297.13|299.7|297.3|296.14|293.74|0
1647620700000|2022-03-18 16:25:00|299.37|296.97|299.93|297.53|301.65|299.25|299.21|296.81|0
1647621000000|2022-03-18 16:30:00|299.85|297.45|300.99|298.59|301.15|298.75|299.03|296.63|0
1647621300000|2022-03-18 16:35:00|301.15|298.75|302.94|300.54|303.11|300.71|300.99|298.59|0
1647621600000|2022-03-18 16:40:00|303.02|300.62|304.25|301.85|304.41|302.01|302.78|300.38|0
1647621900000|2022-03-18 16:45:00|304.41|302.01|301.3|298.9|304.41|302.01|300.65|298.25|0
1647622200000|2022-03-18 16:50:00|301.63|299.23|302.77|300.37|303.42|301.02|301.54|299.14|0
1647622500000|2022-03-18 16:55:00|302.93|300.53|302.93|300.53|304.57|302.17|302.11|299.71|0
1647622800000|2022-03-18 17:00:00|303.01|300.61|302.3|299.9|305.24|302.84|301.65|299.25|0
1647623100000|2022-03-18 17:05:00|302.14|299.74|305.09|302.69|306.24|303.84|301.16|298.76|0
1647623400000|2022-03-18 17:10:00|304.84|302.44|306.71|304.31|307.37|304.97|304.43|302.03|0
1647623700000|2022-03-18 17:15:00|306.87|304.47|305.23|302.83|307.36|304.96|305.23|302.83|0
1647624000000|2022-03-18 17:20:00|305.39|302.99|307.52|305.12|308.01|305.61|304.9|302.5|0
1647624300000|2022-03-18 17:25:00|307.36|304.96|309.66|307.26|309.82|307.42|307.19|304.79|0
1647624600000|2022-03-18 17:30:00|309.82|307.42|309.82|307.42|309.82|307.42|308.17|305.77|0
1647624900000|2022-03-18 17:35:00|309.98|307.58|308.66|306.26|309.98|307.58|308.5|306.1|0
1647625200000|2022-03-18 17:40:00|308.33|305.93|307.84|305.44|308.33|305.93|306.38|303.98|0
1647625500000|2022-03-18 17:45:00|307.83|305.43|308.82|306.42|308.98|306.58|307.51|305.11|0
1647625800000|2022-03-18 17:50:00|308.65|306.25|308.49|306.09|308.98|306.58|307.99|305.59|0
1647626100000|2022-03-18 17:55:00|308.16|305.76|307.99|305.59|309.31|306.91|306.67|304.27|0
1647626400000|2022-03-18 18:00:00|308.15|305.75|307.66|305.26|308.81|306.41|307.66|305.26|0
1647626700000|2022-03-18 18:05:00|307.82|305.42|305.36|302.96|307.82|305.42|304.87|302.47|0
1647627000000|2022-03-18 18:10:00|305.19|302.79|308.14|305.74|308.14|305.74|304.54|302.14|0
1647627300000|2022-03-18 18:15:00|308.06|305.66|309.29|306.89|310.78|308.38|308.06|305.66|0
1647627600000|2022-03-18 18:20:00|309.13|306.73|309.62|307.22|309.78|307.38|307.81|305.41|0
1647627900000|2022-03-18 18:25:00|309.29|306.89|308.95|306.55|309.29|306.89|307.31|304.91|0
1647628200000|2022-03-18 18:30:00|309.12|306.72|308.79|306.39|309.45|307.05|306.32|303.92|0
1647628500000|2022-03-18 18:35:00|308.86|306.46|311.26|308.86|312.09|309.69|308.7|306.3|0
1647628800000|2022-03-18 18:40:00|311.09|308.69|307.6|305.2|311.59|309.19|306.62|304.22|0
1647629100000|2022-03-18 18:45:00|307.44|305.04|308.75|306.35|309.41|307.01|307.44|305.04|0
1647629400000|2022-03-18 18:50:00|308.92|306.52|310.24|307.84|310.57|308.17|308.92|306.52|0
1647629700000|2022-03-18 18:55:00|310.07|307.67|310.56|308.16|310.56|308.16|308.91|306.51|0
1647630000000|2022-03-18 19:00:00|310.4|308|313.21|310.81|313.55|311.15|309.57|307.17|0
1647630300000|2022-03-18 19:05:00|313.05|310.65|315.04|312.64|315.04|312.64|312.71|310.31|0
1647630600000|2022-03-18 19:10:00|314.87|312.47|316.04|313.64|316.54|314.14|314.28|311.88|0
1647630900000|2022-03-18 19:15:00|315.87|313.47|318.21|315.81|318.21|315.81|315.7|313.3|0
1647631200000|2022-03-18 19:20:00|318.04|315.64|319.88|317.48|320.05|317.65|317.54|315.14|0
1647631500000|2022-03-18 19:25:00|320.05|317.65|320.63|318.23|321.9|319.5|320.05|317.65|0
1647631800000|2022-03-18 19:30:00|320.55|318.15|325.44|323.04|325.44|323.04|320.46|318.06|0
1647632100000|2022-03-18 19:35:00|325.61|323.21|318.85|316.45|325.94|323.54|317.78|315.38|0
1647632400000|2022-03-18 19:40:00|319.35|316.95|324.4|322|324.57|322.17|318.52|316.12|0
1647632700000|2022-03-18 19:45:00|324.23|321.83|323.38|320.98|325.24|322.84|321.7|319.3|0
1647633000000|2022-03-18 19:50:00|323.8|321.4|322.7|320.3|324.23|321.83|319.51|317.11|0
1647633300000|2022-03-18 19:55:00|322.37|319.97|322.87|320.47|325.91|323.51|321.69|319.29|0
1647633600000|2022-03-18 20:00:00|323.04|320.64|324.38|321.98|325.74|323.34|322.36|319.96|0
1647633900000|2022-03-18 20:05:00|324.22|321.82|325.56|323.16|325.91|323.51|324.13|321.73|0
1647634200000|2022-03-18 20:10:00|325.23|322.83|326.75|324.35|327.26|324.86|325.23|322.83|0
1647849600000|2022-03-21 08:00:00|314.09|311.69|317.1|314.7|317.68|315.28|314.01|311.61|0
1647849900000|2022-03-21 08:05:00|316.93|314.53|317.59|315.19|318.27|315.87|315.09|312.69|0
1647850200000|2022-03-21 08:10:00|317.43|315.03|317.34|314.94|318.94|316.54|316.92|314.52|0
1647850500000|2022-03-21 08:15:00|317.51|315.11|321.03|318.63|321.36|318.96|317.42|315.02|0
1647850800000|2022-03-21 08:20:00|320.86|318.46|320.35|317.95|321.19|318.79|319.85|317.45|0
1647851100000|2022-03-21 08:25:00|320.52|318.12|318.67|316.27|320.52|318.12|318.17|315.77|0
1647851400000|2022-03-21 08:30:00|318.5|316.1|319.67|317.27|321.19|318.79|318.5|316.1|0
1647851700000|2022-03-21 08:35:00|319.75|317.35|321.49|319.09|321.91|319.51|319.17|316.77|0
1647852000000|2022-03-21 08:40:00|321.58|319.18|320.06|317.66|322.17|319.77|319.14|316.74|0
1647852300000|2022-03-21 08:45:00|320.23|317.83|319.64|317.24|321.4|319|319.47|317.07|0
1647852600000|2022-03-21 08:50:00|319.81|317.41|317.7|315.3|319.81|317.41|317.12|314.72|0
1647852900000|2022-03-21 08:55:00|317.79|315.39|318.62|316.22|318.79|316.39|316.95|314.55|0
1647853200000|2022-03-21 09:00:00|318.79|316.39|318.45|316.05|319.63|317.23|317.78|315.38|0
1647853500000|2022-03-21 09:05:00|315.61|313.21|316.94|314.54|318.45|316.05|313.94|311.54|0
1647853800000|2022-03-21 09:10:00|316.77|314.37|317.69|315.29|318.11|315.71|316.77|314.37|0
1647854100000|2022-03-21 09:15:00|317.85|315.45|319.61|317.21|319.78|317.38|316.85|314.45|0
1647854400000|2022-03-21 09:20:00|319.7|317.3|320.79|318.39|321.8|319.4|319.7|317.3|0
1647854700000|2022-03-21 09:25:00|319.6|317.2|319.77|317.37|319.77|317.37|318.42|316.02|0
1647855000000|2022-03-21 09:30:00|319.85|317.45|320.95|318.55|321.12|318.72|319.1|316.7|0
1647855300000|2022-03-21 09:35:00|320.78|318.38|319.09|316.69|321.62|319.22|318.75|316.35|0
1647855600000|2022-03-21 09:40:00|318.75|316.35|318.75|316.35|319.34|316.94|318.58|316.18|0
1647855900000|2022-03-21 09:45:00|318.83|316.43|318.07|315.67|318.92|316.52|317.57|315.17|0
1647856200000|2022-03-21 09:50:00|318.15|315.75|317.56|315.16|318.15|315.75|317.06|314.66|0
1647856500000|2022-03-21 09:55:00|317.65|315.25|318.4|316|318.65|316.25|317.23|314.83|0
1647856800000|2022-03-21 10:00:00|318.23|315.83|316.89|314.49|318.82|316.42|316.38|313.98|0
1647857100000|2022-03-21 10:05:00|316.97|314.57|317.55|315.15|317.89|315.49|316.55|314.15|0
1647857400000|2022-03-21 10:10:00|317.39|314.99|318.3|315.9|318.73|316.33|317.13|314.73|0
1647857700000|2022-03-21 10:15:00|318.39|315.99|316.71|314.31|318.39|315.99|316.45|314.05|0
1647858000000|2022-03-21 10:20:00|316.62|314.22|315.36|312.96|317.71|315.31|315.36|312.96|0
1647858300000|2022-03-21 10:25:00|315.53|313.13|315.03|312.63|316.41|314.01|314.7|312.3|0
1647858600000|2022-03-21 10:30:00|314.95|312.55|314.19|311.79|315.53|313.13|314.03|311.63|0
1647858900000|2022-03-21 10:35:00|314.03|311.63|314.19|311.79|314.86|312.46|313.86|311.46|0
1647859200000|2022-03-21 10:40:00|314.27|311.87|315.86|313.46|316.03|313.63|313.77|311.37|0
1647859500000|2022-03-21 10:45:00|315.77|313.37|315.19|312.79|316.19|313.79|315.02|312.62|0
1647859800000|2022-03-21 10:50:00|315.35|312.95|314.96|312.56|315.35|312.95|314.01|311.61|0
1647860100000|2022-03-21 10:55:00|315.13|312.73|317.81|315.41|317.97|315.57|315.13|312.73|0
1647860400000|2022-03-21 11:00:00|317.64|315.24|319.82|317.42|319.99|317.59|317.47|315.07|0
1647860700000|2022-03-21 11:05:00|319.9|317.5|319.98|317.58|322.52|320.12|319.37|316.97|0
1647861000000|2022-03-21 11:10:00|320.06|317.66|322.42|320.02|322.51|320.11|319.98|317.58|0
1647861300000|2022-03-21 11:15:00|322.51|320.11|325.21|322.81|325.21|322.81|321.24|318.84|0
1647861600000|2022-03-21 11:20:00|325.04|322.64|324.53|322.13|326.06|323.66|323.18|320.78|0
1647861900000|2022-03-21 11:25:00|324.44|322.04|324.36|321.96|324.87|322.47|323.85|321.45|0
1647862200000|2022-03-21 11:30:00|324.02|321.62|325.2|322.8|325.37|322.97|323.68|321.28|0
1647862500000|2022-03-21 11:35:00|325.37|322.97|324.18|321.78|326.05|323.65|324.01|321.61|0
1647862800000|2022-03-21 11:40:00|324.35|321.95|323.7|321.3|324.69|322.29|322.28|319.88|0
1647863100000|2022-03-21 11:45:00|323.87|321.47|323.87|321.47|324.12|321.72|322.6|320.2|0
1647863400000|2022-03-21 11:50:00|323.78|321.38|322.76|320.36|324.04|321.64|322.42|320.02|0
1647863700000|2022-03-21 11:55:00|322.59|320.19|322.51|320.11|322.93|320.53|321.66|319.26|0
1647864000000|2022-03-21 12:00:00|322.34|319.94|321.32|318.92|323.52|321.12|321.32|318.92|0
1647864300000|2022-03-21 12:05:00|321.4|319|320.81|318.41|322.16|319.76|320.81|318.41|0
1647864600000|2022-03-21 12:10:00|320.98|318.58|321.99|319.59|322.83|320.43|320.81|318.41|0
1647864900000|2022-03-21 12:15:00|321.48|319.08|320.8|318.4|321.82|319.42|320.13|317.73|0
1647865200000|2022-03-21 12:20:00|320.63|318.23|319.45|317.05|321.64|319.24|318.94|316.54|0
1647865500000|2022-03-21 12:25:00|319.62|317.22|319.19|316.79|320.12|317.72|318.52|316.12|0
1647865800000|2022-03-21 12:30:00|319.28|316.88|319.1|316.7|319.61|317.21|318.43|316.03|0
1647866100000|2022-03-21 12:35:00|319.18|316.78|319.61|317.21|320.11|317.71|318.43|316.03|0
1647866400000|2022-03-21 12:40:00|319.44|317.04|319.68|317.28|320.61|318.21|318.76|316.36|0
1647866700000|2022-03-21 12:45:00|319.6|317.2|319.77|317.37|319.77|317.37|318.25|315.85|0
1647867000000|2022-03-21 12:50:00|319.94|317.54|321.79|319.39|321.96|319.56|319.43|317.03|0
1647867300000|2022-03-21 12:55:00|321.62|319.22|320.6|318.2|321.96|319.56|320.1|317.7|0
1647867600000|2022-03-21 13:00:00|320.77|318.37|320.43|318.03|320.77|318.37|318.58|316.18|0
1647867900000|2022-03-21 13:05:00|320.34|317.94|321.95|319.55|322.46|320.06|320.09|317.69|0
1647868200000|2022-03-21 13:10:00|321.86|319.46|322.11|319.71|322.62|320.22|321.1|318.7|0
1647868500000|2022-03-21 13:15:00|321.94|319.54|322.36|319.96|322.62|320.22|321.6|319.2|0
1647868800000|2022-03-21 13:20:00|322.28|319.88|322.78|320.38|323.46|321.06|321.94|319.54|0
1647869100000|2022-03-21 13:25:00|322.69|320.29|320.58|318.18|323.46|321.06|320.08|317.68|0
1647869400000|2022-03-21 13:30:00|322.78|320.38|330.78|328.38|330.78|328.38|321.26|318.86|0
1647869700000|2022-03-21 13:35:00|330.95|328.55|334.04|331.64|334.73|332.33|330.95|328.55|0
1647870000000|2022-03-21 13:40:00|334.73|332.33|330.94|328.54|335.25|332.85|329.92|327.52|0
1647870300000|2022-03-21 13:45:00|331.8|329.4|325.27|322.87|332.14|329.74|325.1|322.7|0
1647870600000|2022-03-21 13:50:00|325.44|323.04|318.26|315.86|327.83|325.43|317.67|315.27|0
1647870900000|2022-03-21 13:55:00|318.85|316.45|318.51|316.11|321.88|319.48|318.17|315.77|0
1647871200000|2022-03-21 14:00:00|318.67|316.27|315.99|313.59|320.53|318.13|315.99|313.59|0
1647871500000|2022-03-21 14:05:00|315.65|313.25|315.81|313.41|317.83|315.43|312.64|310.24|0
1647871800000|2022-03-21 14:10:00|315.9|313.5|314.64|312.24|317.66|315.26|313.31|310.91|0
1647872100000|2022-03-21 14:15:00|315.14|312.74|315.81|313.41|316.98|314.58|313.64|311.24|0
1647872400000|2022-03-21 14:20:00|315.47|313.07|314.47|312.07|315.47|313.07|311.63|309.23|0
1647872700000|2022-03-21 14:25:00|314.21|311.81|311.96|309.56|314.21|311.81|310.47|308.07|0
1647873000000|2022-03-21 14:30:00|312.13|309.73|308.41|306.01|313.63|311.23|308.41|306.01|0
1647873300000|2022-03-21 14:35:00|308.58|306.18|313.76|311.36|313.76|311.36|308.25|305.85|0
1647873600000|2022-03-21 14:40:00|313.59|311.19|313.92|311.52|315.94|313.54|312.25|309.85|0
1647873900000|2022-03-21 14:45:00|314.09|311.69|316.78|314.38|317.12|314.72|312.75|310.35|0
1647874200000|2022-03-21 14:50:00|316.61|314.21|319.31|316.91|319.31|316.91|316.61|314.21|0
1647874500000|2022-03-21 14:55:00|319.82|317.42|322.53|320.13|323.73|321.33|318.47|316.07|0
1647874800000|2022-03-21 15:00:00|322.7|320.3|322.19|319.79|325.09|322.69|322.19|319.79|0
1647875100000|2022-03-21 15:05:00|322.36|319.96|318.96|316.56|323.38|320.98|318.79|316.39|0
1647875400000|2022-03-21 15:10:00|319.13|316.73|321.33|318.93|322.53|320.13|319.13|316.73|0
1647875700000|2022-03-21 15:15:00|321.5|319.1|322.05|319.65|327.39|324.99|320.48|318.08|0
1647876000000|2022-03-21 15:20:00|322.22|319.82|324.78|322.38|325.63|323.23|320.17|317.77|0
1647876300000|2022-03-21 15:25:00|324.61|322.21|325.29|322.89|327|324.6|324.43|322.03|0
1647876600000|2022-03-21 15:30:00|325.46|323.06|324.43|322.03|325.8|323.4|323.06|320.66|0
1647876900000|2022-03-21 15:35:00|324.77|322.37|323.23|320.83|325.53|323.13|320.84|318.44|0
1647877200000|2022-03-21 15:40:00|323.4|321|320.66|318.26|325.96|323.56|319.98|317.58|0
1647877500000|2022-03-21 15:45:00|320.49|318.09|321.49|319.09|323.7|321.3|320.49|318.09|0
1647877800000|2022-03-21 15:50:00|321.83|319.43|324.21|321.81|326.61|324.21|320.81|318.41|0
1647878100000|2022-03-21 15:55:00|323.53|321.13|325.92|323.52|327.81|325.41|322.51|320.11|0
1647878400000|2022-03-21 16:00:00|326|323.6|322.5|320.1|326.78|324.38|321.82|319.42|0
1647878700000|2022-03-21 16:05:00|322.67|320.27|327.3|324.9|327.98|325.58|320.63|318.23|0
1647879000000|2022-03-21 16:10:00|326.79|324.39|327.64|325.24|328.15|325.75|325.43|323.03|0
1647879300000|2022-03-21 16:15:00|327.81|325.41|327.64|325.24|328.66|326.26|324.74|322.34|0
1647879600000|2022-03-21 16:20:00|327.46|325.06|329.85|327.45|330.62|328.22|326.95|324.55|0
1647879900000|2022-03-21 16:25:00|330.2|327.8|328.31|325.91|330.88|328.48|327.37|324.97|0
1647880200000|2022-03-21 16:30:00|328.39|325.99|317.51|315.11|328.48|326.08|314.3|311.9|0
1647880500000|2022-03-21 16:35:00|317.25|314.85|313.23|310.83|317.25|314.85|309.06|306.66|0
1647880800000|2022-03-21 16:40:00|313.39|310.99|318.77|316.37|318.77|316.37|313.06|310.66|0
1647881100000|2022-03-21 16:45:00|318.43|316.03|318.43|316.03|319.44|317.04|315.9|313.5|0
1647881400000|2022-03-21 16:50:00|317.41|315.01|308.22|305.82|317.58|315.18|308.05|305.65|0
1647881700000|2022-03-21 16:55:00|308.05|305.65|308.57|306.17|311.04|308.64|303.94|301.54|0
1647882000000|2022-03-21 17:00:00|308.9|306.5|304.78|302.38|309.07|306.67|304.29|301.89|0
1647882300000|2022-03-21 17:05:00|304.62|302.22|307.9|305.5|309.23|306.83|304.29|301.89|0
1647882600000|2022-03-21 17:10:00|307.98|305.58|304.94|302.54|308.4|306|303.46|301.06|0
1647882900000|2022-03-21 17:15:00|304.69|302.29|297.91|295.51|305.1|302.7|297.91|295.51|0
1647883200000|2022-03-21 17:20:00|298.07|295.67|301.65|299.25|301.98|299.58|297.58|295.18|0
1647883500000|2022-03-21 17:25:00|301.57|299.17|301.65|299.25|304.51|302.11|300.84|298.44|0
1647883800000|2022-03-21 17:30:00|301.32|298.92|306.98|304.58|307.72|305.32|300.83|298.43|0
1647884100000|2022-03-21 17:35:00|306.24|303.84|308.87|306.47|310.28|307.88|304.59|302.19|0
1647884400000|2022-03-21 17:40:00|308.71|306.31|304.42|302.02|309.04|306.64|302.62|300.22|0
1647884700000|2022-03-21 17:45:00|304.91|302.51|307.13|304.73|307.88|305.48|303.27|300.87|0
1647885000000|2022-03-21 17:50:00|307.71|305.31|307.54|305.14|309.27|306.87|305.89|303.49|0
1647885300000|2022-03-21 17:55:00|307.87|305.47|309.69|307.29|309.69|307.29|305.4|303|0
1647885600000|2022-03-21 18:00:00|309.6|307.2|307.7|305.3|311.26|308.86|305.89|303.49|0
1647885900000|2022-03-21 18:05:00|307.2|304.8|309.51|307.11|309.68|307.28|304.9|302.5|0
1647886200000|2022-03-21 18:10:00|308.69|306.29|306.04|303.64|308.93|306.53|305.55|303.15|0
1647886500000|2022-03-21 18:15:00|305.71|303.31|307.69|305.29|307.69|305.29|304.48|302.08|0
1647886800000|2022-03-21 18:20:00|307.52|305.12|314.82|312.42|315.65|313.25|307.52|305.12|0
1647887100000|2022-03-21 18:25:00|314.9|312.5|316.49|314.09|316.99|314.59|312.98|310.58|0
1647887400000|2022-03-21 18:30:00|316.32|313.92|314.31|311.91|316.9|314.5|313.81|311.41|0
1647887700000|2022-03-21 18:35:00|314.98|312.58|314.97|312.57|315.98|313.58|312.98|310.58|0
1647888000000|2022-03-21 18:40:00|314.64|312.24|316.31|313.91|316.98|314.58|312.31|309.91|0
1647888300000|2022-03-21 18:45:00|315.81|313.41|313.8|311.4|319.32|316.92|313.55|311.15|0
1647888600000|2022-03-21 18:50:00|313.97|311.57|312.46|310.06|315.63|313.23|312.3|309.9|0
1647888900000|2022-03-21 18:55:00|312.71|310.31|305.02|302.62|312.71|310.31|304.86|302.46|0
1647889200000|2022-03-21 19:00:00|304.86|302.46|305.18|302.78|306.67|304.27|304.36|301.96|0
1647889500000|2022-03-21 19:05:00|305.35|302.95|307.07|304.67|308.15|305.75|304.69|302.29|0
1647889800000|2022-03-21 19:10:00|307.32|304.92|311.95|309.55|311.95|309.55|307.15|304.75|0
1647890100000|2022-03-21 19:15:00|312.12|309.72|309.79|307.39|315.03|312.63|309.63|307.23|0
1647890400000|2022-03-21 19:20:00|309.96|307.56|313.77|311.37|314.27|311.87|309.13|306.73|0
1647890700000|2022-03-21 19:25:00|313.27|310.87|315.94|313.54|316.28|313.88|313.27|310.87|0
1647891000000|2022-03-21 19:30:00|316.44|314.04|315.27|312.87|319.36|316.96|313.6|311.2|0
1647891300000|2022-03-21 19:35:00|315.02|312.62|313.52|311.12|316.69|314.29|313.19|310.79|0
1647891600000|2022-03-21 19:40:00|313.69|311.29|312.27|309.87|315.85|313.45|311.94|309.54|0
1647891900000|2022-03-21 19:45:00|312.85|310.45|306.82|304.42|314.51|312.11|306.82|304.42|0
1647892200000|2022-03-21 19:50:00|312.62|310.22|317.79|315.39|318.29|315.89|310.62|308.22|0
1647892500000|2022-03-21 19:55:00|317.95|315.55|322.83|320.43|323.33|320.93|316.62|314.22|0
1647892800000|2022-03-21 20:00:00|323.16|320.76|323.65|321.25|324.16|321.76|320.1|317.7|0
1647893100000|2022-03-21 20:05:00|323.31|320.91|322.79|320.39|324.15|321.75|322.63|320.23|0
1647893400000|2022-03-21 20:10:00|322.96|320.56|324.06|321.66|324.23|321.83|322.96|320.56|0
1647893700000|2022-03-21 20:15:00|324.01|321.21|324.34|321.54|324.35|321.55|323.5|320.7|0
1647894000000|2022-03-21 20:20:00|324.85|322.05|325.19|322.39|325.36|322.56|324.68|321.88|0
1647894300000|2022-03-21 20:25:00|325.44|322.64|324.59|321.79|325.53|322.73|324.34|321.54|0
1647894600000|2022-03-21 20:30:00|324.51|321.71|325.6|322.8|325.6|322.8|324.51|321.71|0
1647894900000|2022-03-21 20:35:00|325.52|322.72|325.86|323.06|326.2|323.4|325.52|322.72|0
1647895200000|2022-03-21 20:40:00|325.77|322.97|326.2|323.4|326.37|323.57|325.69|322.89|0
1647895500000|2022-03-21 20:45:00|326.19|323.39|326.19|323.39|326.88|324.08|325.85|323.05|0
1647895800000|2022-03-21 20:50:00|326.02|323.22|325.85|323.05|326.7|323.9|325.85|323.05|0
1647896100000|2022-03-21 20:55:00|325.93|323.13|325.59|322.79|325.93|323.13|325.16|322.36|0
1647896400000|2022-03-21 21:00:00|325.54|322.74|325.34|322.54|325.82|323.02|325.3|322.5|0
1647896700000|2022-03-21 21:05:00|325.25|322.45|325.22|322.42|325.25|322.45|324.67|321.87|0
1647897000000|2022-03-21 21:10:00|325.09|322.29|325.36|322.56|325.36|322.56|325.09|322.29|0
1647897300000|2022-03-21 21:15:00|325.34|322.54|324.96|322.16|325.34|322.54|324.67|321.87|0
1647897600000|2022-03-21 21:20:00|325.16|322.36|324.73|321.93|325.16|322.36|324.73|321.93|0
1647897900000|2022-03-21 21:25:00|324.75|321.95|324.8|322|324.8|322|324.73|321.93|0
1647898200000|2022-03-21 21:30:00|324.53|321.73|324.47|321.67|324.87|322.07|324.47|321.67|0
1647898500000|2022-03-21 21:35:00|324.77|321.97|324.37|321.57|324.77|321.97|324.06|321.26|0
1647898800000|2022-03-21 21:40:00|324.52|321.72|324.27|321.47|324.66|321.86|324.27|321.47|0
1647899100000|2022-03-21 21:45:00|324.25|321.45|324.49|321.69|324.59|321.79|324.14|321.34|0
1647899400000|2022-03-21 21:50:00|324.44|321.64|324.48|321.68|324.48|321.68|324.36|321.56|0
1647899700000|2022-03-21 21:55:00|324.51|321.71|324.6|321.8|324.6|321.8|324.28|321.48|0
1647900000000|2022-03-21 22:00:00|324.18|321.38|322.65|319.85|324.18|321.38|322.4|319.6|0
1647900300000|2022-03-21 22:05:00|322.57|319.77|322.23|319.43|323.33|320.53|321.97|319.17|0
1647900600000|2022-03-21 22:10:00|322.4|319.6|322.64|319.84|323.24|320.44|322.4|319.6|0
1647900900000|2022-03-21 22:15:00|322.56|319.76|322.39|319.59|322.73|319.93|322.3|319.5|0
1647901200000|2022-03-21 22:20:00|322.3|319.5|321.37|318.57|322.39|319.59|321.37|318.57|0
1647901500000|2022-03-21 22:25:00|321.45|318.65|321.71|318.91|321.79|318.99|321.37|318.57|0
1647901800000|2022-03-21 22:30:00|321.54|318.74|320.86|318.06|321.71|318.91|320.52|317.72|0
1647902100000|2022-03-21 22:35:00|320.94|318.14|321.53|318.73|321.53|318.73|320.85|318.05|0
1647902400000|2022-03-21 22:40:00|321.7|318.9|321.86|319.06|321.87|319.07|321.7|318.9|0
1647902700000|2022-03-21 22:45:00|321.69|318.89|321.02|318.22|321.69|318.89|320.68|317.88|0
1647903000000|2022-03-21 22:50:00|321.1|318.3|321.86|319.06|321.86|319.06|321.01|318.21|0
1647903300000|2022-03-21 22:55:00|321.69|318.89|320.84|318.04|321.69|318.89|320.84|318.04|0
1647903600000|2022-03-21 23:00:00|320.67|317.87|321|318.2|321.18|318.38|320.67|317.87|0
1647903900000|2022-03-21 23:05:00|320.83|318.03|320.49|317.69|321.17|318.37|320.32|317.52|0
1647904200000|2022-03-21 23:10:00|320.66|317.86|319.31|316.51|320.66|317.86|318.97|316.17|0
1647904500000|2022-03-21 23:15:00|319.22|316.42|319.81|317.01|319.81|317.01|318.97|316.17|0
1647904800000|2022-03-21 23:20:00|319.89|317.09|319.89|317.09|319.98|317.18|319.3|316.5|0
1647905100000|2022-03-21 23:25:00|319.98|317.18|320.31|317.51|320.65|317.85|319.13|316.33|0
1647905400000|2022-03-21 23:30:00|320.39|317.59|319.97|317.17|320.48|317.68|319.46|316.66|0
1647905700000|2022-03-21 23:35:00|319.8|317|320.13|317.33|320.13|317.33|319.63|316.83|0
1647906000000|2022-03-21 23:40:00|319.96|317.16|318.95|316.15|320.3|317.5|318.61|315.81|0
1647906300000|2022-03-21 23:45:00|318.78|315.98|318.44|315.64|319.12|316.32|318.44|315.64|0
1647906600000|2022-03-21 23:50:00|318.61|315.81|317.93|315.13|319.28|316.48|317.76|314.96|0
1647906900000|2022-03-21 23:55:00|317.76|314.96|316.42|313.62|317.76|314.96|316.42|313.62|0
1647907200000|2022-03-22 00:00:00|316.08|313.28|315.91|313.11|316.25|313.45|314.82|312.02|0
1647907500000|2022-03-22 00:05:00|315.74|312.94|315.4|312.6|316.25|313.45|314.73|311.93|0
1647907800000|2022-03-22 00:10:00|315.57|312.77|315.06|312.26|315.74|312.94|314.73|311.93|0
1647908100000|2022-03-22 00:15:00|314.98|312.18|314.73|311.93|315.57|312.77|314.47|311.67|0
1647908400000|2022-03-22 00:20:00|314.89|312.09|315.22|312.42|316.06|313.26|314.89|312.09|0
1647908700000|2022-03-22 00:25:00|315.31|312.51|314.55|311.75|315.56|312.76|314.55|311.75|0
1647909000000|2022-03-22 00:30:00|314.63|311.83|314.55|311.75|314.72|311.92|313.71|310.91|0
1647909300000|2022-03-22 00:35:00|314.72|311.92|313.54|310.74|314.72|311.92|313.37|310.57|0
1647909600000|2022-03-22 00:40:00|313.62|310.82|313.62|310.82|313.71|310.91|312.37|309.57|0
1647909900000|2022-03-22 00:45:00|313.7|310.9|312.7|309.9|313.7|310.9|312.2|309.4|0
1647910200000|2022-03-22 00:50:00|312.61|309.81|312.53|309.73|313.36|310.56|312.36|309.56|0
1647910500000|2022-03-22 00:55:00|312.36|309.56|311.19|308.39|312.36|309.56|311.19|308.39|0
1647910800000|2022-03-22 01:00:00|311.11|308.31|310.36|307.56|311.19|308.39|308.2|305.4|0
1647911100000|2022-03-22 01:05:00|310.52|307.72|310.35|307.55|311.35|308.55|310.02|307.22|0
1647911400000|2022-03-22 01:10:00|310.43|307.63|311.68|308.88|312.26|309.46|310.35|307.55|0
1647911700000|2022-03-22 01:15:00|311.85|309.05|311.92|309.12|312.26|309.46|311.42|308.62|0
1647912000000|2022-03-22 01:20:00|312.18|309.38|311.75|308.95|313.01|310.21|311.34|308.54|0
1647912300000|2022-03-22 01:25:00|311.84|309.04|312.67|309.87|313.17|310.37|310.84|308.04|0
1647912600000|2022-03-22 01:30:00|312.84|310.04|312|309.2|312.92|310.12|311.83|309.03|0
1647912900000|2022-03-22 01:35:00|311.83|309.03|313.16|310.36|313.16|310.36|311.66|308.86|0
1647913200000|2022-03-22 01:40:00|313.24|310.44|310.99|308.19|313.33|310.53|310.83|308.03|0
1647913500000|2022-03-22 01:45:00|311.16|308.36|310.66|307.86|311.66|308.86|310.16|307.36|0
1647913800000|2022-03-22 01:50:00|310.99|308.19|311.48|308.68|311.99|309.19|310.99|308.19|0
1647914100000|2022-03-22 01:55:00|311.4|308.6|311.81|309.01|311.98|309.18|310.9|308.1|0
1647914400000|2022-03-22 02:00:00|311.98|309.18|311.98|309.18|312.39|309.59|311.14|308.34|0
1647914700000|2022-03-22 02:05:00|311.81|309.01|311.81|309.01|311.98|309.18|310.97|308.17|0
1647915000000|2022-03-22 02:10:00|311.72|308.92|311.47|308.67|312.64|309.84|311.47|308.67|0
1647915300000|2022-03-22 02:15:00|311.38|308.58|310.97|308.17|311.63|308.83|310.63|307.83|0
1647915600000|2022-03-22 02:20:00|310.8|308|310.96|308.16|311.3|308.5|310.8|308|0
1647915900000|2022-03-22 02:25:00|310.79|307.99|310.79|307.99|311.79|308.99|310.46|307.66|0
1647916200000|2022-03-22 02:30:00|310.63|307.83|311.12|308.32|311.62|308.82|310.46|307.66|0
1647916500000|2022-03-22 02:35:00|311.29|308.49|313.45|310.65|313.53|310.73|311.2|308.4|0
1647916800000|2022-03-22 02:40:00|313.36|310.56|314.28|311.48|314.45|311.65|312.78|309.98|0
1647917100000|2022-03-22 02:45:00|314.45|311.65|314.28|311.48|314.62|311.82|314.12|311.32|0
1647917400000|2022-03-22 02:50:00|314.45|311.65|316.79|313.99|317.3|314.5|314.28|311.48|0
1647917700000|2022-03-22 02:55:00|316.62|313.82|314.94|312.14|316.62|313.82|314.77|311.97|0
1647918000000|2022-03-22 03:00:00|315.11|312.31|312.76|309.96|315.44|312.64|312.76|309.96|0
1647918300000|2022-03-22 03:05:00|312.6|309.8|312.93|310.13|312.93|310.13|312.18|309.38|0
1647918600000|2022-03-22 03:10:00|312.84|310.04|312.92|310.12|314.01|311.21|312.76|309.96|0
1647918900000|2022-03-22 03:15:00|313.09|310.29|313.76|310.96|314.59|311.79|312.92|310.12|0
1647919200000|2022-03-22 03:20:00|313.92|311.12|315.26|312.46|315.26|312.46|313.76|310.96|0
1647919500000|2022-03-22 03:25:00|315.09|312.29|315.93|313.13|316.26|313.46|315|312.2|0
1647919800000|2022-03-22 03:30:00|315.92|313.12|315.42|312.62|315.92|313.12|315.08|312.28|0
1647920100000|2022-03-22 03:35:00|315.5|312.7|315.08|312.28|316.26|313.46|315.08|312.28|0
1647920400000|2022-03-22 03:40:00|314.91|312.11|315.41|312.61|315.91|313.11|313.57|310.77|0
1647920700000|2022-03-22 03:45:00|315.32|312.52|315.24|312.44|315.49|312.69|314.91|312.11|0
1647921000000|2022-03-22 03:50:00|315.49|312.69|314.9|312.1|316.41|313.61|314.73|311.93|0
1647921300000|2022-03-22 03:55:00|314.81|312.01|313.89|311.09|315.07|312.27|313.89|311.09|0
1647921600000|2022-03-22 04:00:00|313.73|310.93|313.84|311.04|314.76|311.96|313.47|310.67|0
1647921900000|2022-03-22 04:05:00|314.01|311.21|314.67|311.87|314.84|312.04|313.84|311.04|0
1647922200000|2022-03-22 04:10:00|314.59|311.79|316.18|313.38|316.76|313.96|314.59|311.79|0
1647922500000|2022-03-22 04:15:00|316.26|313.46|315|312.2|316.34|313.54|315|312.2|0
1647922800000|2022-03-22 04:20:00|315.17|312.37|313.33|310.53|315.17|312.37|313.33|310.53|0
1647923100000|2022-03-22 04:25:00|313.49|310.69|313.82|311.02|313.83|311.03|313.33|310.53|0
1647923400000|2022-03-22 04:30:00|313.99|311.19|313.9|311.1|314.57|311.77|313.82|311.02|0
1647923700000|2022-03-22 04:35:00|313.99|311.19|313.32|310.52|314.15|311.35|313.23|310.43|0
1647924000000|2022-03-22 04:40:00|313.48|310.68|313.81|311.01|314.32|311.52|313.48|310.68|0
1647924300000|2022-03-22 04:45:00|313.89|311.09|312.64|309.84|313.98|311.18|312.64|309.84|0
1647924600000|2022-03-22 04:50:00|312.81|310.01|313.3|310.5|313.31|310.51|312.47|309.67|0
1647924900000|2022-03-22 04:55:00|313.64|310.84|313.97|311.17|314.31|311.51|313.64|310.84|0
1647925200000|2022-03-22 05:00:00|313.88|311.08|312.96|310.16|314.3|311.5|312.96|310.16|0
1647925500000|2022-03-22 05:05:00|313.13|310.33|311.71|308.91|313.13|310.33|311.46|308.66|0
1647925800000|2022-03-22 05:10:00|311.79|308.99|311.13|308.33|311.96|309.16|311.13|308.33|0
1647926100000|2022-03-22 05:15:00|311.21|308.41|311.62|308.82|311.62|308.82|310.79|307.99|0
1647926400000|2022-03-22 05:20:00|311.53|308.73|311.45|308.65|311.62|308.82|311.2|308.4|0
1647926700000|2022-03-22 05:25:00|311.62|308.82|312.61|309.81|312.61|309.81|311.62|308.82|0
1647927000000|2022-03-22 05:30:00|313.11|310.31|313.11|310.31|313.28|310.48|312.61|309.81|0
1647927300000|2022-03-22 05:35:00|313.27|310.47|315.11|312.31|315.28|312.48|312.94|310.14|0
1647927600000|2022-03-22 05:40:00|315.19|312.39|315.1|312.3|315.19|312.39|313.77|310.97|0
1647927900000|2022-03-22 05:45:00|314.94|312.14|314.6|311.8|315.27|312.47|314.1|311.3|0
1647928200000|2022-03-22 05:50:00|314.77|311.97|314.93|312.13|315.27|312.47|314.26|311.46|0
1647928500000|2022-03-22 05:55:00|314.84|312.04|314.42|311.62|315.26|312.46|314.26|311.46|0
1647928800000|2022-03-22 06:00:00|314.26|311.46|315.76|312.96|316.26|313.46|313.42|310.62|0
1647929100000|2022-03-22 06:05:00|315.67|312.87|315.67|312.87|315.84|313.04|315.09|312.29|0
1647929400000|2022-03-22 06:10:00|315.75|312.95|316.25|313.45|316.59|313.79|315.25|312.45|0
1647929700000|2022-03-22 06:15:00|316.09|313.29|317.09|314.29|318.26|315.46|316.09|313.29|0
1647930000000|2022-03-22 06:20:00|317.26|314.46|316.49|313.69|317.76|314.96|316.41|313.61|0
1647930300000|2022-03-22 06:25:00|316.41|313.61|314.95|312.15|316.58|313.78|314.87|312.07|0
1647930600000|2022-03-22 06:30:00|315.03|312.23|314.28|311.48|315.03|312.23|314.02|311.22|0
1647930900000|2022-03-22 06:35:00|314.45|311.65|316.29|313.49|316.46|313.66|314.45|311.65|0
1647931200000|2022-03-22 06:40:00|316.62|313.82|314.94|312.14|316.79|313.99|314.44|311.64|0
1647931500000|2022-03-22 06:45:00|314.85|312.05|314.77|311.97|314.94|312.14|313.93|311.13|0
1647931800000|2022-03-22 06:50:00|314.6|311.8|314.18|311.38|315.35|312.55|313.93|311.13|0
1647932100000|2022-03-22 06:55:00|314.26|311.46|314.09|311.29|315.01|312.21|313.93|311.13|0
1647932400000|2022-03-22 07:00:00|314.43|311.63|313.8|311|315.77|312.97|313.17|310.37|0
1647932700000|2022-03-22 07:05:00|314.11|311.71|314.61|312.21|315.28|312.88|313.68|311.28|0
1647933000000|2022-03-22 07:10:00|314.27|311.87|315.11|312.71|315.28|312.88|314.1|311.7|0
1647933300000|2022-03-22 07:15:00|315.28|312.88|316.62|314.22|316.95|314.55|315.11|312.71|0
1647933600000|2022-03-22 07:20:00|316.79|314.39|317.79|315.39|317.79|315.39|316.45|314.05|0
1647933900000|2022-03-22 07:25:00|317.87|315.47|318.13|315.73|318.97|316.57|316.52|314.12|0
1647934200000|2022-03-22 07:30:00|318.46|316.06|318.8|316.4|319.48|317.08|318.13|315.73|0
1647934500000|2022-03-22 07:35:00|318.71|316.31|319.43|317.03|319.6|317.2|317.87|315.47|0
1647934800000|2022-03-22 07:40:00|319.35|316.95|319.51|317.11|319.76|317.36|318.84|316.44|0
1647935100000|2022-03-22 07:45:00|319.59|317.19|321.03|318.63|321.37|318.97|319.34|316.94|0
1647935400000|2022-03-22 07:50:00|321.2|318.8|323.05|320.65|323.39|320.99|321.2|318.8|0
1647935700000|2022-03-22 07:55:00|323.13|320.73|323.05|320.65|323.3|320.9|322.21|319.81|0
1647936000000|2022-03-22 08:00:00|323.39|320.99|324.91|322.51|325.08|322.68|322.2|319.8|0
1647936300000|2022-03-22 08:05:00|324.74|322.34|324.65|322.25|325.59|323.19|324.23|321.83|0
1647936600000|2022-03-22 08:10:00|324.4|322|327.29|324.89|327.97|325.57|323.55|321.15|0
1647936900000|2022-03-22 08:15:00|327.2|324.8|325.05|322.65|327.71|325.31|324.54|322.14|0
1647937200000|2022-03-22 08:20:00|325.4|323|328.13|325.73|328.3|325.9|324.28|321.88|0
1647937500000|2022-03-22 08:25:00|327.87|325.47|328.47|326.07|328.81|326.41|327.1|324.7|0
1647937800000|2022-03-22 08:30:00|328.55|326.15|330.43|328.03|331.46|329.06|328.55|326.15|0
1647938100000|2022-03-22 08:35:00|330.52|328.12|331.69|329.29|331.69|329.29|329.57|327.17|0
1647938400000|2022-03-22 08:40:00|331.6|329.2|332.2|329.8|332.72|330.32|329.8|327.4|0
1647938700000|2022-03-22 08:45:00|331.94|329.54|329.97|327.57|331.94|329.54|329.97|327.57|0
1647939000000|2022-03-22 08:50:00|330.14|327.74|329.62|327.22|330.31|327.91|328.77|326.37|0
1647939300000|2022-03-22 08:55:00|329.45|327.05|330.13|327.73|330.65|328.25|329.36|326.96|0
1647939600000|2022-03-22 09:00:00|329.96|327.56|332.19|329.79|332.53|330.13|329.96|327.56|0
1647939900000|2022-03-22 09:05:00|332.36|329.96|332.79|330.39|333.74|331.34|331.67|329.27|0
1647940200000|2022-03-22 09:10:00|332.7|330.3|332.78|330.38|333.39|330.99|331.75|329.35|0
1647940500000|2022-03-22 09:15:00|333.04|330.64|332.87|330.47|333.9|331.5|332.35|329.95|0
1647940800000|2022-03-22 09:20:00|332.7|330.3|330.02|327.62|332.87|330.47|330.02|327.62|0
1647941100000|2022-03-22 09:25:00|329.94|327.54|328.65|326.25|330.63|328.23|328.57|326.17|0
1647941400000|2022-03-22 09:30:00|328.57|326.17|329.42|327.02|329.76|327.36|328.05|325.65|0
1647941700000|2022-03-22 09:35:00|329.59|327.19|329.42|327.02|329.93|327.53|329.07|326.67|0
1647942000000|2022-03-22 09:40:00|329.24|326.84|329.93|327.53|330.27|327.87|328.9|326.5|0
1647942300000|2022-03-22 09:45:00|329.84|327.44|329.07|326.67|330.35|327.95|328.89|326.49|0
1647942600000|2022-03-22 09:50:00|329.24|326.84|329.75|327.35|329.92|327.52|328.89|326.49|0
1647942900000|2022-03-22 09:55:00|329.66|327.26|330.43|328.03|330.43|328.03|329.4|327|0
1647943200000|2022-03-22 10:00:00|330.26|327.86|328.79|326.39|330.34|327.94|327.86|325.46|0
1647943500000|2022-03-22 10:05:00|328.71|326.31|328.02|325.62|328.71|326.31|327.85|325.45|0
1647943800000|2022-03-22 10:10:00|328.19|325.79|328.1|325.7|328.88|326.48|327.25|324.85|0
1647944100000|2022-03-22 10:15:00|328.19|325.79|329.3|326.9|329.56|327.16|327.33|324.93|0
1647944400000|2022-03-22 10:20:00|329.21|326.81|329.64|327.24|329.9|327.5|329.21|326.81|0
1647944700000|2022-03-22 10:25:00|329.55|327.15|329.72|327.32|330.41|328.01|329.04|326.64|0
1647945000000|2022-03-22 10:30:00|329.89|327.49|332.47|330.07|332.99|330.59|329.55|327.15|0
1647945300000|2022-03-22 10:35:00|332.64|330.24|331.78|329.38|333.16|330.76|331.69|329.29|0
1647945600000|2022-03-22 10:40:00|331.69|329.29|331.08|328.68|331.69|329.29|330.91|328.51|0
1647945900000|2022-03-22 10:45:00|330.91|328.51|330.91|328.51|331.94|329.54|330.91|328.51|0
1647946200000|2022-03-22 10:50:00|331.08|328.68|330.56|328.16|331.08|328.68|330.22|327.82|0
1647946500000|2022-03-22 10:55:00|330.73|328.33|331.25|328.85|331.76|329.36|330.73|328.33|0
1647946800000|2022-03-22 11:00:00|330.9|328.5|329.01|326.61|331.76|329.36|329.01|326.61|0
1647947100000|2022-03-22 11:05:00|329.35|326.95|328.84|326.44|329.35|326.95|327.81|325.41|0
1647947400000|2022-03-22 11:10:00|329.01|326.61|328.66|326.26|329.18|326.78|328.32|325.92|0
1647947700000|2022-03-22 11:15:00|328.83|326.43|328.14|325.74|329.17|326.77|327.46|325.06|0
1647948000000|2022-03-22 11:20:00|327.97|325.57|328.14|325.74|328.65|326.25|327.97|325.57|0
1647948300000|2022-03-22 11:25:00|327.97|325.57|330.02|327.62|330.19|327.79|327.97|325.57|0
1647948600000|2022-03-22 11:30:00|330.19|327.79|330.02|327.62|331.39|328.99|330.02|327.62|0
1647948900000|2022-03-22 11:35:00|329.85|327.45|329.16|326.76|329.85|327.45|328.64|326.24|0
1647949200000|2022-03-22 11:40:00|328.98|326.58|329.15|326.75|330.01|327.61|328.81|326.41|0
1647949500000|2022-03-22 11:45:00|328.98|326.58|328.12|325.72|329.15|326.75|328.03|325.63|0
1647949800000|2022-03-22 11:50:00|327.95|325.55|328.29|325.89|328.46|326.06|327.61|325.21|0
1647950100000|2022-03-22 11:55:00|328.2|325.8|327.94|325.54|328.46|326.06|327.26|324.86|0
1647950400000|2022-03-22 12:00:00|327.85|325.45|327.6|325.2|328.11|325.71|327.43|325.03|0
1647950700000|2022-03-22 12:05:00|327.51|325.11|325.53|323.13|327.77|325.37|325.19|322.79|0
1647951000000|2022-03-22 12:10:00|325.61|323.21|324.67|322.27|326.04|323.64|324.67|322.27|0
1647951300000|2022-03-22 12:15:00|324.84|322.44|324.5|322.1|325.52|323.12|323.64|321.24|0
1647951600000|2022-03-22 12:20:00|324.32|321.92|324.66|322.26|325.86|323.46|324.32|321.92|0
1647951900000|2022-03-22 12:25:00|324.49|322.09|324.83|322.43|325|322.6|322.95|320.55|0
1647952200000|2022-03-22 12:30:00|324.66|322.26|325.17|322.77|325.17|322.77|323.46|321.06|0
1647952500000|2022-03-22 12:35:00|325.34|322.94|325.51|323.11|325.51|323.11|323.46|321.06|0
1647952800000|2022-03-22 12:40:00|325.34|322.94|325.85|323.45|325.93|323.53|325.16|322.76|0
1647953100000|2022-03-22 12:45:00|326.02|323.62|327.73|325.33|327.73|325.33|325.85|323.45|0
1647953400000|2022-03-22 12:50:00|327.56|325.16|327.55|325.15|327.73|325.33|326.87|324.47|0
1647953700000|2022-03-22 12:55:00|327.64|325.24|328.93|326.53|329.18|326.78|327.55|325.15|0
1647954000000|2022-03-22 13:00:00|329.1|326.7|330.13|327.73|330.3|327.9|329.1|326.7|0
1647954300000|2022-03-22 13:05:00|329.61|327.21|329|326.6|329.86|327.46|328.23|325.83|0
1647954600000|2022-03-22 13:10:00|328.83|326.43|328.66|326.26|329.17|326.77|327.8|325.4|0
1647954900000|2022-03-22 13:15:00|328.48|326.08|328.14|325.74|328.66|326.26|327.45|325.05|0
1647955200000|2022-03-22 13:20:00|328.31|325.91|329.16|326.76|329.34|326.94|327.62|325.22|0
1647955500000|2022-03-22 13:25:00|329.34|326.94|329.33|326.93|330.19|327.79|328.3|325.9|0
1647955800000|2022-03-22 13:30:00|330.19|327.79|331.57|329.17|333.81|331.41|329.67|327.27|0
1647956100000|2022-03-22 13:35:00|331.74|329.34|339.54|337.14|339.89|337.49|331.22|328.82|0
1647956400000|2022-03-22 13:40:00|339.36|336.96|339.44|337.04|340.41|338.01|336.75|334.35|0
1647956700000|2022-03-22 13:45:00|339.53|337.13|339.18|336.78|339.71|337.31|334.84|332.44|0
1647957000000|2022-03-22 13:50:00|339.53|337.13|338.65|336.25|339.7|337.3|334.75|332.35|0
1647957300000|2022-03-22 13:55:00|338.83|336.43|338.48|336.08|340.22|337.82|337.43|335.03|0
1647957600000|2022-03-22 14:00:00|340.04|337.64|347.67|345.27|347.67|345.27|339.7|337.3|0
1647957900000|2022-03-22 14:05:00|347.75|345.35|345.73|343.33|348.2|345.8|344.6|342.2|0
1647958200000|2022-03-22 14:10:00|346.53|344.13|346|343.6|347.93|345.53|345.3|342.9|0
1647958500000|2022-03-22 14:15:00|345.9|343.5|348.1|345.7|348.1|345.7|343.72|341.32|0
1647958800000|2022-03-22 14:20:00|348.27|345.87|348.8|346.4|350.03|347.63|347.22|344.82|0
1647959100000|2022-03-22 14:25:00|348.97|346.57|349.85|347.45|351.09|348.69|348.27|345.87|0
1647959400000|2022-03-22 14:30:00|350.03|347.63|353.55|351.15|353.73|351.33|350.03|347.63|0
1647959700000|2022-03-22 14:35:00|353.2|350.8|352.75|350.35|355.15|352.75|352.31|349.91|0
1647960000000|2022-03-22 14:40:00|352.84|350.44|352.31|349.91|355.5|353.1|351.43|349.03|0
1647960300000|2022-03-22 14:45:00|352.13|349.73|353.9|351.5|354.43|352.03|351.6|349.2|0
1647960600000|2022-03-22 14:50:00|354.25|351.85|353.89|351.49|354.25|351.85|352.66|350.26|0
1647960900000|2022-03-22 14:55:00|354.07|351.67|351.41|349.01|354.42|352.02|350.71|348.31|0
1647961200000|2022-03-22 15:00:00|351.59|349.19|350.88|348.48|352.12|349.72|347.54|345.14|0
1647961500000|2022-03-22 15:05:00|350.7|348.3|352.64|350.24|353|350.6|349.47|347.07|0
1647961800000|2022-03-22 15:10:00|353|350.6|353.7|351.3|354.59|352.19|351.93|349.53|0
1647962100000|2022-03-22 15:15:00|353.88|351.48|356|353.6|356|353.6|353.52|351.12|0
1647962400000|2022-03-22 15:20:00|355.65|353.25|357.78|355.38|357.78|355.38|354.41|352.01|0
1647962700000|2022-03-22 15:25:00|357.06|354.66|355.74|353.34|357.6|355.2|354.93|352.53|0
1647963000000|2022-03-22 15:30:00|355.82|353.42|352.54|350.14|355.82|353.42|351.48|349.08|0
1647963300000|2022-03-22 15:35:00|352.72|350.32|353.96|351.56|354.49|352.09|350.78|348.38|0
1647963600000|2022-03-22 15:40:00|354.13|351.73|350.35|347.95|354.66|352.26|350.07|347.67|0
1647963900000|2022-03-22 15:45:00|350.17|347.77|352.99|350.59|352.99|350.59|349.29|346.89|0
1647964200000|2022-03-22 15:50:00|353.17|350.77|352.63|350.23|353.35|350.95|351.22|348.82|0
1647964500000|2022-03-22 15:55:00|352.81|350.41|350.87|348.47|353.34|350.94|350.87|348.47|0
1647964800000|2022-03-22 16:00:00|351.22|348.82|350.33|347.93|351.92|349.52|349.1|346.7|0
1647965100000|2022-03-22 16:05:00|350.16|347.76|352.27|349.87|353.95|351.55|350.16|347.76|0
1647965400000|2022-03-22 16:10:00|352.09|349.69|351.56|349.16|353.33|350.93|350.5|348.1|0
1647965700000|2022-03-22 16:15:00|351.38|348.98|350.67|348.27|352.09|349.69|349.09|346.69|0
1647966000000|2022-03-22 16:20:00|350.5|348.1|347.86|345.46|350.85|348.45|345.49|343.09|0
1647966300000|2022-03-22 16:25:00|347.68|345.28|345.84|343.44|348.03|345.63|344.61|342.21|0
1647966600000|2022-03-22 16:30:00|345.49|343.09|346.27|343.87|346.27|343.87|343.73|341.33|0
1647966900000|2022-03-22 16:35:00|346.54|344.14|347.41|345.01|348.65|346.25|346.27|343.87|0
1647967200000|2022-03-22 16:40:00|347.24|344.84|346.53|344.13|348.82|346.42|344.78|342.38|0
1647967500000|2022-03-22 16:45:00|346.36|343.96|348.64|346.24|348.64|346.24|345.3|342.9|0
1647967800000|2022-03-22 16:50:00|348.81|346.41|352.17|349.77|352.17|349.77|348.81|346.41|0
1647968100000|2022-03-22 16:55:00|351.99|349.59|352.16|349.76|352.69|350.29|350.93|348.53|0
1647968400000|2022-03-22 17:00:00|351.99|349.59|354.29|351.89|354.47|352.07|350.75|348.35|0
1647968700000|2022-03-22 17:05:00|354.46|352.06|353.57|351.17|355.53|353.13|353.57|351.17|0
1647969000000|2022-03-22 17:10:00|353.4|351|354.81|352.41|354.81|352.41|352.33|349.93|0
1647969300000|2022-03-22 17:15:00|354.63|352.23|352.86|350.46|356.06|353.66|352.15|349.75|0
1647969600000|2022-03-22 17:20:00|352.68|350.28|350.02|347.62|352.68|350.28|349.14|346.74|0
1647969900000|2022-03-22 17:25:00|350.2|347.8|351.79|349.39|352.14|349.74|350.02|347.62|0
1647970200000|2022-03-22 17:30:00|352.14|349.74|354.62|352.22|354.8|352.4|352.14|349.74|0
1647970500000|2022-03-22 17:35:00|354.8|352.4|354.44|352.04|355.15|352.75|352.84|350.44|0
1647970800000|2022-03-22 17:40:00|354.26|351.86|353.9|351.5|354.26|351.86|351.78|349.38|0
1647971100000|2022-03-22 17:45:00|354.08|351.68|353.19|350.79|354.08|351.68|351.78|349.38|0
1647971400000|2022-03-22 17:50:00|353.37|350.97|355.22|352.82|355.49|353.09|353.19|350.79|0
1647971700000|2022-03-22 17:55:00|354.96|352.56|355.67|353.27|356.2|353.8|354.25|351.85|0
1647972000000|2022-03-22 18:00:00|355.85|353.45|353|350.6|356.2|353.8|351.94|349.54|0
1647972300000|2022-03-22 18:05:00|352.91|350.51|352.64|350.24|353.53|351.13|351.58|349.18|0
1647972600000|2022-03-22 18:10:00|352.73|350.33|352.9|350.5|354.42|352.02|351.94|349.54|0
1647972900000|2022-03-22 18:15:00|352.82|350.42|354.77|352.37|355.48|353.08|351.93|349.53|0
1647973200000|2022-03-22 18:20:00|354.94|352.54|350.86|348.46|354.94|352.54|350.51|348.11|0
1647973500000|2022-03-22 18:25:00|350.51|348.11|349.1|346.7|350.86|348.46|346.28|343.88|0
1647973800000|2022-03-22 18:30:00|349.27|346.87|351.56|349.16|351.74|349.34|346.28|343.88|0
1647974100000|2022-03-22 18:35:00|351.39|348.99|350.85|348.45|351.74|349.34|349.97|347.57|0
1647974400000|2022-03-22 18:40:00|350.68|348.28|350.05|347.65|350.85|348.45|348.91|346.51|0
1647974700000|2022-03-22 18:45:00|350.14|347.74|348.9|346.5|351.11|348.71|348.02|345.62|0
1647975000000|2022-03-22 18:50:00|349.08|346.68|351.37|348.97|352.08|349.68|348.38|345.98|0
1647975300000|2022-03-22 18:55:00|351.55|349.15|352.25|349.85|354.03|351.63|351.46|349.06|0
1647975600000|2022-03-22 19:00:00|351.9|349.5|354.73|352.33|354.91|352.51|351.72|349.32|0
1647975900000|2022-03-22 19:05:00|354.91|352.51|355.09|352.69|355.27|352.87|353.13|350.73|0
1647976200000|2022-03-22 19:10:00|354.91|352.51|355.26|352.86|355.62|353.22|352.42|350.02|0
1647976500000|2022-03-22 19:15:00|355.08|352.68|354.9|352.5|357.93|355.53|354.81|352.41|0
1647976800000|2022-03-22 19:20:00|355.26|352.86|353.92|351.52|356.15|353.75|350.82|348.42|0
1647977100000|2022-03-22 19:25:00|354.01|351.61|352.41|350.01|355.07|352.67|352.41|350.01|0
1647977400000|2022-03-22 19:30:00|352.06|349.66|354.36|351.96|354.89|352.49|351.35|348.95|0
1647977700000|2022-03-22 19:35:00|354|351.6|355.78|353.38|356.85|354.45|353.82|351.42|0
1647978000000|2022-03-22 19:40:00|355.42|353.02|357.73|355.33|358.62|356.22|354.18|351.78|0
1647978300000|2022-03-22 19:45:00|358.27|355.87|361.66|359.26|362.2|359.8|357.2|354.8|0
1647978600000|2022-03-22 19:50:00|360.94|358.54|353.46|351.06|363.1|360.7|353.46|351.06|0
1647978900000|2022-03-22 19:55:00|353.63|351.23|357.01|354.61|357.19|354.79|351.33|348.93|0
1647979200000|2022-03-22 20:00:00|356.47|354.07|357.9|355.5|358.25|355.85|355.94|353.54|0
1647979500000|2022-03-22 20:05:00|357.54|355.14|356.82|354.42|357.54|355.14|356.29|353.89|0
1647979800000|2022-03-22 20:10:00|356.47|354.07|356.11|353.71|356.82|354.42|356.11|353.71|0
1647980100000|2022-03-22 20:15:00|356.48|353.68|355.95|353.15|356.48|353.68|355.95|353.15|0
1647980400000|2022-03-22 20:20:00|356.12|353.32|356.66|353.86|357.19|354.39|356.12|353.32|0
1647980700000|2022-03-22 20:25:00|356.65|353.85|356.65|353.85|357.01|354.21|356.65|353.85|0
1647981000000|2022-03-22 20:30:00|356.74|353.94|357|354.2|357|354.2|356.65|353.85|0
1647981300000|2022-03-22 20:35:00|357.18|354.38|357|354.2|357.18|354.38|356.64|353.84|0
1647981600000|2022-03-22 20:40:00|357.18|354.38|357.53|354.73|357.53|354.73|357|354.2|0
1647981900000|2022-03-22 20:45:00|357.71|354.91|356.99|354.19|357.71|354.91|356.99|354.19|0
1647982200000|2022-03-22 20:50:00|357.17|354.37|357.52|354.72|357.53|354.73|356.99|354.19|0
1647982500000|2022-03-22 20:55:00|357.35|354.55|356.97|354.17|357.7|354.9|356.97|354.17|0
1647982800000|2022-03-22 21:00:00|356.92|354.12|356.52|353.72|357.04|354.24|356.52|353.72|0
1647983100000|2022-03-22 21:05:00|356.55|353.75|356.36|353.56|356.55|353.75|356.25|353.45|0
1647983400000|2022-03-22 21:10:00|356.33|353.53|356.33|353.53|356.36|353.56|356.17|353.37|0
1647983700000|2022-03-22 21:15:00|356.12|353.32|356.12|353.32|356.33|353.53|356.09|353.29|0
1647984000000|2022-03-22 21:20:00|356.2|353.4|355.65|352.85|356.2|353.4|355.65|352.85|0
1647984300000|2022-03-22 21:25:00|355.99|353.19|356.6|353.8|356.6|353.8|355.78|352.98|0
1647984600000|2022-03-22 21:30:00|356.79|353.99|356.11|353.31|356.79|353.99|356.11|353.31|0
1647984900000|2022-03-22 21:35:00|356.1|353.3|355.97|353.17|356.15|353.35|355.97|353.17|0
1647985200000|2022-03-22 21:40:00|356|353.2|355.99|353.19|356|353.2|355.87|353.07|0
1647985500000|2022-03-22 21:45:00|356.05|353.25|356.05|353.25|356.18|353.38|355.97|353.17|0
1647985800000|2022-03-22 21:50:00|356.17|353.37|356.25|353.45|356.38|353.58|355.92|353.12|0
1647986100000|2022-03-22 21:55:00|356.22|353.42|356.06|353.26|356.28|353.48|355.96|353.16|0
1647986400000|2022-03-22 22:00:00|355.96|353.16|355.07|352.27|356.05|353.25|353.21|350.41|0
1647986700000|2022-03-22 22:05:00|354.98|352.18|352.67|349.87|355.16|352.36|352.5|349.7|0
1647987000000|2022-03-22 22:10:00|352.76|349.96|354|351.2|354.27|351.47|352.49|349.69|0
1647987300000|2022-03-22 22:15:00|353.99|351.19|355.59|352.79|355.86|353.06|353.99|351.19|0
1647987600000|2022-03-22 22:20:00|355.68|352.88|357.37|354.57|357.64|354.84|355.68|352.88|0
1647987900000|2022-03-22 22:25:00|357.46|354.66|357.46|354.66|357.82|355.02|356.57|353.77|0
1647988200000|2022-03-22 22:30:00|357.28|354.48|356.74|353.94|357.99|355.19|356.74|353.94|0
1647988500000|2022-03-22 22:35:00|356.92|354.12|358.34|355.54|358.34|355.54|356.92|354.12|0
1647988800000|2022-03-22 22:40:00|358.25|355.45|361.38|358.58|361.38|358.58|358.25|355.45|0
1647989100000|2022-03-22 22:45:00|361.2|358.4|359.94|357.14|361.73|358.93|359.76|356.96|0
1647989400000|2022-03-22 22:50:00|359.76|356.96|359.94|357.14|361.01|358.21|359.4|356.6|0
1647989700000|2022-03-22 22:55:00|360.12|357.32|359.4|356.6|360.3|357.5|359.22|356.42|0
1647990000000|2022-03-22 23:00:00|359.48|356.68|360.11|357.31|360.11|357.31|359.4|356.6|0
1647990300000|2022-03-22 23:05:00|359.93|357.13|360.11|357.31|360.47|357.67|359.21|356.41|0
1647990600000|2022-03-22 23:10:00|360.19|357.39|359.39|356.59|360.37|357.57|359.21|356.41|0
1647990900000|2022-03-22 23:15:00|359.92|357.12|358.85|356.05|359.92|357.12|358.67|355.87|0
1647991200000|2022-03-22 23:20:00|358.76|355.96|358.31|355.51|359.03|356.23|358.13|355.33|0
1647991500000|2022-03-22 23:25:00|358.22|355.42|358.31|355.51|359.2|356.4|358.22|355.42|0
1647991800000|2022-03-22 23:30:00|358.48|355.68|358.48|355.68|358.66|355.86|358.3|355.5|0
1647992100000|2022-03-22 23:35:00|358.74|355.94|358.48|355.68|358.84|356.04|358.48|355.68|0
1647992400000|2022-03-22 23:40:00|358.38|355.58|358.47|355.67|358.65|355.85|358.12|355.32|0
1647992700000|2022-03-22 23:45:00|358.3|355.5|358.91|356.11|359.01|356.21|357.94|355.14|0
1647993000000|2022-03-22 23:50:00|359.01|356.21|359.36|356.56|360.08|357.28|359.01|356.21|0
1647993300000|2022-03-22 23:55:00|359.54|356.74|359.89|357.09|360.34|357.54|359.27|356.47|0
1647993600000|2022-03-23 00:00:00|359.71|356.91|359.17|356.37|361.86|359.06|358.82|356.02|0
1647993900000|2022-03-23 00:05:00|359.35|356.55|358.28|355.48|359.53|356.73|357.57|354.77|0
1647994200000|2022-03-23 00:10:00|358.46|355.66|357.29|354.49|358.46|355.66|356.67|353.87|0
1647994500000|2022-03-23 00:15:00|357.38|354.58|357.02|354.22|357.56|354.76|356.67|353.87|0
1647994800000|2022-03-23 00:20:00|357.2|354.4|356.48|353.68|357.2|354.4|356.22|353.42|0
1647995100000|2022-03-23 00:25:00|356.39|353.59|356.92|354.12|357.73|354.93|356.39|353.59|0
1647995400000|2022-03-23 00:30:00|357.19|354.39|355.76|352.96|357.19|354.39|355.59|352.79|0
1647995700000|2022-03-23 00:35:00|355.59|352.79|355.05|352.25|356.47|353.67|355.05|352.25|0
1647996000000|2022-03-23 00:40:00|355.23|352.43|355.66|352.86|356.29|353.49|355.23|352.43|0
1647996300000|2022-03-23 00:45:00|355.76|352.96|356.29|353.49|356.65|353.85|355.66|352.86|0
1647996600000|2022-03-23 00:50:00|356.64|353.84|355.75|352.95|356.82|354.02|355.66|352.86|0
1647996900000|2022-03-23 00:55:00|355.66|352.86|355.39|352.59|356.46|353.66|355.12|352.32|0
1647997200000|2022-03-23 01:00:00|355.57|352.77|355.39|352.59|356.63|353.83|354.94|352.14|0
1647997500000|2022-03-23 01:05:00|355.56|352.76|355.74|352.94|355.74|352.94|355.03|352.23|0
1647997800000|2022-03-23 01:10:00|355.92|353.12|356.09|353.29|356.98|354.18|355.65|352.85|0
1647998100000|2022-03-23 01:15:00|356|353.2|356.8|354|356.98|354.18|355.2|352.4|0
1647998400000|2022-03-23 01:20:00|356.71|353.91|356.8|354|357.87|355.07|356.62|353.82|0
1647998700000|2022-03-23 01:25:00|356.7|353.9|357.15|354.35|357.42|354.62|356.08|353.28|0
1647999000000|2022-03-23 01:30:00|357.51|354.71|357.15|354.35|357.51|354.71|355.19|352.39|0
1647999300000|2022-03-23 01:35:00|356.97|354.17|356.07|353.27|357.32|354.52|355.72|352.92|0
1647999600000|2022-03-23 01:40:00|356.16|353.36|356.78|353.98|356.87|354.07|356.07|353.27|0
1647999900000|2022-03-23 01:45:00|356.87|354.07|355.89|353.09|356.96|354.16|355.36|352.56|0
1648000200000|2022-03-23 01:50:00|355.97|353.17|357.49|354.69|357.85|355.05|355.97|353.17|0
1648000500000|2022-03-23 01:55:00|357.4|354.6|358.91|356.11|358.91|356.11|357.4|354.6|0
1648000800000|2022-03-23 02:00:00|358.73|355.93|358.64|355.84|359.45|356.65|357.84|355.04|0
1648001100000|2022-03-23 02:05:00|358.73|355.93|357.48|354.68|359.09|356.29|357.48|354.68|0
1648001400000|2022-03-23 02:10:00|357.21|354.41|356.4|353.6|357.3|354.5|356.23|353.43|0
1648001700000|2022-03-23 02:15:00|356.31|353.51|358.54|355.74|358.54|355.74|356.31|353.51|0
1648002000000|2022-03-23 02:20:00|358.72|355.92|358.9|356.1|359.07|356.27|358.72|355.92|0
1648002300000|2022-03-23 02:25:00|358.98|356.18|358.36|355.56|359.97|357.17|358.18|355.38|0
1648002600000|2022-03-23 02:30:00|358.18|355.38|359.69|356.89|360.14|357.34|358|355.2|0
1648002900000|2022-03-23 02:35:00|359.51|356.71|359.86|357.06|360.14|357.34|359.25|356.45|0
1648003200000|2022-03-23 02:40:00|359.78|356.98|360.94|358.14|361.39|358.59|359.6|356.8|0
1648003500000|2022-03-23 02:45:00|361.11|358.31|361.92|359.12|362.28|359.48|361.03|358.23|0
1648003800000|2022-03-23 02:50:00|361.74|358.94|361.82|359.02|362.64|359.84|361.74|358.94|0
1648004100000|2022-03-23 02:55:00|361.74|358.94|361.46|358.66|362.63|359.83|361.2|358.4|0
1648004400000|2022-03-23 03:00:00|361.73|358.93|361.82|359.02|362.27|359.47|361.55|358.75|0
1648004700000|2022-03-23 03:05:00|361.91|359.11|360.12|357.32|362|359.2|359.94|357.14|0
1648005000000|2022-03-23 03:10:00|359.94|357.14|360.38|357.58|360.47|357.67|359.4|356.6|0
1648005300000|2022-03-23 03:15:00|360.29|357.49|360.47|357.67|360.47|357.67|359.93|357.13|0
1648005600000|2022-03-23 03:20:00|360.37|357.57|359.83|357.03|360.37|357.57|359.21|356.41|0
1648005900000|2022-03-23 03:25:00|359.75|356.95|359.11|356.31|360.28|357.48|358.67|355.87|0
1648006200000|2022-03-23 03:30:00|359.29|356.49|359.2|356.4|359.56|356.76|358.93|356.13|0
1648006500000|2022-03-23 03:35:00|359.11|356.31|359.56|356.76|359.92|357.12|359.02|356.22|0
1648006800000|2022-03-23 03:40:00|359.46|356.66|358.66|355.86|359.56|356.76|358.3|355.5|0
1648007100000|2022-03-23 03:45:00|358.84|356.04|359.64|356.84|359.91|357.11|358.66|355.86|0
1648007400000|2022-03-23 03:50:00|359.73|356.93|359.37|356.57|360.27|357.47|359.19|356.39|0
1648007700000|2022-03-23 03:55:00|359.55|356.75|358.83|356.03|360.44|357.64|358.47|355.67|0
1648008000000|2022-03-23 04:00:00|358.73|355.93|359|356.2|359.09|356.29|358.11|355.31|0
1648008300000|2022-03-23 04:05:00|359.18|356.38|359.09|356.29|359.45|356.65|358.82|356.02|0
1648008600000|2022-03-23 04:10:00|359|356.2|359|356.2|359.36|356.56|358.9|356.1|0
1648008900000|2022-03-23 04:15:00|359.08|356.28|358.72|355.92|359.35|356.55|358.72|355.92|0
1648009200000|2022-03-23 04:20:00|358.63|355.83|358.99|356.19|359.17|356.37|358.46|355.66|0
1648009500000|2022-03-23 04:25:00|358.9|356.1|359.34|356.54|359.34|356.54|358.63|355.83|0
1648009800000|2022-03-23 04:30:00|359.52|356.72|359.6|356.8|360.06|357.26|359.16|356.36|0
1648010100000|2022-03-23 04:35:00|359.52|356.72|359.69|356.89|359.87|357.07|359.42|356.62|0
1648010400000|2022-03-23 04:40:00|359.6|356.8|359.51|356.71|359.6|356.8|359.33|356.53|0
1648010700000|2022-03-23 04:45:00|359.6|356.8|360.04|357.24|360.22|357.42|359.42|356.62|0
1648011000000|2022-03-23 04:50:00|359.95|357.15|360.22|357.42|360.22|357.42|359.86|357.06|0
1648011300000|2022-03-23 04:55:00|360.4|357.6|360.93|358.13|361.29|358.49|360.4|357.6|0
1648011600000|2022-03-23 05:00:00|361.02|358.22|360.39|357.59|361.83|359.03|360.39|357.59|0
1648011900000|2022-03-23 05:05:00|360.3|357.5|359.58|356.78|360.39|357.59|358.69|355.89|0
1648012200000|2022-03-23 05:10:00|359.49|356.69|360.03|357.23|360.39|357.59|359.31|356.51|0
1648012500000|2022-03-23 05:15:00|360.11|357.31|360.92|358.12|361.64|358.84|360.03|357.23|0
1648012800000|2022-03-23 05:20:00|360.74|357.94|361.27|358.47|361.36|358.56|360.56|357.76|0
1648013100000|2022-03-23 05:25:00|361.36|358.56|360.73|357.93|361.45|358.65|360.55|357.75|0
1648013400000|2022-03-23 05:30:00|360.91|358.11|361.09|358.29|361.27|358.47|360.73|357.93|0
1648013700000|2022-03-23 05:35:00|361.17|358.37|361.62|358.82|361.8|359|361.09|358.29|0
1648014000000|2022-03-23 05:40:00|361.53|358.73|361.8|359|361.98|359.18|361.35|358.55|0
1648014300000|2022-03-23 05:45:00|361.88|359.08|361.43|358.63|362.34|359.54|361.43|358.63|0
1648014600000|2022-03-23 05:50:00|361.26|358.46|361.43|358.63|361.61|358.81|361.25|358.45|0
1648014900000|2022-03-23 05:55:00|361.25|358.45|361.79|358.99|361.79|358.99|361.25|358.45|0
1648015200000|2022-03-23 06:00:00|361.97|359.17|360.53|357.73|361.97|359.17|360.53|357.73|0
1648015500000|2022-03-23 06:05:00|360.35|357.55|361.06|358.26|361.06|358.26|360.35|357.55|0
1648015800000|2022-03-23 06:10:00|360.97|358.17|361.42|358.62|361.42|358.62|360.7|357.9|0
1648016100000|2022-03-23 06:15:00|361.6|358.8|361.95|359.15|361.95|359.15|361.59|358.79|0
1648016400000|2022-03-23 06:20:00|362.13|359.33|361.41|358.61|362.13|359.33|361.05|358.25|0
1648016700000|2022-03-23 06:25:00|361.23|358.43|360.15|357.35|361.41|358.61|360.15|357.35|0
1648017000000|2022-03-23 06:30:00|360.06|357.26|359.61|356.81|360.06|357.26|358.9|356.1|0
1648017300000|2022-03-23 06:35:00|359.79|356.99|360.32|357.52|360.32|357.52|359.07|356.27|0
1648017600000|2022-03-23 06:40:00|360.41|357.61|360.23|357.43|360.68|357.88|360.14|357.34|0
1648017900000|2022-03-23 06:45:00|360.14|357.34|359.06|356.26|360.68|357.88|358.89|356.09|0
1648018200000|2022-03-23 06:50:00|359.15|356.35|358.88|356.08|359.24|356.44|358.35|355.55|0
1648018500000|2022-03-23 06:55:00|358.79|355.99|359.5|356.7|359.77|356.97|358.7|355.9|0
1648018800000|2022-03-23 07:00:00|359.59|356.79|358.52|355.72|359.77|356.97|357.8|355|0
1648019100000|2022-03-23 07:05:00|358.32|355.92|357.51|355.11|358.32|355.92|356.71|354.31|0
1648019400000|2022-03-23 07:10:00|357.6|355.2|356.52|354.12|357.6|355.2|356.35|353.95|0
1648019700000|2022-03-23 07:15:00|356.35|353.95|356.7|354.3|356.88|354.48|356.34|353.94|0
1648020000000|2022-03-23 07:20:00|356.43|354.03|356.78|354.38|357.23|354.83|356.34|353.94|0
1648020300000|2022-03-23 07:25:00|356.7|354.3|357.49|355.09|357.58|355.18|356.7|354.3|0
1648020600000|2022-03-23 07:30:00|357.41|355.01|355.98|353.58|357.41|355.01|355.98|353.58|0
1648020900000|2022-03-23 07:35:00|355.44|353.04|356.33|353.93|356.33|353.93|354.55|352.15|0
1648021200000|2022-03-23 07:40:00|356.15|353.75|355.88|353.48|356.51|354.11|355.79|353.39|0
1648021500000|2022-03-23 07:45:00|355.97|353.57|356.14|353.74|356.23|353.83|355.52|353.12|0
1648021800000|2022-03-23 07:50:00|356.32|353.92|356.14|353.74|356.5|354.1|355.61|353.21|0
1648022100000|2022-03-23 07:55:00|355.96|353.56|355.6|353.2|356.32|353.92|355.43|353.03|0
1648022400000|2022-03-23 08:00:00|355.78|353.38|353.55|351.15|356.49|354.09|352.93|350.53|0
1648022700000|2022-03-23 08:05:00|353.29|350.89|353.46|351.06|354.71|352.31|352.22|349.82|0
1648023000000|2022-03-23 08:10:00|353.37|350.97|352.83|350.43|355.06|352.66|352.57|350.17|0
1648023300000|2022-03-23 08:15:00|352.92|350.52|350.97|348.57|354.17|351.77|350.26|347.86|0
1648023600000|2022-03-23 08:20:00|350.88|348.48|349.2|346.8|350.97|348.57|348.85|346.45|0
1648023900000|2022-03-23 08:25:00|349.38|346.98|349.37|346.97|350.26|347.86|348.84|346.44|0
1648024200000|2022-03-23 08:30:00|349.55|347.15|349.55|347.15|350.08|347.68|349.02|346.62|0
1648024500000|2022-03-23 08:35:00|349.45|347.05|350.78|348.38|350.86|348.46|349.37|346.97|0
1648024800000|2022-03-23 08:40:00|350.6|348.2|351.31|348.91|351.57|349.17|350.42|348.02|0
1648025100000|2022-03-23 08:45:00|351.13|348.73|352.19|349.79|352.37|349.97|350.6|348.2|0
1648025400000|2022-03-23 08:50:00|352.37|349.97|352.72|350.32|353.25|350.85|351.83|349.43|0
1648025700000|2022-03-23 08:55:00|352.54|350.14|351.83|349.43|352.89|350.49|351.65|349.25|0
1648026000000|2022-03-23 09:00:00|352|349.6|352.89|350.49|352.89|350.49|351.29|348.89|0
1648026300000|2022-03-23 09:05:00|352.71|350.31|351.82|349.42|352.89|350.49|351.47|349.07|0
1648026600000|2022-03-23 09:10:00|351.64|349.24|351.29|348.89|352.17|349.77|351.29|348.89|0
1648026900000|2022-03-23 09:15:00|351.19|348.79|352.17|349.77|352.35|349.95|350.58|348.18|0
1648027200000|2022-03-23 09:20:00|351.99|349.59|350.57|348.17|352.88|350.48|350.48|348.08|0
1648027500000|2022-03-23 09:25:00|350.75|348.35|349.68|347.28|351.1|348.7|349.68|347.28|0
1648027800000|2022-03-23 09:30:00|349.15|346.75|348.53|346.13|349.15|346.75|347.39|344.99|0
1648028100000|2022-03-23 09:35:00|348.44|346.04|347.2|344.8|348.44|346.04|345.8|343.4|0
1648028400000|2022-03-23 09:40:00|347.38|344.98|345.79|343.39|347.38|344.98|345.62|343.22|0
1648028700000|2022-03-23 09:45:00|345.62|343.22|344.21|341.81|345.79|343.39|344.21|341.81|0
1648029000000|2022-03-23 09:50:00|344.03|341.63|344.2|341.8|345.43|343.03|344.03|341.63|0
1648029300000|2022-03-23 09:55:00|344.38|341.98|344.64|342.24|345.43|343.03|343.5|341.1|0
1648029600000|2022-03-23 10:00:00|344.73|342.33|346.48|344.08|346.48|344.08|344.64|342.24|0
1648029900000|2022-03-23 10:05:00|346.57|344.17|346.41|344.01|347.81|345.41|345.25|342.85|0
1648030200000|2022-03-23 10:10:00|346.23|343.83|347.11|344.71|347.46|345.06|345.88|343.48|0
1648030500000|2022-03-23 10:15:00|347.28|344.88|346.66|344.26|347.28|344.88|346.05|343.65|0
1648030800000|2022-03-23 10:20:00|346.58|344.18|345.61|343.21|346.93|344.53|345.35|342.95|0
1648031100000|2022-03-23 10:25:00|345.52|343.12|345.17|342.77|346.39|343.99|345.17|342.77|0
1648031400000|2022-03-23 10:30:00|345.34|342.94|346.57|344.17|346.92|344.52|344.99|342.59|0
1648031700000|2022-03-23 10:35:00|346.47|344.07|346.21|343.81|347.44|345.04|346.04|343.64|0
1648032000000|2022-03-23 10:40:00|346.29|343.89|343.93|341.53|346.56|344.16|343.58|341.18|0
1648032300000|2022-03-23 10:45:00|343.76|341.36|345.33|342.93|345.5|343.1|343.41|341.01|0
1648032600000|2022-03-23 10:50:00|345.15|342.75|346.9|344.5|347.16|344.76|345.15|342.75|0
1648032900000|2022-03-23 10:55:00|347.08|344.68|346.2|343.8|347.43|345.03|345.5|343.1|0
1648033200000|2022-03-23 11:00:00|346.55|344.15|346.72|344.32|347.07|344.67|346.19|343.79|0
1648033500000|2022-03-23 11:05:00|346.8|344.4|343.91|341.51|347.07|344.67|343.74|341.34|0
1648033800000|2022-03-23 11:10:00|344.09|341.69|345.48|343.08|346.01|343.61|344.09|341.69|0
1648034100000|2022-03-23 11:15:00|345.66|343.26|345.66|343.26|346.18|343.78|345.31|342.91|0
1648034400000|2022-03-23 11:20:00|345.83|343.43|343.9|341.5|345.83|343.43|343.55|341.15|0
1648034700000|2022-03-23 11:25:00|344.25|341.85|343.72|341.32|344.6|342.2|343.37|340.97|0
1648035000000|2022-03-23 11:30:00|343.55|341.15|344.07|341.67|344.25|341.85|343.37|340.97|0
1648035300000|2022-03-23 11:35:00|343.89|341.49|343.72|341.32|345.29|342.89|343.72|341.32|0
1648035600000|2022-03-23 11:40:00|343.89|341.49|341.44|339.04|343.89|341.49|340.58|338.18|0
1648035900000|2022-03-23 11:45:00|341.62|339.22|342.72|340.32|343.07|340.67|340.92|338.52|0
1648036200000|2022-03-23 11:50:00|342.9|340.5|342.89|340.49|343.24|340.84|340.46|338.06|0
1648036500000|2022-03-23 11:55:00|343.07|340.67|343.5|341.1|343.76|341.36|342.72|340.32|0
1648036800000|2022-03-23 12:00:00|343.67|341.27|343.24|340.84|344.54|342.14|342.89|340.49|0
1648037100000|2022-03-23 12:05:00|343.06|340.66|344.54|342.14|344.63|342.23|342.54|340.14|0
1648037400000|2022-03-23 12:10:00|344.45|342.05|346.11|343.71|346.37|343.97|344.45|342.05|0
1648037700000|2022-03-23 12:15:00|346.02|343.62|344.97|342.57|346.2|343.8|344.62|342.22|0
1648038000000|2022-03-23 12:20:00|344.8|342.4|344.09|341.69|345.49|343.09|343.92|341.52|0
1648038300000|2022-03-23 12:25:00|344.44|342.04|344.09|341.69|344.97|342.57|343.05|340.65|0
1648038600000|2022-03-23 12:30:00|344.26|341.86|342.17|339.77|344.61|342.21|341.82|339.42|0
1648038900000|2022-03-23 12:35:00|342.52|340.12|341.47|339.07|342.69|340.29|340.95|338.55|0
1648039200000|2022-03-23 12:40:00|341.55|339.15|342.16|339.76|342.16|339.76|340.77|338.37|0
1648039500000|2022-03-23 12:45:00|341.99|339.59|341.64|339.24|342.68|340.28|341.46|339.06|0
1648039800000|2022-03-23 12:50:00|341.55|339.15|338.16|335.76|341.55|339.15|337.99|335.59|0
1648040100000|2022-03-23 12:55:00|338.33|335.93|339.89|337.49|340.07|337.67|338.16|335.76|0
1648040400000|2022-03-23 13:00:00|339.72|337.32|340.23|337.83|341.28|338.88|339.72|337.32|0
1648040700000|2022-03-23 13:05:00|340.06|337.66|341.45|339.05|342.32|339.92|339.89|337.49|0
1648041000000|2022-03-23 13:10:00|341.27|338.87|340.05|337.65|341.27|338.87|339.19|336.79|0
1648041300000|2022-03-23 13:15:00|340.23|337.83|340.92|338.52|341.79|339.39|340.05|337.65|0
1648041600000|2022-03-23 13:20:00|341|338.6|342.48|340.08|343|340.6|339.18|336.78|0
1648041900000|2022-03-23 13:25:00|342.31|339.91|338.22|335.82|342.83|340.43|338.22|335.82|0
1648042200000|2022-03-23 13:30:00|338.14|335.74|337.27|334.87|341.26|338.86|335.89|333.49|0
1648042500000|2022-03-23 13:35:00|336.75|334.35|334.33|331.93|339|336.6|334.33|331.93|0
1648042800000|2022-03-23 13:40:00|333.47|331.07|335.61|333.21|337.51|335.11|333.39|330.99|0
1648043100000|2022-03-23 13:45:00|335.43|333.03|330.61|328.21|335.43|333.03|330.27|327.87|0
1648043400000|2022-03-23 13:50:00|330.78|328.38|334.22|331.82|334.22|331.82|329.84|327.44|0
1648043700000|2022-03-23 13:55:00|334.39|331.99|332.32|329.92|337.33|334.93|332.32|329.92|0
1648044000000|2022-03-23 14:00:00|331.81|329.41|333.87|331.47|334.73|332.33|330.34|327.94|0
1648044300000|2022-03-23 14:05:00|333.69|331.29|338.36|335.96|339.57|337.17|333.01|330.61|0
1648044600000|2022-03-23 14:10:00|338.53|336.13|340.66|338.26|340.66|338.26|336.62|334.22|0
1648044900000|2022-03-23 14:15:00|340.83|338.43|342.07|339.67|343.63|341.23|340.83|338.43|0
1648045200000|2022-03-23 14:20:00|341.9|339.5|344.05|341.65|344.4|342|340.04|337.64|0
1648045500000|2022-03-23 14:25:00|344.23|341.83|342.3|339.9|344.58|342.18|339.87|337.47|0
1648045800000|2022-03-23 14:30:00|342.65|340.25|344.22|341.82|345.44|343.04|341.69|339.29|0
1648046100000|2022-03-23 14:35:00|344.57|342.17|342.82|340.42|344.92|342.52|342.12|339.72|0
1648046400000|2022-03-23 14:40:00|343.17|340.77|339.41|337.01|344.56|342.16|338.46|336.06|0
1648046700000|2022-03-23 14:45:00|339.16|336.76|338.29|335.89|339.16|336.76|336.21|333.81|0
1648047000000|2022-03-23 14:50:00|338.98|336.58|339.85|337.45|341.41|339.01|336.73|334.33|0
1648047300000|2022-03-23 14:55:00|339.67|337.27|340.02|337.62|341.58|339.18|339.15|336.75|0
1648047600000|2022-03-23 15:00:00|340.36|337.96|342.97|340.57|344.55|342.15|340.1|337.7|0
1648047900000|2022-03-23 15:05:00|342.8|340.4|341.4|339|343.67|341.27|341.4|339|0
1648048200000|2022-03-23 15:10:00|341.05|338.65|343.57|341.17|343.66|341.26|340.18|337.78|0
1648048500000|2022-03-23 15:15:00|343.49|341.09|343.31|340.91|344.36|341.96|341.74|339.34|0
1648048800000|2022-03-23 15:20:00|342.96|340.56|345.06|342.66|346.11|343.71|342.79|340.39|0
1648049100000|2022-03-23 15:25:00|345.41|343.01|345.93|343.53|346.98|344.58|344.7|342.3|0
1648049400000|2022-03-23 15:30:00|346.19|343.79|342.98|340.58|346.19|343.79|342.72|340.32|0
1648049700000|2022-03-23 15:35:00|343.07|340.67|344.11|341.71|344.47|342.07|342.02|339.62|0
1648050000000|2022-03-23 15:40:00|343.94|341.54|343.06|340.66|344.11|341.71|340.62|338.22|0
1648050300000|2022-03-23 15:45:00|342.88|340.48|341.48|339.08|343.58|341.18|340.79|338.39|0
1648050600000|2022-03-23 15:50:00|341.31|338.91|343.4|341|343.75|341.35|340.96|338.56|0
1648050900000|2022-03-23 15:55:00|343.58|341.18|341.89|339.49|344.28|341.88|341.19|338.79|0
1648051200000|2022-03-23 16:00:00|342.06|339.66|342.76|340.36|346.81|344.41|341.71|339.31|0
1648051500000|2022-03-23 16:05:00|342.58|340.18|338.21|335.81|343.11|340.71|337.34|334.94|0
1648051800000|2022-03-23 16:10:00|337.86|335.46|335.42|333.02|337.86|335.46|332.55|330.15|0
1648052100000|2022-03-23 16:15:00|335.24|332.84|339.88|337.48|340.05|337.65|335.24|332.84|0
1648052400000|2022-03-23 16:20:00|339.7|337.3|338.48|336.08|340.23|337.83|337.78|335.38|0
1648052700000|2022-03-23 16:25:00|338.74|336.34|340.1|337.7|340.1|337.7|337.78|335.38|0
1648053000000|2022-03-23 16:30:00|339.76|337.36|339.75|337.35|342.02|339.62|339.23|336.83|0
1648053300000|2022-03-23 16:35:00|339.58|337.18|338.36|335.96|339.75|337.35|336.45|334.05|0
1648053600000|2022-03-23 16:40:00|338.09|335.69|333.32|330.92|338.88|336.48|333.32|330.92|0
1648053900000|2022-03-23 16:45:00|333.15|330.75|334.82|332.42|335.69|333.29|331.74|329.34|0
1648054200000|2022-03-23 16:50:00|334.13|331.73|336.03|333.63|336.72|334.32|333.79|331.39|0
1648054500000|2022-03-23 16:55:00|335.34|332.94|336.89|334.49|337.41|335.01|335.16|332.76|0
1648054800000|2022-03-23 17:00:00|336.72|334.32|333.26|330.86|337.59|335.19|333.08|330.68|0
1648055100000|2022-03-23 17:05:00|333.43|331.03|336.02|333.62|336.37|333.97|333.08|330.68|0
1648055400000|2022-03-23 17:10:00|335.85|333.45|335.15|332.75|336.54|334.14|333.77|331.37|0
1648055700000|2022-03-23 17:15:00|335.67|333.27|331.87|329.47|335.84|333.44|331.61|329.21|0
1648056000000|2022-03-23 17:20:00|331.95|329.55|328.43|326.03|332.56|330.16|328.09|325.69|0
1648056300000|2022-03-23 17:25:00|328.26|325.86|325.01|322.61|328.26|325.86|323.98|321.58|0
1648056600000|2022-03-23 17:30:00|324.5|322.1|327.05|324.65|327.91|325.51|323.3|320.9|0
1648056900000|2022-03-23 17:35:00|327.39|324.99|326.88|324.48|328.08|325.68|326.2|323.8|0
1648057200000|2022-03-23 17:40:00|326.71|324.31|323.97|321.57|327.05|324.65|323.97|321.57|0
1648057500000|2022-03-23 17:45:00|323.8|321.4|324.82|322.42|325.33|322.93|323.12|320.72|0
1648057800000|2022-03-23 17:50:00|324.65|322.25|329.26|326.86|329.26|326.86|323.63|321.23|0
1648058100000|2022-03-23 17:55:00|329.43|327.03|329.43|327.03|330.12|327.72|328.41|326.01|0
1648058400000|2022-03-23 18:00:00|329.6|327.2|329.51|327.11|330.12|327.72|327.72|325.32|0
1648058700000|2022-03-23 18:05:00|329.43|327.03|324.47|322.07|329.43|327.03|324.13|321.73|0
1648059000000|2022-03-23 18:10:00|324.64|322.24|323.61|321.21|325.32|322.92|323.11|320.71|0
1648059300000|2022-03-23 18:15:00|323.27|320.87|326.68|324.28|327.02|324.62|322.08|319.68|0
1648059600000|2022-03-23 18:20:00|326.59|324.19|325.82|323.42|327.53|325.13|325.31|322.91|0
1648059900000|2022-03-23 18:25:00|325.65|323.25|329.93|327.53|329.93|327.53|325.31|322.91|0
1648060200000|2022-03-23 18:30:00|330.27|327.87|327.35|324.95|330.96|328.56|326.84|324.44|0
1648060500000|2022-03-23 18:35:00|327.01|324.61|329.23|326.83|329.41|327.01|325.3|322.9|0
1648060800000|2022-03-23 18:40:00|329.58|327.18|329.23|326.83|330.26|327.86|328.03|325.63|0
1648061100000|2022-03-23 18:45:00|329.31|326.91|330.79|328.39|332.67|330.27|328.89|326.49|0
1648061400000|2022-03-23 18:50:00|330.97|328.57|329.41|327.01|331.14|328.74|328.46|326.06|0
1648061700000|2022-03-23 18:55:00|329.75|327.35|324.6|322.2|329.75|327.35|324.43|322.03|0
1648062000000|2022-03-23 19:00:00|325.11|322.71|328.05|325.65|329.25|326.85|323.57|321.17|0
1648062300000|2022-03-23 19:05:00|327.7|325.3|324.27|321.87|327.7|325.3|323.59|321.19|0
1648062600000|2022-03-23 19:10:00|323.76|321.36|324.01|321.61|325.64|323.24|322.91|320.51|0
1648062900000|2022-03-23 19:15:00|324.27|321.87|323.07|320.67|325.47|323.07|322.9|320.5|0
1648063200000|2022-03-23 19:20:00|323.24|320.84|327.35|324.95|327.35|324.95|322.64|320.24|0
1648063500000|2022-03-23 19:25:00|327.52|325.12|327.69|325.29|328.03|325.63|326.14|323.74|0
1648063800000|2022-03-23 19:30:00|326.83|324.43|325.45|323.05|328.72|326.32|324.77|322.37|0
1648064100000|2022-03-23 19:35:00|325.28|322.88|323.74|321.34|326.48|324.08|323.74|321.34|0
1648064400000|2022-03-23 19:40:00|323.57|321.17|325.96|323.56|326.13|323.73|319.82|317.42|0
1648064700000|2022-03-23 19:45:00|325.79|323.39|323.9|321.5|328.7|326.3|323.39|320.99|0
1648065000000|2022-03-23 19:50:00|321.86|319.46|317.78|315.38|321.86|319.46|317.27|314.87|0
1648065300000|2022-03-23 19:55:00|318.79|316.39|312.95|310.55|320.66|318.26|312.95|310.55|0
1648065600000|2022-03-23 20:00:00|313.45|311.05|311.83|309.43|313.62|311.22|311.77|309.37|0
1648065900000|2022-03-23 20:05:00|311.74|309.34|311.66|309.26|312.5|310.1|311.15|308.75|0
1648066200000|2022-03-23 20:10:00|311.82|309.42|312.67|310.27|312.67|310.27|311.49|309.09|0
1648066500000|2022-03-23 20:15:00|312.7|309.9|312.86|310.06|312.87|310.07|312.36|309.56|0
1648066800000|2022-03-23 20:20:00|312.77|309.97|313.2|310.4|313.7|310.9|312.69|309.89|0
1648067100000|2022-03-23 20:25:00|313.28|310.48|313.02|310.22|313.7|310.9|312.85|310.05|0
1648067400000|2022-03-23 20:30:00|313.36|310.56|313.53|310.73|313.87|311.07|313.02|310.22|0
1648067700000|2022-03-23 20:35:00|313.7|310.9|313.44|310.64|313.7|310.9|313.02|310.22|0
1648068000000|2022-03-23 20:40:00|313.35|310.55|313.52|310.72|313.52|310.72|313.01|310.21|0
1648068300000|2022-03-23 20:45:00|313.6|310.8|314.02|311.22|314.03|311.23|313.35|310.55|0
1648068600000|2022-03-23 20:50:00|314.19|311.39|314.1|311.3|314.19|311.39|313.85|311.05|0
1648068900000|2022-03-23 20:55:00|314.19|311.39|313.66|310.86|314.36|311.56|313.66|310.86|0
1648069200000|2022-03-23 21:00:00|313.58|310.78|312.9|310.1|313.6|310.8|312.78|309.98|0
1648069500000|2022-03-23 21:05:00|312.78|309.98|312.85|310.05|312.9|310.1|312.68|309.88|0
1648069800000|2022-03-23 21:10:00|312.7|309.9|312.9|310.1|312.92|310.12|312.7|309.9|0
1648070100000|2022-03-23 21:15:00|312.92|310.12|312.82|310.02|312.92|310.12|312.7|309.9|0
1648070400000|2022-03-23 21:20:00|312.72|309.92|312.81|310.01|312.89|310.09|312.67|309.87|0
1648070700000|2022-03-23 21:25:00|312.77|309.97|312.96|310.16|312.96|310.16|312.77|309.97|0
1648071000000|2022-03-23 21:30:00|312.93|310.13|313.03|310.23|313.38|310.58|312.93|310.13|0
1648071300000|2022-03-23 21:35:00|313.33|310.53|313.07|310.27|313.33|310.53|313.07|310.27|0
1648071600000|2022-03-23 21:40:00|313.17|310.37|313.17|310.37|313.37|310.57|313.13|310.33|0
1648071900000|2022-03-23 21:45:00|313.14|310.34|313.07|310.27|313.22|310.42|313.07|310.27|0
1648072200000|2022-03-23 21:50:00|313.12|310.32|313.14|310.34|313.24|310.44|313.09|310.29|0
1648072500000|2022-03-23 21:55:00|313.21|310.41|313.23|310.43|313.36|310.56|313.18|310.38|0
1648072800000|2022-03-23 22:00:00|314.39|311.59|312.45|309.65|314.39|311.59|312.45|309.65|0
1648073100000|2022-03-23 22:05:00|312.62|309.82|312.95|310.15|313.2|310.4|312.62|309.82|0
1648073400000|2022-03-23 22:10:00|313.03|310.23|312.78|309.98|313.96|311.16|312.69|309.89|0
1648073700000|2022-03-23 22:15:00|312.95|310.15|313.79|310.99|313.96|311.16|312.61|309.81|0
1648074000000|2022-03-23 22:20:00|313.87|311.07|313.95|311.15|314.03|311.23|313.62|310.82|0
1648074300000|2022-03-23 22:25:00|314.2|311.4|314.46|311.66|314.63|311.83|313.95|311.15|0
1648074600000|2022-03-23 22:30:00|314.63|311.83|315.3|312.5|315.64|312.84|314.63|311.83|0
1648074900000|2022-03-23 22:35:00|315.13|312.33|314.96|312.16|315.72|312.92|314.79|311.99|0
1648075200000|2022-03-23 22:40:00|315.13|312.33|314.62|311.82|315.13|312.33|314.62|311.82|0
1648075500000|2022-03-23 22:45:00|314.45|311.65|314.44|311.64|314.61|311.81|313.94|311.14|0
1648075800000|2022-03-23 22:50:00|314.52|311.72|314.27|311.47|314.52|311.72|313.93|311.13|0
1648076100000|2022-03-23 22:55:00|314.1|311.3|314.77|311.97|314.77|311.97|313.93|311.13|0
1648076400000|2022-03-23 23:00:00|314.94|312.14|315.79|312.99|315.96|313.16|314.27|311.47|0
1648076700000|2022-03-23 23:05:00|315.96|313.16|316.12|313.32|316.47|313.67|315.45|312.65|0
1648077000000|2022-03-23 23:10:00|316.29|313.49|316.8|314|316.88|314.08|316.12|313.32|0
1648077300000|2022-03-23 23:15:00|316.97|314.17|316.8|314|317.22|314.42|316.63|313.83|0
1648077600000|2022-03-23 23:20:00|316.97|314.17|316.62|313.82|317.14|314.34|316.45|313.65|0
1648077900000|2022-03-23 23:25:00|316.53|313.73|316.79|313.99|316.96|314.16|316.53|313.73|0
1648078200000|2022-03-23 23:30:00|316.96|314.16|316.62|313.82|316.96|314.16|316.45|313.65|0
1648078500000|2022-03-23 23:35:00|316.53|313.73|316.78|313.98|317.03|314.23|316.45|313.65|0
1648078800000|2022-03-23 23:40:00|316.69|313.89|315.93|313.13|316.69|313.89|315.76|312.96|0
1648079100000|2022-03-23 23:45:00|316.1|313.3|315.67|312.87|316.61|313.81|315.42|312.62|0
1648079400000|2022-03-23 23:50:00|315.59|312.79|315.41|312.61|315.59|312.79|315.08|312.28|0
1648079700000|2022-03-23 23:55:00|315.58|312.78|316.09|313.29|316.43|313.63|315.58|312.78|0
1648080000000|2022-03-24 00:00:00|316.26|313.46|317.96|315.16|318.13|315.33|315.92|313.12|0
1648080300000|2022-03-24 00:05:00|318.04|315.24|319.23|316.43|319.23|316.43|317.61|314.81|0
1648080600000|2022-03-24 00:10:00|319.32|316.52|319.82|317.02|319.82|317.02|319.14|316.34|0
1648080900000|2022-03-24 00:15:00|319.99|317.19|319.48|316.68|320.17|317.37|319.14|316.34|0
1648081200000|2022-03-24 00:20:00|319.31|316.51|318.96|316.16|319.48|316.68|318.45|315.65|0
1648081500000|2022-03-24 00:25:00|319.13|316.33|316.92|314.12|319.13|316.33|316.92|314.12|0
1648081800000|2022-03-24 00:30:00|317.09|314.29|315.21|312.41|317.09|314.29|313.69|310.89|0
1648082100000|2022-03-24 00:35:00|315.04|312.24|314.7|311.9|315.55|312.75|313.94|311.14|0
1648082400000|2022-03-24 00:40:00|314.87|312.07|315.72|312.92|316.06|313.26|314.7|311.9|0
1648082700000|2022-03-24 00:45:00|315.8|313|316.22|313.42|316.56|313.76|314.86|312.06|0
1648083000000|2022-03-24 00:50:00|316.13|313.33|315.2|312.4|316.22|313.42|315.2|312.4|0
1648083300000|2022-03-24 00:55:00|315.03|312.23|316.21|313.41|316.21|313.41|315.03|312.23|0
1648083600000|2022-03-24 01:00:00|316.04|313.24|315.7|312.9|316.04|313.24|314.85|312.05|0
1648083900000|2022-03-24 01:05:00|315.78|312.98|315.78|312.98|315.87|313.07|315.19|312.39|0
1648084200000|2022-03-24 01:10:00|315.7|312.9|315.01|312.21|315.78|312.98|315.01|312.21|0
1648084500000|2022-03-24 01:15:00|315.18|312.38|313.82|311.02|315.69|312.89|313.82|311.02|0
1648084800000|2022-03-24 01:20:00|313.91|311.11|313.14|310.34|314.41|311.61|312.64|309.84|0
1648085100000|2022-03-24 01:25:00|312.81|310.01|311.96|309.16|313.14|310.34|311.96|309.16|0
1648085400000|2022-03-24 01:30:00|312.13|309.33|313.47|310.67|313.64|310.84|311.62|308.82|0
1648085700000|2022-03-24 01:35:00|313.31|310.51|315.59|312.79|315.84|313.04|313.14|310.34|0
1648086000000|2022-03-24 01:40:00|315.5|312.7|316.86|314.06|317.03|314.23|315.16|312.36|0
1648086300000|2022-03-24 01:45:00|317.03|314.23|315.5|312.7|317.03|314.23|314.99|312.19|0
1648086600000|2022-03-24 01:50:00|315.58|312.78|316|313.2|316.17|313.37|315.33|312.53|0
1648086900000|2022-03-24 01:55:00|316.08|313.28|315.66|312.86|316.68|313.88|315.66|312.86|0
1648087200000|2022-03-24 02:00:00|315.83|313.03|316|313.2|316.25|313.45|315.23|312.43|0
1648087500000|2022-03-24 02:05:00|316.08|313.28|316.33|313.53|316.5|313.7|315.57|312.77|0
1648087800000|2022-03-24 02:10:00|316.41|313.61|315.31|312.51|316.84|314.04|315.31|312.51|0
1648088100000|2022-03-24 02:15:00|315.48|312.68|315.65|312.85|315.65|312.85|314.8|312|0
1648088400000|2022-03-24 02:20:00|315.73|312.93|315.47|312.67|315.98|313.18|315.3|312.5|0
1648088700000|2022-03-24 02:25:00|315.64|312.84|315.47|312.67|316.15|313.35|315.3|312.5|0
1648089000000|2022-03-24 02:30:00|315.64|312.84|316.65|313.85|317.51|314.71|315.55|312.75|0
1648089300000|2022-03-24 02:35:00|316.57|313.77|316.56|313.76|316.99|314.19|316.48|313.68|0
1648089600000|2022-03-24 02:40:00|316.48|313.68|316.99|314.19|316.99|314.19|315.8|313|0
1648089900000|2022-03-24 02:45:00|317.16|314.36|318.52|315.72|319.03|316.23|316.82|314.02|0
1648090200000|2022-03-24 02:50:00|318.6|315.8|317.66|314.86|318.69|315.89|317.32|314.52|0
1648090500000|2022-03-24 02:55:00|317.83|315.03|317.83|315.03|318.17|315.37|317.66|314.86|0
1648090800000|2022-03-24 03:00:00|317.91|315.11|317.14|314.34|318.51|315.71|317.14|314.34|0
1648091100000|2022-03-24 03:05:00|317.05|314.25|317.73|314.93|317.99|315.19|316.29|313.49|0
1648091400000|2022-03-24 03:10:00|317.82|315.02|317.9|315.1|318.16|315.36|317.65|314.85|0
1648091700000|2022-03-24 03:15:00|317.73|314.93|317.98|315.18|318.33|315.53|317.47|314.67|0
1648092000000|2022-03-24 03:20:00|318.15|315.35|317.38|314.58|318.32|315.52|317.3|314.5|0
1648092300000|2022-03-24 03:25:00|317.47|314.67|317.29|314.49|317.81|315.01|317.29|314.49|0
1648092600000|2022-03-24 03:30:00|317.46|314.66|317.8|315|317.97|315.17|317.12|314.32|0
1648092900000|2022-03-24 03:35:00|317.97|315.17|317.29|314.49|317.97|315.17|316.95|314.15|0
1648093200000|2022-03-24 03:40:00|317.46|314.66|317.28|314.48|317.97|315.17|317.11|314.31|0
1648093500000|2022-03-24 03:45:00|317.11|314.31|317.96|315.16|318.04|315.24|316.94|314.14|0
1648093800000|2022-03-24 03:50:00|317.79|314.99|319.66|316.86|319.83|317.03|317.79|314.99|0
1648094100000|2022-03-24 03:55:00|319.49|316.69|321.2|318.4|321.2|318.4|319.32|316.52|0
1648094400000|2022-03-24 04:00:00|321.37|318.57|321.02|318.22|321.97|319.17|320.85|318.05|0
1648094700000|2022-03-24 04:05:00|321.2|318.4|321.36|318.56|321.54|318.74|321.02|318.22|0
1648095000000|2022-03-24 04:10:00|321.19|318.39|320.85|318.05|321.36|318.56|320.67|317.87|0
1648095300000|2022-03-24 04:15:00|321.02|318.22|321.18|318.38|322.04|319.24|320.84|318.04|0
1648095600000|2022-03-24 04:20:00|321.36|318.56|320.84|318.04|321.53|318.73|320.5|317.7|0
1648095900000|2022-03-24 04:25:00|320.67|317.87|320.32|317.52|321.01|318.21|320.15|317.35|0
1648096200000|2022-03-24 04:30:00|320.49|317.69|320.66|317.86|321.01|318.21|320.49|317.69|0
1648096500000|2022-03-24 04:35:00|320.83|318.03|321|318.2|321.17|318.37|320.49|317.69|0
1648096800000|2022-03-24 04:40:00|320.83|318.03|320.99|318.19|321.17|318.37|320.74|317.94|0
1648097100000|2022-03-24 04:45:00|321.17|318.37|321.16|318.36|322.71|319.91|321.16|318.36|0
1648097400000|2022-03-24 04:50:00|321.33|318.53|320.99|318.19|321.42|318.62|320.65|317.85|0
1648097700000|2022-03-24 04:55:00|320.82|318.02|320.98|318.18|320.99|318.19|320.81|318.01|0
1648098000000|2022-03-24 05:00:00|321.33|318.53|322.18|319.38|322.7|319.9|321.15|318.35|0
1648098300000|2022-03-24 05:05:00|321.84|319.04|321.49|318.69|323.04|320.24|320.98|318.18|0
1648098600000|2022-03-24 05:10:00|321.83|319.03|322.34|319.54|322.69|319.89|321.32|318.52|0
1648098900000|2022-03-24 05:15:00|322.43|319.63|321.65|318.85|323.03|320.23|321.65|318.85|0
1648099200000|2022-03-24 05:20:00|321.74|318.94|321.99|319.19|321.99|319.19|321.31|318.51|0
1648099500000|2022-03-24 05:25:00|322.16|319.36|322.16|319.36|322.85|320.05|321.82|319.02|0
1648099800000|2022-03-24 05:30:00|322.33|319.53|323.7|320.9|323.79|320.99|321.99|319.19|0
1648100100000|2022-03-24 05:35:00|323.53|320.73|325.77|322.97|325.94|323.14|323.36|320.56|0
1648100400000|2022-03-24 05:40:00|325.59|322.79|326.28|323.48|326.28|323.48|325.07|322.27|0
1648100700000|2022-03-24 05:45:00|326.53|323.73|326.79|323.99|327.49|324.69|326.28|323.48|0
1648101000000|2022-03-24 05:50:00|326.62|323.82|326.1|323.3|326.62|323.82|325.93|323.13|0
1648101300000|2022-03-24 05:55:00|326.36|323.56|327.13|324.33|327.83|325.03|326.27|323.47|0
1648101600000|2022-03-24 06:00:00|326.96|324.16|328.69|325.89|328.86|326.06|326.7|323.9|0
1648101900000|2022-03-24 06:05:00|328.51|325.71|325.92|323.12|328.51|325.71|325.74|322.94|0
1648102200000|2022-03-24 06:10:00|325.74|322.94|325.22|322.42|325.74|322.94|324.88|322.08|0
1648102500000|2022-03-24 06:15:00|325.31|322.51|324.53|321.73|325.4|322.6|324.36|321.56|0
1648102800000|2022-03-24 06:20:00|324.7|321.9|324.53|321.73|324.7|321.9|324.01|321.21|0
1648103100000|2022-03-24 06:25:00|324.44|321.64|325.03|322.23|325.2|322.4|323.84|321.04|0
1648103400000|2022-03-24 06:30:00|325.11|322.31|324.6|321.8|325.46|322.66|324.6|321.8|0
1648103700000|2022-03-24 06:35:00|324.77|321.97|325.28|322.48|325.28|322.48|324.59|321.79|0
1648104000000|2022-03-24 06:40:00|325.11|322.31|324.84|322.04|325.28|322.48|324.59|321.79|0
1648104300000|2022-03-24 06:45:00|324.76|321.96|324.58|321.78|325.1|322.3|324.58|321.78|0
1648104600000|2022-03-24 06:50:00|324.76|321.96|322.95|320.15|324.76|321.96|322.69|319.89|0
1648104900000|2022-03-24 06:55:00|322.86|320.06|323.03|320.23|323.21|320.41|322.69|319.89|0
1648105200000|2022-03-24 07:00:00|323.2|320.4|323.89|321.09|325.09|322.29|323.2|320.4|0
1648105500000|2022-03-24 07:05:00|323.6|321.2|323.25|320.85|323.6|321.2|322.48|320.08|0
1648105800000|2022-03-24 07:10:00|323.17|320.77|324.54|322.14|324.71|322.31|323.16|320.76|0
1648106100000|2022-03-24 07:15:00|324.71|322.31|327.12|324.72|327.29|324.89|324.54|322.14|0
1648106400000|2022-03-24 07:20:00|326.94|324.54|325.15|322.75|330.63|328.23|324.8|322.4|0
1648106700000|2022-03-24 07:25:00|324.98|322.58|326.17|323.77|326.52|324.12|324.46|322.06|0
1648107000000|2022-03-24 07:30:00|326.26|323.86|326|323.6|326.52|324.12|325.4|323|0
1648107300000|2022-03-24 07:35:00|325.83|323.43|324.62|322.22|326|323.6|324.45|322.05|0
1648107600000|2022-03-24 07:40:00|324.96|322.56|325.47|323.07|326.16|323.76|324.45|322.05|0
1648107900000|2022-03-24 07:45:00|325.3|322.9|324.79|322.39|326.33|323.93|324.62|322.22|0
1648108200000|2022-03-24 07:50:00|324.96|322.56|324.18|321.78|324.96|322.56|324.1|321.7|0
1648108500000|2022-03-24 07:55:00|324.1|321.7|324.35|321.95|325.12|322.72|323.92|321.52|0
1648108800000|2022-03-24 08:00:00|324.43|322.03|328.56|326.16|328.56|326.16|324.26|321.86|0
1648109100000|2022-03-24 08:05:00|328.73|326.33|330.54|328.14|332.88|330.48|328.64|326.24|0
1648109400000|2022-03-24 08:10:00|330.62|328.22|329.24|326.84|331.66|329.26|328.89|326.49|0
1648109700000|2022-03-24 08:15:00|329.67|327.27|330.62|328.22|331.83|329.43|329.07|326.67|0
1648110000000|2022-03-24 08:20:00|330.53|328.13|332|329.6|332.43|330.03|330.1|327.7|0
1648110300000|2022-03-24 08:25:00|332.08|329.68|331.73|329.33|332.69|330.29|331.65|329.25|0
1648110600000|2022-03-24 08:30:00|331.82|329.42|331.99|329.59|335.29|332.89|331.65|329.25|0
1648110900000|2022-03-24 08:35:00|332.25|329.85|333.9|331.5|334.77|332.37|332.16|329.76|0
1648111200000|2022-03-24 08:40:00|334.07|331.67|333.11|330.71|334.15|331.75|332.68|330.28|0
1648111500000|2022-03-24 08:45:00|333.2|330.8|332.33|329.93|333.2|330.8|331.72|329.32|0
1648111800000|2022-03-24 08:50:00|332.15|329.75|332.67|330.27|333.1|330.7|332.15|329.75|0
1648112100000|2022-03-24 08:55:00|332.58|330.18|332.84|330.44|334.06|331.66|332.32|329.92|0
1648112400000|2022-03-24 09:00:00|333.01|330.61|334.4|332|334.92|332.52|332.49|330.09|0
1648112700000|2022-03-24 09:05:00|333.88|331.48|333.51|331.11|335.09|332.69|333.18|330.78|0
1648113000000|2022-03-24 09:10:00|333.43|331.03|334.29|331.89|334.29|331.89|332.73|330.33|0
1648113300000|2022-03-24 09:15:00|334.12|331.72|333.68|331.28|334.12|331.72|333.25|330.85|0
1648113600000|2022-03-24 09:20:00|333.77|331.37|332.38|329.98|334.12|331.72|332.03|329.63|0
1648113900000|2022-03-24 09:25:00|332.29|329.89|331.94|329.54|332.46|330.06|331.85|329.45|0
1648114200000|2022-03-24 09:30:00|332.03|329.63|333.41|331.01|333.41|331.01|331.68|329.28|0
1648114500000|2022-03-24 09:35:00|333.49|331.09|332.89|330.49|333.58|331.18|332.37|329.97|0
1648114800000|2022-03-24 09:40:00|332.62|330.22|332.53|330.13|332.89|330.49|332.19|329.79|0
1648115100000|2022-03-24 09:45:00|332.36|329.96|332.79|330.39|333.05|330.65|332.01|329.61|0
1648115400000|2022-03-24 09:50:00|332.7|330.3|332.01|329.61|332.88|330.48|331.83|329.43|0
1648115700000|2022-03-24 09:55:00|332.18|329.78|330.96|328.56|332.18|329.78|330.79|328.39|0
1648116000000|2022-03-24 10:00:00|330.79|328.39|329.75|327.35|330.79|328.39|328.89|326.49|0
1648116300000|2022-03-24 10:05:00|329.66|327.26|328.28|325.88|329.66|327.26|328.02|325.62|0
1648116600000|2022-03-24 10:10:00|328.19|325.79|327.41|325.01|328.88|326.48|327.33|324.93|0
1648116900000|2022-03-24 10:15:00|326.64|324.24|327.5|325.1|327.5|325.1|325.95|323.55|0
1648117200000|2022-03-24 10:20:00|327.41|325.01|326.63|324.23|327.5|325.1|325.43|323.03|0
1648117500000|2022-03-24 10:25:00|326.54|324.14|327.66|325.26|328.01|325.61|326.54|324.14|0
1648117800000|2022-03-24 10:30:00|328.01|325.61|328.35|325.95|328.69|326.29|326.11|323.71|0
1648118100000|2022-03-24 10:35:00|328.26|325.86|327.83|325.43|328.86|326.46|327.66|325.26|0
1648118400000|2022-03-24 10:40:00|327.74|325.34|327.99|325.59|328.25|325.85|327.14|324.74|0
1648118700000|2022-03-24 10:45:00|327.91|325.51|327.9|325.5|328.51|326.11|327.47|325.07|0
1648119000000|2022-03-24 10:50:00|327.82|325.42|328.24|325.84|328.68|326.28|327.65|325.25|0
1648119300000|2022-03-24 10:55:00|328.33|325.93|327.47|325.07|328.5|326.1|326.95|324.55|0
1648119600000|2022-03-24 11:00:00|327.29|324.89|329.02|326.62|329.36|326.96|327.29|324.89|0
1648119900000|2022-03-24 11:05:00|328.84|326.44|333.86|331.46|336.82|334.42|328.15|325.75|0
1648120200000|2022-03-24 11:10:00|334.73|332.33|332.21|329.81|334.73|332.33|332.03|329.63|0
1648120500000|2022-03-24 11:15:00|332.12|329.72|333.05|330.65|333.92|331.52|332.12|329.72|0
1648120800000|2022-03-24 11:20:00|332.96|330.56|334.26|331.86|334.43|332.03|332.53|330.13|0
1648121100000|2022-03-24 11:25:00|334.09|331.69|333.65|331.25|334.26|331.86|333.39|330.99|0
1648121400000|2022-03-24 11:30:00|333.91|331.51|334.6|332.2|335.12|332.72|333.39|330.99|0
1648121700000|2022-03-24 11:35:00|334.51|332.11|334.25|331.85|335.47|333.07|334.08|331.68|0
1648122000000|2022-03-24 11:40:00|331.65|329.25|330.93|328.05|331.91|329.51|325.36|322.96|0
1648122300000|2022-03-24 11:45:00|330.76|327.88|331.88|329|332.58|329.7|330.33|327.45|0
1648122600000|2022-03-24 11:50:00|331.27|328.39|328.95|326.07|331.54|328.66|328|325.12|0
1648122900000|2022-03-24 11:55:00|329.03|326.15|329.11|326.23|330.32|327.44|328.34|325.46|0
1648123200000|2022-03-24 12:00:00|329.46|326.58|331.18|328.3|331.18|328.3|328.94|326.06|0
1648123500000|2022-03-24 12:05:00|331.09|328.21|329.62|326.74|331.52|328.64|329.62|326.74|0
1648123800000|2022-03-24 12:10:00|328.76|325.88|328.93|326.05|329.28|326.4|327.21|324.33|0
1648124100000|2022-03-24 12:15:00|328.84|325.96|327.89|325.01|328.93|326.05|327.04|324.16|0
1648124400000|2022-03-24 12:20:00|327.98|325.1|327.11|324.23|328.58|325.7|326.86|323.98|0
1648124700000|2022-03-24 12:25:00|327.2|324.32|327.89|325.01|328.23|325.35|326.68|323.8|0
1648125000000|2022-03-24 12:30:00|327.8|324.92|327.79|324.91|328.23|325.35|325.14|322.26|0
1648125300000|2022-03-24 12:35:00|327.88|325|328.57|325.69|329.43|326.55|327.54|324.66|0
1648125600000|2022-03-24 12:40:00|328.65|325.77|329.77|326.89|330.12|327.24|328.57|325.69|0
1648125900000|2022-03-24 12:45:00|329.85|326.97|329.85|326.97|330.8|327.92|329.08|326.2|0
1648126200000|2022-03-24 12:50:00|329.94|327.06|330.45|327.57|330.97|328.09|329.94|327.06|0
1648126500000|2022-03-24 12:55:00|330.63|327.75|329.41|326.53|331.14|328.26|329.41|326.53|0
1648126800000|2022-03-24 13:00:00|329.24|326.36|329.49|326.61|330.62|327.74|328.55|325.67|0
1648127100000|2022-03-24 13:05:00|329.24|326.36|330.18|327.3|330.44|327.56|328.55|325.67|0
1648127400000|2022-03-24 13:10:00|329.75|326.87|328.74|325.86|330.09|327.21|328.74|325.86|0
1648127700000|2022-03-24 13:15:00|328.91|326.03|328.82|325.94|329.95|327.07|328.22|325.34|0
1648128000000|2022-03-24 13:20:00|328.91|326.03|329.77|326.89|329.77|326.89|328.56|325.68|0
1648128300000|2022-03-24 13:25:00|329.6|326.72|327.35|324.47|330.63|327.75|327.18|324.3|0
1648128600000|2022-03-24 13:30:00|327.7|324.82|322.89|320.01|328.21|325.33|322.37|319.49|0
1648128900000|2022-03-24 13:35:00|322.37|319.49|322.54|319.66|322.88|320|319.98|317.1|0
1648129200000|2022-03-24 13:40:00|322.2|319.32|327.59|324.71|329.24|326.36|321.86|318.98|0
1648129500000|2022-03-24 13:45:00|327.94|325.06|325.79|322.91|329.41|326.53|324.76|321.88|0
1648129800000|2022-03-24 13:50:00|325.27|322.39|328.28|325.4|330.79|327.91|323.73|320.85|0
1648130100000|2022-03-24 13:55:00|329.64|326.76|326.2|323.32|330.85|327.97|326.2|323.32|0
1648130400000|2022-03-24 14:00:00|326.37|323.49|333.27|330.39|334.66|331.78|326.37|323.49|0
1648130700000|2022-03-24 14:05:00|333.79|330.91|333.96|331.08|335.7|332.82|332.05|329.17|0
1648131000000|2022-03-24 14:10:00|334.13|331.25|332.22|329.34|334.13|331.25|330.5|327.62|0
1648131300000|2022-03-24 14:15:00|332.74|329.86|327.04|324.16|333.42|330.54|325.32|322.44|0
1648131600000|2022-03-24 14:20:00|327.38|324.5|326.86|323.98|328.92|326.04|325.84|322.96|0
1648131900000|2022-03-24 14:25:00|327.38|324.5|326.17|323.29|328.24|325.36|324.8|321.92|0
1648132200000|2022-03-24 14:30:00|326|323.12|333.15|330.27|333.67|330.79|324.29|321.41|0
1648132500000|2022-03-24 14:35:00|332.98|330.1|330.73|327.85|334.36|331.48|330.04|327.16|0
1648132800000|2022-03-24 14:40:00|331.07|328.19|332.97|330.09|332.97|330.09|329.17|326.29|0
1648133100000|2022-03-24 14:45:00|333.32|330.44|334.53|331.65|335.92|333.04|332.62|329.74|0
1648133400000|2022-03-24 14:50:00|334.7|331.82|333.29|330.41|334.7|331.82|331.93|329.05|0
1648133700000|2022-03-24 14:55:00|333.21|330.33|331.47|328.59|333.9|331.02|330.26|327.38|0
1648134000000|2022-03-24 15:00:00|332.16|329.28|334.76|331.88|341.39|338.51|331.13|328.25|0
1648134300000|2022-03-24 15:05:00|335.28|332.4|335.63|332.75|338.59|335.71|333.54|330.66|0
1648134600000|2022-03-24 15:10:00|335.1|332.22|337.89|335.01|339.28|336.4|334.06|331.18|0
1648134900000|2022-03-24 15:15:00|338.58|335.7|339.8|336.92|339.8|336.92|336.66|333.78|0
1648135200000|2022-03-24 15:20:00|340.5|337.62|339.98|337.1|340.5|337.62|337.71|334.83|0
1648135500000|2022-03-24 15:25:00|340.15|337.27|344.54|341.66|344.89|342.01|339.45|336.57|0
1648135800000|2022-03-24 15:30:00|344.71|341.83|344.18|341.3|346.12|343.24|344|341.12|0
1648136100000|2022-03-24 15:35:00|344|341.12|345.09|342.21|347.47|344.59|343.48|340.6|0
1648136400000|2022-03-24 15:40:00|345.19|342.31|348.19|345.31|349.08|346.2|345.01|342.13|0
1648136700000|2022-03-24 15:45:00|347.83|344.95|346.06|343.18|348.36|345.48|346.06|343.18|0
1648137000000|2022-03-24 15:50:00|345.71|342.83|345.44|342.56|346.06|343.18|344.12|341.24|0
1648137300000|2022-03-24 15:55:00|345.35|342.47|345.52|342.64|346.76|343.88|345.17|342.29|0
1648137600000|2022-03-24 16:00:00|345.17|342.29|341.82|338.94|346.41|343.53|341.12|338.24|0
1648137900000|2022-03-24 16:05:00|341.12|338.24|340.5|337.62|342|339.12|340.06|337.18|0
1648138200000|2022-03-24 16:10:00|340.41|337.53|340.22|337.34|341.11|338.23|339.71|336.83|0
1648138500000|2022-03-24 16:15:00|340.39|337.51|340.21|337.33|340.74|337.86|338.63|335.75|0
1648138800000|2022-03-24 16:20:00|340.39|337.51|339.33|336.45|341.44|338.56|339.33|336.45|0
1648139100000|2022-03-24 16:25:00|338.98|336.1|336.17|333.29|339.86|336.98|334.78|331.9|0
1648139400000|2022-03-24 16:30:00|335.82|332.94|333.49|330.61|336.87|333.99|333.14|330.26|0
1648139700000|2022-03-24 16:35:00|333.66|330.78|337.86|334.98|338.38|335.5|332.97|330.09|0
1648140000000|2022-03-24 16:40:00|337.68|334.8|338.55|335.67|338.55|335.67|336.45|333.57|0
1648140300000|2022-03-24 16:45:00|338.2|335.32|336.53|333.65|338.2|335.32|336.1|333.22|0
1648140600000|2022-03-24 16:50:00|336.62|333.74|338.9|336.02|339.43|336.55|336.62|333.74|0
1648140900000|2022-03-24 16:55:00|338.55|335.67|339.42|336.54|339.95|337.07|338.19|335.31|0
1648141200000|2022-03-24 17:00:00|339.6|336.72|338.19|335.31|343.3|340.42|337.84|334.96|0
1648141500000|2022-03-24 17:05:00|338.54|335.66|337.83|334.95|340.12|337.24|336.96|334.08|0
1648141800000|2022-03-24 17:10:00|338.18|335.3|339.94|337.06|340.82|337.94|337.57|334.69|0
1648142100000|2022-03-24 17:15:00|339.59|336.71|341.87|338.99|341.87|338.99|339.59|336.71|0
1648142400000|2022-03-24 17:20:00|341.69|338.81|340.82|337.94|341.87|338.99|339.59|336.71|0
1648142700000|2022-03-24 17:25:00|340.99|338.11|342.05|339.17|343.64|340.76|340.64|337.76|0
1648143000000|2022-03-24 17:30:00|342.22|339.34|340.81|337.93|342.75|339.87|339.58|336.7|0
1648143300000|2022-03-24 17:35:00|340.46|337.58|341.69|338.81|342.57|339.69|340.1|337.22|0
1648143600000|2022-03-24 17:40:00|341.77|338.89|342.74|339.86|343.45|340.57|341.16|338.28|0
1648143900000|2022-03-24 17:45:00|342.92|340.04|343.62|340.74|344.69|341.81|342.57|339.69|0
1648144200000|2022-03-24 17:50:00|343.27|340.39|342.74|339.86|344.15|341.27|342.38|339.5|0
1648144500000|2022-03-24 17:55:00|342.56|339.68|342.73|339.85|343.27|340.39|342.03|339.15|0
1648144800000|2022-03-24 18:00:00|342.56|339.68|346.45|343.57|346.98|344.1|342.2|339.32|0
1648145100000|2022-03-24 18:05:00|346.27|343.39|343.26|340.38|346.27|343.39|342.73|339.85|0
1648145400000|2022-03-24 18:10:00|343.43|340.55|342.9|340.02|343.61|340.73|340.25|337.37|0
1648145700000|2022-03-24 18:15:00|343.08|340.2|342.54|339.66|344.31|341.43|342.19|339.31|0
1648146000000|2022-03-24 18:20:00|342.8|339.92|340.77|337.89|342.8|339.92|339.72|336.84|0
1648146300000|2022-03-24 18:25:00|340.95|338.07|341.65|338.77|342.18|339.3|340.07|337.19|0
1648146600000|2022-03-24 18:30:00|341.83|338.95|340.06|337.18|342.53|339.65|339.36|336.48|0
1648146900000|2022-03-24 18:35:00|340.24|337.36|341.12|338.24|341.29|338.41|338.83|335.95|0
1648147200000|2022-03-24 18:40:00|341.29|338.41|340.58|337.7|341.64|338.76|340.06|337.18|0
1648147500000|2022-03-24 18:45:00|340.23|337.35|338.29|335.41|340.76|337.88|336.89|334.01|0
1648147800000|2022-03-24 18:50:00|338.64|335.76|341.46|338.58|342.34|339.46|338.47|335.59|0
1648148100000|2022-03-24 18:55:00|341.28|338.4|342.16|339.28|342.69|339.81|340.4|337.52|0
1648148400000|2022-03-24 19:00:00|341.89|339.01|341.1|338.22|342.69|339.81|339.34|336.46|0
1648148700000|2022-03-24 19:05:00|340.74|337.86|345.87|342.99|346.58|343.7|340.74|337.86|0
1648149000000|2022-03-24 19:10:00|345.51|342.63|346.58|343.7|346.58|343.7|345.34|342.46|0
1648149300000|2022-03-24 19:15:00|346.4|343.52|347.99|345.11|347.99|345.11|345.51|342.63|0
1648149600000|2022-03-24 19:20:00|348.35|345.47|351.02|348.14|351.2|348.32|347.99|345.11|0
1648149900000|2022-03-24 19:25:00|351.74|348.86|352.27|349.39|353.71|350.83|351.74|348.86|0
1648150200000|2022-03-24 19:30:00|352.63|349.75|350.48|347.6|353.34|350.46|349.23|346.35|0
1648150500000|2022-03-24 19:35:00|350.66|347.78|349.05|346.17|351.19|348.31|348.51|345.63|0
1648150800000|2022-03-24 19:40:00|348.87|345.99|350.12|347.24|350.12|347.24|346.91|344.03|0
1648151100000|2022-03-24 19:45:00|350.29|347.41|352.9|350.02|354.02|351.14|349.58|346.7|0
1648151400000|2022-03-24 19:50:00|353.61|350.73|355.57|352.69|357.37|354.49|353.61|350.73|0
1648151700000|2022-03-24 19:55:00|355.75|352.87|358.98|356.1|359.7|356.82|354.32|351.44|0
1648152000000|2022-03-24 20:00:00|359.88|357|360.23|357.35|360.96|358.08|358.98|356.1|0
1648152300000|2022-03-24 20:05:00|360.41|357.53|359.51|356.63|360.59|357.71|359.51|356.63|0
1648152600000|2022-03-24 20:10:00|359.33|356.45|359.69|356.81|360.05|357.17|358.07|355.19|0
1648152900000|2022-03-24 20:15:00|359.93|356.57|360.1|356.74|360.29|356.93|359.93|356.57|0
1648153200000|2022-03-24 20:20:00|360.28|356.92|362.08|358.72|362.44|359.08|360.28|356.92|0
1648153500000|2022-03-24 20:25:00|361.9|358.54|362.26|358.9|362.26|358.9|361.54|358.18|0
1648153800000|2022-03-24 20:30:00|362.17|358.81|362.08|358.72|362.8|359.44|362.08|358.72|0
1648154100000|2022-03-24 20:35:00|362.26|358.9|362.25|358.89|362.26|358.9|362.07|358.71|0
1648154400000|2022-03-24 20:40:00|362.43|359.07|362.07|358.71|362.43|359.07|362.07|358.71|0
1648155000000|2022-03-24 20:50:00|362.06|358.7|362.06|358.7|362.06|358.7|362.06|358.7|0
1648155300000|2022-03-24 20:55:00|361.96|358.6|361.96|358.6|362.14|358.78|361.96|358.6|0
1648155600000|2022-03-24 21:00:00|362.04|358.68|361.77|358.41|362.04|358.68|361.75|358.39|0
1648155900000|2022-03-24 21:05:00|361.82|358.46|361.92|358.56|361.92|358.56|361.77|358.41|0
1648156200000|2022-03-24 21:10:00|361.68|358.32|361.9|358.54|361.92|358.56|361.68|358.32|0
1648156500000|2022-03-24 21:15:00|361.87|358.51|361.89|358.53|361.92|358.56|361.87|358.51|0
1648156800000|2022-03-24 21:20:00|361.97|358.61|361.94|358.58|362.1|358.74|361.83|358.47|0
1648157100000|2022-03-24 21:25:00|361.97|358.61|362.02|358.66|362.15|358.79|361.97|358.61|0
1648157400000|2022-03-24 21:30:00|362.01|358.65|361.8|358.44|362.01|358.65|361.8|358.44|0
1648157700000|2022-03-24 21:35:00|361.82|358.46|361.77|358.41|361.82|358.46|361.66|358.3|0
1648158000000|2022-03-24 21:40:00|361.66|358.3|361.41|358.05|361.66|358.3|361.41|358.05|0
1648158300000|2022-03-24 21:45:00|361.4|358.04|361.4|358.04|361.4|358.04|361.35|357.99|0
1648158600000|2022-03-24 21:50:00|361.42|358.06|361.89|358.53|361.89|358.53|361.42|358.06|0
1648158900000|2022-03-24 21:55:00|361.95|358.59|361.68|358.32|361.95|358.59|361.65|358.29|0
1648159200000|2022-03-24 22:00:00|361.92|358.56|362.19|358.83|362.74|359.38|360.66|357.3|0
1648159500000|2022-03-24 22:05:00|362.28|358.92|360.65|357.29|362.28|358.92|360.47|357.11|0
1648159800000|2022-03-24 22:10:00|360.93|357.57|359.75|356.39|360.93|357.57|359.3|355.94|0
1648160100000|2022-03-24 22:15:00|359.66|356.3|359.57|356.21|360.2|356.84|359.21|355.85|0
1648160400000|2022-03-24 22:20:00|359.56|356.2|359.66|356.3|360.2|356.84|359.48|356.12|0
1648160700000|2022-03-24 22:25:00|359.65|356.29|359.83|356.47|361.09|357.73|359.65|356.29|0
1648161000000|2022-03-24 22:30:00|359.74|356.38|358.93|355.57|359.83|356.47|358.93|355.57|0
1648161300000|2022-03-24 22:35:00|359.11|355.75|358.57|355.21|359.47|356.11|358.39|355.03|0
1648161600000|2022-03-24 22:40:00|358.47|355.11|358.56|355.2|358.74|355.38|358.38|355.02|0
1648161900000|2022-03-24 22:45:00|358.38|355.02|359.28|355.92|359.36|356|358.38|355.02|0
1648162200000|2022-03-24 22:50:00|359.1|355.74|359.09|355.73|359.63|356.27|358.91|355.55|0
1648162500000|2022-03-24 22:55:00|358.91|355.55|357.83|354.47|358.91|355.55|357.83|354.47|0
1648162800000|2022-03-24 23:00:00|357.92|354.56|357.65|354.29|358.19|354.83|357.65|354.29|0
1648163100000|2022-03-24 23:05:00|357.83|354.47|357.83|354.47|358.19|354.83|357.65|354.29|0
1648163400000|2022-03-24 23:10:00|357.65|354.29|356.75|353.39|357.65|354.29|356.39|353.03|0
1648163700000|2022-03-24 23:15:00|356.92|353.56|357.82|354.46|358.18|354.82|356.92|353.56|0
1648164000000|2022-03-24 23:20:00|357.9|354.54|359.07|355.71|359.07|355.71|357.64|354.28|0
1648164300000|2022-03-24 23:25:00|358.89|355.53|358.53|355.17|359.61|356.25|358.53|355.17|0
1648164600000|2022-03-24 23:30:00|358.44|355.08|358.17|354.81|358.89|355.53|357.99|354.63|0
1648164900000|2022-03-24 23:35:00|357.99|354.63|357.62|354.26|358.7|355.34|357.27|353.91|0
1648165200000|2022-03-24 23:40:00|357.44|354.08|358.16|354.8|358.16|354.8|357.17|353.81|0
1648165500000|2022-03-24 23:45:00|358.34|354.98|357.98|354.62|358.7|355.34|357.62|354.26|0
1648165800000|2022-03-24 23:50:00|357.8|354.44|357.97|354.61|358.51|355.15|357.62|354.26|0
1648166100000|2022-03-24 23:55:00|358.15|354.79|357.79|354.43|358.33|354.97|357.43|354.07|0
1648166400000|2022-03-25 00:00:00|357.61|354.25|355.99|352.63|357.79|354.43|355.64|352.28|0
1648166700000|2022-03-25 00:05:00|356.17|352.81|355.27|351.91|356.17|352.81|354.91|351.55|0
1648167000000|2022-03-25 00:10:00|354.91|351.55|354.2|350.84|355.45|352.09|353.84|350.48|0
1648167300000|2022-03-25 00:15:00|354.37|351.01|354.19|350.83|354.37|351.01|352.95|349.59|0
1648167600000|2022-03-25 00:20:00|354.37|351.01|353.47|350.11|354.73|351.37|353.3|349.94|0
1648167900000|2022-03-25 00:25:00|353.65|350.29|354.19|350.83|354.19|350.83|353.12|349.76|0
1648168200000|2022-03-25 00:30:00|354.01|350.65|354.54|351.18|355.08|351.72|354.01|350.65|0
1648168500000|2022-03-25 00:35:00|354.63|351.27|355.07|351.71|355.43|352.07|354|350.64|0
1648168800000|2022-03-25 00:40:00|355.25|351.89|355.07|351.71|355.79|352.43|354.98|351.62|0
1648169100000|2022-03-25 00:45:00|355.25|351.89|355.24|351.88|355.6|352.24|354.89|351.53|0
1648169400000|2022-03-25 00:50:00|355.42|352.06|354.52|351.16|355.42|352.06|353.99|350.63|0
1648169700000|2022-03-25 00:55:00|354.35|350.99|354.16|350.8|355.15|351.79|354.16|350.8|0
1648170000000|2022-03-25 01:00:00|353.98|350.62|354.52|351.16|355.23|351.87|353.45|350.09|0
1648170300000|2022-03-25 01:05:00|354.7|351.34|355.95|352.59|355.95|352.59|354.7|351.34|0
1648170600000|2022-03-25 01:10:00|355.77|352.41|355.94|352.58|356.48|353.12|355.58|352.22|0
1648170900000|2022-03-25 01:15:00|356.12|352.76|355.58|352.22|356.12|352.76|355.04|351.68|0
1648171200000|2022-03-25 01:20:00|355.76|352.4|354.59|351.23|355.76|352.4|353.79|350.43|0
1648171500000|2022-03-25 01:25:00|354.68|351.32|356.11|352.75|356.29|352.93|354.68|351.32|0
1648171800000|2022-03-25 01:30:00|355.93|352.57|355.93|352.57|356.29|352.93|355.03|351.67|0
1648172100000|2022-03-25 01:35:00|356.11|352.75|355.75|352.39|356.29|352.93|355.21|351.85|0
1648172400000|2022-03-25 01:40:00|355.83|352.47|356.9|353.54|356.9|353.54|355.57|352.21|0
1648172700000|2022-03-25 01:45:00|357|353.64|356.63|353.27|357.18|353.82|356.28|352.92|0
1648173000000|2022-03-25 01:50:00|356.45|353.09|366.01|362.65|366.37|363.01|356.45|353.09|0
1648173300000|2022-03-25 01:55:00|365.83|362.47|364.1|360.74|366.74|363.38|363.47|360.11|0
1648173600000|2022-03-25 02:00:00|364.01|360.65|362.83|359.47|364.01|360.65|362.83|359.47|0
1648173900000|2022-03-25 02:05:00|362.74|359.38|363.83|360.47|363.83|360.47|362.74|359.38|0
1648174200000|2022-03-25 02:10:00|363.55|360.19|362.2|358.84|363.65|360.29|361.83|358.47|0
1648174500000|2022-03-25 02:15:00|362.1|358.74|363.1|359.74|363.46|360.1|361.83|358.47|0
1648174800000|2022-03-25 02:20:00|362.91|359.55|361.83|358.47|362.91|359.55|361.47|358.11|0
1648175100000|2022-03-25 02:25:00|361.65|358.29|360.74|357.38|361.65|358.29|360.38|357.02|0
1648175400000|2022-03-25 02:30:00|360.56|357.2|360.56|357.2|360.74|357.38|359.3|355.94|0
1648175700000|2022-03-25 02:35:00|360.38|357.02|362|358.64|362.63|359.27|360.02|356.66|0
1648176000000|2022-03-25 02:40:00|362.18|358.82|361.09|357.73|362.36|359|360.64|357.28|0
1648176300000|2022-03-25 02:45:00|361.18|357.82|361.09|357.73|361.63|358.27|360.73|357.37|0
1648176600000|2022-03-25 02:50:00|361.27|357.91|361.26|357.9|361.99|358.63|360.55|357.19|0
1648176900000|2022-03-25 02:55:00|361.17|357.81|362.07|358.71|362.17|358.81|360.9|357.54|0
1648177200000|2022-03-25 03:00:00|362.16|358.8|362.52|359.16|362.52|359.16|361.53|358.17|0
1648177500000|2022-03-25 03:05:00|362.34|358.98|361.98|358.62|363.24|359.88|361.98|358.62|0
1648177800000|2022-03-25 03:10:00|361.8|358.44|361.07|357.71|361.8|358.44|360.35|356.99|0
1648178100000|2022-03-25 03:15:00|360.98|357.62|360.17|356.81|361.25|357.89|360.17|356.81|0
1648178400000|2022-03-25 03:20:00|360.07|356.71|359.8|356.44|360.17|356.81|359.08|355.72|0
1648178700000|2022-03-25 03:25:00|359.62|356.26|359.44|356.08|360.52|357.16|359.44|356.08|0
1648179000000|2022-03-25 03:30:00|359.62|356.26|360.24|356.88|360.7|357.34|359.62|356.26|0
1648179300000|2022-03-25 03:35:00|360.15|356.79|359.61|356.25|360.6|357.24|359.43|356.07|0
1648179600000|2022-03-25 03:40:00|359.7|356.34|358.35|354.99|359.7|356.34|357.9|354.54|0
1648179900000|2022-03-25 03:45:00|358.17|354.81|358.07|354.71|358.71|355.35|357.71|354.35|0
1648180200000|2022-03-25 03:50:00|358.16|354.8|358.61|355.25|358.88|355.52|357.98|354.62|0
1648180500000|2022-03-25 03:55:00|358.52|355.16|359.6|356.24|359.6|356.24|358.52|355.16|0
1648180800000|2022-03-25 04:00:00|359.42|356.06|359.95|356.59|360.04|356.68|359.06|355.7|0
1648181100000|2022-03-25 04:05:00|360.13|356.77|359.95|356.59|360.13|356.77|359.59|356.23|0
1648181400000|2022-03-25 04:10:00|360.13|356.77|360.85|357.49|361.57|358.21|360.13|356.77|0
1648181700000|2022-03-25 04:15:00|360.49|357.13|361.2|357.84|361.47|358.11|360.48|357.12|0
1648182000000|2022-03-25 04:20:00|361.38|358.02|361.2|357.84|361.56|358.2|361.02|357.66|0
1648182300000|2022-03-25 04:25:00|361.38|358.02|362.1|358.74|362.1|358.74|361.38|358.02|0
1648182600000|2022-03-25 04:30:00|362.01|358.65|361.73|358.37|362.64|359.28|361.56|358.2|0
1648182900000|2022-03-25 04:35:00|361.82|358.46|361.73|358.37|362.27|358.91|361.55|358.19|0
1648183200000|2022-03-25 04:40:00|361.64|358.28|362.45|359.09|362.99|359.63|361.55|358.19|0
1648183500000|2022-03-25 04:45:00|362.27|358.91|363.17|359.81|363.53|360.17|362.09|358.73|0
1648183800000|2022-03-25 04:50:00|362.99|359.63|364.98|361.62|364.98|361.62|362.99|359.63|0
1648184100000|2022-03-25 04:55:00|365.07|361.71|368.78|365.42|370.6|367.24|364.8|361.44|0
1648184400000|2022-03-25 05:00:00|368.96|365.6|367.69|364.33|368.96|365.6|367.15|363.79|0
1648184700000|2022-03-25 05:05:00|367.87|364.51|366.6|363.24|368.05|364.69|366.6|363.24|0
1648185000000|2022-03-25 05:10:00|366.42|363.06|366.96|363.6|367.32|363.96|366.05|362.69|0
1648185300000|2022-03-25 05:15:00|366.78|363.42|365.69|362.33|366.96|363.6|365.33|361.97|0
1648185600000|2022-03-25 05:20:00|365.87|362.51|366.05|362.69|366.95|363.59|365.51|362.15|0
1648185900000|2022-03-25 05:25:00|366.23|362.87|365.22|361.86|367.13|363.77|364.78|361.42|0
1648186200000|2022-03-25 05:30:00|365.14|361.78|364.14|360.78|365.22|361.86|363.33|359.97|0
1648186500000|2022-03-25 05:35:00|364.23|360.87|364.41|361.05|364.41|361.05|363.33|359.97|0
1648186800000|2022-03-25 05:40:00|364.23|360.87|363.14|359.78|364.23|360.87|362.6|359.24|0
1648187100000|2022-03-25 05:45:00|363.23|359.87|364.4|361.04|364.94|361.58|362.96|359.6|0
1648187400000|2022-03-25 05:50:00|364.58|361.22|364.3|360.94|364.76|361.4|363.32|359.96|0
1648187700000|2022-03-25 05:55:00|364.4|361.04|364.21|360.85|365.3|361.94|363.68|360.32|0
1648188000000|2022-03-25 06:00:00|364.39|361.03|364.48|361.12|365.48|362.12|364.03|360.67|0
1648188300000|2022-03-25 06:05:00|364.39|361.03|364.03|360.67|365.11|361.75|363.85|360.49|0
1648188600000|2022-03-25 06:10:00|364.29|360.93|365.19|361.83|365.83|362.47|364.29|360.93|0
1648188900000|2022-03-25 06:15:00|365.37|362.01|365.83|362.47|366.1|362.74|365.37|362.01|0
1648189200000|2022-03-25 06:20:00|365.91|362.55|366.27|362.91|366.55|363.19|365.46|362.1|0
1648189500000|2022-03-25 06:25:00|366.18|362.82|365.54|362.18|366.36|363|365.1|361.74|0
1648189800000|2022-03-25 06:30:00|365.64|362.28|365.63|362.27|365.82|362.46|365.18|361.82|0
1648190100000|2022-03-25 06:35:00|365.81|362.45|364.73|361.37|365.81|362.45|364.45|361.09|0
1648190400000|2022-03-25 06:40:00|364.91|361.55|364.36|361|365.27|361.91|364|360.64|0
1648190700000|2022-03-25 06:45:00|364|360.64|364.26|360.9|364.36|361|363.82|360.46|0
1648191000000|2022-03-25 06:50:00|364.36|361|365.08|361.72|365.08|361.72|364|360.64|0
1648191300000|2022-03-25 06:55:00|364.9|361.54|366.7|363.34|366.7|363.34|364.53|361.17|0
1648191600000|2022-03-25 07:00:00|366.52|363.16|365.25|361.89|366.52|363.16|364.35|360.99|0
1648191900000|2022-03-25 07:05:00|365.01|362.13|363.02|360.14|365.01|362.13|362.84|359.96|0
1648192200000|2022-03-25 07:10:00|363.2|360.32|364.82|361.94|364.82|361.94|363.02|360.14|0
1648192500000|2022-03-25 07:15:00|365|362.12|362.89|360.01|365.71|362.83|362.45|359.57|0
1648192800000|2022-03-25 07:20:00|362.99|360.11|362.83|359.95|363.17|360.29|361.18|358.3|0
1648193100000|2022-03-25 07:25:00|362.65|359.77|361.75|358.87|362.83|359.95|361.57|358.69|0
1648193400000|2022-03-25 07:30:00|361.93|359.05|362.83|359.95|363.01|360.13|361.75|358.87|0
1648193700000|2022-03-25 07:35:00|362.73|359.85|362.46|359.58|363.19|360.31|361.65|358.77|0
1648194000000|2022-03-25 07:40:00|362.64|359.76|362.28|359.4|363.27|360.39|361.92|359.04|0
1648194300000|2022-03-25 07:45:00|362.19|359.31|362.28|359.4|363.18|360.3|362.1|359.22|0
1648194600000|2022-03-25 07:50:00|362.36|359.48|363.53|360.65|363.89|361.01|362.28|359.4|0
1648194900000|2022-03-25 07:55:00|363.44|360.56|365.15|362.27|365.24|362.36|363.26|360.38|0
1648195200000|2022-03-25 08:00:00|364.61|361.73|362.81|359.93|365.69|362.81|362.81|359.93|0
1648195500000|2022-03-25 08:05:00|362.63|359.75|357.96|355.08|362.63|359.75|357.15|354.27|0
1648195800000|2022-03-25 08:10:00|357.78|354.9|353.76|350.88|357.96|355.08|353.76|350.88|0
1648196100000|2022-03-25 08:15:00|353.85|350.97|351.44|348.56|354.2|351.32|351.03|348.15|0
1648196400000|2022-03-25 08:20:00|351.61|348.73|352.94|350.06|353.57|350.69|351.26|348.38|0
1648196700000|2022-03-25 08:25:00|353.03|350.15|353.56|350.68|354.1|351.22|352.76|349.88|0
1648197000000|2022-03-25 08:30:00|353.47|350.59|354.45|351.57|354.63|351.75|352.67|349.79|0
1648197300000|2022-03-25 08:35:00|354.63|351.75|355.54|352.66|355.81|352.93|354.27|351.39|0
1648197600000|2022-03-25 08:40:00|355.36|352.48|356.79|353.91|356.97|354.09|354.47|351.59|0
1648197900000|2022-03-25 08:45:00|356.97|354.09|356.25|353.37|356.97|354.09|355.89|353.01|0
1648198200000|2022-03-25 08:50:00|356.07|353.19|357.5|354.62|357.68|354.8|356.07|353.19|0
1648198500000|2022-03-25 08:55:00|357.4|354.52|357.85|354.97|358.57|355.69|357.14|354.26|0
1648198800000|2022-03-25 09:00:00|357.94|355.06|356.42|353.54|361.26|358.38|353.56|350.68|0
1648199100000|2022-03-25 09:05:00|356.14|353.26|354.09|351.21|356.24|353.36|354.09|351.21|0
1648199400000|2022-03-25 09:10:00|354.27|351.39|355.96|353.08|356.05|353.17|353.92|351.04|0
1648199700000|2022-03-25 09:15:00|355.69|352.81|358.01|355.13|358.01|355.13|355.69|352.81|0
1648200000000|2022-03-25 09:20:00|357.92|355.04|358.55|355.67|358.91|356.03|357.48|354.6|0
1648200300000|2022-03-25 09:25:00|358.45|355.57|357.83|354.95|358.73|355.85|357.29|354.41|0
1648200600000|2022-03-25 09:30:00|357.74|354.86|356.39|353.51|358.72|355.84|356.22|353.34|0
1648200900000|2022-03-25 09:35:00|356.57|353.69|358.9|356.02|359.07|356.19|356.12|353.24|0
1648201200000|2022-03-25 09:40:00|359.16|356.28|359.79|356.91|359.79|356.91|358.71|355.83|0
1648201500000|2022-03-25 09:45:00|359.61|356.73|360.86|357.98|361.76|358.88|359.61|356.73|0
1648201800000|2022-03-25 09:50:00|361.04|358.16|362.12|359.24|362.3|359.42|360.5|357.62|0
1648202100000|2022-03-25 09:55:00|361.94|359.06|362.11|359.23|362.3|359.42|361.75|358.87|0
1648202400000|2022-03-25 10:00:00|362.29|359.41|361.21|358.33|363.19|360.31|361.03|358.15|0
1648202700000|2022-03-25 10:05:00|361.39|358.51|361.93|359.05|362.29|359.41|361.21|358.33|0
1648203000000|2022-03-25 10:10:00|361.83|358.95|362.17|359.29|363.72|360.84|361.56|358.68|0
1648203300000|2022-03-25 10:15:00|361.99|359.11|362.88|360|363.06|360.18|361.99|359.11|0
1648203600000|2022-03-25 10:20:00|363.06|360.18|362.88|360|364.14|361.26|362.52|359.64|0
1648203900000|2022-03-25 10:25:00|362.78|359.9|364.22|361.34|364.5|361.62|362.6|359.72|0
1648204200000|2022-03-25 10:30:00|364.13|361.25|363.59|360.71|364.67|361.79|363.41|360.53|0
1648204500000|2022-03-25 10:35:00|363.77|360.89|363.23|360.35|363.95|361.07|362.87|359.99|0
1648204800000|2022-03-25 10:40:00|363.31|360.43|363.76|360.88|364.03|361.15|363.05|360.17|0
1648205100000|2022-03-25 10:45:00|363.58|360.7|363.13|360.25|364.3|361.42|362.86|359.98|0
1648205400000|2022-03-25 10:50:00|363.31|360.43|364.84|361.96|364.84|361.96|363.22|360.34|0
1648205700000|2022-03-25 10:55:00|364.74|361.86|367.91|365.03|367.99|365.11|364.66|361.78|0
1648206000000|2022-03-25 11:00:00|367.81|364.93|366.64|363.76|367.81|364.93|366.64|363.76|0
1648206300000|2022-03-25 11:05:00|366.82|363.94|366.53|363.65|367.26|364.38|366.18|363.3|0
1648206600000|2022-03-25 11:10:00|366.71|363.83|364.9|362.02|367.43|364.55|364.9|362.02|0
1648206900000|2022-03-25 11:15:00|364.36|361.48|365.62|362.74|366.52|363.64|364.09|361.21|0
1648207200000|2022-03-25 11:20:00|365.53|362.65|368.78|365.9|369.14|366.26|365.44|362.56|0
1648207500000|2022-03-25 11:25:00|368.69|365.81|373.23|370.35|374.41|371.53|368.33|365.45|0
1648207800000|2022-03-25 11:30:00|373.05|370.17|372.14|369.26|373.23|370.35|371.77|368.89|0
1648208100000|2022-03-25 11:35:00|371.95|369.07|370.68|367.8|372.14|369.26|370.68|367.8|0
1648208400000|2022-03-25 11:40:00|370.5|367.62|371.4|368.52|371.4|368.52|370.49|367.61|0
1648208700000|2022-03-25 11:45:00|371.58|368.7|371.76|368.88|372.49|369.61|371.22|368.34|0
1648209000000|2022-03-25 11:50:00|371.85|368.97|372.65|369.77|373.37|370.49|371.76|368.88|0
1648209300000|2022-03-25 11:55:00|372.83|369.95|372.46|369.58|373.74|370.86|371.73|368.85|0
1648209600000|2022-03-25 12:00:00|372.1|369.22|371.73|368.85|372.28|369.4|371.46|368.58|0
1648209900000|2022-03-25 12:05:00|371.55|368.67|371.91|369.03|372.73|369.85|371.55|368.67|0
1648210200000|2022-03-25 12:10:00|372.09|369.21|372.09|369.21|372.27|369.39|371|368.12|0
1648210500000|2022-03-25 12:15:00|371.91|369.03|372.45|369.57|372.45|369.57|371.26|368.38|0
1648210800000|2022-03-25 12:20:00|372.81|369.93|372.63|369.75|373.18|370.3|371.9|369.02|0
1648211100000|2022-03-25 12:25:00|372.81|369.93|372.08|369.2|372.81|369.93|371.9|369.02|0
1648211400000|2022-03-25 12:30:00|371.98|369.1|371.16|368.28|372.26|369.38|370.25|367.37|0
1648211700000|2022-03-25 12:35:00|370.98|368.1|369.71|366.83|371.16|368.28|369.71|366.83|0
1648212000000|2022-03-25 12:40:00|369.16|366.28|370.9|368.02|370.9|368.02|369.16|366.28|0
1648212300000|2022-03-25 12:45:00|370.99|368.11|370.9|368.02|371.26|368.38|370.54|367.66|0
1648212600000|2022-03-25 12:50:00|370.71|367.83|370.47|368.07|370.9|368.25|370.29|367.83|0
1648212900000|2022-03-25 12:55:00|370.65|368.25|370.83|368.43|371.2|368.8|370.29|367.89|0
1648213200000|2022-03-25 13:00:00|370.65|368.25|369.01|366.61|370.83|368.43|368.83|366.43|0
1648213500000|2022-03-25 13:05:00|369.19|366.79|369|366.6|369.92|367.52|368.46|366.06|0
1648213800000|2022-03-25 13:10:00|369.19|366.79|368.91|366.51|369.55|367.15|368.64|366.24|0
1648214100000|2022-03-25 13:15:00|368.82|366.42|368.63|366.23|369.18|366.78|368.27|365.87|0
1648214400000|2022-03-25 13:20:00|368.72|366.32|367.54|365.14|368.82|366.42|367.18|364.78|0
1648214700000|2022-03-25 13:25:00|367.36|364.96|365|362.6|367.54|365.14|364.28|361.88|0
1648215000000|2022-03-25 13:30:00|364.73|362.33|365.54|363.14|367.72|365.32|364.1|361.7|0
1648215300000|2022-03-25 13:35:00|365|362.6|361.2|358.8|365.72|363.32|361.2|358.8|0
1648215600000|2022-03-25 13:40:00|361.02|358.62|363.18|360.78|364.27|361.87|359.4|357|0
1648215900000|2022-03-25 13:45:00|363.36|360.96|366.88|364.48|368.43|366.03|361.56|359.16|0
1648216200000|2022-03-25 13:50:00|367.16|364.76|366.98|364.58|368.79|366.39|365.17|362.77|0
1648216500000|2022-03-25 13:55:00|367.34|364.94|362.63|360.23|367.52|365.12|361.18|358.78|0
1648216800000|2022-03-25 14:00:00|362.89|360.49|362.17|359.77|363.26|360.86|359.92|357.52|0
1648217100000|2022-03-25 14:05:00|362.26|359.86|364.97|362.57|365.33|362.93|361.18|358.78|0
1648217400000|2022-03-25 14:10:00|364.79|362.39|364.42|362.02|366.79|364.39|364.15|361.75|0
1648217700000|2022-03-25 14:15:00|363.88|361.48|367.51|365.11|367.87|365.47|363.16|360.76|0
1648218000000|2022-03-25 14:20:00|367.69|365.29|371.54|369.14|372.86|370.46|367.32|364.92|0
1648218300000|2022-03-25 14:25:00|371.36|368.96|368.43|366.03|371.54|369.14|368.43|366.03|0
1648218600000|2022-03-25 14:30:00|368.61|366.21|372.09|369.69|372.09|369.69|368.43|366.03|0
1648218900000|2022-03-25 14:35:00|372.45|370.05|372.45|370.05|374.48|372.08|372.45|370.05|0
1648219200000|2022-03-25 14:40:00|372.35|369.95|375.76|373.36|376.5|374.1|371.72|369.32|0
1648219500000|2022-03-25 14:45:00|375.39|372.99|374.7|372.3|377.09|374.69|374.14|371.74|0
1648219800000|2022-03-25 14:50:00|374.88|372.48|372.12|369.72|375.8|373.4|371.02|368.62|0
1648220100000|2022-03-25 14:55:00|371.94|369.54|372.3|369.9|373.59|371.19|371.02|368.62|0
1648220400000|2022-03-25 15:00:00|372.94|370.54|368.46|366.06|373.59|371.19|366.64|364.24|0
1648220700000|2022-03-25 15:05:00|368.27|365.87|359.92|357.52|369.19|366.79|359.92|357.52|0
1648221000000|2022-03-25 15:10:00|359.74|357.34|354.84|352.44|359.92|357.52|350.66|348.26|0
1648221300000|2022-03-25 15:15:00|354.66|352.26|355.82|353.42|358.69|356.29|354.12|351.72|0
1648221600000|2022-03-25 15:20:00|355.64|353.24|351.03|348.63|356.37|353.97|351.03|348.63|0
1648221900000|2022-03-25 15:25:00|352.32|349.92|350.73|348.33|353.39|350.99|346.3|343.9|0
1648222200000|2022-03-25 15:30:00|350.55|348.15|351.44|349.04|352.69|350.29|347.89|345.49|0
1648222500000|2022-03-25 15:35:00|351.79|349.39|352.5|350.1|353.75|351.35|350.72|348.32|0
1648222800000|2022-03-25 15:40:00|352.14|349.74|357.41|355.01|357.5|355.1|352.14|349.74|0
1648223100000|2022-03-25 15:45:00|357.5|355.1|352.85|350.45|357.5|355.1|352.49|350.09|0
1648223400000|2022-03-25 15:50:00|353.03|350.63|353.2|350.8|357.31|354.91|352.85|350.45|0
1648223700000|2022-03-25 15:55:00|353.02|350.62|352.13|349.73|353.74|351.34|348.93|346.53|0
1648224000000|2022-03-25 16:00:00|351.6|349.2|352.13|349.73|353.38|350.98|350.17|347.77|0
1648224300000|2022-03-25 16:05:00|352.48|350.08|356.05|353.65|357.66|355.26|352.48|350.08|0
1648224600000|2022-03-25 16:10:00|356.23|353.83|358.91|356.51|359.09|356.69|355.95|353.55|0
1648224900000|2022-03-25 16:15:00|359.27|356.87|359.45|357.05|359.81|357.41|356.04|353.64|0
1648225200000|2022-03-25 16:20:00|359.35|356.95|357.43|355.03|359.79|357.39|356.17|353.77|0
1648225500000|2022-03-25 16:25:00|357.78|355.38|358.68|356.28|359.4|357|354.92|352.52|0
1648225800000|2022-03-25 16:30:00|358.86|356.46|358.5|356.1|358.86|356.46|355.63|353.23|0
1648226100000|2022-03-25 16:35:00|358.32|355.92|352.76|350.36|358.32|355.92|351.69|349.29|0
1648226400000|2022-03-25 16:40:00|352.58|350.18|354.72|352.32|354.73|352.33|352.4|350|0
1648226700000|2022-03-25 16:45:00|354.9|352.5|356.96|354.56|358.49|356.09|354.54|352.14|0
1648227000000|2022-03-25 16:50:00|357.05|354.65|355.43|353.03|359.92|357.52|353.82|351.42|0
1648227300000|2022-03-25 16:55:00|355.25|352.85|356.86|354.46|357.76|355.36|353.11|350.71|0
1648227600000|2022-03-25 17:00:00|357.22|354.82|357.04|354.64|357.58|355.18|353.82|351.42|0
1648227900000|2022-03-25 17:05:00|356.86|354.46|356.85|354.45|358.29|355.89|355.25|352.85|0
1648228200000|2022-03-25 17:10:00|356.5|354.1|355.06|352.66|356.68|354.28|353.63|351.23|0
1648228500000|2022-03-25 17:15:00|355.24|352.84|361.16|358.76|362.25|359.85|355.24|352.84|0
1648228800000|2022-03-25 17:20:00|361.34|358.94|355.05|352.65|362.07|359.67|354.87|352.47|0
1648229100000|2022-03-25 17:25:00|355.23|352.83|356.3|353.9|356.31|353.91|354.34|351.94|0
1648229400000|2022-03-25 17:30:00|356.57|354.17|359.35|356.95|359.53|357.13|356.48|354.08|0
1648229700000|2022-03-25 17:35:00|359.53|357.13|359.89|357.49|360.43|358.03|358.27|355.87|0
1648230000000|2022-03-25 17:40:00|360.07|357.67|360.6|358.2|360.97|358.57|357.19|354.79|0
1648230300000|2022-03-25 17:45:00|360.78|358.38|361.32|358.92|361.86|359.46|358.98|356.58|0
1648230600000|2022-03-25 17:50:00|361.5|359.1|362.94|360.54|363.13|360.73|361.32|358.92|0
1648230900000|2022-03-25 17:55:00|363.12|360.72|366.38|363.98|366.93|364.53|362.94|360.54|0
1648231200000|2022-03-25 18:00:00|366.56|364.16|368.01|365.61|368.74|366.34|364.93|362.53|0
1648231500000|2022-03-25 18:05:00|368.19|365.79|369.19|366.79|369.65|367.25|367.83|365.43|0
1648231800000|2022-03-25 18:10:00|369.47|367.07|368.37|365.97|370.01|367.61|366.92|364.52|0
1648232100000|2022-03-25 18:15:00|368.55|366.15|366.64|364.24|369.28|366.88|366.55|364.15|0
1648232400000|2022-03-25 18:20:00|366.91|364.51|368|365.6|368.55|366.15|366.73|364.33|0
1648232700000|2022-03-25 18:25:00|368.18|365.78|369.09|366.69|369.82|367.42|367.09|364.69|0
1648233000000|2022-03-25 18:30:00|369.27|366.87|369.99|367.59|371.64|369.24|369.08|366.68|0
1648233300000|2022-03-25 18:35:00|369.81|367.41|369.63|367.23|371.09|368.69|368.72|366.32|0
1648233600000|2022-03-25 18:40:00|369.44|367.04|370.17|367.77|370.17|367.77|367.99|365.59|0
1648233900000|2022-03-25 18:45:00|370.35|367.95|369.62|367.22|371.26|368.86|368.89|366.49|0
1648234200000|2022-03-25 18:50:00|369.98|367.58|371.62|369.22|371.99|369.59|369.25|366.85|0
1648234500000|2022-03-25 18:55:00|371.8|369.4|370.34|367.94|372.54|370.14|369.79|367.39|0
1648234800000|2022-03-25 19:00:00|370.43|368.03|363.69|361.29|370.89|368.49|361.87|359.47|0
1648235100000|2022-03-25 19:05:00|364.05|361.65|360.78|358.38|364.42|362.02|359.69|357.29|0
1648235400000|2022-03-25 19:10:00|361.5|359.1|364.23|361.83|364.41|362.01|360.6|358.2|0
1648235700000|2022-03-25 19:15:00|364.59|362.19|360.41|358.01|364.96|362.56|360.05|357.65|0
1648236000000|2022-03-25 19:20:00|360.68|358.28|358.23|355.83|360.77|358.37|355.89|353.49|0
1648236300000|2022-03-25 19:25:00|358.41|356.01|354.62|352.22|358.96|356.56|354.44|352.04|0
1648236600000|2022-03-25 19:30:00|354.26|351.86|355.16|352.76|356.6|354.2|352.64|350.24|0
1648236900000|2022-03-25 19:35:00|354.98|352.58|355.69|353.29|358.58|356.18|354.08|351.68|0
1648237200000|2022-03-25 19:40:00|356.24|353.84|359.49|357.09|362.39|359.99|356.05|353.65|0
1648237500000|2022-03-25 19:45:00|360.03|357.63|365.3|362.9|365.3|362.9|360.03|357.63|0
1648237800000|2022-03-25 19:50:00|364.2|361.8|368.59|366.19|368.77|366.37|364.2|361.8|0
1648238100000|2022-03-25 19:55:00|368.77|366.37|372.99|370.59|374.83|372.43|368.4|366|0
1648238400000|2022-03-25 20:00:00|373.91|371.51|373.35|370.95|373.91|371.51|370.96|368.56|0
1648238700000|2022-03-25 20:05:00|373.17|370.77|372.25|369.85|373.72|371.32|372.25|369.85|0
1648239000000|2022-03-25 20:10:00|372.43|370.03|373.16|370.76|373.35|370.95|372.25|369.85|0
1648451100000|2022-03-28 07:05:00|367.18|364.38|368.43|366.03|369.99|367.59|366.79|364.38|0
1648451400000|2022-03-28 07:10:00|368.34|365.94|366.7|364.3|368.53|366.13|365.24|362.84|0
1648451700000|2022-03-28 07:15:00|366.79|364.39|365.87|363.47|367.79|365.39|365.6|363.2|0
1648452000000|2022-03-28 07:20:00|365.6|363.2|366.51|364.11|367.42|365.02|364.87|362.47|0
1648452300000|2022-03-28 07:25:00|366.69|364.29|369.79|367.39|370.52|368.12|366.69|364.29|0
1648452600000|2022-03-28 07:30:00|369.97|367.57|371.8|369.4|371.99|369.59|369.88|367.48|0
1648452900000|2022-03-28 07:35:00|371.89|369.49|369.14|366.74|371.98|369.58|369.14|366.74|0
1648453200000|2022-03-28 07:40:00|369.05|366.65|368.95|366.55|369.6|367.2|367.77|365.37|0
1648453500000|2022-03-28 07:45:00|369.14|366.74|367.4|365|369.32|366.92|366.86|364.46|0
1648453800000|2022-03-28 07:50:00|367.04|364.64|367.76|365.36|368.49|366.09|366.67|364.27|0
1648454100000|2022-03-28 07:55:00|367.67|365.27|368.67|366.27|369.13|366.73|366.76|364.36|0
1648454400000|2022-03-28 08:00:00|368.49|366.09|365.57|363.17|368.49|366.09|365.02|362.62|0
1648454700000|2022-03-28 08:05:00|365.39|362.99|365.57|363.17|365.93|363.53|364.11|361.71|0
1648455000000|2022-03-28 08:10:00|365.2|362.8|367.02|364.62|367.02|364.62|365.2|362.8|0
1648455300000|2022-03-28 08:15:00|366.84|364.44|369.94|367.54|370.49|368.09|366.84|364.44|0
1648455600000|2022-03-28 08:20:00|369.39|366.99|369.02|366.62|369.75|367.35|368.11|365.71|0
1648455900000|2022-03-28 08:25:00|369.2|366.8|370.16|367.76|371.21|368.81|368.88|366.48|0
1648456200000|2022-03-28 08:30:00|370.24|367.84|368.33|365.93|370.34|367.94|367.96|365.56|0
1648456500000|2022-03-28 08:35:00|368.14|365.74|369.97|367.57|369.97|367.57|367.78|365.38|0
1648456800000|2022-03-28 08:40:00|369.87|367.47|371.43|369.03|371.51|369.11|369.78|367.38|0
1648457100000|2022-03-28 08:45:00|371.61|369.21|373.44|371.04|374.36|371.96|371.06|368.66|0
1648457400000|2022-03-28 08:50:00|373.25|370.85|375.09|372.69|375.46|373.06|372.7|370.3|0
1648457700000|2022-03-28 08:55:00|375.27|372.87|376.92|374.52|377.2|374.8|375.09|372.69|0
1648458000000|2022-03-28 09:00:00|376.83|374.43|373.79|371.39|376.83|374.43|373.61|371.21|0
1648458300000|2022-03-28 09:05:00|373.88|371.48|372.32|369.92|374.07|371.67|371.59|369.19|0
1648458600000|2022-03-28 09:10:00|372.14|369.74|370.85|368.45|372.14|369.74|370.85|368.45|0
1648458900000|2022-03-28 09:15:00|370.94|368.54|369.39|366.99|371.22|368.82|368.93|366.53|0
1648459200000|2022-03-28 09:20:00|369.57|367.17|370.48|368.08|370.66|368.26|368.48|366.08|0
1648459500000|2022-03-28 09:25:00|370.57|368.17|371.76|369.36|371.76|369.36|370.48|368.08|0
1648459800000|2022-03-28 09:30:00|371.58|369.18|372.85|370.45|372.85|370.45|371.21|368.81|0
1648460100000|2022-03-28 09:35:00|372.94|370.54|373.49|371.09|374.5|372.1|372.85|370.45|0
1648460400000|2022-03-28 09:40:00|373.77|371.37|374.32|371.92|374.69|372.29|373.77|371.37|0
1648460700000|2022-03-28 09:45:00|374.22|371.82|373.21|370.81|374.68|372.28|372.93|370.53|0
1648461000000|2022-03-28 09:50:00|373.39|370.99|372.01|369.61|373.48|371.08|371.56|369.16|0
1648461300000|2022-03-28 09:55:00|372.19|369.79|372.37|369.97|373.02|370.62|371.56|369.16|0
1648461600000|2022-03-28 10:00:00|372.29|369.89|373.38|370.98|373.47|371.07|370.64|368.24|0
1648461900000|2022-03-28 10:05:00|373.2|370.8|372.65|370.25|373.57|371.17|372.47|370.07|0
1648462200000|2022-03-28 10:10:00|372.46|370.06|373.93|371.53|374.11|371.71|372.1|369.7|0
1648462500000|2022-03-28 10:15:00|374.11|371.71|374.84|372.44|375.21|372.81|373.74|371.34|0
1648462800000|2022-03-28 10:20:00|374.66|372.26|375.94|373.54|375.94|373.54|373.74|371.34|0
1648463100000|2022-03-28 10:25:00|375.85|373.45|373|370.6|375.94|373.54|372.82|370.42|0
1648463400000|2022-03-28 10:30:00|373.09|370.69|373.08|370.68|373.64|371.24|372.45|370.05|0
1648463700000|2022-03-28 10:35:00|373.18|370.78|374.18|371.78|374.36|371.96|372.44|370.04|0
1648464000000|2022-03-28 10:40:00|374.28|371.88|375.38|372.98|376.3|373.9|374.28|371.88|0
1648464300000|2022-03-28 10:45:00|375.19|372.79|376.66|374.26|377.21|374.81|374.82|372.42|0
1648464600000|2022-03-28 10:50:00|376.48|374.08|375.74|373.34|377.21|374.81|375.37|372.97|0
1648464900000|2022-03-28 10:55:00|375.82|373.42|375.82|373.42|376.19|373.79|374.26|371.86|0
1648465200000|2022-03-28 11:00:00|376.28|373.88|377.94|375.54|377.94|375.54|376.1|373.7|0
1648465500000|2022-03-28 11:05:00|377.76|375.36|379.22|376.82|380.61|378.21|377.2|374.8|0
1648465800000|2022-03-28 11:10:00|379.4|377|379.03|376.63|380.33|377.93|378.01|375.61|0
1648466100000|2022-03-28 11:15:00|378.93|376.53|381.25|378.85|381.25|378.85|378.84|376.44|0
1648466400000|2022-03-28 11:20:00|381.06|378.66|380.87|378.47|381.43|379.03|380.13|377.73|0
1648466700000|2022-03-28 11:25:00|380.96|378.56|381.43|379.03|381.43|379.03|380.69|378.29|0
1648467000000|2022-03-28 11:30:00|381.24|378.84|382.54|380.14|382.91|380.51|381.24|378.84|0
1648467300000|2022-03-28 11:35:00|382.72|380.32|383.09|380.69|384.02|381.62|382.35|379.95|0
1648467600000|2022-03-28 11:40:00|382.9|380.5|382.75|380.35|382.94|380.54|381.42|379.02|0
1648467900000|2022-03-28 11:45:00|382.84|380.44|383.68|381.28|383.86|381.46|382.25|379.85|0
1648468200000|2022-03-28 11:50:00|383.86|381.46|383.12|380.72|383.86|381.46|382.38|379.98|0
1648468500000|2022-03-28 11:55:00|383.02|380.62|383.76|381.36|384.04|381.64|382.46|380.06|0
1648468800000|2022-03-28 12:00:00|383.67|381.27|382.37|379.97|384.04|381.64|381.81|379.41|0
1648469100000|2022-03-28 12:05:00|382.09|379.69|381.62|379.22|382.74|380.34|381.62|379.22|0
1648469400000|2022-03-28 12:10:00|381.44|379.04|381.06|378.66|381.81|379.41|380.7|378.3|0
1648469700000|2022-03-28 12:15:00|381.25|378.85|379.67|377.27|381.62|379.22|379.67|377.27|0
1648470000000|2022-03-28 12:20:00|379.58|377.18|376.91|374.51|379.58|377.18|376.54|374.14|0
1648470300000|2022-03-28 12:25:00|376.81|374.41|378.01|375.61|378.57|376.17|376.73|374.33|0
1648470600000|2022-03-28 12:30:00|378.2|375.8|377.64|375.24|378.57|376.17|377.27|374.87|0
1648470900000|2022-03-28 12:35:00|377.82|375.42|376.16|373.76|377.82|375.42|375.98|373.58|0
1648471200000|2022-03-28 12:40:00|376.25|373.85|374.32|371.92|376.25|373.85|373.41|371.01|0
1648471500000|2022-03-28 12:45:00|374.14|371.74|372.8|370.4|374.69|372.29|372.8|370.4|0
1648471800000|2022-03-28 12:50:00|372.98|370.58|372.8|370.4|373.17|370.77|371.6|369.2|0
1648472100000|2022-03-28 12:55:00|372.79|370.39|372.79|370.39|373.71|371.31|372.06|369.66|0
1648472400000|2022-03-28 13:00:00|372.97|370.57|371.87|369.47|373.53|371.13|371.32|368.92|0
1648472700000|2022-03-28 13:05:00|372.24|369.84|372.78|370.38|374.25|371.85|371.96|369.56|0
1648473000000|2022-03-28 13:10:00|372.97|370.57|372.6|370.2|372.97|370.57|369.49|367.09|0
1648473300000|2022-03-28 13:15:00|372.78|370.38|372.41|370.01|373.88|371.48|372.04|369.64|0
1648473600000|2022-03-28 13:20:00|372.04|369.64|370.76|368.36|372.59|370.19|370.76|368.36|0
1648473900000|2022-03-28 13:25:00|370.94|368.54|369.84|367.44|370.94|368.54|368.74|366.34|0
1648474200000|2022-03-28 13:30:00|370.57|368.17|369.47|367.07|372.59|370.19|367.46|365.06|0
1648474500000|2022-03-28 13:35:00|369.1|366.7|373.5|371.1|373.68|371.28|368.92|366.52|0
1648474800000|2022-03-28 13:40:00|372.95|370.55|374.23|371.83|376.44|374.04|372.21|369.81|0
1648475100000|2022-03-28 13:45:00|374.41|372.01|373.86|371.46|375.33|372.93|372.57|370.17|0
1648475400000|2022-03-28 13:50:00|374.22|371.82|378.09|375.69|378.64|376.24|373.67|371.27|0
1648475700000|2022-03-28 13:55:00|377.99|375.59|381.05|378.65|381.97|379.57|376.98|374.58|0
1648476000000|2022-03-28 14:00:00|381.6|379.2|376.63|374.23|381.6|379.2|373.5|371.1|0
1648476300000|2022-03-28 14:05:00|377.18|374.78|376.99|374.59|379.95|377.55|374.97|372.57|0
1648476600000|2022-03-28 14:10:00|377.55|375.15|375.7|373.3|377.92|375.52|375.24|372.84|0
1648476900000|2022-03-28 14:15:00|375.88|373.48|374.59|372.19|377.36|374.96|372.76|370.36|0
1648477200000|2022-03-28 14:20:00|375.33|372.93|374.11|371.71|375.42|373.02|369.96|367.56|0
1648477500000|2022-03-28 14:25:00|374.3|371.9|376.13|373.73|376.32|373.92|371.18|368.78|0
1648477800000|2022-03-28 14:30:00|376.87|374.47|373.76|371.36|378.35|375.95|372.27|369.87|0
1648478100000|2022-03-28 14:35:00|373.85|371.45|372.84|370.44|375.23|372.83|370.65|368.25|0
1648478400000|2022-03-28 14:40:00|373.39|370.99|375.23|372.83|375.41|373.01|372.29|369.89|0
1648478700000|2022-03-28 14:45:00|375.59|373.19|378.17|375.77|379.83|377.43|375.59|373.19|0
1648479000000|2022-03-28 14:50:00|377.98|375.58|379.27|376.87|380.2|377.8|377.43|375.03|0
1648479300000|2022-03-28 14:55:00|379.46|377.06|379.45|377.05|380.01|377.61|378.53|376.13|0
1648479600000|2022-03-28 15:00:00|380.01|377.61|373.93|371.53|380.93|378.53|370.81|368.41|0
1648479900000|2022-03-28 15:05:00|373.19|370.79|373.74|371.34|374.66|372.26|371.18|368.78|0
1648480200000|2022-03-28 15:10:00|374.29|371.89|376.31|373.91|376.49|374.09|373.19|370.79|0
1648480500000|2022-03-28 15:15:00|376.12|373.72|377.31|374.91|377.31|374.91|374.53|372.13|0
1648480800000|2022-03-28 15:20:00|377.49|375.09|374.55|372.15|377.68|375.28|374|371.6|0
1648481100000|2022-03-28 15:25:00|374.19|371.79|374.27|371.87|374.55|372.15|370.53|368.13|0
1648481400000|2022-03-28 15:30:00|374.45|372.05|369.43|367.03|374.73|372.33|368.34|365.94|0
1648481700000|2022-03-28 15:35:00|368.7|366.3|365.7|363.3|368.7|366.3|364.71|362.31|0
1648482000000|2022-03-28 15:40:00|365.98|363.58|368.15|365.75|368.15|365.75|365.25|362.85|0
1648482300000|2022-03-28 15:45:00|367.61|365.21|360.55|358.15|367.79|365.39|360.37|357.97|0
1648482600000|2022-03-28 15:50:00|360.19|357.79|360.35|357.95|362.89|360.49|358.93|356.53|0
1648482900000|2022-03-28 15:55:00|360.54|358.14|360.7|358.3|362.15|359.75|359.45|357.05|0
1648483200000|2022-03-28 16:00:00|360.16|357.76|364.85|362.45|365.03|362.63|359.44|357.04|0
1648483500000|2022-03-28 16:05:00|364.67|362.27|362.5|360.1|365.93|363.53|362.5|360.1|0
1648483800000|2022-03-28 16:10:00|362.68|360.28|361.59|359.19|362.68|360.28|359.61|357.21|0
1648484100000|2022-03-28 16:15:00|361.23|358.83|358.89|356.49|362.67|360.27|357.81|355.41|0
1648484400000|2022-03-28 16:20:00|359.07|356.67|362.67|360.27|363.21|360.81|359.07|356.67|0
1648484700000|2022-03-28 16:25:00|362.85|360.45|360.15|357.75|363.93|361.53|359.07|356.67|0
1648485000000|2022-03-28 16:30:00|359.79|357.39|362.14|359.74|363.23|360.83|359.43|357.03|0
1648485300000|2022-03-28 16:35:00|362.68|360.28|364.13|361.73|364.31|361.91|362.14|359.74|0
1648485600000|2022-03-28 16:40:00|364.03|361.63|365.21|362.81|366.12|363.72|363.58|361.18|0
1648485900000|2022-03-28 16:45:00|364.85|362.45|364.85|362.45|365.03|362.63|363.12|360.72|0
1648486200000|2022-03-28 16:50:00|364.48|362.08|367.21|364.81|367.21|364.81|364.12|361.72|0
1648486500000|2022-03-28 16:55:00|367.39|364.99|367.75|365.35|368.3|365.9|367.11|364.71|0
1648486800000|2022-03-28 17:00:00|367.93|365.53|368.11|365.71|369.21|366.81|367.38|364.98|0
1648487100000|2022-03-28 17:05:00|368.29|365.89|366.47|364.07|369.2|366.8|366.1|363.7|0
1648487400000|2022-03-28 17:10:00|366.29|363.89|367.92|365.52|368.29|365.89|366.1|363.7|0
1648487700000|2022-03-28 17:15:00|368.1|365.7|368.65|366.25|369.01|366.61|367.74|365.34|0
1648488000000|2022-03-28 17:20:00|369.01|366.61|371.75|369.35|371.75|369.35|368.1|365.7|0
1648488300000|2022-03-28 17:25:00|371.93|369.53|372.66|370.26|374.13|371.73|370.83|368.43|0
1648488600000|2022-03-28 17:30:00|372.85|370.45|372.93|370.53|373.95|371.55|371.93|369.53|0
1648488900000|2022-03-28 17:35:00|372.84|370.44|371.38|368.98|373.94|371.54|370.56|368.16|0
1648489200000|2022-03-28 17:40:00|371.29|368.89|370.27|367.87|371.85|369.45|370|367.6|0
1648489500000|2022-03-28 17:45:00|370.74|368.34|371.1|368.7|371.84|369.44|370.18|367.78|0
1648489800000|2022-03-28 17:50:00|371.65|369.25|370.73|368.33|372.02|369.62|370.27|367.87|0
1648490100000|2022-03-28 17:55:00|370.91|368.51|371.1|368.7|371.65|369.25|369.26|366.86|0
1648490400000|2022-03-28 18:00:00|371.28|368.88|371.18|368.78|373.49|371.09|370.36|367.96|0
1648490700000|2022-03-28 18:05:00|370.91|368.51|372.75|370.35|373.3|370.9|369.62|367.22|0
1648491000000|2022-03-28 18:10:00|372.93|370.53|372.46|370.06|374.41|372.01|370.9|368.5|0
1648491300000|2022-03-28 18:15:00|372.74|370.34|370.38|367.98|373.8|371.4|370.38|367.98|0
1648491600000|2022-03-28 18:20:00|370.56|368.16|372.77|370.37|373.14|370.74|370.01|367.61|0
1648491900000|2022-03-28 18:25:00|373.14|370.74|374.43|372.03|374.98|372.58|371.85|369.45|0
1648492200000|2022-03-28 18:30:00|374.24|371.84|374.43|372.03|375.35|372.95|374.06|371.66|0
1648492500000|2022-03-28 18:35:00|374.51|372.11|374.24|371.84|374.61|372.21|373.5|371.1|0
1648492800000|2022-03-28 18:40:00|374.42|372.02|377.75|375.35|380.17|377.77|373.87|371.47|0
1648493100000|2022-03-28 18:45:00|377.38|374.98|379.05|376.65|379.42|377.02|377.38|374.98|0
1648493400000|2022-03-28 18:50:00|379.24|376.84|380.66|378.26|380.84|378.44|377.36|374.96|0
1648493700000|2022-03-28 18:55:00|380.47|378.07|384.4|382|384.4|382|380.28|377.88|0
1648494000000|2022-03-28 19:00:00|384.59|382.19|381.02|378.62|384.59|382.19|380.65|378.25|0
1648494300000|2022-03-28 19:05:00|381.21|378.81|381.95|379.55|382.7|380.3|380.83|378.43|0
1648494600000|2022-03-28 19:10:00|381.77|379.37|383.26|380.86|383.64|381.24|381.58|379.18|0
1648494900000|2022-03-28 19:15:00|383.64|381.24|381.85|379.45|384.2|381.8|381.85|379.45|0
1648495200000|2022-03-28 19:20:00|381.76|379.36|385.51|383.11|385.88|383.48|381.76|379.36|0
1648495500000|2022-03-28 19:25:00|385.22|382.82|385.13|382.73|385.7|383.3|384.19|381.79|0
1648495800000|2022-03-28 19:30:00|385.32|382.92|387.76|385.36|388.14|385.74|384.56|382.16|0
1648496100000|2022-03-28 19:35:00|388.14|385.74|385.31|382.91|388.14|385.74|384.93|382.53|0
1648496400000|2022-03-28 19:40:00|385.12|382.72|388.13|385.73|388.32|385.92|384.37|381.97|0
1648496700000|2022-03-28 19:45:00|387.75|385.35|390.77|388.37|390.77|388.37|386.81|384.41|0
1648497000000|2022-03-28 19:50:00|387|384.6|389.98|387.58|389.98|387.58|384.9|382.5|0
1648497300000|2022-03-28 19:55:00|389.79|387.39|396.04|393.64|396.23|393.83|388.66|386.26|0
1648497600000|2022-03-28 20:00:00|395.85|393.45|397.74|395.34|398.69|396.29|395.28|392.88|0
1648497900000|2022-03-28 20:05:00|398.12|395.72|397.55|395.15|398.12|395.72|396.6|394.2|0
1648498200000|2022-03-28 20:10:00|397.36|394.96|397.36|394.96|397.55|395.15|396.79|394.39|0
1648498500000|2022-03-28 20:15:00|397.56|394.76|397.36|394.56|397.94|395.14|397.36|394.56|0
1648498800000|2022-03-28 20:20:00|397.45|394.65|397.55|394.75|397.55|394.75|396.98|394.18|0
1648499100000|2022-03-28 20:25:00|397.36|394.56|397.36|394.56|397.55|394.75|397.36|394.56|0
1648499400000|2022-03-28 20:30:00|397.45|394.65|397.54|394.74|397.54|394.74|397.35|394.55|0
1648499700000|2022-03-28 20:35:00|397.44|394.64|397.54|394.74|397.54|394.74|397.35|394.55|0
1648500000000|2022-03-28 20:40:00|397.44|394.64|397.35|394.55|397.44|394.64|397.35|394.55|0
1648500300000|2022-03-28 20:45:00|397.54|394.74|397.34|394.54|397.54|394.74|397.34|394.54|0
1648500900000|2022-03-28 20:55:00|397.33|394.53|397.24|394.44|397.43|394.63|397.24|394.44|0
1648501200000|2022-03-28 21:00:00|397.27|394.47|397.32|394.52|397.32|394.52|397.21|394.41|0
1648501500000|2022-03-28 21:05:00|397.23|394.43|397.09|394.29|397.26|394.46|396.84|394.04|0
1648501800000|2022-03-28 21:10:00|397.06|394.26|396.84|394.04|397.12|394.32|396.73|393.93|0
1648502100000|2022-03-28 21:15:00|397.09|394.29|396.92|394.12|397.12|394.32|396.9|394.1|0
1648502400000|2022-03-28 21:20:00|396.95|394.15|397.11|394.31|397.11|394.31|396.64|393.84|0
1648502700000|2022-03-28 21:25:00|397.2|394.4|396.91|394.11|397.22|394.42|396.89|394.09|0
1648503000000|2022-03-28 21:30:00|396.42|393.62|396.91|394.11|396.91|394.11|396.42|393.62|0
1648503300000|2022-03-28 21:35:00|396.94|394.14|396.85|394.05|397.02|394.22|396.82|394.02|0
1648503600000|2022-03-28 21:40:00|396.82|394.02|396.48|393.68|396.99|394.19|396.48|393.68|0
1648503900000|2022-03-28 21:45:00|396.57|393.77|396.76|393.96|397.01|394.21|396.56|393.76|0
1648504200000|2022-03-28 21:50:00|396.65|393.85|396.89|394.09|396.89|394.09|396.65|393.85|0
1648504500000|2022-03-28 21:55:00|396.79|393.99|396.95|394.15|396.98|394.18|396.79|393.99|0
1648504800000|2022-03-28 22:00:00|396.81|394.01|395.39|392.59|396.81|394.01|395.01|392.21|0
1648505100000|2022-03-28 22:05:00|395.2|392.4|395.2|392.4|395.39|392.59|394.82|392.02|0
1648505400000|2022-03-28 22:10:00|395.01|392.21|395|392.2|395.19|392.39|394.06|391.26|0
1648505700000|2022-03-28 22:15:00|395.1|392.3|394.62|391.82|395.38|392.58|394.62|391.82|0
1648506000000|2022-03-28 22:20:00|394.71|391.91|395.19|392.39|395.19|392.39|394.71|391.91|0
1648506300000|2022-03-28 22:25:00|394.81|392.01|394.8|392|395|392.2|394.62|391.82|0
1648506600000|2022-03-28 22:30:00|394.99|392.19|395.75|392.95|396.79|393.99|394.99|392.19|0
1648506900000|2022-03-28 22:35:00|395.46|392.66|395.94|393.14|396.32|393.52|395.46|392.66|0
1648507200000|2022-03-28 22:40:00|396.13|393.33|395.17|392.37|396.13|393.33|395.17|392.37|0
1648507500000|2022-03-28 22:45:00|395.36|392.56|395.74|392.94|396.12|393.32|395.17|392.37|0
1648507800000|2022-03-28 22:50:00|395.93|393.13|395.36|392.56|396.5|393.7|395.17|392.37|0
1648508100000|2022-03-28 22:55:00|395.55|392.75|396.3|393.5|396.5|393.7|395.55|392.75|0
1648508400000|2022-03-28 23:00:00|396.68|393.88|396.49|393.69|397.06|394.26|396.3|393.5|0
1648508700000|2022-03-28 23:05:00|396.39|393.59|396.68|393.88|397.06|394.26|396.39|393.59|0
1648509000000|2022-03-28 23:10:00|396.87|394.07|396.38|393.58|396.87|394.07|396.29|393.49|0
1648509300000|2022-03-28 23:15:00|396.29|393.49|395.72|392.92|396.67|393.87|395.53|392.73|0
1648509600000|2022-03-28 23:20:00|395.91|393.11|395.91|393.11|395.91|393.11|395.24|392.44|0
1648509900000|2022-03-28 23:25:00|396.29|393.49|397.04|394.24|397.04|394.24|395.52|392.72|0
1648510200000|2022-03-28 23:30:00|397.61|394.81|397.23|394.43|397.99|395.19|396.66|393.86|0
1648510500000|2022-03-28 23:35:00|397.42|394.62|397.42|394.62|397.8|395|397.32|394.52|0
1648510800000|2022-03-28 23:40:00|397.51|394.71|398.17|395.37|398.36|395.56|397.13|394.33|0
1648511100000|2022-03-28 23:45:00|397.98|395.18|397.22|394.42|397.98|395.18|397.03|394.23|0
1648511400000|2022-03-28 23:50:00|397.31|394.51|395.7|392.9|397.31|394.51|395.51|392.71|0
1648511700000|2022-03-28 23:55:00|395.51|392.71|395.5|392.7|395.88|393.08|395.31|392.51|0
1648512000000|2022-03-29 00:00:00|395.88|393.08|394.74|391.94|396.26|393.46|394.36|391.56|0
1648512300000|2022-03-29 00:05:00|394.55|391.75|394.55|391.75|394.74|391.94|393.98|391.18|0
1648512600000|2022-03-29 00:10:00|394.64|391.84|394.35|391.55|394.74|391.94|393.6|390.8|0
1648512900000|2022-03-29 00:15:00|394.16|391.36|394.16|391.36|394.73|391.93|393.78|390.98|0
1648513200000|2022-03-29 00:20:00|393.97|391.17|394.54|391.74|394.73|391.93|393.97|391.17|0
1648513500000|2022-03-29 00:25:00|394.73|391.93|394.34|391.54|394.73|391.93|393.97|391.17|0
1648513800000|2022-03-29 00:30:00|394.53|391.73|394.53|391.73|394.53|391.73|394.15|391.35|0
1648514100000|2022-03-29 00:35:00|394.34|391.54|394.72|391.92|394.72|391.92|394.15|391.35|0
1648514400000|2022-03-29 00:40:00|394.91|392.11|396.23|393.43|396.61|393.81|394.71|391.91|0
1648514700000|2022-03-29 00:45:00|396.04|393.24|395.09|392.29|396.23|393.43|394.9|392.1|0
1648515000000|2022-03-29 00:50:00|395.28|392.48|395.09|392.29|395.47|392.67|394.71|391.91|0
1648515300000|2022-03-29 00:55:00|395.28|392.48|394.32|391.52|395.46|392.66|394.32|391.52|0
1648515600000|2022-03-29 01:00:00|394.51|391.71|395.08|392.28|395.46|392.66|394.13|391.33|0
1648515900000|2022-03-29 01:05:00|394.89|392.09|395.08|392.28|395.27|392.47|394.7|391.9|0
1648516200000|2022-03-29 01:10:00|394.89|392.09|395.83|393.03|396.02|393.22|394.7|391.9|0
1648516500000|2022-03-29 01:15:00|396.02|393.22|396.02|393.22|396.97|394.17|395.45|392.65|0
1648516800000|2022-03-29 01:20:00|396.21|393.41|396.77|393.97|397.16|394.36|396.02|393.22|0
1648517100000|2022-03-29 01:25:00|396.96|394.16|396.48|393.68|397.15|394.35|396.39|393.59|0
1648517400000|2022-03-29 01:30:00|396.58|393.78|398.1|395.3|398.1|395.3|396.58|393.78|0
1648517700000|2022-03-29 01:35:00|398.29|395.49|400|397.2|400.58|397.78|398.1|395.3|0
1648518000000|2022-03-29 01:40:00|400.19|397.39|400.28|397.48|400.57|397.77|399.43|396.63|0
1648518300000|2022-03-29 01:45:00|400.19|397.39|399.42|396.62|400.28|397.48|399.23|396.43|0
1648518600000|2022-03-29 01:50:00|399.61|396.81|399.04|396.24|400.18|397.38|398.85|396.05|0
1648518900000|2022-03-29 01:55:00|399.23|396.43|398.84|396.04|399.42|396.62|398.66|395.86|0
1648519200000|2022-03-29 02:00:00|399.03|396.23|398.27|395.47|399.42|396.62|398.08|395.28|0
1648519500000|2022-03-29 02:05:00|398.17|395.37|398.08|395.28|398.46|395.66|397.89|395.09|0
1648519800000|2022-03-29 02:10:00|397.98|395.18|397.88|395.08|398.26|395.46|397.69|394.89|0
1648520100000|2022-03-29 02:15:00|397.78|394.98|397.88|395.08|398.07|395.27|397.5|394.7|0
1648520400000|2022-03-29 02:20:00|397.69|394.89|397.68|394.88|398.07|395.27|397.21|394.41|0
1648520700000|2022-03-29 02:25:00|397.59|394.79|397.11|394.31|397.68|394.88|396.92|394.12|0
1648521000000|2022-03-29 02:30:00|397.3|394.5|396.73|393.93|397.68|394.88|396.73|393.93|0
1648521300000|2022-03-29 02:35:00|396.92|394.12|396.15|393.35|396.92|394.12|395.77|392.97|0
1648521600000|2022-03-29 02:40:00|396.05|393.25|396.34|393.54|396.53|393.73|395.77|392.97|0
1648521900000|2022-03-29 02:45:00|396.53|393.73|396.91|394.11|396.91|394.11|395.96|393.16|0
1648522200000|2022-03-29 02:50:00|396.72|393.92|396.9|394.1|397.1|394.3|396.33|393.53|0
1648522500000|2022-03-29 02:55:00|396.8|394|396.71|393.91|397.09|394.29|396.33|393.53|0
1648522800000|2022-03-29 03:00:00|396.9|394.1|396.42|393.62|397.09|394.29|396.14|393.34|0
1648523100000|2022-03-29 03:05:00|396.52|393.72|397.27|394.47|397.47|394.67|396.51|393.71|0
1648523400000|2022-03-29 03:10:00|397.46|394.66|397.46|394.66|397.65|394.85|397.08|394.28|0
1648523700000|2022-03-29 03:15:00|397.27|394.47|397.27|394.47|397.46|394.66|396.89|394.09|0
1648524000000|2022-03-29 03:20:00|397.46|394.66|397.64|394.84|397.65|394.85|397.27|394.47|0
1648524300000|2022-03-29 03:25:00|397.54|394.74|397.07|394.27|397.64|394.84|396.88|394.08|0
1648524600000|2022-03-29 03:30:00|397.26|394.46|396.97|394.17|397.26|394.46|396.5|393.7|0
1648524900000|2022-03-29 03:35:00|397.07|394.27|396.68|393.88|397.16|394.36|396.49|393.69|0
1648525200000|2022-03-29 03:40:00|396.49|393.69|396.87|394.07|396.87|394.07|396.3|393.5|0
1648525500000|2022-03-29 03:45:00|396.96|394.16|396.3|393.5|397.06|394.26|396.3|393.5|0
1648525800000|2022-03-29 03:50:00|396.49|393.69|396.48|393.68|396.86|394.06|396.1|393.3|0
1648526100000|2022-03-29 03:55:00|396.67|393.87|396.86|394.06|396.95|394.15|396.48|393.68|0
1648526400000|2022-03-29 04:00:00|396.95|394.15|397.24|394.44|397.81|395.01|396.86|394.06|0
1648526700000|2022-03-29 04:05:00|397.05|394.25|397.04|394.24|397.13|394.33|396.47|393.67|0
1648527000000|2022-03-29 04:10:00|397.23|394.43|397.23|394.43|397.8|395|397.13|394.33|0
1648527300000|2022-03-29 04:15:00|397.42|394.62|397.04|394.24|397.61|394.81|397.04|394.24|0
1648527600000|2022-03-29 04:20:00|396.85|394.05|396.84|394.04|397.13|394.33|396.55|393.75|0
1648527900000|2022-03-29 04:25:00|397.03|394.23|396.65|393.85|397.03|394.23|396.46|393.66|0
1648528200000|2022-03-29 04:30:00|396.84|394.04|396.46|393.66|397.03|394.23|396.46|393.66|0
1648528500000|2022-03-29 04:35:00|396.45|393.65|396.64|393.84|396.83|394.03|396.26|393.46|0
1648528800000|2022-03-29 04:40:00|396.83|394.03|397.02|394.22|397.11|394.31|396.73|393.93|0
1648529100000|2022-03-29 04:45:00|397.11|394.31|397.4|394.6|397.4|394.6|397.02|394.22|0
1648529400000|2022-03-29 04:50:00|397.59|394.79|397.77|394.97|397.78|394.98|397.39|394.59|0
1648529700000|2022-03-29 04:55:00|397.96|395.16|397.96|395.16|397.96|395.16|397.77|394.97|0
1648530000000|2022-03-29 05:00:00|397.77|394.97|398.15|395.35|398.72|395.92|397.58|394.78|0
1648530300000|2022-03-29 05:05:00|398.34|395.54|396.62|393.82|398.72|395.92|396.62|393.82|0
1648530600000|2022-03-29 05:10:00|396.43|393.63|397.57|394.77|397.57|394.77|396.43|393.63|0
1648530900000|2022-03-29 05:15:00|397.38|394.58|397.57|394.77|397.95|395.15|397.28|394.48|0
1648531200000|2022-03-29 05:20:00|397.76|394.96|397.94|395.14|398.14|395.34|397.75|394.95|0
1648531500000|2022-03-29 05:25:00|398.13|395.33|399.66|396.86|399.85|397.05|398.13|395.33|0
1648531800000|2022-03-29 05:30:00|399.85|397.05|402.9|400.1|403.28|400.48|399.65|396.85|0
1648532100000|2022-03-29 05:35:00|403.09|400.29|401.75|398.95|403.09|400.29|401.75|398.95|0
1648532400000|2022-03-29 05:40:00|401.94|399.14|403.47|400.67|403.47|400.67|401.94|399.14|0
1648532700000|2022-03-29 05:45:00|403.37|400.57|402.89|400.09|403.66|400.86|402.32|399.52|0
1648533000000|2022-03-29 05:50:00|403.08|400.28|404.23|401.43|405|402.2|403.08|400.28|0
1648533300000|2022-03-29 05:55:00|404.42|401.62|405.57|402.77|405.57|402.77|403.65|400.85|0
1648533600000|2022-03-29 06:00:00|405.18|402.38|402.12|399.32|405.38|402.58|402.12|399.32|0
1648533900000|2022-03-29 06:05:00|402.31|399.51|403.79|400.99|403.98|401.18|400.78|397.98|0
1648534200000|2022-03-29 06:10:00|403.88|401.08|403.78|400.98|403.98|401.18|403.21|400.41|0
1648534500000|2022-03-29 06:15:00|403.68|400.88|402.83|400.03|403.78|400.98|402.83|400.03|0
1648534800000|2022-03-29 06:20:00|402.73|399.93|402.63|399.83|403.02|400.22|402.06|399.26|0
1648535100000|2022-03-29 06:25:00|402.44|399.64|400.92|398.12|402.82|400.02|400.92|398.12|0
1648535400000|2022-03-29 06:30:00|400.73|397.93|400.91|398.11|401.68|398.88|400.35|397.55|0
1648535700000|2022-03-29 06:35:00|400.81|398.01|401.29|398.49|401.48|398.68|400.34|397.54|0
1648536000000|2022-03-29 06:40:00|401.19|398.39|401.1|398.3|401.29|398.49|400.53|397.73|0
1648536300000|2022-03-29 06:45:00|401|398.2|402.42|399.62|402.62|399.82|400.91|398.11|0
1648536600000|2022-03-29 06:50:00|402.33|399.53|404.14|401.34|404.14|401.34|402.23|399.43|0
1648536900000|2022-03-29 06:55:00|403.95|401.15|406.71|403.91|407.38|404.58|403.56|400.76|0
1648537200000|2022-03-29 07:00:00|406.81|404.01|403.46|400.66|407|404.2|402.8|400|0
1648537500000|2022-03-29 07:05:00|403.17|400.77|399.83|397.43|403.17|400.77|399.74|397.34|0
1648537800000|2022-03-29 07:10:00|399.74|397.34|401.16|398.76|402.59|400.19|399.07|396.67|0
1648538100000|2022-03-29 07:15:00|400.97|398.57|401.91|399.51|402.59|400.19|400.78|398.38|0
1648538400000|2022-03-29 07:20:00|401.82|399.42|406.59|404.19|408.7|406.3|401.82|399.42|0
1648538700000|2022-03-29 07:25:00|406.68|404.28|407.54|405.14|408.98|406.58|406.59|404.19|0
1648539000000|2022-03-29 07:30:00|407.74|405.34|405.05|402.65|407.93|405.53|404.96|402.56|0
1648539300000|2022-03-29 07:35:00|405.15|402.75|405.43|403.03|405.72|403.32|404.48|402.08|0
1648539600000|2022-03-29 07:40:00|405.33|402.93|404.76|402.36|405.33|402.93|403.71|401.31|0
1648539900000|2022-03-29 07:45:00|404.67|402.27|404.66|402.26|404.95|402.55|403.42|401.02|0
1648540200000|2022-03-29 07:50:00|404.56|402.16|404.28|401.88|405.33|402.93|403.13|400.73|0
1648540500000|2022-03-29 07:55:00|404.18|401.78|405.13|402.73|405.61|403.21|403.7|401.3|0
1648540800000|2022-03-29 08:00:00|405.04|402.64|406.18|403.78|406.95|404.55|404.27|401.87|0
1648541100000|2022-03-29 08:05:00|405.89|403.49|406.65|404.25|406.75|404.35|404.84|402.44|0
1648541400000|2022-03-29 08:10:00|406.75|404.35|405.79|403.39|406.94|404.54|404.26|401.86|0
1648541700000|2022-03-29 08:15:00|405.22|402.82|406.74|404.34|407.9|405.5|405.22|402.82|0
1648542000000|2022-03-29 08:20:00|406.94|404.54|406.36|403.96|407.7|405.3|405.59|403.19|0
1648542300000|2022-03-29 08:25:00|406.55|404.15|406.16|403.76|406.93|404.53|405.59|403.19|0
1648542600000|2022-03-29 08:30:00|406.26|403.86|405.4|403|406.26|403.86|405.01|402.61|0
1648542900000|2022-03-29 08:35:00|405.59|403.19|406.25|403.85|406.92|404.52|404.82|402.42|0
1648543200000|2022-03-29 08:40:00|406.35|403.95|408.26|405.86|408.45|406.05|406.35|403.95|0
1648543500000|2022-03-29 08:45:00|408.16|405.76|408.06|405.66|408.83|406.43|407.78|405.38|0
1648543800000|2022-03-29 08:50:00|408.16|405.76|407.77|405.37|408.64|406.24|407.68|405.28|0
1648544100000|2022-03-29 08:55:00|407.68|405.28|407.29|404.89|408.44|406.04|406.72|404.32|0
1648544400000|2022-03-29 09:00:00|407.48|405.08|408.05|405.65|408.34|405.94|406.72|404.32|0
1648544700000|2022-03-29 09:05:00|407.86|405.46|411.53|409.13|414.78|412.38|406.9|404.5|0
1648545000000|2022-03-29 09:10:00|411.73|409.33|411.56|409.16|412.14|409.74|409.55|407.15|0
1648545300000|2022-03-29 09:15:00|411.95|409.55|412.42|410.02|412.43|410.03|410.03|407.63|0
1648545600000|2022-03-29 09:20:00|412.33|409.93|413.87|411.47|414.45|412.05|411.37|408.97|0
1648545900000|2022-03-29 09:25:00|414.06|411.66|410.4|408|414.45|412.05|410.4|408|0
1648546200000|2022-03-29 09:30:00|410.59|408.19|410.97|408.57|411.55|409.15|409.82|407.42|0
1648546500000|2022-03-29 09:35:00|411.07|408.67|413.47|411.07|413.86|411.46|410.2|407.8|0
1648546800000|2022-03-29 09:40:00|413.86|411.46|413.29|410.89|415.79|413.39|413.09|410.69|0
1648547100000|2022-03-29 09:45:00|413.48|411.08|415.3|412.9|415.98|413.58|412.9|410.5|0
1648547400000|2022-03-29 09:50:00|415.4|413|412.7|410.3|416.17|413.77|412.6|410.2|0
1648547700000|2022-03-29 09:55:00|412.89|410.49|412.51|410.11|413.08|410.68|411.55|409.15|0
1648548000000|2022-03-29 10:00:00|412.21|409.81|412.7|410.3|412.79|410.39|411.73|409.33|0
1648548300000|2022-03-29 10:05:00|412.89|410.49|408.85|406.45|412.89|410.49|406.75|404.35|0
1648548600000|2022-03-29 10:10:00|408.95|406.55|409.9|407.5|410|407.6|407.9|405.5|0
1648548900000|2022-03-29 10:15:00|409.81|407.41|410|407.6|410.96|408.56|409.42|407.02|0
1648549200000|2022-03-29 10:20:00|410.19|407.79|409.8|407.4|411.14|408.74|409.8|407.4|0
1648549500000|2022-03-29 10:25:00|409.61|407.21|409.78|407.38|410.76|408.36|409.4|407|0
1648549800000|2022-03-29 10:30:00|410.26|407.86|409.3|406.9|410.55|408.15|408.63|406.23|0
1648550100000|2022-03-29 10:35:00|409.2|406.8|410.35|407.95|410.74|408.34|409.2|406.8|0
1648550400000|2022-03-29 10:40:00|410.54|408.14|410.73|408.33|411.31|408.91|410.35|407.95|0
1648550700000|2022-03-29 10:45:00|410.93|408.53|411.31|408.91|412.46|410.06|410.73|408.33|0
1648551000000|2022-03-29 10:50:00|411.21|408.81|410.24|407.84|411.69|409.29|409.77|407.37|0
1648551300000|2022-03-29 10:55:00|410.15|407.75|409.57|407.17|410.92|408.52|408.7|406.3|0
1648551600000|2022-03-29 11:00:00|409.38|406.98|410.91|408.51|411.11|408.71|408.42|406.02|0
1648551900000|2022-03-29 11:05:00|411|408.6|410.33|407.93|411.49|409.09|409.76|407.36|0
1648552200000|2022-03-29 11:10:00|410.42|408.02|411.77|409.37|412.45|410.05|410.14|407.74|0
1648552500000|2022-03-29 11:15:00|411.68|409.28|411.09|408.69|411.68|409.28|410.52|408.12|0
1648552800000|2022-03-29 11:20:00|410.52|408.12|410.8|408.4|411.09|408.69|409.75|407.35|0
1648553100000|2022-03-29 11:25:00|410.61|408.21|408.4|406|410.71|408.31|408.02|405.62|0
1648553400000|2022-03-29 11:30:00|408.21|405.81|407.15|404.75|408.78|406.38|406.48|404.08|0
1648553700000|2022-03-29 11:35:00|406.95|404.55|408.68|406.28|409.35|406.95|406.57|404.17|0
1648554000000|2022-03-29 11:40:00|408.58|406.18|411.55|409.15|414.55|412.15|407.43|405.03|0
1648554300000|2022-03-29 11:45:00|412.42|410.02|414.93|412.53|415.99|413.59|409.92|407.52|0
1648554600000|2022-03-29 11:50:00|415.21|412.81|418.02|415.62|419.57|417.17|414.54|412.14|0
1648554900000|2022-03-29 11:55:00|417.24|414.84|416.66|414.26|417.24|414.84|413.67|411.27|0
1648555200000|2022-03-29 12:00:00|416.47|414.07|418.01|415.61|418.79|416.39|415.31|412.91|0
1648555500000|2022-03-29 12:05:00|418.21|415.81|418.4|416|419.37|416.97|417.62|415.22|0
1648555800000|2022-03-29 12:10:00|418.59|416.19|415.88|413.48|418.59|416.19|415.3|412.9|0
1648556100000|2022-03-29 12:15:00|415.68|413.28|418.09|415.69|418.58|416.18|415.49|413.09|0
1648556400000|2022-03-29 12:20:00|418.2|415.8|425.77|423.37|426.36|423.96|418.2|415.8|0
1648556700000|2022-03-29 12:25:00|426.55|424.15|428.31|425.91|429.68|427.28|426.36|423.96|0
1648557000000|2022-03-29 12:30:00|428.11|425.71|427.23|424.83|428.11|425.71|425.38|422.98|0
1648557300000|2022-03-29 12:35:00|427.13|424.73|425.47|423.07|427.33|424.93|424.99|422.59|0
1648557600000|2022-03-29 12:40:00|425.76|423.36|423.42|421.02|426.15|423.75|422.84|420.44|0
1648557900000|2022-03-29 12:45:00|423.32|420.92|424.68|422.28|425.57|423.17|423.32|420.92|0
1648558200000|2022-03-29 12:50:00|424.78|422.38|426.28|423.88|426.9|424.5|423.45|421.05|0
1648558500000|2022-03-29 12:55:00|426.48|424.08|426.08|423.68|427.06|424.66|425.3|422.9|0
1648558800000|2022-03-29 13:00:00|426.67|424.27|425.88|423.48|426.67|424.27|423.35|420.95|0
1648559100000|2022-03-29 13:05:00|426.08|423.68|426.07|423.67|426.66|424.26|425.3|422.9|0
1648559400000|2022-03-29 13:10:00|426.27|423.87|428.03|425.63|428.03|425.63|425.29|422.89|0
1648559700000|2022-03-29 13:15:00|428.22|425.82|427.24|424.84|428.22|425.82|426.46|424.06|0
1648560000000|2022-03-29 13:20:00|427.44|425.04|427.24|424.84|427.83|425.43|426.26|423.86|0
1648560300000|2022-03-29 13:25:00|427.43|425.03|428.8|426.4|428.8|426.4|425.87|423.47|0
1648560600000|2022-03-29 13:30:00|429|426.6|434.88|432.48|438.04|435.64|426.26|423.86|0
1648560900000|2022-03-29 13:35:00|435.47|433.07|427.81|425.41|435.47|433.07|425.08|422.68|0
1648561200000|2022-03-29 13:40:00|428.21|425.81|427.62|425.22|428.4|426|424.59|422.19|0
1648561500000|2022-03-29 13:45:00|427.81|425.41|422.34|419.94|430.16|427.76|421.66|419.26|0
1648561800000|2022-03-29 13:50:00|421.57|419.17|420.63|418.23|423.36|420.96|418.3|415.9|0
1648562100000|2022-03-29 13:55:00|421.22|418.82|422.86|420.46|423.75|421.35|419.85|417.45|0
1648562400000|2022-03-29 14:00:00|423.25|420.85|418.49|416.09|426.09|423.69|418.1|415.7|0
1648562700000|2022-03-29 14:05:00|418.68|416.28|414.8|412.4|420.33|417.93|413.26|410.86|0
1648563000000|2022-03-29 14:10:00|415.19|412.79|409.4|407|417.32|414.92|407.1|404.7|0
1648563300000|2022-03-29 14:15:00|409.59|407.19|410.06|407.66|413.25|410.85|408.44|406.04|0
1648563600000|2022-03-29 14:20:00|409.68|407.28|411.22|408.82|412.76|410.36|408.33|405.93|0
1648563900000|2022-03-29 14:25:00|411.02|408.62|417.98|415.58|418.18|415.78|409.48|407.08|0
1648564200000|2022-03-29 14:30:00|418.37|415.97|417.78|415.38|420.51|418.11|415.27|412.87|0
1648564500000|2022-03-29 14:35:00|417.59|415.19|414.1|411.7|418.95|416.55|411.88|409.48|0
1648564800000|2022-03-29 14:40:00|413.52|411.12|415.06|412.66|417.29|414.89|410.05|407.65|0
1648565100000|2022-03-29 14:45:00|416.42|414.02|417|414.6|418.94|416.54|413.71|411.31|0
1648565400000|2022-03-29 14:50:00|417.77|415.37|420.81|418.41|421|418.6|417.77|415.37|0
1648565700000|2022-03-29 14:55:00|420.23|417.83|422.75|420.35|424.31|421.91|419.84|417.44|0
1648566000000|2022-03-29 15:00:00|422.95|420.55|421|418.6|424.5|422.1|419.83|417.43|0
1648566300000|2022-03-29 15:05:00|420.8|418.4|419.44|417.04|421.19|418.79|418.67|416.27|0
1648566600000|2022-03-29 15:10:00|419.53|417.13|419.44|417.04|420.99|418.59|416.72|414.32|0
1648566900000|2022-03-29 15:15:00|419.63|417.23|420.79|418.39|420.99|418.59|417.69|415.29|0
1648567200000|2022-03-29 15:20:00|420.6|418.2|418.4|416|421.57|419.17|414.91|412.51|0
1648567500000|2022-03-29 15:25:00|418.59|416.19|422.87|420.47|424.44|422.04|418.59|416.19|0
1648567800000|2022-03-29 15:30:00|422.68|420.28|424.43|422.03|425.21|422.81|422.29|419.89|0
1648568100000|2022-03-29 15:35:00|424.23|421.83|423.06|420.66|424.43|422.03|422.28|419.88|0
1648568400000|2022-03-29 15:40:00|422.76|420.36|424.03|421.63|424.62|422.22|421.3|418.9|0
1648568700000|2022-03-29 15:45:00|424.23|421.83|427.55|425.15|427.55|425.15|423.84|421.44|0
1648569000000|2022-03-29 15:50:00|427.35|424.95|426.18|423.78|427.35|424.95|424.61|422.21|0
1648569300000|2022-03-29 15:55:00|425.98|423.58|423.63|421.23|425.98|423.58|422.46|420.06|0
1648569600000|2022-03-29 16:00:00|424.22|421.82|419.18|416.78|424.22|421.82|418.76|416.36|0
1648569900000|2022-03-29 16:05:00|419.38|416.98|416.84|414.44|419.96|417.56|416.45|414.05|0
1648570200000|2022-03-29 16:10:00|417.03|414.63|417.03|414.63|417.81|415.41|415.67|413.27|0
1648570500000|2022-03-29 16:15:00|416.45|414.05|417.81|415.41|417.81|415.41|415.08|412.68|0
1648570800000|2022-03-29 16:20:00|417.61|415.21|414.88|412.48|417.81|415.41|414.11|411.71|0
1648571100000|2022-03-29 16:25:00|414.69|412.29|413.52|411.12|415.46|413.06|412.16|409.76|0
1648571400000|2022-03-29 16:30:00|413.32|410.92|407.51|405.11|413.71|411.31|406.93|404.53|0
1648571700000|2022-03-29 16:35:00|407.89|405.49|409.83|407.43|410.21|407.81|406.93|404.53|0
1648572000000|2022-03-29 16:40:00|409.63|407.23|414.09|411.69|414.09|411.69|409.63|407.23|0
1648572300000|2022-03-29 16:45:00|414.28|411.88|415.64|413.24|416.62|414.22|413.9|411.5|0
1648572600000|2022-03-29 16:50:00|416.03|413.63|411.75|409.35|416.23|413.83|410.98|408.58|0
1648572900000|2022-03-29 16:55:00|411.37|408.97|412.91|410.51|413.11|410.71|411.37|408.97|0
1648573200000|2022-03-29 17:00:00|413.11|410.71|412.03|409.63|413.11|410.71|409.71|407.31|0
1648573500000|2022-03-29 17:05:00|412.13|409.73|408.84|406.44|412.13|409.73|408.84|406.44|0
1648573800000|2022-03-29 17:10:00|409.04|406.64|412.32|409.92|413.48|411.08|409.04|406.64|0
1648574100000|2022-03-29 17:15:00|412.51|410.11|413.76|411.36|414.45|412.05|412.51|410.11|0
1648574400000|2022-03-29 17:20:00|413.87|411.47|412.18|409.78|413.87|411.47|409.87|407.47|0
1648574700000|2022-03-29 17:25:00|412.38|409.98|413.34|410.94|415.08|412.68|411.02|408.62|0
1648575000000|2022-03-29 17:30:00|413.53|411.13|413.34|410.94|414.7|412.3|411.99|409.59|0
1648575300000|2022-03-29 17:35:00|413.53|411.13|416.82|414.42|417.02|414.62|413.53|411.13|0
1648575600000|2022-03-29 17:40:00|417.02|414.62|418.66|416.26|418.96|416.56|416.43|414.03|0
1648575900000|2022-03-29 17:45:00|418.96|416.56|421.88|419.48|423.63|421.23|416.82|414.42|0
1648576200000|2022-03-29 17:50:00|421.68|419.28|422.46|420.06|422.65|420.25|419.93|417.53|0
1648576500000|2022-03-29 17:55:00|422.26|419.86|424.02|421.62|424.21|421.81|421.29|418.89|0
1648576800000|2022-03-29 18:00:00|423.82|421.42|424.01|421.61|425.19|422.79|423.04|420.64|0
1648577100000|2022-03-29 18:05:00|424.41|422.01|424.79|422.39|425.38|422.98|422.65|420.25|0
1648577400000|2022-03-29 18:10:00|424.99|422.59|425.38|422.98|426.75|424.35|424.4|422|0
1648577700000|2022-03-29 18:15:00|425.18|422.78|422.25|419.85|425.57|423.17|421.86|419.46|0
1648578000000|2022-03-29 18:20:00|422.05|419.65|424.2|421.8|424.78|422.38|420.69|418.29|0
1648578300000|2022-03-29 18:25:00|424|421.6|426.35|423.95|426.74|424.34|423.61|421.21|0
1648578600000|2022-03-29 18:30:00|426.54|424.14|428.7|426.3|428.89|426.49|425.56|423.16|0
1648578900000|2022-03-29 18:35:00|428.89|426.49|430.27|427.87|431.25|428.85|428.89|426.49|0
1648579200000|2022-03-29 18:40:00|430.07|427.67|431.84|429.44|432.03|429.63|429.87|427.47|0
1648579500000|2022-03-29 18:45:00|432.03|429.63|431.64|429.24|433.21|430.81|431.05|428.65|0
1648579800000|2022-03-29 18:50:00|431.24|428.84|432.22|429.82|433.21|430.81|430.06|427.66|0
1648580100000|2022-03-29 18:55:00|432.62|430.22|432.85|430.45|434.19|431.79|431.24|428.84|0
1648580400000|2022-03-29 19:00:00|432.94|430.54|435.4|433|435.4|433|431.08|428.68|0
1648580700000|2022-03-29 19:05:00|435.21|432.81|437.38|434.98|437.97|435.57|435.21|432.81|0
1648581000000|2022-03-29 19:10:00|437.47|435.07|437.27|434.87|439.75|437.35|437.18|434.78|0
1648581300000|2022-03-29 19:15:00|437.17|434.77|439.6|437.2|441.56|439.16|436.58|434.18|0
1648581600000|2022-03-29 19:20:00|439.8|437.4|439.01|436.61|440.79|438.39|438.61|436.21|0
1648581900000|2022-03-29 19:25:00|438.81|436.41|441.57|439.17|441.57|439.17|438.22|435.82|0
1648582200000|2022-03-29 19:30:00|441.77|439.37|444.73|442.33|444.74|442.34|440.38|437.98|0
1648582500000|2022-03-29 19:35:00|444.54|442.14|441.96|439.56|445.92|443.52|441.76|439.36|0
1648582800000|2022-03-29 19:40:00|442.16|439.76|440.83|438.43|442.75|440.35|437.27|434.87|0
1648583100000|2022-03-29 19:45:00|440.43|438.03|441.02|438.62|444.2|441.8|439.44|437.04|0
1648583400000|2022-03-29 19:50:00|442.41|440.01|436.08|433.68|442.41|440.01|433.91|431.51|0
1648583700000|2022-03-29 19:55:00|435.09|432.69|441.61|439.21|441.61|439.21|434.9|432.5|0
1648584000000|2022-03-29 20:00:00|441.41|439.01|439.83|437.43|441.41|439.01|439.23|436.83|0
1648584300000|2022-03-29 20:05:00|440.02|437.62|437.45|435.05|440.02|437.62|436.07|433.67|0
1648584600000|2022-03-29 20:10:00|437.25|434.85|436.75|434.35|437.25|434.85|436.46|434.06|0
1648584900000|2022-03-29 20:15:00|436.86|434.06|437.45|434.65|437.45|434.65|436.66|433.86|0
1648585200000|2022-03-29 20:20:00|437.54|434.74|437.44|434.64|438.23|435.43|437.44|434.64|0
1648585500000|2022-03-29 20:25:00|437.64|434.84|437.44|434.64|437.84|435.04|437.14|434.34|0
1648585800000|2022-03-29 20:30:00|437.24|434.44|437.83|435.03|437.83|435.03|437.24|434.44|0
1648586100000|2022-03-29 20:35:00|437.63|434.83|438.42|435.62|438.42|435.62|437.63|434.83|0
1648586400000|2022-03-29 20:40:00|438.32|435.52|438.42|435.62|438.62|435.82|438.22|435.42|0
1648586700000|2022-03-29 20:45:00|438.61|435.81|438.81|436.01|439.21|436.41|438.61|435.81|0
1648587000000|2022-03-29 20:50:00|438.41|435.61|438.41|435.61|438.81|436.01|438.41|435.61|0
1648587300000|2022-03-29 20:55:00|438.51|435.71|437.51|434.71|438.61|435.81|437.42|434.62|0
1648587600000|2022-03-29 21:00:00|437.57|434.77|437.19|434.39|437.57|434.77|437.19|434.39|0
1648587900000|2022-03-29 21:05:00|437.16|434.36|436.92|434.12|437.19|434.39|436.81|434.01|0
1648588200000|2022-03-29 21:10:00|437.01|434.21|436.56|433.76|437.01|434.21|436.24|433.44|0
1648588500000|2022-03-29 21:15:00|436.58|433.78|436.15|433.35|436.67|433.87|435.86|433.06|0
1648588800000|2022-03-29 21:20:00|436.21|433.41|436.35|433.55|436.55|433.75|436.15|433.35|0
1648589100000|2022-03-29 21:25:00|436.43|433.63|436.63|433.83|436.68|433.88|436.4|433.6|0
1648589400000|2022-03-29 21:30:00|436.69|433.89|436.86|434.06|436.86|434.06|436.67|433.87|0
1648589700000|2022-03-29 21:35:00|436.8|434|436.94|434.14|436.98|434.18|436.68|433.88|0
1648590000000|2022-03-29 21:40:00|436.57|433.77|436.74|433.94|436.82|434.02|436.54|433.74|0
1648590300000|2022-03-29 21:45:00|436.77|433.97|436.57|433.77|436.85|434.05|436.37|433.57|0
1648590600000|2022-03-29 21:50:00|436.39|433.59|436.85|434.05|436.85|434.05|436.39|433.59|0
1648590900000|2022-03-29 21:55:00|436.74|433.94|436.88|434.08|436.9|434.1|436.74|433.94|0
1648591200000|2022-03-29 22:00:00|437.67|434.87|435.6|432.8|437.67|434.87|435.6|432.8|0
1648591500000|2022-03-29 22:05:00|435.5|432.7|434.02|431.22|435.5|432.7|433.63|430.83|0
1648591800000|2022-03-29 22:10:00|434.22|431.42|434.02|431.22|434.22|431.42|433.63|430.83|0
1648592100000|2022-03-29 22:15:00|434.22|431.42|434.41|431.61|434.41|431.61|433.82|431.02|0
1648592400000|2022-03-29 22:20:00|434.02|431.22|435.2|432.4|435.2|432.4|433.82|431.02|0
1648592700000|2022-03-29 22:25:00|435|432.2|435.78|432.98|436.38|433.58|434.41|431.61|0
1648593000000|2022-03-29 22:30:00|435.98|433.18|435.98|433.18|436.77|433.97|435.78|432.98|0
1648593300000|2022-03-29 22:35:00|436.37|433.57|437.16|434.36|437.36|434.56|435.98|433.18|0
1648593600000|2022-03-29 22:40:00|437.25|434.45|437.15|434.35|437.35|434.55|436.76|433.96|0
1648593900000|2022-03-29 22:45:00|437.55|434.75|437.94|435.14|437.94|435.14|437.35|434.55|0
1648594200000|2022-03-29 22:50:00|437.74|434.94|436.16|433.36|437.74|434.94|435.96|433.16|0
1648594500000|2022-03-29 22:55:00|435.96|433.16|436.16|433.36|437.15|434.35|435.96|433.16|0
1648594800000|2022-03-29 23:00:00|435.96|433.16|436.55|433.75|437.14|434.34|435.76|432.96|0
1648595100000|2022-03-29 23:05:00|436.35|433.55|436.94|434.14|437.14|434.34|436.35|433.55|0
1648595400000|2022-03-29 23:10:00|436.74|433.94|436.74|433.94|437.43|434.63|436.44|433.64|0
1648595700000|2022-03-29 23:15:00|436.94|434.14|436.93|434.13|437.33|434.53|436.54|433.74|0
1648596000000|2022-03-29 23:20:00|436.74|433.94|436.73|433.93|437.33|434.53|436.73|433.93|0
1648596300000|2022-03-29 23:25:00|436.54|433.74|436.53|433.73|437.13|434.33|436.53|433.73|0
1648596600000|2022-03-29 23:30:00|436.34|433.54|435.94|433.14|436.73|433.93|435.54|432.74|0
1648596900000|2022-03-29 23:35:00|435.74|432.94|436.42|433.62|436.92|434.12|435.74|432.94|0
1648597200000|2022-03-29 23:40:00|436.33|433.53|437.91|435.11|437.91|435.11|436.33|433.53|0
1648597500000|2022-03-29 23:45:00|437.71|434.91|437.7|434.9|437.91|435.11|437.31|434.51|0
1648597800000|2022-03-29 23:50:00|437.8|435|437.31|434.51|437.9|435.1|437.11|434.31|0
1648598100000|2022-03-29 23:55:00|437.5|434.7|437.9|435.1|437.9|435.1|437.5|434.7|0
1648598400000|2022-03-30 00:00:00|437.7|434.9|434.74|431.94|437.7|434.9|434.54|431.74|0
1648598700000|2022-03-30 00:05:00|434.54|431.74|435.32|432.52|435.32|432.52|433.55|430.75|0
1648599000000|2022-03-30 00:10:00|435.13|432.33|435.22|432.42|435.32|432.52|434.34|431.54|0
1648599300000|2022-03-30 00:15:00|435.12|432.32|434.73|431.93|435.32|432.52|434.14|431.34|0
1648599600000|2022-03-30 00:20:00|434.62|431.82|435.51|432.71|435.51|432.71|434.62|431.82|0
1648599900000|2022-03-30 00:25:00|435.31|432.51|436.69|433.89|436.89|434.09|435.31|432.51|0
1648600200000|2022-03-30 00:30:00|437.09|434.29|436.89|434.09|437.88|435.08|436.69|433.89|0
1648600500000|2022-03-30 00:35:00|437.08|434.28|436.49|433.69|437.08|434.28|436.1|433.3|0
1648600800000|2022-03-30 00:40:00|436.58|433.78|435.59|432.79|436.58|433.78|435.5|432.7|0
1648601100000|2022-03-30 00:45:00|435.5|432.7|436.09|433.29|436.18|433.38|435.3|432.5|0
1648601400000|2022-03-30 00:50:00|436.18|433.38|435.1|432.3|436.28|433.48|435.1|432.3|0
1648601700000|2022-03-30 00:55:00|434.9|432.1|435.29|432.49|435.49|432.69|434.51|431.71|0
1648602000000|2022-03-30 01:00:00|435.19|432.39|435.09|432.29|435.29|432.49|434.3|431.5|0
1648602300000|2022-03-30 01:05:00|434.89|432.09|435.88|433.08|436.27|433.47|434.3|431.5|0
1648602600000|2022-03-30 01:10:00|435.97|433.17|435.28|432.48|436.27|433.47|434.3|431.5|0
1648602900000|2022-03-30 01:15:00|434.69|431.89|434.69|431.89|434.89|432.09|434.1|431.3|0
1648603200000|2022-03-30 01:20:00|434.88|432.08|434.88|432.08|435.48|432.68|434.68|431.88|0
1648603500000|2022-03-30 01:25:00|435.08|432.28|438.83|436.03|439.82|437.02|434.68|431.88|0
1648603800000|2022-03-30 01:30:00|438.63|435.83|439.22|436.42|439.62|436.82|438.43|435.63|0
1648604100000|2022-03-30 01:35:00|439.42|436.62|437.63|434.83|439.61|436.81|437.04|434.24|0
1648604400000|2022-03-30 01:40:00|437.83|435.03|440|437.2|440.2|437.4|437.63|434.83|0
1648604700000|2022-03-30 01:45:00|440.2|437.4|439.5|436.7|442.18|439.38|439.41|436.61|0
1648605000000|2022-03-30 01:50:00|439.6|436.8|438.41|435.61|439.8|437|438.02|435.22|0
1648605300000|2022-03-30 01:55:00|438.02|435.22|437.42|434.62|438.02|435.22|436.83|434.03|0
1648605600000|2022-03-30 02:00:00|437.62|434.82|436.24|433.44|437.82|435.02|435.84|433.04|0
1648605900000|2022-03-30 02:05:00|436.23|433.43|436.23|433.43|437.02|434.22|435.93|433.13|0
1648606200000|2022-03-30 02:10:00|436.03|433.23|436.43|433.63|437.22|434.42|435.84|433.04|0
1648606500000|2022-03-30 02:15:00|436.62|433.82|436.03|433.23|436.62|433.82|435.63|432.83|0
1648606800000|2022-03-30 02:20:00|435.93|433.13|435.63|432.83|436.42|433.62|435.63|432.83|0
1648607100000|2022-03-30 02:25:00|435.83|433.03|435.82|433.02|436.22|433.42|435.63|432.83|0
1648607400000|2022-03-30 02:30:00|435.63|432.83|435.03|432.23|435.82|433.02|434.25|431.45|0
1648607700000|2022-03-30 02:35:00|434.83|432.03|435.23|432.43|435.23|432.43|434.44|431.64|0
1648608000000|2022-03-30 02:40:00|435.03|432.23|434.43|431.63|435.62|432.82|434.24|431.44|0
1648608300000|2022-03-30 02:45:00|434.63|431.83|435.02|432.22|435.02|432.22|433.65|430.85|0
1648608600000|2022-03-30 02:50:00|435.12|432.32|435.02|432.22|436.01|433.21|434.82|432.02|0
1648608900000|2022-03-30 02:55:00|434.82|432.02|434.23|431.43|434.82|432.02|434.23|431.43|0
1648609200000|2022-03-30 03:00:00|434.42|431.62|435.41|432.61|435.6|432.8|434.42|431.62|0
1648609500000|2022-03-30 03:05:00|435.6|432.8|435.89|433.09|436|433.2|435.6|432.8|0
1648609800000|2022-03-30 03:10:00|436|433.2|435.4|432.6|436|433.2|435.01|432.21|0
1648610100000|2022-03-30 03:15:00|435.2|432.4|435.2|432.4|435.6|432.8|434.81|432.01|0
1648610400000|2022-03-30 03:20:00|435.4|432.6|435.59|432.79|435.59|432.79|435.2|432.4|0
1648610700000|2022-03-30 03:25:00|435.79|432.99|436.57|433.77|436.57|433.77|435.59|432.79|0
1648611000000|2022-03-30 03:30:00|436.18|433.38|435.98|433.18|436.97|434.17|435.78|432.98|0
1648611300000|2022-03-30 03:35:00|436.18|433.38|435.58|432.78|436.18|433.38|435.58|432.78|0
1648611600000|2022-03-30 03:40:00|435.78|432.98|436.37|433.57|436.46|433.66|435.58|432.78|0
1648611900000|2022-03-30 03:45:00|436.17|433.37|436.17|433.37|436.76|433.96|435.97|433.17|0
1648612200000|2022-03-30 03:50:00|436.26|433.46|437.39|434.59|437.49|434.69|435.97|433.17|0
1648612500000|2022-03-30 03:55:00|437.3|434.5|435.91|433.11|437.3|434.5|435.72|432.92|0
1648612800000|2022-03-30 04:00:00|436.11|433.31|437.09|434.29|437.49|434.69|436.11|433.31|0
1648613100000|2022-03-30 04:05:00|437.29|434.49|437.29|434.49|437.68|434.88|437.29|434.49|0
1648613400000|2022-03-30 04:10:00|437.38|434.58|437.48|434.68|437.68|434.88|437.09|434.29|0
1648613700000|2022-03-30 04:15:00|437.68|434.88|437.08|434.28|437.68|434.88|436.89|434.09|0
1648614000000|2022-03-30 04:20:00|437.18|434.38|437.08|434.28|437.47|434.67|436.68|433.88|0
1648614300000|2022-03-30 04:25:00|437.28|434.48|437.08|434.28|437.87|435.07|437.08|434.28|0
1648614600000|2022-03-30 04:30:00|437.17|434.37|435.69|432.89|437.27|434.47|435.69|432.89|0
1648614900000|2022-03-30 04:35:00|435.59|432.79|434.41|431.61|435.89|433.09|434.31|431.51|0
1648615200000|2022-03-30 04:40:00|434.51|431.71|432.35|429.55|434.51|431.71|432.15|429.35|0
1648615500000|2022-03-30 04:45:00|432.54|429.74|433.91|431.11|433.91|431.11|432.54|429.74|0
1648615800000|2022-03-30 04:50:00|434.11|431.31|434.11|431.31|434.7|431.9|433.52|430.72|0
1648616100000|2022-03-30 04:55:00|434.3|431.5|434.3|431.5|434.59|431.79|434.1|431.3|0
1648616400000|2022-03-30 05:00:00|434.5|431.7|435.28|432.48|436.26|433.46|434.1|431.3|0
1648616700000|2022-03-30 05:05:00|435.48|432.68|435.87|433.07|436.26|433.46|435.28|432.48|0
1648617000000|2022-03-30 05:10:00|435.96|433.16|434.29|431.49|435.96|433.16|433.99|431.19|0
1648617300000|2022-03-30 05:15:00|434.09|431.29|433.89|431.09|434.29|431.49|432.81|430.01|0
1648617600000|2022-03-30 05:20:00|433.7|430.9|433.89|431.09|434.29|431.49|433.3|430.5|0
1648617900000|2022-03-30 05:25:00|434.09|431.29|435.26|432.46|435.46|432.66|433.79|430.99|0
1648618200000|2022-03-30 05:30:00|435.36|432.56|435.85|433.05|435.85|433.05|434.87|432.07|0
1648618500000|2022-03-30 05:35:00|435.65|432.85|437.03|434.23|437.03|434.23|435.46|432.66|0
1648618800000|2022-03-30 05:40:00|437.23|434.43|437.62|434.82|438.01|435.21|437.12|434.32|0
1648619100000|2022-03-30 05:45:00|437.81|435.01|439.59|436.79|439.59|436.79|437.81|435.01|0
1648619400000|2022-03-30 05:50:00|439.98|437.18|440.18|437.38|440.38|437.58|438.69|435.89|0
1648619700000|2022-03-30 05:55:00|440.57|437.77|442.35|439.55|442.55|439.75|439.78|436.98|0
1648620000000|2022-03-30 06:00:00|442.55|439.75|440.66|437.86|442.55|439.75|438.99|436.19|0
1648620300000|2022-03-30 06:05:00|440.86|438.06|440.96|438.16|441.36|438.56|438.79|435.99|0
1648620600000|2022-03-30 06:10:00|440.76|437.96|440.36|437.56|441.55|438.75|439.97|437.17|0
1648620900000|2022-03-30 06:15:00|440.16|437.36|441.74|438.94|441.94|439.14|440.16|437.36|0
1648621200000|2022-03-30 06:20:00|441.64|438.84|439.46|436.66|441.64|438.84|438.78|435.98|0
1648621500000|2022-03-30 06:25:00|439.76|436.96|440.35|437.55|440.75|437.95|439.37|436.57|0
1648621800000|2022-03-30 06:30:00|440.55|437.75|438.97|436.17|440.55|437.75|438.57|435.77|0
1648622100000|2022-03-30 06:35:00|439.16|436.36|438.57|435.77|439.36|436.56|437.98|435.18|0
1648622400000|2022-03-30 06:40:00|438.46|435.66|437.38|434.58|438.66|435.86|437.38|434.58|0
1648622700000|2022-03-30 06:45:00|437.48|434.68|437.18|434.38|437.97|435.17|436.88|434.08|0
1648623000000|2022-03-30 06:50:00|436.98|434.18|438.65|435.85|438.76|435.96|436.39|433.59|0
1648623300000|2022-03-30 06:55:00|438.56|435.76|439.34|436.54|439.35|436.55|437.77|434.97|0
1648623600000|2022-03-30 07:00:00|439.15|436.35|435.89|433.09|439.34|436.54|434.42|431.62|0
1648623900000|2022-03-30 07:05:00|435.59|433.19|435.59|433.19|436.18|433.78|431.95|429.55|0
1648624200000|2022-03-30 07:10:00|435.39|432.99|434.01|431.61|436.77|434.37|434.01|431.61|0
1648624500000|2022-03-30 07:15:00|434.21|431.81|430.28|427.88|434.21|431.81|430.08|427.68|0
1648624800000|2022-03-30 07:20:00|430.37|427.97|431.84|429.44|433.01|430.61|428.19|425.79|0
1648625100000|2022-03-30 07:25:00|432.43|430.03|431.73|429.33|433.6|431.2|431.25|428.85|0
1648625400000|2022-03-30 07:30:00|431.64|429.24|433.6|431.2|433.6|431.2|431.44|429.04|0
1648625700000|2022-03-30 07:35:00|433.4|431|432.22|429.82|434.77|432.37|432.22|429.82|0
1648626000000|2022-03-30 07:40:00|432.42|430.02|434.47|432.07|434.57|432.17|432.02|429.62|0
1648626300000|2022-03-30 07:45:00|434.38|431.98|433|430.6|434.97|432.57|432.41|430.01|0
1648626600000|2022-03-30 07:50:00|432.8|430.4|432.01|429.61|433.48|431.08|432.01|429.61|0
1648626900000|2022-03-30 07:55:00|432.21|429.81|432.99|430.59|433.58|431.18|431.81|429.41|0
1648627200000|2022-03-30 08:00:00|432.79|430.39|429.07|426.67|433.08|430.68|427.5|425.1|0
1648627500000|2022-03-30 08:05:00|429.26|426.86|429.46|427.06|429.65|427.25|427.5|425.1|0
1648627800000|2022-03-30 08:10:00|428.96|426.56|426.44|424.04|429.26|426.86|425.17|422.77|0
1648628100000|2022-03-30 08:15:00|426.25|423.85|428|425.6|428.78|426.38|426.05|423.65|0
1648628400000|2022-03-30 08:20:00|428.19|425.79|427.7|425.3|429.17|426.77|427.7|425.3|0
1648628700000|2022-03-30 08:25:00|427.6|425.2|429.75|427.35|429.94|427.54|427.02|424.62|0
1648629000000|2022-03-30 08:30:00|429.84|427.44|429.55|427.15|430.03|427.63|429.16|426.76|0
1648629300000|2022-03-30 08:35:00|429.45|427.05|429.29|426.89|430.6|428.2|429.29|426.89|0
1648629600000|2022-03-30 08:40:00|428.9|426.5|427.72|425.32|429.29|426.89|426.94|424.54|0
1648629900000|2022-03-30 08:45:00|427.62|425.22|426.16|423.76|427.62|425.22|426.16|423.76|0
1648630200000|2022-03-30 08:50:00|425.96|423.56|426.93|424.53|427.72|425.32|425.77|423.37|0
1648630500000|2022-03-30 08:55:00|427.13|424.73|428.3|425.9|428.69|426.29|427.13|424.73|0
1648630800000|2022-03-30 09:00:00|428.49|426.09|430.25|427.85|430.25|427.85|428.29|425.89|0
1648631100000|2022-03-30 09:05:00|429.86|427.46|430.05|427.65|430.83|428.43|429.27|426.87|0
1648631400000|2022-03-30 09:10:00|430.14|427.74|430.14|427.74|430.24|427.84|429.27|426.87|0
1648631700000|2022-03-30 09:15:00|430.24|427.84|431.21|428.81|431.41|429.01|429.65|427.25|0
1648632000000|2022-03-30 09:20:00|431.31|428.91|432.39|429.99|432.68|430.28|431.21|428.81|0
1648632300000|2022-03-30 09:25:00|432.48|430.08|431.21|428.81|432.58|430.18|430.82|428.42|0
1648632600000|2022-03-30 09:30:00|431.01|428.61|431.4|429|432.19|429.79|431.01|428.61|0
1648632900000|2022-03-30 09:35:00|431.2|428.8|430.81|428.41|431.4|429|429.83|427.43|0
1648633200000|2022-03-30 09:40:00|431.01|428.61|431.98|429.58|432.18|429.78|430.81|428.41|0
1648633500000|2022-03-30 09:45:00|431.79|429.39|431.98|429.58|432.76|430.36|431.59|429.19|0
1648633800000|2022-03-30 09:50:00|431.78|429.38|431.19|428.79|432.76|430.36|430.89|428.49|0
1648634100000|2022-03-30 09:55:00|431|428.6|432.36|429.96|432.56|430.16|430.6|428.2|0
1648634400000|2022-03-30 10:00:00|432.46|430.06|430.6|428.2|432.46|430.06|426.98|424.58|0
1648634700000|2022-03-30 10:05:00|430.89|428.49|427.95|425.55|431.67|429.27|427.56|425.16|0
1648635000000|2022-03-30 10:10:00|427.86|425.46|428.14|425.74|428.83|426.43|427.27|424.87|0
1648635300000|2022-03-30 10:15:00|428.05|425.65|428.24|425.84|428.44|426.04|425.9|423.5|0
1648635600000|2022-03-30 10:20:00|428.05|425.65|429.02|426.62|429.11|426.71|427.66|425.26|0
1648635900000|2022-03-30 10:25:00|428.92|426.52|428.82|426.42|429.8|427.4|428.43|426.03|0
1648636200000|2022-03-30 10:30:00|428.72|426.32|429.21|426.81|429.41|427.01|428.52|426.12|0
1648636500000|2022-03-30 10:35:00|429.11|426.71|429.79|427.39|430.18|427.78|429.01|426.61|0
1648636800000|2022-03-30 10:40:00|429.4|427|430.08|427.68|430.86|428.46|429.21|426.81|0
1648637100000|2022-03-30 10:45:00|430.18|427.78|432.23|429.83|432.82|430.42|430.18|427.78|0
1648637400000|2022-03-30 10:50:00|432.13|429.73|432.72|430.32|433.31|430.91|431.94|429.54|0
1648637700000|2022-03-30 10:55:00|432.81|430.41|431.93|429.53|433.11|430.71|431.15|428.75|0
1648638000000|2022-03-30 11:00:00|432.13|429.73|433.69|431.29|434.87|432.47|431.93|429.53|0
1648638300000|2022-03-30 11:05:00|433.5|431.1|431.92|429.52|433.5|431.1|431.53|429.13|0
1648638600000|2022-03-30 11:10:00|431.82|429.42|432.41|430.01|432.9|430.5|431.53|429.13|0
1648638900000|2022-03-30 11:15:00|432.31|429.91|431.92|429.52|433.09|430.69|431.53|429.13|0
1648639200000|2022-03-30 11:20:00|431.72|429.32|433.29|430.89|433.97|431.57|431.53|429.13|0
1648639500000|2022-03-30 11:25:00|433.18|430.78|433.09|430.69|434.07|431.67|432.7|430.3|0
1648639800000|2022-03-30 11:30:00|433.18|430.78|434.85|432.45|434.85|432.45|432.69|430.29|0
1648640100000|2022-03-30 11:35:00|434.94|432.54|434.26|431.86|435.05|432.65|433.87|431.47|0
1648640400000|2022-03-30 11:40:00|434.35|431.95|433.27|430.87|434.35|431.95|432.98|430.58|0
1648640700000|2022-03-30 11:45:00|433.47|431.07|433.27|430.87|433.66|431.26|432.88|430.48|0
1648641000000|2022-03-30 11:50:00|433.17|430.77|434.05|431.65|434.44|432.04|433.17|430.77|0
1648641300000|2022-03-30 11:55:00|434.25|431.85|433.46|431.06|434.44|432.04|433.07|430.67|0
1648641600000|2022-03-30 12:00:00|433.26|430.86|432.87|430.47|433.26|430.86|431.3|428.9|0
1648641900000|2022-03-30 12:05:00|432.67|430.27|431.1|428.7|432.77|430.37|430.32|427.92|0
1648642200000|2022-03-30 12:10:00|431.3|428.9|425.92|423.52|431.88|429.48|425.72|423.32|0
1648642500000|2022-03-30 12:15:00|426.11|423.71|426.21|423.81|427.58|425.18|425.82|423.42|0
1648642800000|2022-03-30 12:20:00|425.82|423.42|424.07|421.67|426.6|424.2|423.77|421.37|0
1648643100000|2022-03-30 12:25:00|424.26|421.86|424.26|421.86|426.1|423.7|423.48|421.08|0
1648643400000|2022-03-30 12:30:00|424.74|422.34|426.98|424.58|427.76|425.36|424.65|422.25|0
1648643700000|2022-03-30 12:35:00|426.79|424.39|429.91|427.51|431.87|429.47|426.79|424.39|0
1648644000000|2022-03-30 12:40:00|430.1|427.7|429.32|426.92|430.88|428.48|429.32|426.92|0
1648644300000|2022-03-30 12:45:00|429.51|427.11|426.87|424.47|429.51|427.11|426.39|423.99|0
1648644600000|2022-03-30 12:50:00|426.97|424.57|428.23|425.83|428.53|426.13|426.58|424.18|0
1648644900000|2022-03-30 12:55:00|428.14|425.74|430.09|427.69|430.09|427.69|427.94|425.54|0
1648645200000|2022-03-30 13:00:00|430.18|427.78|428.03|425.63|430.18|427.78|427.74|425.34|0
1648645500000|2022-03-30 13:05:00|427.94|425.54|427.54|425.14|428.72|426.32|427.15|424.75|0
1648645800000|2022-03-30 13:10:00|427.74|425.34|430.08|427.68|430.08|427.68|426.66|424.26|0
1648646100000|2022-03-30 13:15:00|429.78|427.38|430.86|428.46|430.86|428.46|428.51|426.11|0
1648646400000|2022-03-30 13:20:00|430.95|428.55|431.83|429.43|433.21|430.81|430.66|428.26|0
1648646700000|2022-03-30 13:25:00|431.64|429.24|432.22|429.82|433.99|431.59|431.05|428.65|0
1648647000000|2022-03-30 13:30:00|433.79|431.39|433.49|431.09|436.34|433.94|432.71|430.31|0
1648647300000|2022-03-30 13:35:00|433.89|431.49|430.15|427.75|435.46|433.06|428.78|426.38|0
1648647600000|2022-03-30 13:40:00|429.96|427.56|430.74|428.34|432.9|430.5|428.98|426.58|0
1648647900000|2022-03-30 13:45:00|430.93|428.53|434.07|431.67|434.27|431.87|428.19|425.79|0
1648648200000|2022-03-30 13:50:00|434.27|431.87|433.68|431.28|435.06|432.66|432.1|429.7|0
1648648500000|2022-03-30 13:55:00|433.48|431.08|436.23|433.83|437.02|434.62|431.71|429.31|0
1648648800000|2022-03-30 14:00:00|436.82|434.42|435.8|433.4|438.6|436.2|434.65|432.25|0
1648649100000|2022-03-30 14:05:00|435.61|433.21|431.66|429.26|436.4|434|431.08|428.68|0
1648649400000|2022-03-30 14:10:00|432.45|430.05|435.69|433.29|436.39|433.99|431.86|429.46|0
1648649700000|2022-03-30 14:15:00|435.8|433.4|431.26|428.86|436.59|434.19|430.09|427.69|0
1648650000000|2022-03-30 14:20:00|431.16|428.76|431.89|429.49|432.91|430.51|430.48|428.08|0
1648650300000|2022-03-30 14:25:00|432.48|430.08|430.32|427.92|433.66|431.26|429.73|427.33|0
1648650600000|2022-03-30 14:30:00|430.21|427.81|430.12|427.72|431|428.6|427.77|425.37|0
1648650900000|2022-03-30 14:35:00|429.33|426.93|432.07|429.67|432.47|430.07|429.14|426.74|0
1648651200000|2022-03-30 14:40:00|432.27|429.87|431.09|428.69|432.66|430.26|430.31|427.91|0
1648651500000|2022-03-30 14:45:00|430.89|428.49|432.85|430.45|434.13|431.73|430.5|428.1|0
1648651800000|2022-03-30 14:50:00|433.05|430.65|430.69|428.29|434.82|432.42|430.49|428.09|0
1648652100000|2022-03-30 14:55:00|430.89|428.49|427.75|425.35|431.28|428.88|427.36|424.96|0
1648652400000|2022-03-30 15:00:00|427.55|425.15|427.75|425.35|429.31|426.91|426.77|424.37|0
1648652700000|2022-03-30 15:05:00|428.14|425.74|424.27|421.87|433.09|430.69|424.26|421.86|0
1648653000000|2022-03-30 15:10:00|424.07|421.67|424.07|421.67|424.65|422.25|420|417.6|0
1648653300000|2022-03-30 15:15:00|423.68|421.28|426.79|424.39|427.18|424.78|423.49|421.09|0
1648653600000|2022-03-30 15:20:00|426.59|424.19|425.62|423.22|427.37|424.97|424.84|422.44|0
1648653900000|2022-03-30 15:25:00|425.81|423.41|423.48|421.08|425.81|423.41|421.93|419.53|0
1648654200000|2022-03-30 15:30:00|424.06|421.66|426|423.6|426.2|423.8|422.7|420.3|0
1648654500000|2022-03-30 15:35:00|426.19|423.79|426.87|424.47|428.14|425.74|425.81|423.41|0
1648654800000|2022-03-30 15:40:00|427.16|424.76|426.67|424.27|427.55|425.15|425.41|423.01|0
1648655100000|2022-03-30 15:45:00|426.38|423.98|426.38|423.98|428.13|425.73|425.02|422.62|0
1648655400000|2022-03-30 15:50:00|426.57|424.17|425.6|423.2|426.77|424.37|424.82|422.42|0
1648655700000|2022-03-30 15:55:00|425.79|423.39|427.93|425.53|427.93|425.53|424.82|422.42|0
1648656000000|2022-03-30 16:00:00|427.35|424.95|429.49|427.09|431.25|428.85|427.35|424.95|0
1648656300000|2022-03-30 16:05:00|429.29|426.89|423.73|421.33|429.29|426.89|422.76|420.36|0
1648656600000|2022-03-30 16:10:00|423.93|421.53|424.21|421.81|424.7|422.3|421.98|419.58|0
1648656900000|2022-03-30 16:15:00|424.12|421.72|425.67|423.27|425.87|423.47|423.53|421.13|0
1648657200000|2022-03-30 16:20:00|426.06|423.66|424.7|422.3|426.45|424.05|423.92|421.52|0
1648657500000|2022-03-30 16:25:00|424.5|422.1|425.08|422.68|425.86|423.46|423.72|421.32|0
1648657800000|2022-03-30 16:30:00|425.28|422.88|426.05|423.65|426.05|423.65|424.11|421.71|0
1648658100000|2022-03-30 16:35:00|426.44|424.04|428|425.6|428|425.6|426.25|423.85|0
1648658400000|2022-03-30 16:40:00|428.4|426|429.57|427.17|429.96|427.56|427.22|424.82|0
1648658700000|2022-03-30 16:45:00|429.37|426.97|428|425.6|429.57|427.17|427.41|425.01|0
1648659000000|2022-03-30 16:50:00|427.8|425.4|427.99|425.59|428.19|425.79|427.02|424.62|0
1648659300000|2022-03-30 16:55:00|428.19|425.79|428.38|425.98|428.58|426.18|427.6|425.2|0
1648659600000|2022-03-30 17:00:00|428.58|426.18|426.42|424.02|428.58|426.18|426.04|423.64|0
1648659900000|2022-03-30 17:05:00|426.52|424.12|423.89|421.49|426.62|424.22|423.11|420.71|0
1648660200000|2022-03-30 17:10:00|423.98|421.58|425.93|423.53|425.93|423.53|422.91|420.51|0
1648660500000|2022-03-30 17:15:00|426.03|423.63|423.88|421.48|426.22|423.82|422.52|420.12|0
1648660800000|2022-03-30 17:20:00|423.68|421.28|422.12|419.72|423.68|421.28|420.96|418.56|0
1648661100000|2022-03-30 17:25:00|421.93|419.53|421.34|418.94|421.93|419.53|420.37|417.97|0
1648661400000|2022-03-30 17:30:00|420.95|418.55|420.76|418.36|422.7|420.3|420.37|417.97|0
1648661700000|2022-03-30 17:35:00|420.95|418.55|420.17|417.77|422.31|419.91|419.98|417.58|0
1648662000000|2022-03-30 17:40:00|419.98|417.58|419.97|417.57|420.75|418.35|418.81|416.41|0
1648662300000|2022-03-30 17:45:00|419.39|416.99|420.94|418.54|421.13|418.73|418.42|416.02|0
1648662600000|2022-03-30 17:50:00|421.13|418.73|421.22|418.82|421.91|419.51|420.16|417.76|0
1648662900000|2022-03-30 17:55:00|420.74|418.34|418.6|416.2|421.13|418.73|417.64|415.24|0
1648663200000|2022-03-30 18:00:00|418.22|415.82|422.29|419.89|423.65|421.25|418.02|415.62|0
1648663500000|2022-03-30 18:05:00|422.1|419.7|422.87|420.47|423.26|420.86|420.54|418.14|0
1648663800000|2022-03-30 18:10:00|423.07|420.67|422.28|419.88|423.26|420.86|421.51|419.11|0
1648664100000|2022-03-30 18:15:00|422.48|420.08|418.78|416.38|422.48|420.08|418.01|415.61|0
1648664400000|2022-03-30 18:20:00|418.98|416.58|418.78|416.38|419.17|416.77|417.62|415.22|0
1648664700000|2022-03-30 18:25:00|418.59|416.19|417.81|415.41|419.75|417.35|416.84|414.44|0
1648665000000|2022-03-30 18:30:00|417.42|415.02|419.06|416.66|420.14|417.74|417.03|414.63|0
1648665300000|2022-03-30 18:35:00|418.97|416.57|419.94|417.54|420.91|418.51|418.97|416.57|0
1648665600000|2022-03-30 18:40:00|419.74|417.34|415.86|413.46|419.93|417.53|415.09|412.69|0
1648665900000|2022-03-30 18:45:00|415.67|413.27|414.89|412.49|416.06|413.66|413.93|411.53|0
1648666200000|2022-03-30 18:50:00|414.7|412.3|414.12|411.72|415.86|413.46|413.35|410.95|0
1648666500000|2022-03-30 18:55:00|414.31|411.91|412.47|410.07|416.24|413.84|411.8|409.4|0
1648666800000|2022-03-30 19:00:00|412.19|409.79|411.22|408.82|413.15|410.75|411.03|408.63|0
1648667100000|2022-03-30 19:05:00|411.03|408.63|410.45|408.05|412.37|409.97|409.87|407.47|0
1648667400000|2022-03-30 19:10:00|410.06|407.66|411.09|408.69|411.47|409.07|407.35|404.95|0
1648667700000|2022-03-30 19:15:00|411.18|408.78|407.44|405.04|411.66|409.26|406.1|403.7|0
1648668000000|2022-03-30 19:20:00|407.24|404.84|402.84|400.44|407.24|404.84|401.89|399.49|0
1648668300000|2022-03-30 19:25:00|402.65|400.25|408.35|405.95|409.31|406.91|402.08|399.68|0
1648668600000|2022-03-30 19:30:00|408.54|406.14|410.65|408.25|412.18|409.78|407.01|404.61|0
1648668900000|2022-03-30 19:35:00|410.45|408.05|407.74|405.34|413.91|411.51|407.55|405.15|0
1648669200000|2022-03-30 19:40:00|407.93|405.53|408.12|405.72|410.62|408.22|405.06|402.66|0
1648669500000|2022-03-30 19:45:00|408.31|405.91|413.31|410.91|415.43|413.03|408.31|405.91|0
1648669800000|2022-03-30 19:50:00|412.73|410.33|407.54|405.14|412.73|410.33|406.58|404.18|0
1648670100000|2022-03-30 19:55:00|409.46|407.06|419.39|416.99|419.39|416.99|409.26|406.86|0
1648670400000|2022-03-30 20:00:00|418.91|416.51|421.62|419.22|421.62|419.22|418.33|415.93|0
1648670700000|2022-03-30 20:05:00|421.43|419.03|421.23|418.83|422.01|419.61|420.46|418.06|0
1648671000000|2022-03-30 20:10:00|421.04|418.64|420.54|418.14|421.62|419.22|419.57|417.17|0
1648671300000|2022-03-30 20:15:00|420.74|417.94|419.76|416.96|420.74|417.94|419.57|416.77|0
1648671600000|2022-03-30 20:20:00|420.15|417.35|420.54|417.74|420.74|417.94|420.15|417.35|0
1648671900000|2022-03-30 20:25:00|420.34|417.54|420.92|418.12|421.12|418.32|420.34|417.54|0
1648672200000|2022-03-30 20:30:00|421.12|418.32|421.12|418.32|421.51|418.71|421.12|418.32|0
1648672500000|2022-03-30 20:35:00|421.21|418.41|421.11|418.31|421.31|418.51|420.92|418.12|0
1648672800000|2022-03-30 20:40:00|421.21|418.41|422.47|419.67|422.48|419.68|421.21|418.41|0
1648673100000|2022-03-30 20:45:00|422.67|419.87|422.86|420.06|423.06|420.26|421.89|419.09|0
1648673400000|2022-03-30 20:50:00|422.96|420.16|422.27|419.47|422.96|420.16|422.08|419.28|0
1648673700000|2022-03-30 20:55:00|422.08|419.28|421.19|418.39|422.08|419.28|421.19|418.39|0
1648674000000|2022-03-30 21:00:00|421.68|418.88|421.17|418.37|421.68|418.88|421.04|418.24|0
1648674300000|2022-03-30 21:05:00|421.15|418.35|421.17|418.37|421.24|418.44|421.12|418.32|0
1648674600000|2022-03-30 21:10:00|421.12|418.32|421.03|418.23|421.2|418.4|421.03|418.23|0
1648674900000|2022-03-30 21:15:00|421|418.2|421.11|418.31|421.11|418.31|420.94|418.14|0
1648675200000|2022-03-30 21:20:00|421.02|418.22|421.19|418.39|421.5|418.7|421.02|418.22|0
1648675500000|2022-03-30 21:25:00|421.05|418.25|420.9|418.1|421.05|418.25|420.81|418.01|0
1648675800000|2022-03-30 21:30:00|420.93|418.13|420.79|417.99|420.93|418.13|420.76|417.96|0
1648676100000|2022-03-30 21:35:00|420.84|418.04|420.72|417.92|420.93|418.13|420.72|417.92|0
1648676400000|2022-03-30 21:40:00|420.87|418.07|420.95|418.15|420.98|418.18|420.84|418.04|0
1648676700000|2022-03-30 21:45:00|420.98|418.18|421.06|418.26|421.06|418.26|420.95|418.15|0
1648677000000|2022-03-30 21:50:00|421.17|418.37|420.83|418.03|421.21|418.41|420.66|417.86|0
1648677300000|2022-03-30 21:55:00|420.69|417.89|420.88|418.08|421.14|418.34|420.69|417.89|0
1648677600000|2022-03-30 22:00:00|421|418.2|420.28|417.48|421.25|418.45|419.89|417.09|0
1648677900000|2022-03-30 22:05:00|420.18|417.38|420.66|417.86|421.15|418.35|420.08|417.28|0
1648678200000|2022-03-30 22:10:00|420.86|418.06|420.85|418.05|420.86|418.06|420.08|417.28|0
1648678500000|2022-03-30 22:15:00|420.66|417.86|420.46|417.66|420.66|417.86|420.07|417.27|0
1648678800000|2022-03-30 22:20:00|420.75|417.95|421.43|418.63|421.43|418.63|420.46|417.66|0
1648679100000|2022-03-30 22:25:00|421.04|418.24|421.43|418.63|421.43|418.63|421.04|418.24|0
1648679400000|2022-03-30 22:30:00|421.33|418.53|420.65|417.85|421.33|418.53|420.45|417.65|0
1648679700000|2022-03-30 22:35:00|420.84|418.04|419.86|417.06|420.84|418.04|419.86|417.06|0
1648680000000|2022-03-30 22:40:00|420.06|417.26|420.83|418.03|421.42|418.62|420.06|417.26|0
1648680300000|2022-03-30 22:45:00|421.03|418.23|420.64|417.84|421.03|418.23|420.25|417.45|0
1648680600000|2022-03-30 22:50:00|420.44|417.64|420.44|417.64|420.63|417.83|420.25|417.45|0
1648680900000|2022-03-30 22:55:00|420.24|417.44|420.43|417.63|420.63|417.83|420.24|417.44|0
1648681200000|2022-03-30 23:00:00|420.63|417.83|420.43|417.63|421.02|418.22|420.43|417.63|0
1648681500000|2022-03-30 23:05:00|420.24|417.44|420.82|418.02|421.21|418.41|420.24|417.44|0
1648681800000|2022-03-30 23:10:00|420.62|417.82|420.42|417.62|421.01|418.21|420.23|417.43|0
1648682100000|2022-03-30 23:15:00|420.62|417.82|420.23|417.43|421.2|418.4|420.23|417.43|0
1648682400000|2022-03-30 23:20:00|420.42|417.62|420.22|417.42|420.62|417.82|420.22|417.42|0
1648682700000|2022-03-30 23:25:00|420.42|417.62|420.03|417.23|420.42|417.62|420.03|417.23|0
1648683000000|2022-03-30 23:30:00|419.83|417.03|419.05|416.25|419.83|417.03|419.05|416.25|0
1648683300000|2022-03-30 23:35:00|418.95|416.15|418.85|416.05|419.05|416.25|418.66|415.86|0
1648683600000|2022-03-30 23:40:00|419.05|416.25|419.04|416.24|419.24|416.44|418.65|415.85|0
1648683900000|2022-03-30 23:45:00|418.85|416.05|418.65|415.85|418.85|416.05|418.26|415.46|0
1648684200000|2022-03-30 23:50:00|418.84|416.04|419.04|416.24|419.23|416.43|418.45|415.65|0
1648684500000|2022-03-30 23:55:00|419.03|416.23|418.84|416.04|419.03|416.23|418.64|415.84|0
1648684800000|2022-03-31 00:00:00|419.03|416.23|418.44|415.64|419.23|416.43|418.44|415.64|0
1648685100000|2022-03-31 00:05:00|418.64|415.84|419.03|416.23|419.03|416.23|418.44|415.64|0
1648685400000|2022-03-31 00:10:00|419.02|416.22|422.92|420.12|424.48|421.68|418.44|415.64|0
1648685700000|2022-03-31 00:15:00|423.12|420.32|422.53|419.73|423.51|420.71|420.97|418.17|0
1648686000000|2022-03-31 00:20:00|422.62|419.82|422.33|419.53|424.09|421.29|422.13|419.33|0
1648686300000|2022-03-31 00:25:00|422.13|419.33|423.3|420.5|423.5|420.7|421.94|419.14|0
1648686600000|2022-03-31 00:30:00|423.11|420.31|425.45|422.65|426.63|423.83|423.11|420.31|0
1648686900000|2022-03-31 00:35:00|425.64|422.84|427.21|424.41|427.21|424.41|424.86|422.06|0
1648687200000|2022-03-31 00:40:00|427.41|424.61|429.56|426.76|430.74|427.94|427.01|424.21|0
1648687500000|2022-03-31 00:45:00|429.76|426.96|428.97|426.17|429.76|426.96|428.18|425.38|0
1648687800000|2022-03-31 00:50:00|428.77|425.97|429.56|426.76|429.95|427.15|428.67|425.87|0
1648688100000|2022-03-31 00:55:00|429.45|426.65|430.37|427.57|430.37|427.57|428.54|425.74|0
1648688400000|2022-03-31 01:00:00|430.27|427.47|429.98|427.18|430.96|428.16|429.98|427.18|0
1648688700000|2022-03-31 01:05:00|430.17|427.37|428.99|426.19|430.17|427.37|428.6|425.8|0
1648689000000|2022-03-31 01:10:00|429.09|426.29|428.79|425.99|429.19|426.39|428.01|425.21|0
1648689300000|2022-03-31 01:15:00|428.99|426.19|428.79|425.99|429.18|426.38|428.4|425.6|0
1648689600000|2022-03-31 01:20:00|428.59|425.79|428.2|425.4|428.98|426.18|428.2|425.4|0
1648689900000|2022-03-31 01:25:00|428.39|425.59|429.17|426.37|429.37|426.57|428.2|425.4|0
1648690200000|2022-03-31 01:30:00|428.98|426.18|429.96|427.16|430.15|427.35|428.39|425.59|0
1648690500000|2022-03-31 01:35:00|430.15|427.35|428.38|425.58|430.15|427.35|428.19|425.39|0
1648690800000|2022-03-31 01:40:00|428.19|425.39|428.18|425.38|428.77|425.97|427.79|424.99|0
1648691100000|2022-03-31 01:45:00|428.38|425.58|428.28|425.48|428.97|426.17|427.79|424.99|0
1648691400000|2022-03-31 01:50:00|428.38|425.58|428.37|425.57|429.16|426.36|428.18|425.38|0
1648691700000|2022-03-31 01:55:00|428.18|425.38|428.37|425.57|428.37|425.57|427.98|425.18|0
1648692000000|2022-03-31 02:00:00|428.17|425.37|427|424.2|428.37|425.57|426.8|424|0
1648692300000|2022-03-31 02:05:00|427.29|424.49|427.58|424.78|427.97|425.17|426.8|424|0
1648692600000|2022-03-31 02:10:00|427.78|424.98|428.16|425.36|428.16|425.36|427.38|424.58|0
1648692900000|2022-03-31 02:15:00|428.36|425.56|428.16|425.36|428.36|425.56|427.97|425.17|0
1648693200000|2022-03-31 02:20:00|428.36|425.56|427.96|425.16|428.55|425.75|427.96|425.16|0
1648693500000|2022-03-31 02:25:00|428.16|425.36|427.96|425.16|428.35|425.55|427.57|424.77|0
1648693800000|2022-03-31 02:30:00|428.15|425.35|428.54|425.74|428.54|425.74|427.76|424.96|0
1648694100000|2022-03-31 02:35:00|428.74|425.94|429.52|426.72|429.91|427.11|428.74|425.94|0
1648694400000|2022-03-31 02:40:00|429.61|426.81|428.73|425.93|429.72|426.92|428.34|425.54|0
1648694700000|2022-03-31 02:45:00|428.34|425.54|428.53|425.73|428.73|425.93|428.14|425.34|0
1648695000000|2022-03-31 02:50:00|428.63|425.83|428.33|425.53|428.63|425.83|428.04|425.24|0
1648695300000|2022-03-31 02:55:00|428.23|425.43|428.13|425.33|428.72|425.92|427.94|425.14|0
1648695600000|2022-03-31 03:00:00|428.53|425.73|428.33|425.53|428.53|425.73|427.94|425.14|0
1648695900000|2022-03-31 03:05:00|428.22|425.42|427.54|424.74|428.52|425.72|427.54|424.74|0
1648696200000|2022-03-31 03:10:00|427.15|424.35|426.95|424.15|427.34|424.54|426.17|423.37|0
1648696500000|2022-03-31 03:15:00|427.14|424.34|427.14|424.34|427.53|424.73|426.95|424.15|0
1648696800000|2022-03-31 03:20:00|426.95|424.15|427.33|424.53|427.53|424.73|426.75|423.95|0
1648697100000|2022-03-31 03:25:00|427.53|424.73|427.72|424.92|427.72|424.92|427.33|424.53|0
1648697400000|2022-03-31 03:30:00|427.53|424.73|426.15|423.35|427.53|424.73|426.15|423.35|0
1648697700000|2022-03-31 03:35:00|425.96|423.16|425.56|422.76|426.15|423.35|424.59|421.79|0
1648698000000|2022-03-31 03:40:00|425.37|422.57|425.26|422.46|425.37|422.57|424.78|421.98|0
1648698300000|2022-03-31 03:45:00|425.36|422.56|425.17|422.37|425.56|422.76|425.17|422.37|0
1648698600000|2022-03-31 03:50:00|425.16|422.36|425.16|422.36|425.36|422.56|425.06|422.26|0
1648698900000|2022-03-31 03:55:00|425.36|422.56|424.77|421.97|425.55|422.75|424.57|421.77|0
1648699200000|2022-03-31 04:00:00|424.96|422.16|426.22|423.42|426.61|423.81|424.77|421.97|0
1648699500000|2022-03-31 04:05:00|426.31|423.51|426.02|423.22|426.61|423.81|426.02|423.22|0
1648699800000|2022-03-31 04:10:00|426.12|423.32|425.82|423.02|426.22|423.42|425.82|423.02|0
1648700100000|2022-03-31 04:15:00|425.72|422.92|426.41|423.61|426.41|423.61|425.63|422.83|0
1648700400000|2022-03-31 04:20:00|426.21|423.41|426.01|423.21|426.8|424|425.82|423.02|0
1648700700000|2022-03-31 04:25:00|425.82|423.02|425.03|422.23|425.91|423.11|425.03|422.23|0
1648701000000|2022-03-31 04:30:00|424.93|422.13|425.81|423.01|426.4|423.6|424.93|422.13|0
1648701300000|2022-03-31 04:35:00|425.62|422.82|426|423.2|426.2|423.4|425.61|422.81|0
1648701600000|2022-03-31 04:40:00|425.9|423.1|426.19|423.39|426.39|423.59|425.9|423.1|0
1648701900000|2022-03-31 04:45:00|426|423.2|426.19|423.39|426.78|423.98|426|423.2|0
1648702200000|2022-03-31 04:50:00|426.38|423.58|425.99|423.19|426.38|423.58|425.99|423.19|0
1648702500000|2022-03-31 04:55:00|426.09|423.29|426.18|423.38|426.38|423.58|425.89|423.09|0
1648702800000|2022-03-31 05:00:00|426.38|423.58|425.4|422.6|426.57|423.77|425.01|422.21|0
1648703100000|2022-03-31 05:05:00|425.21|422.41|424.03|421.23|425.79|422.99|423.64|420.84|0
1648703400000|2022-03-31 05:10:00|424.13|421.33|424.81|422.01|425.98|423.18|424.13|421.33|0
1648703700000|2022-03-31 05:15:00|425|422.2|424.22|421.42|425.2|422.4|423.83|421.03|0
1648704000000|2022-03-31 05:20:00|424.42|421.62|424.61|421.81|425|422.2|424.22|421.42|0
1648704300000|2022-03-31 05:25:00|424.41|421.61|423.83|421.03|424.5|421.7|423.44|420.64|0
1648704600000|2022-03-31 05:30:00|423.82|421.02|423.24|420.44|424.41|421.61|423.04|420.24|0
1648704900000|2022-03-31 05:35:00|423.43|420.63|422.46|419.66|424.21|421.41|422.46|419.66|0
1648705200000|2022-03-31 05:40:00|422.65|419.85|422.84|420.04|423.23|420.43|422.07|419.27|0
1648705500000|2022-03-31 05:45:00|422.65|419.85|422.64|419.84|423.42|420.62|422.45|419.65|0
1648705800000|2022-03-31 05:50:00|422.84|420.04|424.2|421.4|425.17|422.37|422.64|419.84|0
1648706100000|2022-03-31 05:55:00|424.29|421.49|424.97|422.17|425.36|422.56|424.19|421.39|0
1648706400000|2022-03-31 06:00:00|424.58|421.78|422.83|420.03|426.34|423.54|422.63|419.83|0
1648706700000|2022-03-31 06:05:00|423.02|420.22|424.19|421.39|424.38|421.58|422.63|419.83|0
1648707000000|2022-03-31 06:10:00|424.38|421.58|423.47|420.67|424.58|421.78|422.5|419.7|0
1648707300000|2022-03-31 06:15:00|423.37|420.57|423.08|420.28|423.47|420.67|421.91|419.11|0
1648707600000|2022-03-31 06:20:00|422.89|420.09|424.44|421.64|424.44|421.64|422.69|419.89|0
1648707900000|2022-03-31 06:25:00|424.34|421.54|424.14|421.34|424.44|421.64|423.17|420.37|0
1648708200000|2022-03-31 06:30:00|424.05|421.25|422.49|419.69|424.44|421.64|422.49|419.69|0
1648708500000|2022-03-31 06:35:00|422.88|420.08|422.29|419.49|423.16|420.36|421.51|418.71|0
1648708800000|2022-03-31 06:40:00|422.09|419.29|423.26|420.46|423.74|420.94|422.09|419.29|0
1648709100000|2022-03-31 06:45:00|423.45|420.65|423.64|420.84|424.23|421.43|422.96|420.16|0
1648709400000|2022-03-31 06:50:00|423.45|420.65|424.81|422.01|425.2|422.4|423.15|420.35|0
1648709700000|2022-03-31 06:55:00|424.42|421.62|425.29|422.49|425.39|422.59|423.93|421.13|0
1648710000000|2022-03-31 07:00:00|425.59|422.79|427.14|424.34|428.12|425.32|425.59|422.79|0
1648710300000|2022-03-31 07:05:00|426.75|424.35|424.6|422.2|426.84|424.44|424.4|422|0
1648710600000|2022-03-31 07:10:00|424.69|422.29|427.52|425.12|429.48|427.08|424.6|422.2|0
1648710900000|2022-03-31 07:15:00|427.72|425.32|429.55|427.15|430.72|428.32|427.72|425.32|0
1648711200000|2022-03-31 07:20:00|429.35|426.95|429.44|427.04|430.33|427.93|428.56|426.16|0
1648711500000|2022-03-31 07:25:00|429.35|426.95|428.17|425.77|430.33|427.93|428.07|425.67|0
1648711800000|2022-03-31 07:30:00|427.97|425.57|429.14|426.74|430.52|428.12|427.19|424.79|0
1648712100000|2022-03-31 07:35:00|428.95|426.55|429.92|427.52|430.52|428.12|428.95|426.55|0
1648712400000|2022-03-31 07:40:00|430.02|427.62|428.06|425.66|430.02|427.62|427.57|425.17|0
1648712700000|2022-03-31 07:45:00|427.96|425.56|427.57|425.17|428.16|425.76|426.79|424.39|0
1648713000000|2022-03-31 07:50:00|427.37|424.97|426.39|423.99|427.57|425.17|426.39|423.99|0
1648713300000|2022-03-31 07:55:00|426.59|424.19|426.19|423.79|427.27|424.87|425.32|422.92|0
1648713600000|2022-03-31 08:00:00|426|423.6|425.02|422.62|426|423.6|424.14|421.74|0
1648713900000|2022-03-31 08:05:00|425.11|422.71|423.46|421.06|425.8|423.4|422.68|420.28|0
1648714200000|2022-03-31 08:10:00|423.55|421.15|422.87|420.47|423.65|421.25|422.48|420.08|0
1648714500000|2022-03-31 08:15:00|422.68|420.28|423.26|420.86|423.65|421.25|421.31|418.91|0
1648714800000|2022-03-31 08:20:00|423.06|420.66|422.66|420.26|424.03|421.63|421.73|419.33|0
1648715100000|2022-03-31 08:25:00|422.47|420.07|423.63|421.23|423.63|421.23|422.27|419.87|0
1648715400000|2022-03-31 08:30:00|423.53|421.13|423.04|420.64|423.63|421.23|422.07|419.67|0
1648715700000|2022-03-31 08:35:00|422.94|420.54|421.68|419.28|423.43|421.03|421.48|419.08|0
1648716000000|2022-03-31 08:40:00|421.48|419.08|422.06|419.66|422.26|419.86|421.48|419.08|0
1648716300000|2022-03-31 08:45:00|421.87|419.47|421.87|419.47|422.06|419.66|421.48|419.08|0
1648716600000|2022-03-31 08:50:00|422.06|419.66|423.42|421.02|423.61|421.21|421.67|419.27|0
1648716900000|2022-03-31 08:55:00|423.61|421.21|424|421.6|425.17|422.77|423.41|421.01|0
1648717200000|2022-03-31 09:00:00|423.61|421.21|422.05|419.65|424.48|422.08|422.05|419.65|0
1648717500000|2022-03-31 09:05:00|422.14|419.74|421.85|419.45|422.63|420.23|421.46|419.06|0
1648717800000|2022-03-31 09:10:00|422.05|419.65|422.24|419.84|422.33|419.93|421.65|419.25|0
1648718100000|2022-03-31 09:15:00|422.04|419.64|424.18|421.78|424.18|421.78|422.04|419.64|0
1648718400000|2022-03-31 09:20:00|423.98|421.58|423.88|421.48|424.18|421.78|423.4|421|0
1648718700000|2022-03-31 09:25:00|423.98|421.58|423.39|420.99|423.98|421.58|422.62|420.22|0
1648719000000|2022-03-31 09:30:00|423.29|420.89|423.39|420.99|423.59|421.19|422.61|420.21|0
1648719300000|2022-03-31 09:35:00|423.2|420.8|422.8|420.4|423.48|421.08|422.41|420.01|0
1648719600000|2022-03-31 09:40:00|422.61|420.21|424.16|421.76|424.55|422.15|422.61|420.21|0
1648719900000|2022-03-31 09:45:00|424.26|421.86|423.19|420.79|424.36|421.96|422.99|420.59|0
1648720200000|2022-03-31 09:50:00|423.57|421.17|422.79|420.39|423.57|421.17|422.4|420|0
1648720500000|2022-03-31 09:55:00|423.18|420.78|423.04|420.64|424.4|422|422.79|420.39|0
1648720800000|2022-03-31 10:00:00|423.23|420.83|423.03|420.63|424.01|421.61|422.26|419.86|0
1648721100000|2022-03-31 10:05:00|422.84|420.44|423.22|420.82|423.81|421.41|422.64|420.24|0
1648721400000|2022-03-31 10:10:00|423.32|420.92|422.34|419.94|423.42|421.02|422.25|419.85|0
1648721700000|2022-03-31 10:15:00|422.64|420.24|421.47|419.07|423.8|421.4|421.47|419.07|0
1648722000000|2022-03-31 10:20:00|421.28|418.88|422.82|420.42|423.02|420.62|420.5|418.1|0
1648722300000|2022-03-31 10:25:00|423.02|420.62|421.63|419.23|423.41|421.01|420.66|418.26|0
1648722600000|2022-03-31 10:30:00|421.83|419.43|420.75|418.35|421.92|419.52|420.65|418.25|0
1648722900000|2022-03-31 10:35:00|420.85|418.45|420.16|417.76|422.99|420.59|419.48|417.08|0
1648723200000|2022-03-31 10:40:00|420.07|417.67|421.04|418.64|421.72|419.32|419.58|417.18|0
1648723500000|2022-03-31 10:45:00|421.23|418.83|420.45|418.05|421.81|419.41|420.25|417.85|0
1648723800000|2022-03-31 10:50:00|420.25|417.85|421.28|418.88|421.28|418.88|420.25|417.85|0
1648724100000|2022-03-31 10:55:00|421.08|418.68|418.94|416.54|421.08|418.68|418.94|416.54|0
1648724400000|2022-03-31 11:00:00|419.14|416.74|419.52|417.12|419.91|417.51|418.94|416.54|0
1648724700000|2022-03-31 11:05:00|419.71|417.31|418.93|416.53|419.71|417.31|417.77|415.37|0
1648725000000|2022-03-31 11:10:00|418.74|416.34|416.6|414.2|418.74|416.34|416.41|414.01|0
1648725300000|2022-03-31 11:15:00|416.8|414.4|416.92|414.52|418.08|415.68|416.42|414.02|0
1648725600000|2022-03-31 11:20:00|416.73|414.33|415.95|413.55|417.31|414.91|415.76|413.36|0
1648725900000|2022-03-31 11:25:00|415.76|413.36|414.11|411.71|416.15|413.75|414.02|411.62|0
1648726200000|2022-03-31 11:30:00|414.02|411.62|415.17|412.77|415.95|413.55|414.02|411.62|0
1648726500000|2022-03-31 11:35:00|414.79|412.39|416.52|414.12|417|414.6|414.79|412.39|0
1648726800000|2022-03-31 11:40:00|416.72|414.32|418.07|415.67|418.26|415.86|415.84|413.44|0
1648727100000|2022-03-31 11:45:00|418.35|415.95|419.23|416.83|419.42|417.02|418.07|415.67|0
1648727400000|2022-03-31 11:50:00|419.03|416.63|418.06|415.66|419.23|416.83|418.06|415.66|0
1648727700000|2022-03-31 11:55:00|418.25|415.85|419.61|417.21|420.19|417.79|418.06|415.66|0
1648728000000|2022-03-31 12:00:00|419.8|417.4|418.89|416.49|420.75|418.35|418.31|415.91|0
1648728300000|2022-03-31 12:05:00|419.09|416.69|420.06|417.66|420.83|418.43|418.79|416.39|0
1648728600000|2022-03-31 12:10:00|420.25|417.85|419.86|417.46|420.25|417.85|419.67|417.27|0
1648728900000|2022-03-31 12:15:00|420.05|417.65|418.88|416.48|420.05|417.65|418.69|416.29|0
1648729200000|2022-03-31 12:20:00|419.08|416.68|419.27|416.87|419.46|417.06|418.11|415.71|0
1648729500000|2022-03-31 12:25:00|419.46|417.06|419.65|417.25|420.04|417.64|419.07|416.67|0
1648729800000|2022-03-31 12:30:00|419.07|416.67|418.04|415.64|422.76|420.36|417.85|415.45|0
1648730100000|2022-03-31 12:35:00|418.43|416.03|416.97|414.57|418.82|416.42|415.71|413.31|0
1648730400000|2022-03-31 12:40:00|417.07|414.67|416.68|414.28|417.07|414.67|416.1|413.7|0
1648730700000|2022-03-31 12:45:00|416.87|414.47|416.29|413.89|416.87|414.47|415.32|412.92|0
1648731000000|2022-03-31 12:50:00|416.09|413.69|415.9|413.5|416.87|414.47|415.7|413.3|0
1648731300000|2022-03-31 12:55:00|415.6|413.2|417.64|415.24|418.42|416.02|415.6|413.2|0
1648731600000|2022-03-31 13:00:00|417.83|415.43|418.8|416.4|419|416.6|416.86|414.46|0
1648731900000|2022-03-31 13:05:00|418.61|416.21|417.24|414.84|419.97|417.57|417.05|414.65|0
1648732200000|2022-03-31 13:10:00|417.44|415.04|415.69|413.29|417.53|415.13|413.17|410.77|0
1648732500000|2022-03-31 13:15:00|416.08|413.68|414.52|412.12|416.46|414.06|412.78|410.38|0
1648732800000|2022-03-31 13:20:00|414.14|411.74|415.68|413.28|415.68|413.28|413.17|410.77|0
1648733100000|2022-03-31 13:25:00|415.88|413.48|411.62|409.22|416.07|413.67|411.62|409.22|0
1648733400000|2022-03-31 13:30:00|412.78|410.38|410.84|408.44|413.36|410.96|410.46|408.06|0
1648733700000|2022-03-31 13:35:00|410.26|407.86|410.45|408.05|410.45|408.05|405.84|403.44|0
1648734000000|2022-03-31 13:40:00|409.87|407.47|408.23|405.83|411.03|408.63|407.18|404.78|0
1648734300000|2022-03-31 13:45:00|408.33|405.93|410.38|407.98|411.15|408.75|404.33|401.93|0
1648734600000|2022-03-31 13:50:00|410.19|407.79|410.06|407.66|413.27|410.87|406.66|404.26|0
1648734900000|2022-03-31 13:55:00|409.87|407.47|412.17|409.77|413.33|410.93|408.33|405.93|0
1648735200000|2022-03-31 14:00:00|412.27|409.87|403.54|401.14|412.27|409.87|402.4|400|0
1648735500000|2022-03-31 14:05:00|403.92|401.52|404.68|402.28|407.17|404.77|403.73|401.33|0
1648735800000|2022-03-31 14:10:00|405.07|402.67|406.98|404.58|407.36|404.96|402.97|400.57|0
1648736100000|2022-03-31 14:15:00|407.17|404.77|406.97|404.57|408.89|406.49|404.87|402.47|0
1648736400000|2022-03-31 14:20:00|406.68|404.28|404.1|401.7|408.51|406.11|403.53|401.13|0
1648736700000|2022-03-31 14:25:00|403.91|401.51|406.58|404.18|407.44|405.04|402.19|399.79|0
1648737000000|2022-03-31 14:30:00|406.78|404.38|411.38|408.98|411.96|409.56|405.62|403.22|0
1648737300000|2022-03-31 14:35:00|411.76|409.36|410.16|407.76|414.08|411.68|409.78|407.38|0
1648737600000|2022-03-31 14:40:00|410.06|407.66|411.5|409.1|412.08|409.68|408.43|406.03|0
1648737900000|2022-03-31 14:45:00|411.12|408.72|416.12|413.72|417.28|414.88|410.73|408.33|0
1648738200000|2022-03-31 14:50:00|415.93|413.53|413.23|410.83|416.51|414.11|412.84|410.44|0
1648738500000|2022-03-31 14:55:00|413.61|411.21|414.66|412.26|418.63|416.23|413.61|411.21|0
1648738800000|2022-03-31 15:00:00|414.27|411.87|412.33|409.93|415.24|412.84|410|407.6|0
1648739100000|2022-03-31 15:05:00|412.13|409.73|412.61|410.21|414.35|411.95|410.68|408.28|0
1648739400000|2022-03-31 15:10:00|412.31|409.91|412.02|409.62|413.77|411.37|410.48|408.08|0
1648739700000|2022-03-31 15:15:00|412.61|410.21|410.86|408.46|412.8|410.4|409.7|407.3|0
1648740000000|2022-03-31 15:20:00|410.67|408.27|410.67|408.27|412.99|410.59|409.7|407.3|0
1648740300000|2022-03-31 15:25:00|410.47|408.07|409.12|406.72|410.47|408.07|408.15|405.75|0
1648740600000|2022-03-31 15:30:00|408.54|406.14|407|404.6|409.31|406.91|406.42|404.02|0
1648740900000|2022-03-31 15:35:00|407.19|404.79|408.15|405.75|409.69|407.29|406.03|403.63|0
1648741200000|2022-03-31 15:40:00|408.53|406.13|410.46|408.06|412.78|410.38|408.34|405.94|0
1648741500000|2022-03-31 15:45:00|410.27|407.87|409.3|406.9|410.27|407.87|408.53|406.13|0
1648741800000|2022-03-31 15:50:00|409.1|406.7|408.33|405.93|409.97|407.57|407.37|404.97|0
1648742100000|2022-03-31 15:55:00|408.52|406.12|410.83|408.43|410.83|408.43|408.13|405.73|0
1648742400000|2022-03-31 16:00:00|410.64|408.24|407.74|405.34|412.19|409.79|407.55|405.15|0
1648742700000|2022-03-31 16:05:00|407.55|405.15|408.13|405.73|408.9|406.5|406.97|404.57|0
1648743000000|2022-03-31 16:10:00|407.93|405.53|405.62|403.22|408.13|405.73|405.62|403.22|0
1648743300000|2022-03-31 16:15:00|405.43|403.03|406.19|403.79|407.54|405.14|405.05|402.65|0
1648743600000|2022-03-31 16:20:00|405.81|403.41|403.12|400.72|405.81|403.41|403.12|400.72|0
1648743900000|2022-03-31 16:25:00|402.93|400.53|403.31|400.91|403.5|401.1|401.59|399.19|0
1648744200000|2022-03-31 16:30:00|403.59|401.19|401.39|398.99|404.84|402.44|401.2|398.8|0
1648744500000|2022-03-31 16:35:00|401.58|399.18|403.49|401.09|404.26|401.86|401.01|398.61|0
1648744800000|2022-03-31 16:40:00|403.3|400.9|405.02|402.62|405.41|403.01|403.11|400.71|0
1648745100000|2022-03-31 16:45:00|405.41|403.01|404.64|402.24|405.98|403.58|403.29|400.89|0
1648745400000|2022-03-31 16:50:00|404.83|402.43|402.33|399.93|404.83|402.43|401.76|399.36|0
1648745700000|2022-03-31 16:55:00|402.14|399.74|400.99|398.59|403.1|400.7|400.61|398.21|0
1648746000000|2022-03-31 17:00:00|401.18|398.78|401.84|399.44|403.09|400.69|400.42|398.02|0
1648746300000|2022-03-31 17:05:00|401.75|399.35|400.41|398.01|402.9|400.5|400.22|397.82|0
1648746600000|2022-03-31 17:10:00|400.5|398.1|399.45|397.05|401.36|398.96|398.88|396.48|0
1648746900000|2022-03-31 17:15:00|399.26|396.86|401.93|399.53|402.12|399.72|398.11|395.71|0
1648747200000|2022-03-31 17:20:00|401.36|398.96|400.02|397.62|401.36|398.96|399.25|396.85|0
1648747500000|2022-03-31 17:25:00|399.63|397.23|403.27|400.87|403.65|401.25|399.25|396.85|0
1648747800000|2022-03-31 17:30:00|403.07|400.67|403.07|400.67|404.61|402.21|402.11|399.71|0
1648748100000|2022-03-31 17:35:00|402.69|400.29|401.54|399.14|402.69|400.29|400.77|398.37|0
1648748400000|2022-03-31 17:40:00|401.73|399.33|403.06|400.66|403.83|401.43|401.34|398.94|0
1648748700000|2022-03-31 17:45:00|403.26|400.86|404.02|401.62|404.21|401.81|402.49|400.09|0
1648749000000|2022-03-31 17:50:00|404.4|402|405.36|402.96|407.29|404.89|404.4|402|0
1648749300000|2022-03-31 17:55:00|405.17|402.77|403.05|400.65|405.94|403.54|403.05|400.65|0
1648749600000|2022-03-31 18:00:00|403.44|401.04|399.03|396.63|403.44|401.04|398.84|396.44|0
1648749900000|2022-03-31 18:05:00|399.22|396.82|398.27|395.87|399.99|397.59|397.31|394.91|0
1648750200000|2022-03-31 18:10:00|397.88|395.48|397.12|394.72|399.03|396.63|396.74|394.34|0
1648750500000|2022-03-31 18:15:00|396.93|394.53|396.35|393.95|397.5|395.1|395.4|393|0
1648750800000|2022-03-31 18:20:00|396.16|393.76|398.68|396.28|399.06|396.66|395.13|392.73|0
1648751100000|2022-03-31 18:25:00|398.49|396.09|399.25|396.85|399.63|397.23|396.01|393.61|0
1648751400000|2022-03-31 18:30:00|399.06|396.66|397.15|394.75|399.44|397.04|396.58|394.18|0
1648751700000|2022-03-31 18:35:00|396.96|394.56|398.95|396.55|400.2|397.8|396.01|393.61|0
1648752000000|2022-03-31 18:40:00|398.48|396.08|396.76|394.36|399.43|397.03|395.43|393.03|0
1648752300000|2022-03-31 18:45:00|396.95|394.55|396.95|394.55|398.47|396.07|395.43|393.03|0
1648752600000|2022-03-31 18:50:00|396.57|394.17|397.32|394.92|398.47|396.07|396.38|393.98|0
1648752900000|2022-03-31 18:55:00|396.75|394.35|401.13|398.73|401.13|398.73|396.75|394.35|0
1648753200000|2022-03-31 19:00:00|401.71|399.31|403.62|401.22|406.88|404.48|401.71|399.31|0
1648753500000|2022-03-31 19:05:00|403.23|400.83|404.57|402.17|405.53|403.13|402.47|400.07|0
1648753800000|2022-03-31 19:10:00|404.38|401.98|400.93|398.53|404.47|402.07|400.36|397.96|0
1648754100000|2022-03-31 19:15:00|401.12|398.72|398.26|395.86|401.12|398.72|397.69|395.29|0
1648754400000|2022-03-31 19:20:00|398.07|395.67|393.5|391.1|398.07|395.67|393.13|390.73|0
1648754700000|2022-03-31 19:25:00|393.69|391.29|393.12|390.72|394.64|392.24|391.23|388.83|0
1648755000000|2022-03-31 19:30:00|392.93|390.53|387.83|385.43|394.07|391.67|386.51|384.11|0
1648755300000|2022-03-31 19:35:00|387.26|384.86|389.9|387.5|391.98|389.58|386.51|384.11|0
1648755600000|2022-03-31 19:40:00|388.58|386.18|383.69|381.29|389.9|387.5|383.31|380.91|0
1648755900000|2022-03-31 19:45:00|383.88|381.48|381.34|378.94|387.26|384.86|381.15|378.75|0
1648756200000|2022-03-31 19:50:00|379.84|377.44|375.12|372.72|382.77|380.37|375.12|372.72|0
1648756500000|2022-03-31 19:55:00|374.93|372.53|367.5|365.1|376.98|374.58|365.48|363.08|0
1648756800000|2022-03-31 20:00:00|365.85|363.45|368.05|365.65|373.78|371.38|365.85|363.45|0
1648757100000|2022-03-31 20:05:00|368.23|365.83|370.81|368.41|371.18|368.78|366.94|364.54|0
1648757400000|2022-03-31 20:10:00|371.18|368.78|375.2|372.8|375.76|373.36|371.08|368.68|0
1648757700000|2022-03-31 20:15:00|375.03|372.23|374.65|371.85|376.33|373.53|373.72|370.92|0
1648758000000|2022-03-31 20:20:00|374.47|371.67|371.02|368.22|374.84|372.04|370.94|368.14|0
1648758300000|2022-03-31 20:25:00|370.94|368.14|372.23|369.43|372.79|369.99|370.01|367.21|0
1648758600000|2022-03-31 20:30:00|372.41|369.61|372.97|370.17|373.71|370.91|372.04|369.24|0
1648758900000|2022-03-31 20:35:00|372.5|369.7|373.52|370.72|374.27|371.47|372.5|369.7|0
1648759200000|2022-03-31 20:40:00|373.61|370.81|374.08|371.28|374.63|371.83|373.61|370.81|0
1648759500000|2022-03-31 20:45:00|374.26|371.46|374.26|371.46|375.01|372.21|372.59|369.79|0
1648759800000|2022-03-31 20:50:00|374.44|371.64|373.88|371.08|374.44|371.64|372.67|369.87|0
1648760100000|2022-03-31 20:55:00|374.07|371.27|373.97|371.17|374.44|371.64|373.51|370.71|0
1648760400000|2022-03-31 21:00:00|374.09|371.29|373.56|370.76|374.15|371.35|373.53|370.73|0
1648760700000|2022-03-31 21:05:00|373.53|370.73|373.5|370.7|373.75|370.95|373.42|370.62|0
1648761000000|2022-03-31 21:10:00|373.48|370.68|373.61|370.81|373.66|370.86|373.45|370.65|0
1648761300000|2022-03-31 21:15:00|373.58|370.78|373.66|370.86|373.69|370.89|373.55|370.75|0
1648761600000|2022-03-31 21:20:00|373.63|370.83|373.01|370.21|373.63|370.83|373.01|370.21|0
1648761900000|2022-03-31 21:25:00|373.17|370.37|372.24|369.44|373.35|370.55|372.24|369.44|0
1648762200000|2022-03-31 21:30:00|372.53|369.73|372.1|369.3|372.7|369.9|371.78|368.98|0
1648762500000|2022-03-31 21:35:00|372.07|369.27|371.56|368.76|372.1|369.3|371.4|368.6|0
1648762800000|2022-03-31 21:40:00|371.61|368.81|372.15|369.35|372.17|369.37|371.42|368.62|0
1648763100000|2022-03-31 21:45:00|372.14|369.34|372.2|369.4|372.72|369.92|371.96|369.16|0
1648763400000|2022-03-31 21:50:00|372.33|369.53|372.49|369.69|373.25|370.45|372.33|369.53|0
1648763700000|2022-03-31 21:55:00|372.63|369.83|373.28|370.48|373.61|370.81|372.63|369.83|0
1648764000000|2022-03-31 22:00:00|373.55|370.75|375.69|372.89|376.44|373.64|373.37|370.57|0
1648764300000|2022-03-31 22:05:00|375.51|372.71|374.94|372.14|376.06|373.26|374.76|371.96|0
1648764600000|2022-03-31 22:10:00|375.13|372.33|373.73|370.93|375.13|372.33|373.45|370.65|0
1648764900000|2022-03-31 22:15:00|373.82|371.02|372.52|369.72|374.1|371.3|371.97|369.17|0
1648765200000|2022-03-31 22:20:00|372.33|369.53|371.96|369.16|372.71|369.91|371.22|368.42|0
1648765500000|2022-03-31 22:25:00|372.15|369.35|371.4|368.6|372.33|369.53|371.4|368.6|0
1648765800000|2022-03-31 22:30:00|371.96|369.16|373.62|370.82|373.62|370.82|371.96|369.16|0
1648766100000|2022-03-31 22:35:00|373.71|370.91|374.18|371.38|374.55|371.75|373.62|370.82|0
1648766400000|2022-03-31 22:40:00|374.36|371.56|374.45|371.65|374.74|371.94|374.27|371.47|0
1648766700000|2022-03-31 22:45:00|374.55|371.75|374.17|371.37|375.1|372.3|374.17|371.37|0
1648767000000|2022-03-31 22:50:00|374.36|371.56|374.54|371.74|375.1|372.3|374.36|371.56|0
1648767300000|2022-03-31 22:55:00|374.73|371.93|374.54|371.74|374.73|371.93|373.98|371.18|0
1648767600000|2022-03-31 23:00:00|374.72|371.92|374.53|371.73|375.09|372.29|374.53|371.73|0
1648767900000|2022-03-31 23:05:00|374.35|371.55|374.72|371.92|374.9|372.1|373.97|371.17|0
1648768200000|2022-03-31 23:10:00|374.71|371.91|374.9|372.1|375.17|372.37|374.34|371.54|0
1648768500000|2022-03-31 23:15:00|374.71|371.91|374.89|372.09|375.64|372.84|374.34|371.54|0
1648768800000|2022-03-31 23:20:00|375.08|372.28|375.17|372.37|375.27|372.47|374.33|371.53|0
1648769100000|2022-03-31 23:25:00|375.08|372.28|375.26|372.46|375.26|372.46|374.7|371.9|0
1648769400000|2022-03-31 23:30:00|375.07|372.27|374.88|372.08|375.82|373.02|374.51|371.71|0
1648769700000|2022-03-31 23:35:00|375.07|372.27|375.62|372.82|375.81|373.01|375.07|372.27|0
1648770000000|2022-03-31 23:40:00|375.44|372.64|376.37|373.57|376.74|373.94|375.44|372.64|0
1648770300000|2022-03-31 23:45:00|376.55|373.75|374.69|371.89|376.55|373.75|374.69|371.89|0
1648770600000|2022-03-31 23:50:00|374.87|372.07|375.43|372.63|375.43|372.63|374.31|371.51|0
1648770900000|2022-03-31 23:55:00|375.61|372.81|375.05|372.25|375.61|372.81|374.87|372.07|0
1648771200000|2022-04-01 00:00:00|375.24|372.44|373.75|370.95|376.73|373.93|373|370.2|0
1648771500000|2022-04-01 00:05:00|373.93|371.13|374.11|371.31|375.23|372.43|373|370.2|0
1648771800000|2022-04-01 00:10:00|374.3|371.5|375.23|372.43|375.6|372.8|373.18|370.38|0
1648772100000|2022-04-01 00:15:00|375.04|372.24|372.81|370.01|375.41|372.61|372.62|369.82|0
1648772400000|2022-04-01 00:20:00|372.99|370.19|373.92|371.12|374.48|371.68|372.62|369.82|0
1648772700000|2022-04-01 00:25:00|373.73|370.93|372.61|369.81|373.73|370.93|372.24|369.44|0
1648773000000|2022-04-01 00:30:00|372.8|370|371.5|368.7|372.98|370.18|371.5|368.7|0
1648773300000|2022-04-01 00:35:00|371.68|368.88|373.53|370.73|373.53|370.73|370.75|367.95|0
1648773600000|2022-04-01 00:40:00|373.72|370.92|374.27|371.47|374.83|372.03|372.79|369.99|0
1648773900000|2022-04-01 00:45:00|374.09|371.29|373.8|371|374.65|371.85|373.53|370.73|0
1648774200000|2022-04-01 00:50:00|373.9|371.1|373.34|370.54|373.9|371.1|372.6|369.8|0
1648774500000|2022-04-01 00:55:00|373.52|370.72|375.01|372.21|375.01|372.21|372.59|369.79|0
1648774800000|2022-04-01 01:00:00|374.82|372.02|374.45|371.65|375.01|372.21|373.52|370.72|0
1648775100000|2022-04-01 01:05:00|374.63|371.83|375|372.2|375.19|372.39|374.07|371.27|0
1648775400000|2022-04-01 01:10:00|374.9|372.1|375.37|372.57|375.74|372.94|374.44|371.64|0
1648775700000|2022-04-01 01:15:00|375.18|372.38|375.74|372.94|376.49|373.69|374.81|372.01|0
1648776000000|2022-04-01 01:20:00|375.93|373.13|376.48|373.68|376.86|374.06|375.74|372.94|0
1648776300000|2022-04-01 01:25:00|376.57|373.77|376.1|373.3|376.57|373.77|375.17|372.37|0
1648776600000|2022-04-01 01:30:00|375.92|373.12|375.73|372.93|376.1|373.3|374.99|372.19|0
1648776900000|2022-04-01 01:35:00|375.91|373.11|373.68|370.88|375.91|373.11|372.93|370.13|0
1648777200000|2022-04-01 01:40:00|373.49|370.69|374.23|371.43|374.79|371.99|373.49|370.69|0
1648777500000|2022-04-01 01:45:00|374.04|371.24|373.86|371.06|374.42|371.62|373.3|370.5|0
1648777800000|2022-04-01 01:50:00|373.76|370.96|374.04|371.24|375.72|372.92|373.76|370.96|0
1648778100000|2022-04-01 01:55:00|374.22|371.42|374.59|371.79|374.97|372.17|374.04|371.24|0
1648778400000|2022-04-01 02:00:00|374.41|371.61|374.96|372.16|375.89|373.09|374.22|371.42|0
1648778700000|2022-04-01 02:05:00|375.05|372.25|374.21|371.41|375.33|372.53|374.21|371.41|0
1648779000000|2022-04-01 02:10:00|374.12|371.32|375.14|372.34|375.42|372.62|374.03|371.23|0
1648779300000|2022-04-01 02:15:00|375.23|372.43|375.32|372.52|375.51|372.71|374.95|372.15|0
1648779600000|2022-04-01 02:20:00|375.23|372.43|374.95|372.15|375.32|372.52|374.02|371.22|0
1648779900000|2022-04-01 02:25:00|374.76|371.96|374.76|371.96|375.13|372.33|374.57|371.77|0
1648780200000|2022-04-01 02:30:00|374.94|372.14|375.5|372.7|375.69|372.89|374.75|371.95|0
1648780500000|2022-04-01 02:35:00|375.59|372.79|376.61|373.81|376.8|374|375.31|372.51|0
1648780800000|2022-04-01 02:40:00|376.43|373.63|377.17|374.37|377.73|374.93|376.43|373.63|0
1648781100000|2022-04-01 02:45:00|376.98|374.18|377.91|375.11|377.91|375.11|376.8|374|0
1648781400000|2022-04-01 02:50:00|377.73|374.93|377.16|374.36|378.1|375.3|377.16|374.36|0
1648781700000|2022-04-01 02:55:00|377.35|374.55|377.72|374.92|377.91|375.11|377.35|374.55|0
1648782000000|2022-04-01 03:00:00|377.91|375.11|379.59|376.79|379.86|377.06|377.91|375.11|0
1648782300000|2022-04-01 03:05:00|379.4|376.6|378.46|375.66|379.4|376.6|378.27|375.47|0
1648782600000|2022-04-01 03:10:00|378.65|375.85|379.2|376.4|379.21|376.41|378.46|375.66|0
1648782900000|2022-04-01 03:15:00|379.39|376.59|379.39|376.59|379.77|376.97|379.2|376.4|0
1648783200000|2022-04-01 03:20:00|379.2|376.4|378.53|375.73|379.57|376.77|377.87|375.07|0
1648783500000|2022-04-01 03:25:00|378.72|375.92|378.15|375.35|378.72|375.92|377.97|375.17|0
1648783800000|2022-04-01 03:30:00|377.97|375.17|377.59|374.79|378.34|375.54|377.59|374.79|0
1648784100000|2022-04-01 03:35:00|377.77|374.97|377.02|374.22|377.77|374.97|376.65|373.85|0
1648784400000|2022-04-01 03:40:00|376.84|374.04|377.02|374.22|377.58|374.78|376.65|373.85|0
1648784700000|2022-04-01 03:45:00|377.21|374.41|377.2|374.4|377.21|374.41|376.83|374.03|0
1648785000000|2022-04-01 03:50:00|377.39|374.59|376.82|374.02|377.58|374.78|376.82|374.02|0
1648785300000|2022-04-01 03:55:00|376.64|373.84|377.2|374.4|377.2|374.4|376.45|373.65|0
1648785600000|2022-04-01 04:00:00|377.38|374.58|376.63|373.83|377.38|374.58|376.63|373.83|0
1648785900000|2022-04-01 04:05:00|376.82|374.02|377.19|374.39|377.19|374.39|376.63|373.83|0
1648786200000|2022-04-01 04:10:00|377|374.2|377.18|374.38|377.19|374.39|376.81|374.01|0
1648786500000|2022-04-01 04:15:00|377|374.2|377.56|374.76|377.56|374.76|377|374.2|0
1648786800000|2022-04-01 04:20:00|377.55|374.75|377.36|374.56|377.55|374.75|377.18|374.38|0
1648787100000|2022-04-01 04:25:00|377.18|374.38|376.99|374.19|377.18|374.38|376.89|374.09|0
1648787400000|2022-04-01 04:30:00|376.8|374|376.61|373.81|377.17|374.37|376.61|373.81|0
1648787700000|2022-04-01 04:35:00|376.51|373.71|376.04|373.24|376.61|373.81|376.04|373.24|0
1648788000000|2022-04-01 04:40:00|375.67|372.87|374.92|372.12|375.86|373.06|374.55|371.75|0
1648788300000|2022-04-01 04:45:00|374.73|371.93|375.29|372.49|375.48|372.68|374.73|371.93|0
1648788600000|2022-04-01 04:50:00|375.1|372.3|373.3|370.5|375.1|372.3|372.26|369.46|0
1648788900000|2022-04-01 04:55:00|373.49|370.69|373.11|370.31|373.86|371.06|372.83|370.03|0
1648789200000|2022-04-01 05:00:00|372.74|369.94|373.86|371.06|373.86|371.06|372.74|369.94|0
1648789500000|2022-04-01 05:05:00|373.67|370.87|373.85|371.05|374.23|371.43|373.48|370.68|0
1648789800000|2022-04-01 05:10:00|373.67|370.87|375.35|372.55|375.53|372.73|373.1|370.3|0
1648790100000|2022-04-01 05:15:00|375.53|372.73|375.34|372.54|375.72|372.92|374.97|372.17|0
1648790400000|2022-04-01 05:20:00|375.16|372.36|374.59|371.79|375.53|372.73|374.4|371.6|0
1648790700000|2022-04-01 05:25:00|374.22|371.42|374.21|371.41|374.59|371.79|374.12|371.32|0
1648791000000|2022-04-01 05:30:00|374.4|371.6|373.27|370.47|374.4|371.6|373.27|370.47|0
1648791300000|2022-04-01 05:35:00|373.46|370.66|372.15|369.35|373.65|370.85|371.96|369.16|0
1648791600000|2022-04-01 05:40:00|372.34|369.54|373.08|370.28|373.27|370.47|372.15|369.35|0
1648791900000|2022-04-01 05:45:00|372.89|370.09|372.7|369.9|373.08|370.28|372.42|369.62|0
1648792200000|2022-04-01 05:50:00|372.52|369.72|371.58|368.78|372.52|369.72|371.02|368.22|0
1648792500000|2022-04-01 05:55:00|371.77|368.97|371.02|368.22|371.77|368.97|371.02|368.22|0
1648792800000|2022-04-01 06:00:00|370.64|367.84|371.76|368.96|371.95|369.15|369.71|366.91|0
1648793100000|2022-04-01 06:05:00|371.57|368.77|370.82|368.02|371.76|368.96|369.89|367.09|0
1648793400000|2022-04-01 06:10:00|370.64|367.84|371.19|368.39|371.19|368.39|370.26|367.46|0
1648793700000|2022-04-01 06:15:00|371.01|368.21|372.68|369.88|372.68|369.88|370.82|368.02|0
1648794000000|2022-04-01 06:20:00|373.06|370.26|374.35|371.55|375.49|372.69|373.06|370.26|0
1648794300000|2022-04-01 06:25:00|374.54|371.74|373.79|370.99|375.29|372.49|373.6|370.8|0
1648794600000|2022-04-01 06:30:00|373.6|370.8|373.22|370.42|374.72|371.92|373.22|370.42|0
1648794900000|2022-04-01 06:35:00|373.03|370.23|374.9|372.1|375.28|372.48|372.94|370.14|0
1648795200000|2022-04-01 06:40:00|374.72|371.92|375.74|372.94|375.84|373.04|374.53|371.73|0
1648795500000|2022-04-01 06:45:00|375.65|372.85|376.02|373.22|376.4|373.6|375.65|372.85|0
1648795800000|2022-04-01 06:50:00|375.93|373.13|375.83|373.03|376.49|373.69|375.27|372.47|0
1648796100000|2022-04-01 06:55:00|375.64|372.84|375.83|373.03|376.39|373.59|374.7|371.9|0
1648796400000|2022-04-01 07:00:00|375.64|372.84|374.32|371.52|375.83|373.03|373.76|370.96|0
1648796700000|2022-04-01 07:05:00|374.5|372.1|374.4|372|374.78|372.38|373|370.6|0
1648797000000|2022-04-01 07:10:00|374.12|371.72|372.8|370.4|375.43|373.03|372.24|369.84|0
1648797300000|2022-04-01 07:15:00|373.08|370.68|375.24|372.84|375.62|373.22|372.62|370.22|0
1648797600000|2022-04-01 07:20:00|375.14|372.74|376.93|374.53|378.43|376.03|375.05|372.65|0
1648797900000|2022-04-01 07:25:00|376.36|373.96|374.86|372.46|376.74|374.34|374.86|372.46|0
1648798200000|2022-04-01 07:30:00|374.29|371.89|372.42|370.02|375.04|372.64|372.42|370.02|0
1648798500000|2022-04-01 07:35:00|372.6|370.2|373.16|370.76|373.35|370.95|370.92|368.52|0
1648798800000|2022-04-01 07:40:00|372.97|370.57|373.35|370.95|374.29|371.89|372.04|369.64|0
1648799100000|2022-04-01 07:45:00|372.97|370.57|374.47|372.07|375.03|372.63|372.97|370.57|0
1648799400000|2022-04-01 07:50:00|374.65|372.25|376.34|373.94|376.34|373.94|374.37|371.97|0
1648799700000|2022-04-01 07:55:00|376.53|374.13|375.49|373.09|376.53|374.13|374.65|372.25|0
1648800000000|2022-04-01 08:00:00|375.21|372.81|377.37|374.97|377.37|374.97|374.55|372.15|0
1648800300000|2022-04-01 08:05:00|377.28|374.88|376.14|373.74|377.28|374.88|375.58|373.18|0
1648800600000|2022-04-01 08:10:00|376.05|373.65|375.01|372.61|377.27|374.87|375.01|372.61|0
1648800900000|2022-04-01 08:15:00|375.2|372.8|375.2|372.8|376.23|373.83|374.35|371.95|0
1648801200000|2022-04-01 08:20:00|375.38|372.98|376.32|373.92|376.89|374.49|375.2|372.8|0
1648801500000|2022-04-01 08:25:00|376.13|373.73|376.69|374.29|377.26|374.86|375.75|373.35|0
1648801800000|2022-04-01 08:30:00|376.51|374.11|376.13|373.73|376.51|374.11|375.19|372.79|0
1648802100000|2022-04-01 08:35:00|376.31|373.91|375.18|372.78|376.88|374.48|375.18|372.78|0
1648802400000|2022-04-01 08:40:00|375.27|372.87|377.44|375.04|377.44|375.04|375.18|372.78|0
1648802700000|2022-04-01 08:45:00|377.62|375.22|377.43|375.03|378.19|375.79|376.87|374.47|0
1648803000000|2022-04-01 08:50:00|377.62|375.22|377.71|375.31|377.99|375.59|376.87|374.47|0
1648803300000|2022-04-01 08:55:00|377.62|375.22|377.43|375.03|377.62|375.22|376.86|374.46|0
1648803600000|2022-04-01 09:00:00|377.14|374.74|375.73|373.33|377.14|374.74|375.35|372.95|0
1648803900000|2022-04-01 09:05:00|375.92|373.52|374.6|372.2|375.92|373.52|374.22|371.82|0
1648804200000|2022-04-01 09:10:00|374.41|372.01|375.35|372.95|375.72|373.32|374.22|371.82|0
1648804500000|2022-04-01 09:15:00|375.44|373.04|374.97|372.57|375.72|373.32|374.41|372.01|0
1648804800000|2022-04-01 09:20:00|374.78|372.38|376.47|374.07|378.73|376.33|373.46|371.06|0
1648805100000|2022-04-01 09:25:00|376.65|374.25|377.03|374.63|377.22|374.82|376.28|373.88|0
1648805400000|2022-04-01 09:30:00|377.22|374.82|379.66|377.26|380.61|378.21|377.22|374.82|0
1648805700000|2022-04-01 09:35:00|379.85|377.45|378.9|376.5|380.42|378.02|378.9|376.5|0
1648806000000|2022-04-01 09:40:00|378.72|376.32|377.96|375.56|378.9|376.5|377.02|374.62|0
1648806300000|2022-04-01 09:45:00|378.15|375.75|377.39|374.99|378.34|375.94|376.64|374.24|0
1648806600000|2022-04-01 09:50:00|377.58|375.18|379.08|376.68|379.84|377.44|377.58|375.18|0
1648806900000|2022-04-01 09:55:00|379.27|376.87|379.55|377.15|380.03|377.63|378.7|376.3|0
1648807200000|2022-04-01 10:00:00|379.46|377.06|380.04|377.64|383.15|380.75|379.27|376.87|0
1648807500000|2022-04-01 10:05:00|379.94|377.54|380.79|378.39|380.79|378.39|379.47|377.07|0
1648807800000|2022-04-01 10:10:00|380.6|378.2|379.94|377.54|380.98|378.58|379.66|377.26|0
1648808100000|2022-04-01 10:15:00|380.03|377.63|380.31|377.91|380.41|378.01|379.65|377.25|0
1648808400000|2022-04-01 10:20:00|380.22|377.82|379.65|377.25|380.41|378.01|379.65|377.25|0
1648808700000|2022-04-01 10:25:00|380.03|377.63|380.78|378.38|380.97|378.57|379.84|377.44|0
1648809000000|2022-04-01 10:30:00|380.49|378.09|380.78|378.38|381.15|378.75|380.02|377.62|0
1648809300000|2022-04-01 10:35:00|380.59|378.19|378.79|376.39|380.78|378.38|378.7|376.3|0
1648809600000|2022-04-01 10:40:00|378.89|376.49|378.69|376.29|379.26|376.86|378.41|376.01|0
1648809900000|2022-04-01 10:45:00|378.88|376.48|378.31|375.91|378.88|376.48|377.75|375.35|0
1648810200000|2022-04-01 10:50:00|378.12|375.72|377.74|375.34|378.31|375.91|377.56|375.16|0
1648810500000|2022-04-01 10:55:00|377.93|375.53|379.34|376.94|379.81|377.41|377.37|374.97|0
1648810800000|2022-04-01 11:00:00|379.06|376.66|379.24|376.84|380.19|377.79|379.06|376.66|0
1648811100000|2022-04-01 11:05:00|379.43|377.03|379.43|377.03|380.19|377.79|379.14|376.74|0
1648811400000|2022-04-01 11:10:00|379.62|377.22|377.92|375.52|379.62|377.22|377.73|375.33|0
1648811700000|2022-04-01 11:15:00|377.73|375.33|377.91|375.51|378.76|376.36|377.73|375.33|0
1648812000000|2022-04-01 11:20:00|377.73|375.33|378.48|376.08|378.86|376.46|377.54|375.14|0
1648812300000|2022-04-01 11:25:00|378.29|375.89|377.91|375.51|378.66|376.26|377.91|375.51|0
1648812600000|2022-04-01 11:30:00|377.72|375.32|378.28|375.88|378.28|375.88|377.34|374.94|0
1648812900000|2022-04-01 11:35:00|377.9|375.5|378.09|375.69|378.28|375.88|377.34|374.94|0
1648813200000|2022-04-01 11:40:00|377.9|375.5|377.9|375.5|378.09|375.69|377.71|375.31|0
1648813500000|2022-04-01 11:45:00|377.71|375.31|378.65|376.25|378.65|376.25|377.71|375.31|0
1648813800000|2022-04-01 11:50:00|377.33|374.93|376.95|374.55|377.33|374.93|376.95|374.55|0
1648814100000|2022-04-01 11:55:00|377.04|374.64|377.32|374.92|377.33|374.93|376.76|374.36|0
1648814400000|2022-04-01 12:00:00|377.14|374.74|376.38|373.98|377.32|374.92|376.28|373.88|0
1648814700000|2022-04-01 12:05:00|376.57|374.17|378.26|375.86|378.26|375.86|376.57|374.17|0
1648815000000|2022-04-01 12:10:00|378.07|375.67|377.5|375.1|378.45|376.05|377.5|375.1|0
1648815300000|2022-04-01 12:15:00|377.31|374.91|377.5|375.1|378.83|376.43|377.31|374.91|0
1648815600000|2022-04-01 12:20:00|377.69|375.29|378.44|376.04|378.82|376.42|377.5|375.1|0
1648815900000|2022-04-01 12:25:00|378.53|376.13|378.06|375.66|379.1|376.7|376.55|374.15|0
1648816200000|2022-04-01 12:30:00|378.15|375.75|373.16|370.76|378.15|375.75|372.4|370|0
1648816500000|2022-04-01 12:35:00|373.15|370.75|374.81|372.41|375.57|373.17|372.81|370.41|0
1648816800000|2022-04-01 12:40:00|375|372.6|372.74|370.34|375|372.6|371.8|369.4|0
1648817100000|2022-04-01 12:45:00|372.64|370.24|372.36|369.96|373.87|371.47|372.36|369.96|0
1648817400000|2022-04-01 12:50:00|372.17|369.77|371.61|369.21|372.55|370.15|370.3|367.9|0
1648817700000|2022-04-01 12:55:00|371.42|369.02|370.85|368.45|372.17|369.77|370.67|368.27|0
1648818000000|2022-04-01 13:00:00|370.67|368.27|368.23|365.83|371.23|368.83|368.23|365.83|0
1648818300000|2022-04-01 13:05:00|368.42|366.02|370.85|368.45|371.04|368.64|368.42|366.02|0
1648818600000|2022-04-01 13:10:00|370.94|368.54|372.53|370.13|372.53|370.13|370.66|368.26|0
1648818900000|2022-04-01 13:15:00|372.72|370.32|374.03|371.63|374.6|372.2|372.72|370.32|0
1648819200000|2022-04-01 13:20:00|374.22|371.82|372.9|370.5|374.78|372.38|372.71|370.31|0
1648819500000|2022-04-01 13:25:00|373.28|370.88|371.21|368.81|373.65|371.25|371.02|368.62|0
1648819800000|2022-04-01 13:30:00|370.83|368.43|366.72|364.32|372.52|370.12|366.72|364.32|0
1648820100000|2022-04-01 13:35:00|366.91|364.51|366.16|363.76|370.46|368.06|365.04|362.64|0
1648820400000|2022-04-01 13:40:00|366.35|363.95|365.09|362.21|367.15|364.27|363.61|360.73|0
1648820700000|2022-04-01 13:45:00|365.28|362.4|367.14|364.26|368.82|365.94|363.61|360.73|0
1648821000000|2022-04-01 13:50:00|366.95|364.07|360.45|357.57|367.7|364.82|359.52|356.64|0
1648821300000|2022-04-01 13:55:00|360.08|357.2|363.31|360.43|363.5|360.62|359.71|356.83|0
1648821600000|2022-04-01 14:00:00|362.39|359.51|361|358.12|364.71|361.83|358.41|355.53|0
1648821900000|2022-04-01 14:05:00|361.37|358.49|361.55|358.67|363.96|361.08|360.62|357.74|0
1648822200000|2022-04-01 14:10:00|361.92|359.04|366.94|364.06|367.68|364.8|361.92|359.04|0
1648822500000|2022-04-01 14:15:00|366.75|363.87|358.65|355.77|366.94|364.06|358.46|355.58|0
1648822800000|2022-04-01 14:20:00|359.02|356.14|356.13|353.25|360.13|357.25|354.22|351.34|0
1648823100000|2022-04-01 14:25:00|356.5|353.62|355.58|352.7|357.23|354.35|353.74|350.86|0
1648823400000|2022-04-01 14:30:00|355.76|352.88|358.7|355.82|358.88|356|355.58|352.7|0
1648823700000|2022-04-01 14:35:00|359.25|356.37|355.9|353.02|360.36|357.48|355.16|352.28|0
1648824000000|2022-04-01 14:40:00|355.53|352.65|356.63|353.75|357|354.12|352.77|349.89|0
1648824300000|2022-04-01 14:45:00|356.26|353.38|359.21|356.33|360.88|358|356.26|353.38|0
1648824600000|2022-04-01 14:50:00|359.58|356.7|362.73|359.85|362.92|360.04|358.47|355.59|0
1648824900000|2022-04-01 14:55:00|362.92|360.04|360.82|358.42|363.48|360.6|360.08|357.68|0
1648825200000|2022-04-01 15:00:00|360.45|358.05|360.26|357.86|361.56|359.16|359.33|356.93|0
1648825500000|2022-04-01 15:05:00|360.44|358.04|363.41|361.01|364.16|361.76|359.15|356.75|0
1648825800000|2022-04-01 15:10:00|363.22|360.82|359.39|356.99|363.97|361.57|358.65|356.25|0
1648826100000|2022-04-01 15:15:00|359.02|356.62|359.76|357.36|360.69|358.29|357.73|355.33|0
1648826400000|2022-04-01 15:20:00|359.95|357.55|360.13|357.73|362.17|359.77|358.28|355.88|0
1648826700000|2022-04-01 15:25:00|360.31|357.91|357.9|355.5|361.24|358.84|357.72|355.32|0
1648827000000|2022-04-01 15:30:00|358.46|356.06|356.06|353.66|358.46|356.06|355.14|352.74|0
1648827300000|2022-04-01 15:35:00|355.87|353.47|352.56|350.16|355.96|353.56|351.27|348.87|0
1648827600000|2022-04-01 15:40:00|352.46|350.06|349.25|346.85|352.46|350.06|348.71|346.31|0
1648827900000|2022-04-01 15:45:00|348.89|346.49|350.31|347.91|351.96|349.56|347.17|344.77|0
1648828200000|2022-04-01 15:50:00|349.76|347.36|353.61|351.21|354.53|352.13|349.03|346.63|0
1648828500000|2022-04-01 15:55:00|352.96|350.56|348.84|346.44|352.96|350.56|347.38|344.98|0
1648828800000|2022-04-01 16:00:00|348.11|345.71|346.37|343.97|349.11|346.71|346.28|343.88|0
1648829100000|2022-04-01 16:05:00|346.1|343.7|347.51|345.11|347.51|345.11|344.47|342.07|0
1648829400000|2022-04-01 16:10:00|347.7|345.3|347.87|345.47|348.24|345.84|345.7|343.3|0
1648829700000|2022-04-01 16:15:00|348.06|345.66|346.78|344.38|348.97|346.57|345.15|342.75|0
1648830000000|2022-04-01 16:20:00|346.42|344.02|348.6|346.2|349.51|347.11|346.24|343.84|0
1648830300000|2022-04-01 16:25:00|349.32|346.92|350.6|348.2|350.78|348.38|348.05|345.65|0
1648830600000|2022-04-01 16:30:00|350.23|347.83|344.59|342.19|350.23|347.83|343.69|341.29|0
1648830900000|2022-04-01 16:35:00|344.41|342.01|345.68|343.28|346.04|343.64|342.78|340.38|0
1648831200000|2022-04-01 16:40:00|345.5|343.1|349.13|346.73|349.13|346.73|344.23|341.83|0
1648831500000|2022-04-01 16:45:00|348.95|346.55|349.49|347.09|349.67|347.27|346.4|344|0
1648831800000|2022-04-01 16:50:00|349.31|346.91|348.94|346.54|350.03|347.63|346.57|344.17|0
1648832100000|2022-04-01 16:55:00|349.12|346.72|346.93|344.53|350.4|348|346.75|344.35|0
1648832400000|2022-04-01 17:00:00|347.3|344.9|345.98|343.58|348.02|345.62|344.89|342.49|0
1648832700000|2022-04-01 17:05:00|346.16|343.76|345.43|343.03|348.34|345.94|345.43|343.03|0
1648833000000|2022-04-01 17:10:00|345.34|342.94|343.8|341.4|345.34|342.94|342.89|340.49|0
1648833300000|2022-04-01 17:15:00|343.61|341.21|343.97|341.57|344.34|341.94|342.53|340.13|0
1648833600000|2022-04-01 17:20:00|344.15|341.75|345.06|342.66|345.24|342.84|340.72|338.32|0
1648833900000|2022-04-01 17:25:00|344.88|342.48|344.33|341.93|345.14|342.74|343.24|340.84|0
1648834200000|2022-04-01 17:30:00|344.15|341.75|344.32|341.92|346.41|344.01|343.78|341.38|0
1648834500000|2022-04-01 17:35:00|344.14|341.74|350.51|348.11|351.61|349.21|344.14|341.74|0
1648834800000|2022-04-01 17:40:00|350.7|348.3|351.06|348.66|353.26|350.86|350.15|347.75|0
1648835100000|2022-04-01 17:45:00|350.69|348.29|350.41|348.01|350.88|348.48|349.04|346.64|0
1648835400000|2022-04-01 17:50:00|349.96|347.56|348.63|346.23|350.32|347.92|347.81|345.41|0
1648835700000|2022-04-01 17:55:00|348.54|346.14|350.37|347.97|351.28|348.88|347.81|345.41|0
1648836000000|2022-04-01 18:00:00|350.18|347.78|355.2|352.8|355.2|352.8|349.63|347.23|0
1648836300000|2022-04-01 18:05:00|355.02|352.62|355.57|353.17|358.34|355.94|354.09|351.69|0
1648836600000|2022-04-01 18:10:00|355.2|352.8|357.23|354.83|358.02|355.62|353.35|350.95|0
1648836900000|2022-04-01 18:15:00|357.6|355.2|356.18|353.78|358.78|356.38|355.81|353.41|0
1648837200000|2022-04-01 18:20:00|355.99|353.59|356.73|354.33|358.96|356.56|355.81|353.41|0
1648837500000|2022-04-01 18:25:00|356.55|354.15|361.37|358.97|361.37|358.97|356.36|353.96|0
1648837800000|2022-04-01 18:30:00|361.18|358.78|364.54|362.14|364.91|362.51|360.81|358.41|0
1648838100000|2022-04-01 18:35:00|364.72|362.32|361.73|359.33|364.72|362.32|360.25|357.85|0
1648838400000|2022-04-01 18:40:00|361.92|359.52|363.01|360.61|364.53|362.13|359.73|357.33|0
1648838700000|2022-04-01 18:45:00|362.92|360.52|361.05|358.65|364.79|362.39|360.86|358.46|0
1648839000000|2022-04-01 18:50:00|361.23|358.83|359.18|356.78|361.42|359.02|358.81|356.41|0
1648839300000|2022-04-01 18:55:00|359.37|356.97|357.69|355.29|361.04|358.64|356.57|354.17|0
1648839600000|2022-04-01 19:00:00|357.13|354.73|360.48|358.08|362.53|360.13|356.95|354.55|0
1648839900000|2022-04-01 19:05:00|360.1|357.7|358.05|355.65|362.53|360.13|357.87|355.47|0
1648840200000|2022-04-01 19:10:00|358.24|355.84|357.86|355.46|359.36|356.96|354.53|352.13|0
1648840500000|2022-04-01 19:15:00|357.49|355.09|351.01|348.61|358.98|356.58|351.01|348.61|0
1648840800000|2022-04-01 19:20:00|350.64|348.24|350.64|348.24|352.3|349.9|348.8|346.4|0
1648841100000|2022-04-01 19:25:00|350.45|348.05|351.74|349.34|352.48|350.08|350.08|347.68|0
1648841400000|2022-04-01 19:30:00|352.3|349.9|348.05|345.65|353.59|351.19|346.77|344.37|0
1648841700000|2022-04-01 19:35:00|348.24|345.84|348.6|346.2|349.16|346.76|346.4|344|0
1648842000000|2022-04-01 19:40:00|348.42|346.02|349.59|347.19|351.92|349.52|346.95|344.55|0
1648842300000|2022-04-01 19:45:00|350.14|347.74|353.45|351.05|353.45|351.05|347.94|345.54|0
1648842600000|2022-04-01 19:50:00|356.59|354.19|364.81|361.93|365.29|362.41|355.85|353.45|0
1648842900000|2022-04-01 19:55:00|364.06|361.18|364.89|362.01|368.08|365.2|363.31|360.43|0
1648843200000|2022-04-01 20:00:00|366.01|363.13|365.96|363.56|366.71|364.31|363.02|360.14|0
1648843500000|2022-04-01 20:05:00|365.77|363.37|363.89|361.49|365.96|363.56|363.71|361.31|0
1648843800000|2022-04-01 20:10:00|363.71|361.31|360.34|357.94|363.89|361.49|360.34|357.94|0
1649055900000|2022-04-04 07:05:00|369.49|367.09|365.05|362.65|369.68|367.28|364.21|361.81|0
1649056200000|2022-04-04 07:10:00|364.96|362.56|359.16|356.76|365.15|362.75|358.6|356.2|0
1649056500000|2022-04-04 07:15:00|358.97|356.57|360.84|358.44|361.96|359.56|358.32|355.92|0
1649056800000|2022-04-04 07:20:00|360.55|358.15|360.08|357.68|361.58|359.18|359.71|357.31|0
1649057100000|2022-04-04 07:25:00|360.27|357.87|360.08|357.68|360.92|358.52|359.15|356.75|0
1649057400000|2022-04-04 07:30:00|360.27|357.87|362.7|360.3|362.7|360.3|360.27|357.87|0
1649057700000|2022-04-04 07:35:00|362.6|360.2|363.16|360.76|363.44|361.04|361.95|359.55|0
1649058000000|2022-04-04 07:40:00|363.25|360.85|361.75|359.35|363.82|361.42|361.75|359.35|0
1649058300000|2022-04-04 07:45:00|361.66|359.26|361.75|359.35|361.75|359.35|361.38|358.98|0
1649058600000|2022-04-04 07:50:00|361.56|359.16|361.75|359.35|361.75|359.35|361.56|359.16|0
1649058900000|2022-04-04 07:55:00|361.56|359.16|361.56|359.16|361.74|359.34|360.43|358.03|0
1649059200000|2022-04-04 08:00:00|361.74|359.34|359.87|357.47|363.05|360.65|358.75|356.35|0
1649059500000|2022-04-04 08:05:00|359.96|357.56|360.24|357.84|361.36|358.96|359.12|356.72|0
1649059800000|2022-04-04 08:10:00|360.43|358.03|361.36|358.96|361.36|358.96|359.87|357.47|0
1649060100000|2022-04-04 08:15:00|361.17|358.77|361.35|358.95|361.54|359.14|360.05|357.65|0
1649060400000|2022-04-04 08:20:00|361.54|359.14|362.66|360.26|363.04|360.64|360.98|358.58|0
1649060700000|2022-04-04 08:25:00|362.47|360.07|363.97|361.57|363.97|361.57|361.35|358.95|0
1649061000000|2022-04-04 08:30:00|364.16|361.76|365.09|362.69|365.47|363.07|363.97|361.57|0
1649061300000|2022-04-04 08:35:00|365.28|362.88|362.46|360.06|365.65|363.25|361.34|358.94|0
1649061600000|2022-04-04 08:40:00|361.99|359.59|359.75|357.35|362.55|360.15|359.75|357.35|0
1649061900000|2022-04-04 08:45:00|359.94|357.54|362.77|360.37|362.96|360.56|359.94|357.54|0
1649062200000|2022-04-04 08:50:00|362.86|360.46|363.7|361.3|363.7|361.3|362.58|360.18|0
1649062500000|2022-04-04 08:55:00|363.89|361.49|363.51|361.11|364.17|361.77|363.32|360.92|0
1649062800000|2022-04-04 09:00:00|363.32|360.92|366.13|363.73|366.22|363.82|363.32|360.92|0
1649063100000|2022-04-04 09:05:00|365.95|363.55|368.76|366.36|369.33|366.93|365.95|363.55|0
1649063400000|2022-04-04 09:10:00|368.95|366.55|370.36|367.96|370.65|368.25|368.95|366.55|0
1649063700000|2022-04-04 09:15:00|370.46|368.06|369.51|367.11|371.02|368.62|369.32|366.92|0
1649064000000|2022-04-04 09:20:00|369.41|367.01|370.07|367.67|370.64|368.24|369.13|366.73|0
1649064300000|2022-04-04 09:25:00|369.88|367.48|369.5|367.1|369.97|367.57|369.5|367.1|0
1649064600000|2022-04-04 09:30:00|369.69|367.29|368.94|366.54|369.69|367.29|367.71|365.31|0
1649064900000|2022-04-04 09:35:00|368.93|366.53|370.63|368.23|371.58|369.18|368.93|366.53|0
1649065200000|2022-04-04 09:40:00|371.01|368.61|370.06|367.66|371.2|368.8|369.96|367.56|0
1649065500000|2022-04-04 09:45:00|370.25|367.85|370.43|368.03|370.44|368.04|369.68|367.28|0
1649065800000|2022-04-04 09:50:00|370.62|368.22|369.49|367.09|371.19|368.79|369.49|367.09|0
1649066100000|2022-04-04 09:55:00|369.67|367.27|371.37|368.97|372.51|370.11|369.67|367.27|0
1649066400000|2022-04-04 10:00:00|371.46|369.06|370.61|368.21|372.32|369.92|370.61|368.21|0
1649066700000|2022-04-04 10:05:00|370.8|368.4|371.36|368.96|371.55|369.15|370.61|368.21|0
1649067000000|2022-04-04 10:10:00|371.55|369.15|372.31|369.91|372.31|369.91|370.61|368.21|0
1649067300000|2022-04-04 10:15:00|372.12|369.72|372.49|370.09|374.2|371.8|371.74|369.34|0
1649067600000|2022-04-04 10:20:00|372.68|370.28|373.25|370.85|374|371.6|372.11|369.71|0
1649067900000|2022-04-04 10:25:00|373.34|370.94|370.97|368.57|373.62|371.22|370.97|368.57|0
1649068200000|2022-04-04 10:30:00|371.06|368.66|370.4|368|371.16|368.76|370.21|367.81|0
1649068500000|2022-04-04 10:35:00|370.21|367.81|369.45|367.05|370.21|367.81|369.45|367.05|0
1649068800000|2022-04-04 10:40:00|369.27|366.87|369.07|366.67|370.02|367.62|368.89|366.49|0
1649069100000|2022-04-04 10:45:00|369.26|366.86|369.07|366.67|369.64|367.24|368.88|366.48|0
1649069400000|2022-04-04 10:50:00|368.88|366.48|368.69|366.29|369.26|366.86|368.31|365.91|0
1649069700000|2022-04-04 10:55:00|368.5|366.1|368.69|366.29|368.78|366.38|368.12|365.72|0
1649070000000|2022-04-04 11:00:00|368.5|366.1|369.34|366.94|369.44|367.04|368.31|365.91|0
1649070300000|2022-04-04 11:05:00|369.44|367.04|370.38|367.98|370.38|367.98|368.96|366.56|0
1649070600000|2022-04-04 11:10:00|370.19|367.79|370.37|367.97|370.75|368.35|369.62|367.22|0
1649070900000|2022-04-04 11:15:00|370.18|367.78|371.59|369.19|372.64|370.24|370.18|367.78|0
1649071200000|2022-04-04 11:20:00|371.69|369.29|371.5|369.1|372.45|370.05|371.31|368.91|0
1649071500000|2022-04-04 11:25:00|371.69|369.29|371.69|369.29|371.69|369.29|370.74|368.34|0
1649071800000|2022-04-04 11:30:00|371.59|369.19|370.36|367.96|371.87|369.47|370.36|367.96|0
1649072100000|2022-04-04 11:35:00|370.55|368.15|369.79|367.39|370.55|368.15|369.04|366.64|0
1649072400000|2022-04-04 11:40:00|369.98|367.58|370.16|367.76|370.35|367.95|369.79|367.39|0
1649072700000|2022-04-04 11:45:00|369.97|367.57|369.41|367.01|370.16|367.76|369.22|366.82|0
1649073000000|2022-04-04 11:50:00|369.22|366.82|371.1|368.7|371.1|368.7|369.22|366.82|0
1649073300000|2022-04-04 11:55:00|371.29|368.89|372.51|370.11|373.56|371.16|371.1|368.7|0
1649073600000|2022-04-04 12:00:00|372.61|370.21|371.28|368.88|373.37|370.97|371.09|368.69|0
1649073900000|2022-04-04 12:05:00|371.18|368.78|370.15|367.75|371.18|368.78|369.96|367.56|0
1649074200000|2022-04-04 12:10:00|370.33|367.93|370.9|368.5|371.65|369.25|370.15|367.75|0
1649074500000|2022-04-04 12:15:00|370.71|368.31|371.27|368.87|372.03|369.63|370.71|368.31|0
1649074800000|2022-04-04 12:20:00|371.08|368.68|372.97|370.57|373.16|370.76|371.08|368.68|0
1649075100000|2022-04-04 12:25:00|372.78|370.38|371.08|368.68|373.54|371.14|370.89|368.49|0
1649075400000|2022-04-04 12:30:00|371.27|368.87|372.21|369.81|372.4|370|370.89|368.49|0
1649075700000|2022-04-04 12:35:00|372.4|370|370.12|367.72|372.59|370.19|370.12|367.72|0
1649076000000|2022-04-04 12:40:00|370.31|367.91|369.93|367.53|370.88|368.48|369.37|366.97|0
1649076300000|2022-04-04 12:45:00|369.74|367.34|366.35|363.95|369.74|367.34|365.79|363.39|0
1649076600000|2022-04-04 12:50:00|366.54|364.14|366.53|364.13|367.38|364.98|366.35|363.95|0
1649076900000|2022-04-04 12:55:00|366.35|363.95|365.68|363.28|366.53|364.13|364.84|362.44|0
1649077200000|2022-04-04 13:00:00|365.59|363.19|367.84|365.44|368.03|365.63|365.59|363.19|0
1649077500000|2022-04-04 13:05:00|367.66|365.26|367.65|365.25|368.22|365.82|367.09|364.69|0
1649077800000|2022-04-04 13:10:00|367.46|365.06|368.97|366.57|369.16|366.76|367.46|365.06|0
1649078100000|2022-04-04 13:15:00|369.16|366.76|370.29|367.89|370.29|367.89|369.16|366.76|0
1649078400000|2022-04-04 13:20:00|370.1|367.7|369.34|366.94|370.29|367.89|368.96|366.56|0
1649078700000|2022-04-04 13:25:00|369.53|367.13|367.45|365.05|369.72|367.32|367.45|365.05|0
1649079000000|2022-04-04 13:30:00|367.07|364.67|361.52|359.12|367.45|365.05|360.59|358.19|0
1649079300000|2022-04-04 13:35:00|361.34|358.94|362.45|360.05|365.08|362.68|361.34|358.94|0
1649079600000|2022-04-04 13:40:00|362.83|360.43|365.85|363.45|368.27|365.87|362.83|360.43|0
1649079900000|2022-04-04 13:45:00|366.23|363.83|367.17|364.77|367.17|364.77|362.46|360.06|0
1649080200000|2022-04-04 13:50:00|366.98|364.58|372.58|370.18|372.96|370.56|366.98|364.58|0
1649080500000|2022-04-04 13:55:00|372.96|370.56|375.99|373.59|377.46|375.06|372.96|370.56|0
1649080800000|2022-04-04 14:00:00|376.18|373.78|376.37|373.97|376.75|374.35|375.04|372.64|0
1649081100000|2022-04-04 14:05:00|376.18|373.78|375.03|372.63|376.94|374.54|374.84|372.44|0
1649081400000|2022-04-04 14:10:00|375.79|373.39|373.12|370.72|377.13|374.73|372.27|369.87|0
1649081700000|2022-04-04 14:15:00|372.74|370.34|372.74|370.34|373.12|370.72|368.19|365.79|0
1649082000000|2022-04-04 14:20:00|373.12|370.72|376.36|373.96|376.93|374.53|372.17|369.77|0
1649082300000|2022-04-04 14:25:00|376.55|374.15|378.26|375.86|378.27|375.87|375.21|372.81|0
1649082600000|2022-04-04 14:30:00|378.45|376.05|376.54|374.14|378.84|376.44|376.35|373.95|0
1649082900000|2022-04-04 14:35:00|376.73|374.33|377.49|375.09|379.02|376.62|374.44|372.04|0
1649083200000|2022-04-04 14:40:00|377.87|375.47|374.07|371.67|377.87|375.47|373.66|371.26|0
1649083500000|2022-04-04 14:45:00|374.64|372.24|377.11|374.71|378.07|375.67|373.69|371.29|0
1649083800000|2022-04-04 14:50:00|376.92|374.52|377.5|375.1|378.97|376.57|376.38|373.98|0
1649084100000|2022-04-04 14:55:00|376.36|373.96|376.93|374.53|378.45|376.05|375.22|372.82|0
1649084400000|2022-04-04 15:00:00|377.31|374.91|381.5|379.1|382.08|379.68|376.55|374.15|0
1649084700000|2022-04-04 15:05:00|381.31|378.91|381.78|379.38|384|381.6|380.73|378.33|0
1649085000000|2022-04-04 15:10:00|381.98|379.58|380.44|378.04|381.98|379.58|378.91|376.51|0
1649085300000|2022-04-04 15:15:00|380.63|378.23|380.63|378.23|380.82|378.42|379.1|376.7|0
1649085600000|2022-04-04 15:20:00|379.86|377.46|381.2|378.8|381.2|378.8|379.48|377.08|0
1649085900000|2022-04-04 15:25:00|381.58|379.18|382.15|379.75|382.35|379.95|380.24|377.84|0
1649086200000|2022-04-04 15:30:00|382.35|379.95|381.96|379.56|383.88|381.48|381.39|378.99|0
1649086500000|2022-04-04 15:35:00|381.77|379.37|381.76|379.36|382.53|380.13|379.85|377.45|0
1649086800000|2022-04-04 15:40:00|381.38|378.98|381.57|379.17|382.34|379.94|381.19|378.79|0
1649087100000|2022-04-04 15:45:00|381.76|379.36|383.24|380.84|384.44|382.04|380.99|378.59|0
1649087400000|2022-04-04 15:50:00|383.05|380.65|384.68|382.28|384.78|382.38|382.66|380.26|0
1649087700000|2022-04-04 15:55:00|384.78|382.38|384|381.6|385.55|383.15|383.81|381.41|0
1649088000000|2022-04-04 16:00:00|384.2|381.8|383.23|380.83|384.2|381.8|382.85|380.45|0
1649088300000|2022-04-04 16:05:00|383.04|380.64|382.99|380.59|383.76|381.36|382.46|380.06|0
1649088600000|2022-04-04 16:10:00|383.18|380.78|384.33|381.93|384.33|381.93|382.02|379.62|0
1649088900000|2022-04-04 16:15:00|384.14|381.74|383.17|380.77|384.33|381.93|382.79|380.39|0
1649089200000|2022-04-04 16:20:00|383.37|380.97|382.98|380.58|383.75|381.35|382.21|379.81|0
1649089500000|2022-04-04 16:25:00|383.17|380.77|383.74|381.34|384.13|381.73|382.59|380.19|0
1649089800000|2022-04-04 16:30:00|383.55|381.15|383.74|381.34|384.71|382.31|383.36|380.96|0
1649090100000|2022-04-04 16:35:00|383.83|381.43|380.81|378.41|384.13|381.73|379.85|377.45|0
1649090400000|2022-04-04 16:40:00|380.62|378.22|379.47|377.07|380.81|378.41|378.32|375.92|0
1649090700000|2022-04-04 16:45:00|379.66|377.26|380.42|378.02|380.62|378.22|378.51|376.11|0
1649091000000|2022-04-04 16:50:00|380.62|378.22|380.23|377.83|380.81|378.41|379.27|376.87|0
1649091300000|2022-04-04 16:55:00|380.04|377.64|378.69|376.29|380.04|377.64|378.69|376.29|0
1649091600000|2022-04-04 17:00:00|378.5|376.1|378.3|375.9|378.69|376.29|376.97|374.57|0
1649091900000|2022-04-04 17:05:00|378.11|375.71|378.88|376.48|379.26|376.86|377.34|374.94|0
1649092200000|2022-04-04 17:10:00|378.68|376.28|378.68|376.28|379.07|376.67|378.11|375.71|0
1649092500000|2022-04-04 17:15:00|378.87|376.47|380.44|378.04|380.83|378.43|378.1|375.7|0
1649092800000|2022-04-04 17:20:00|380.25|377.85|380.63|378.23|381.21|378.81|379.48|377.08|0
1649093100000|2022-04-04 17:25:00|380.44|378.04|381.39|378.99|381.59|379.19|380.24|377.84|0
1649093400000|2022-04-04 17:30:00|381.2|378.8|381.58|379.18|382.55|380.15|381.01|378.61|0
1649093700000|2022-04-04 17:35:00|381.78|379.38|380.43|378.03|382.35|379.95|380.33|377.93|0
1649094000000|2022-04-04 17:40:00|380.62|378.22|382.05|379.65|382.05|379.65|380.04|377.64|0
1649094300000|2022-04-04 17:45:00|382.35|379.95|381.38|378.98|382.35|379.95|381.19|378.79|0
1649094600000|2022-04-04 17:50:00|381.57|379.17|382.34|379.94|382.92|380.52|381.57|379.17|0
1649094900000|2022-04-04 17:55:00|382.53|380.13|384.61|382.21|385.19|382.79|382.34|379.94|0
1649095200000|2022-04-04 18:00:00|384.8|382.4|384.99|382.59|384.99|382.59|383.07|380.67|0
1649095500000|2022-04-04 18:05:00|385.19|382.79|379.99|377.59|385.19|382.79|379.99|377.59|0
1649095800000|2022-04-04 18:10:00|380.18|377.78|381.38|378.98|381.57|379.17|379.22|376.82|0
1649096100000|2022-04-04 18:15:00|381.57|379.17|383.68|381.28|383.87|381.47|380.61|378.21|0
1649096400000|2022-04-04 18:20:00|383.87|381.47|384.44|382.04|384.44|382.04|383.1|380.7|0
1649096700000|2022-04-04 18:25:00|384.64|382.24|386.33|383.93|387.15|384.75|384.25|381.85|0
1649097000000|2022-04-04 18:30:00|386.42|384.02|387.29|384.89|387.29|384.89|384.98|382.58|0
1649097300000|2022-04-04 18:35:00|387.1|384.7|387.29|384.89|387.68|385.28|386.71|384.31|0
1649097600000|2022-04-04 18:40:00|387.1|384.7|387.09|384.69|387.29|384.89|386.32|383.92|0
1649097900000|2022-04-04 18:45:00|386.9|384.5|387.28|384.88|389.02|386.62|386.9|384.5|0
1649098200000|2022-04-04 18:50:00|387.48|385.08|389.02|386.62|389.02|386.62|386.51|384.11|0
1649098500000|2022-04-04 18:55:00|389.21|386.81|387.66|385.26|389.41|387.01|387.63|385.23|0
1649098800000|2022-04-04 19:00:00|387.47|385.07|387.85|385.45|388.43|386.03|386.31|383.91|0
1649099100000|2022-04-04 19:05:00|388.43|386.03|388.62|386.22|389.59|387.19|387.47|385.07|0
1649099400000|2022-04-04 19:10:00|389.2|386.8|388.43|386.03|389.78|387.38|386.69|384.29|0
1649099700000|2022-04-04 19:15:00|388.62|386.22|387.36|384.96|388.81|386.41|386.88|384.48|0
1649100000000|2022-04-04 19:20:00|387.65|385.25|389.77|387.37|389.97|387.57|387.65|385.25|0
1649100300000|2022-04-04 19:25:00|389.97|387.57|388.22|385.82|389.97|387.57|387.64|385.24|0
1649100600000|2022-04-04 19:30:00|388.03|385.63|388.61|386.21|389.57|387.17|387.26|384.86|0
1649100900000|2022-04-04 19:35:00|388.41|386.01|388.14|385.74|389.57|387.17|387.18|384.78|0
1649101200000|2022-04-04 19:40:00|388.34|385.94|385.43|383.03|389.11|386.71|385.23|382.83|0
1649101500000|2022-04-04 19:45:00|385.04|382.64|387.36|384.96|389.5|387.1|384.46|382.06|0
1649101800000|2022-04-04 19:50:00|387.75|385.35|389.27|386.87|392.02|389.62|387.36|384.96|0
1649102100000|2022-04-04 19:55:00|389.66|387.26|391.02|388.62|391.8|389.4|385.19|382.79|0
1649102400000|2022-04-04 20:00:00|391.6|389.2|390.04|387.64|391.99|389.59|389.65|387.25|0
1649102700000|2022-04-04 20:05:00|389.85|387.45|390.62|388.22|391.41|389.01|389.85|387.45|0
1649103000000|2022-04-04 20:10:00|390.43|388.03|390.42|388.02|391.21|388.81|389.84|387.44|0
1649103300000|2022-04-04 20:15:00|390.81|388.01|391.78|388.98|392.37|389.57|390.81|388.01|0
1649103600000|2022-04-04 20:20:00|391.97|389.17|392.75|389.95|392.84|390.04|391.78|388.98|0
1649103900000|2022-04-04 20:25:00|392.95|390.15|392.36|389.56|392.95|390.15|392.26|389.46|0
1649104200000|2022-04-04 20:30:00|392.16|389.36|392.55|389.75|392.55|389.75|391.97|389.17|0
1649104500000|2022-04-04 20:35:00|392.64|389.84|393.33|390.53|393.33|390.53|392.55|389.75|0
1649104800000|2022-04-04 20:40:00|393.52|390.72|393.32|390.52|393.61|390.81|393.13|390.33|0
1649105100000|2022-04-04 20:45:00|393.13|390.33|391.57|388.77|393.13|390.33|391.57|388.77|0
1649105400000|2022-04-04 20:50:00|391.56|388.76|391.95|389.15|391.95|389.15|390.98|388.18|0
1649105700000|2022-04-04 20:55:00|392.15|389.35|390.84|388.04|392.34|389.54|390.68|387.88|0
1649106000000|2022-04-04 21:00:00|390.96|388.16|391.09|388.29|391.09|388.29|390.75|387.95|0
1649106300000|2022-04-04 21:05:00|390.96|388.16|391.08|388.28|391.09|388.29|390.7|387.9|0
1649106600000|2022-04-04 21:10:00|390.97|388.17|390.97|388.17|391.03|388.23|390.63|387.83|0
1649106900000|2022-04-04 21:15:00|390.86|388.06|390.86|388.06|391.05|388.25|390.8|388|0
1649107200000|2022-04-04 21:20:00|390.83|388.03|391.02|388.22|391.02|388.22|390.65|387.85|0
1649107500000|2022-04-04 21:25:00|391.3|388.5|391.62|388.82|391.64|388.84|391.02|388.22|0
1649107800000|2022-04-04 21:30:00|391.64|388.84|391.36|388.56|391.64|388.84|391.27|388.47|0
1649108100000|2022-04-04 21:35:00|391.44|388.64|391.38|388.58|391.55|388.75|391.32|388.52|0
1649108400000|2022-04-04 21:40:00|391.29|388.49|391.2|388.4|391.35|388.55|390.9|388.1|0
1649108700000|2022-04-04 21:45:00|391.18|388.38|391.17|388.37|391.23|388.43|391.17|388.37|0
1649109000000|2022-04-04 21:50:00|391.2|388.4|391.17|388.37|391.2|388.4|391.17|388.37|0
1649109300000|2022-04-04 21:55:00|391.22|388.42|391.57|388.77|391.57|388.77|391.22|388.42|0
1649109600000|2022-04-04 22:00:00|391.51|388.71|390.74|387.94|391.51|388.71|390.25|387.45|0
1649109900000|2022-04-04 22:05:00|390.54|387.74|390.73|387.93|391.12|388.32|390.35|387.55|0
1649110200000|2022-04-04 22:10:00|390.54|387.74|390.92|388.12|391.02|388.22|390.54|387.74|0
1649110500000|2022-04-04 22:15:00|391.12|388.32|390.34|387.54|391.12|388.32|390.14|387.34|0
1649110800000|2022-04-04 22:20:00|390.43|387.63|390.14|387.34|390.53|387.73|390.14|387.34|0
1649111100000|2022-04-04 22:25:00|390.33|387.53|390.53|387.73|390.72|387.92|389.94|387.14|0
1649111400000|2022-04-04 22:30:00|390.42|387.62|390.13|387.33|390.53|387.73|389.94|387.14|0
1649111700000|2022-04-04 22:35:00|389.94|387.14|389.74|386.94|390.13|387.33|389.55|386.75|0
1649112000000|2022-04-04 22:40:00|389.55|386.75|389.74|386.94|389.93|387.13|389.54|386.74|0
1649112300000|2022-04-04 22:45:00|389.93|387.13|390.12|387.32|390.32|387.52|389.93|387.13|0
1649112600000|2022-04-04 22:50:00|390.22|387.42|389.93|387.13|390.22|387.42|389.73|386.93|0
1649112900000|2022-04-04 22:55:00|390.12|387.32|390.12|387.32|390.12|387.32|389.92|387.12|0
1649113200000|2022-04-04 23:00:00|389.92|387.12|390.11|387.31|390.12|387.32|389.92|387.12|0
1649113500000|2022-04-04 23:05:00|389.92|387.12|390.11|387.31|390.11|387.31|389.72|386.92|0
1649113800000|2022-04-04 23:10:00|390.01|387.21|389.72|386.92|390.01|387.21|389.72|386.92|0
1649114100000|2022-04-04 23:15:00|389.91|387.11|389.91|387.11|389.91|387.11|389.81|387.01|0
1649114400000|2022-04-04 23:20:00|389.71|386.91|389.71|386.91|389.91|387.11|389.52|386.72|0
1649114700000|2022-04-04 23:25:00|389.9|387.1|389.9|387.1|389.9|387.1|389.51|386.71|0
1649115000000|2022-04-04 23:30:00|390.1|387.3|391.07|388.27|391.07|388.27|390.1|387.3|0
1649115300000|2022-04-04 23:35:00|390.87|388.07|390.87|388.07|390.96|388.16|390.67|387.87|0
1649115600000|2022-04-04 23:40:00|390.67|387.87|390.67|387.87|390.87|388.07|390.28|387.48|0
1649115900000|2022-04-04 23:45:00|390.48|387.68|389.5|386.7|390.67|387.87|389.5|386.7|0
1649116200000|2022-04-04 23:50:00|389.69|386.89|389.5|386.7|389.69|386.89|389.3|386.5|0
1649116500000|2022-04-04 23:55:00|389.69|386.89|388.72|385.92|389.69|386.89|388.72|385.92|0
1649116800000|2022-04-05 00:00:00|388.91|386.11|387.16|384.36|388.91|386.11|387.16|384.36|0
1649117100000|2022-04-05 00:05:00|387.35|384.55|387.55|384.75|387.93|385.13|387.16|384.36|0
1649117400000|2022-04-05 00:10:00|387.64|384.84|387.74|384.94|388.22|385.42|387.54|384.74|0
1649117700000|2022-04-05 00:15:00|387.54|384.74|387.24|384.44|387.74|384.94|386.57|383.77|0
1649118000000|2022-04-05 00:20:00|387.34|384.54|386.95|384.15|387.54|384.74|386.95|384.15|0
1649118300000|2022-04-05 00:25:00|387.15|384.35|387.14|384.34|387.34|384.54|386.56|383.76|0
1649118600000|2022-04-05 00:30:00|387.34|384.54|387.72|384.92|387.92|385.12|386.95|384.15|0
1649118900000|2022-04-05 00:35:00|387.92|385.12|387.72|384.92|388.11|385.31|387.72|384.92|0
1649119200000|2022-04-05 00:40:00|387.52|384.72|387.91|385.11|387.91|385.11|387.14|384.34|0
1649119500000|2022-04-05 00:45:00|387.72|384.92|387.32|384.52|387.72|384.92|386.94|384.14|0
1649119800000|2022-04-05 00:50:00|387.42|384.62|387.52|384.72|388.29|385.49|387.13|384.33|0
1649120100000|2022-04-05 00:55:00|387.61|384.81|388.48|385.68|388.48|385.68|387.32|384.52|0
1649120400000|2022-04-05 01:00:00|388.68|385.88|388.09|385.29|388.87|386.07|387.9|385.1|0
1649120700000|2022-04-05 01:05:00|387.9|385.1|387.89|385.09|388.09|385.29|387.51|384.71|0
1649121000000|2022-04-05 01:10:00|387.99|385.19|387.89|385.09|388.28|385.48|387.89|385.09|0
1649121300000|2022-04-05 01:15:00|388.08|385.28|388.47|385.67|388.47|385.67|387.89|385.09|0
1649121600000|2022-04-05 01:20:00|388.27|385.47|388.47|385.67|388.86|386.06|388.27|385.47|0
1649121900000|2022-04-05 01:25:00|388.36|385.56|387.69|384.89|388.36|385.56|387.49|384.69|0
1649122200000|2022-04-05 01:30:00|387.49|384.69|387.97|385.17|388.27|385.47|387.49|384.69|0
1649122500000|2022-04-05 01:35:00|387.88|385.08|388.26|385.46|388.55|385.75|387.88|385.08|0
1649122800000|2022-04-05 01:40:00|388.35|385.55|388.26|385.46|388.35|385.55|387.87|385.07|0
1649123100000|2022-04-05 01:45:00|388.35|385.55|388.64|385.84|388.64|385.84|388.06|385.26|0
1649123400000|2022-04-05 01:50:00|388.84|386.04|389.42|386.62|389.42|386.62|388.84|386.04|0
1649123700000|2022-04-05 01:55:00|389.22|386.42|389.22|386.42|389.42|386.62|389.22|386.42|0
1649124000000|2022-04-05 02:00:00|389.31|386.51|389.41|386.61|389.41|386.61|389.22|386.42|0
1649124300000|2022-04-05 02:05:00|389.22|386.42|388.82|386.02|389.41|386.61|388.82|386.02|0
1649124600000|2022-04-05 02:10:00|388.63|385.83|388.63|385.83|388.82|386.02|388.63|385.83|0
1649124900000|2022-04-05 02:15:00|388.43|385.63|387.62|384.82|388.63|385.83|387.62|384.82|0
1649125200000|2022-04-05 02:20:00|387.43|384.63|388.01|385.21|388.01|385.21|387.04|384.24|0
1649125500000|2022-04-05 02:25:00|388.1|385.3|388|385.2|388.2|385.4|388|385.2|0
1649125800000|2022-04-05 02:30:00|387.81|385.01|388.59|385.79|388.59|385.79|387.81|385.01|0
1649126100000|2022-04-05 02:35:00|388.58|385.78|388.58|385.78|388.58|385.78|388.39|385.59|0
1649126400000|2022-04-05 02:40:00|388.48|385.68|388.58|385.78|388.58|385.78|388.38|385.58|0
1649126700000|2022-04-05 02:45:00|388.38|385.58|388.19|385.39|388.38|385.58|387.99|385.19|0
1649127000000|2022-04-05 02:50:00|387.99|385.19|387.41|384.61|387.99|385.19|387.41|384.61|0
1649127300000|2022-04-05 02:55:00|387.4|384.6|387.4|384.6|387.6|384.8|387.21|384.41|0
1649127600000|2022-04-05 03:00:00|387.6|384.8|387.79|384.99|387.98|385.18|387.59|384.79|0
1649127900000|2022-04-05 03:05:00|387.88|385.08|387.59|384.79|388.18|385.38|387.4|384.6|0
1649128200000|2022-04-05 03:10:00|387.78|384.98|387.78|384.98|388.17|385.37|387.78|384.98|0
1649128500000|2022-04-05 03:15:00|387.97|385.17|388.17|385.37|388.17|385.37|387.97|385.17|0
1649128800000|2022-04-05 03:20:00|387.97|385.17|387.77|384.97|388.17|385.37|387.77|384.97|0
1649129100000|2022-04-05 03:25:00|387.97|385.17|386.8|384|387.97|385.17|386.8|384|0
1649129400000|2022-04-05 03:30:00|386.99|384.19|386.6|383.8|386.99|384.19|386.41|383.61|0
1649129700000|2022-04-05 03:35:00|386.8|384|386.99|384.19|387.18|384.38|386.79|383.99|0
1649130000000|2022-04-05 03:40:00|387.08|384.28|386.98|384.18|387.37|384.57|386.98|384.18|0
1649130300000|2022-04-05 03:45:00|386.88|384.08|387.17|384.37|387.37|384.57|386.79|383.99|0
1649130600000|2022-04-05 03:50:00|387.37|384.57|386.98|384.18|387.37|384.57|386.88|384.08|0
1649130900000|2022-04-05 03:55:00|387.07|384.27|387.17|384.37|387.36|384.56|386.98|384.18|0
1649131200000|2022-04-05 04:00:00|387.36|384.56|387.16|384.36|387.36|384.56|386.97|384.17|0
1649131500000|2022-04-05 04:05:00|387.36|384.56|387.55|384.75|387.75|384.95|387.36|384.56|0
1649131800000|2022-04-05 04:10:00|387.74|384.94|387.35|384.55|387.74|384.94|387.35|384.55|0
1649132100000|2022-04-05 04:15:00|387.55|384.75|387.54|384.74|387.74|384.94|387.54|384.74|0
1649132400000|2022-04-05 04:20:00|387.35|384.55|387.54|384.74|387.63|384.83|387.35|384.55|0
1649132700000|2022-04-05 04:25:00|387.73|384.93|387.73|384.93|387.93|385.13|387.54|384.74|0
1649133000000|2022-04-05 04:30:00|387.82|385.02|388.51|385.71|388.9|386.1|387.73|384.93|0
1649133300000|2022-04-05 04:35:00|388.31|385.51|388.5|385.7|388.51|385.71|388.12|385.32|0
1649133600000|2022-04-05 04:40:00|388.4|385.6|388.11|385.31|388.5|385.7|388.11|385.31|0
1649133900000|2022-04-05 04:45:00|388.2|385.4|388.5|385.7|388.5|385.7|388.11|385.31|0
1649134200000|2022-04-05 04:50:00|388.69|385.89|388.69|385.89|388.69|385.89|388.2|385.4|0
1649134500000|2022-04-05 04:55:00|388.49|385.69|388.29|385.49|388.69|385.89|388.29|385.49|0
1649134800000|2022-04-05 05:00:00|388.1|385.3|388.68|385.88|388.88|386.08|388.1|385.3|0
1649135100000|2022-04-05 05:05:00|388.49|385.69|388.09|385.29|388.68|385.88|388.09|385.29|0
1649135400000|2022-04-05 05:10:00|387.99|385.19|388.28|385.48|388.29|385.49|387.9|385.1|0
1649135700000|2022-04-05 05:15:00|388.48|385.68|388.09|385.29|389.06|386.26|388.09|385.29|0
1649136000000|2022-04-05 05:20:00|388.28|385.48|388.47|385.67|388.47|385.67|388.18|385.38|0
1649136300000|2022-04-05 05:25:00|388.57|385.77|389.05|386.25|389.05|386.25|388.57|385.77|0
1649136600000|2022-04-05 05:30:00|388.95|386.15|388.47|385.67|388.95|386.15|388.47|385.67|0
1649136900000|2022-04-05 05:35:00|388.66|385.86|388.66|385.86|388.85|386.05|388.47|385.67|0
1649137200000|2022-04-05 05:40:00|388.46|385.66|388.46|385.66|388.65|385.85|388.07|385.27|0
1649137500000|2022-04-05 05:45:00|388.65|385.85|388.46|385.66|388.85|386.05|388.46|385.66|0
1649137800000|2022-04-05 05:50:00|388.65|385.85|389.04|386.24|389.04|386.24|388.45|385.65|0
1649138100000|2022-04-05 05:55:00|389.23|386.43|389.81|387.01|390.2|387.4|389.23|386.43|0
1649138400000|2022-04-05 06:00:00|390.01|387.21|391.18|388.38|391.18|388.38|389.81|387.01|0
1649138700000|2022-04-05 06:05:00|390.98|388.18|390.39|387.59|391.37|388.57|390.39|387.59|0
1649139000000|2022-04-05 06:10:00|390.2|387.4|388.83|386.03|390.2|387.4|388.83|386.03|0
1649139300000|2022-04-05 06:15:00|388.63|385.83|388.05|385.25|388.73|385.93|387.85|385.05|0
1649139600000|2022-04-05 06:20:00|388.24|385.44|388.04|385.24|388.43|385.63|386.69|383.89|0
1649139900000|2022-04-05 06:25:00|388.14|385.34|388.24|385.44|388.43|385.63|387.46|384.66|0
1649140200000|2022-04-05 06:30:00|388.04|385.24|388.13|385.33|388.24|385.44|387.45|384.65|0
1649140500000|2022-04-05 06:35:00|388.23|385.43|387.84|385.04|388.23|385.43|387.84|385.04|0
1649140800000|2022-04-05 06:40:00|387.74|384.94|386.86|384.06|387.84|385.04|386.86|384.06|0
1649141100000|2022-04-05 06:45:00|387.06|384.26|388.25|385.45|388.25|385.45|386.86|384.06|0
1649141400000|2022-04-05 06:50:00|388.34|385.54|388.25|385.45|388.34|385.54|387.66|384.86|0
1649141700000|2022-04-05 06:55:00|388.63|385.83|388.05|385.25|388.63|385.83|387.08|384.28|0
1649142000000|2022-04-05 07:00:00|388.83|386.03|390.96|388.16|393.31|390.51|388.63|385.83|0
1649142300000|2022-04-05 07:05:00|390.86|388.46|389.68|387.28|390.96|388.56|388.04|385.64|0
1649142600000|2022-04-05 07:10:00|390.07|387.67|389.34|386.46|391.15|388.75|387.45|384.62|0
1649142900000|2022-04-05 07:15:00|389.24|386.36|391.09|388.21|391.19|388.31|388.08|385.2|0
1649143200000|2022-04-05 07:20:00|391.19|388.31|390.79|387.91|391.77|388.89|390.02|387.14|0
1649143500000|2022-04-05 07:25:00|390.89|388.01|392.94|390.06|393.52|390.64|390.02|387.14|0
1649143800000|2022-04-05 07:30:00|393.13|390.25|394.69|391.81|396.06|393.18|392.35|389.47|0
1649144100000|2022-04-05 07:35:00|394.89|392.01|396.88|394|398.96|396.08|394.89|392.01|0
1649144400000|2022-04-05 07:40:00|396.98|394.1|397.56|394.68|397.96|395.08|396.59|393.71|0
1649144700000|2022-04-05 07:45:00|397.46|394.58|398.34|395.46|398.54|395.66|396.29|393.41|0
1649145000000|2022-04-05 07:50:00|398.15|395.27|396.19|393.31|398.15|395.27|395.41|392.53|0
1649145300000|2022-04-05 07:55:00|396.28|393.4|396.18|393.3|397.65|394.77|395.8|392.92|0
1649145600000|2022-04-05 08:00:00|396.08|393.2|394.96|392.56|397.16|394.28|394.96|392.56|0
1649145900000|2022-04-05 08:05:00|395.16|392.76|395.55|393.15|395.94|393.54|394.77|392.37|0
1649146200000|2022-04-05 08:10:00|395.64|393.24|396.91|394.51|396.91|394.51|395.44|393.04|0
1649146500000|2022-04-05 08:15:00|396.72|394.32|395.74|393.34|397.3|394.9|395.54|393.14|0
1649146800000|2022-04-05 08:20:00|395.54|393.14|395.54|393.14|396.52|394.12|395.24|392.84|0
1649147100000|2022-04-05 08:25:00|395.73|393.33|393.39|390.99|395.93|393.53|393.19|390.79|0
1649147400000|2022-04-05 08:30:00|393.19|390.79|393.38|390.98|393.97|391.57|392.6|390.2|0
1649147700000|2022-04-05 08:35:00|393.28|390.88|393.96|391.56|394.36|391.96|393.19|390.79|0
1649148000000|2022-04-05 08:40:00|393.77|391.37|393.96|391.56|394.74|392.34|393.57|391.17|0
1649148300000|2022-04-05 08:45:00|393.77|391.37|392.02|389.62|394.05|391.65|391.83|389.43|0
1649148600000|2022-04-05 08:50:00|391.83|389.43|391.63|389.23|392.61|390.21|391.63|389.23|0
1649148900000|2022-04-05 08:55:00|391.53|389.13|390.84|388.44|392.02|389.62|390.26|387.86|0
1649149200000|2022-04-05 09:00:00|390.65|388.25|390.55|388.15|391.04|388.64|390.16|387.76|0
1649149500000|2022-04-05 09:05:00|390.65|388.25|391.03|388.63|391.42|389.02|390.65|388.25|0
1649149800000|2022-04-05 09:10:00|391.13|388.73|391.22|388.82|391.42|389.02|390.84|388.44|0
1649150100000|2022-04-05 09:15:00|391.12|388.72|390.64|388.24|391.42|389.02|390.44|388.04|0
1649150400000|2022-04-05 09:20:00|390.73|388.33|389.85|387.45|391.22|388.82|389.66|387.26|0
1649150700000|2022-04-05 09:25:00|389.75|387.35|388.72|386.32|389.85|387.45|387.72|385.32|0
1649151000000|2022-04-05 09:30:00|388.81|386.41|388.72|386.32|389.3|386.9|388.42|386.02|0
1649151300000|2022-04-05 09:35:00|388.81|386.41|386.58|384.18|389.3|386.9|386.58|384.18|0
1649151600000|2022-04-05 09:40:00|386.77|384.37|386.19|383.79|386.96|384.56|385.8|383.4|0
1649151900000|2022-04-05 09:45:00|385.99|383.59|384.44|382.04|385.99|383.59|384.24|381.84|0
1649152200000|2022-04-05 09:50:00|384.34|381.94|385.86|383.46|386.25|383.85|383.86|381.46|0
1649152500000|2022-04-05 09:55:00|385.67|383.27|385.28|382.88|386.05|383.65|384.7|382.3|0
1649152800000|2022-04-05 10:00:00|385.08|382.68|386.43|384.03|386.82|384.42|384.6|382.2|0
1649153100000|2022-04-05 10:05:00|386.24|383.84|383.53|381.13|386.82|384.42|382.95|380.55|0
1649153400000|2022-04-05 10:10:00|383.34|380.94|383.53|381.13|383.92|381.52|382.76|380.36|0
1649153700000|2022-04-05 10:15:00|383.72|381.32|384.88|382.48|384.88|382.48|383.33|380.93|0
1649154000000|2022-04-05 10:20:00|384.78|382.38|381.98|379.58|385.07|382.67|381.4|379|0
1649154300000|2022-04-05 10:25:00|382.36|379.96|382.75|380.35|382.94|380.54|381.68|379.28|0
1649154600000|2022-04-05 10:30:00|382.84|380.44|381.39|378.99|384.1|381.7|381.39|378.99|0
1649154900000|2022-04-05 10:35:00|381.78|379.38|381.58|379.18|382.16|379.76|380.81|378.41|0
1649155200000|2022-04-05 10:40:00|381.39|378.99|382.93|380.53|382.93|380.53|381.39|378.99|0
1649155500000|2022-04-05 10:45:00|382.74|380.34|383.12|380.72|383.31|380.91|381.96|379.56|0
1649155800000|2022-04-05 10:50:00|382.73|380.33|384.47|382.07|384.85|382.45|382.63|380.23|0
1649156100000|2022-04-05 10:55:00|384.27|381.87|384.66|382.26|384.94|382.54|383.88|381.48|0
1649156400000|2022-04-05 11:00:00|384.46|382.06|384.07|381.67|384.85|382.45|383.69|381.29|0
1649156700000|2022-04-05 11:05:00|384.27|381.87|382.72|380.32|384.46|382.06|382.53|380.13|0
1649157000000|2022-04-05 11:10:00|382.53|380.13|382.52|380.12|382.91|380.51|381.56|379.16|0
1649157300000|2022-04-05 11:15:00|382.33|379.93|383.29|380.89|383.29|380.89|382.33|379.93|0
1649157600000|2022-04-05 11:20:00|383.19|380.79|383.09|380.69|384.35|381.95|382.9|380.5|0
1649157900000|2022-04-05 11:25:00|383.19|380.79|384.44|382.04|384.64|382.24|383.09|380.69|0
1649158200000|2022-04-05 11:30:00|384.64|382.24|384.44|382.04|385.02|382.62|384.05|381.65|0
1649158500000|2022-04-05 11:35:00|384.34|381.94|385.6|383.2|385.6|383.2|384.05|381.65|0
1649158800000|2022-04-05 11:40:00|385.79|383.39|386.95|384.55|387.14|384.74|385.6|383.2|0
1649159100000|2022-04-05 11:45:00|386.75|384.35|386.94|384.54|387.14|384.74|386.56|384.16|0
1649159400000|2022-04-05 11:50:00|386.75|384.35|386.17|383.77|386.94|384.54|385.78|383.38|0
1649159700000|2022-04-05 11:55:00|386.26|383.86|386.36|383.96|386.36|383.96|385.97|383.57|0
1649160000000|2022-04-05 12:00:00|386.55|384.15|388.1|385.7|388.1|385.7|385.58|383.18|0
1649160300000|2022-04-05 12:05:00|387.9|385.5|386.16|383.76|387.9|385.5|385.77|383.37|0
1649160600000|2022-04-05 12:10:00|385.96|383.56|385.77|383.37|386.74|384.34|385.57|383.17|0
1649160900000|2022-04-05 12:15:00|385.57|383.17|384.99|382.59|385.57|383.17|384.22|381.82|0
1649161200000|2022-04-05 12:20:00|384.8|382.4|383.05|380.65|385.47|383.07|383.05|380.65|0
1649161500000|2022-04-05 12:25:00|382.67|380.27|383.44|381.04|384.02|381.62|382.67|380.27|0
1649161800000|2022-04-05 12:30:00|383.63|381.23|384.59|382.19|384.79|382.39|383.63|381.23|0
1649162100000|2022-04-05 12:35:00|384.78|382.38|384.59|382.19|385.37|382.97|383.62|381.22|0
1649162400000|2022-04-05 12:40:00|384.78|382.38|384.39|381.99|385.36|382.96|384.2|381.8|0
1649162700000|2022-04-05 12:45:00|384.58|382.18|384|381.6|384.97|382.57|384|381.6|0
1649163000000|2022-04-05 12:50:00|384.19|381.79|383.61|381.21|384.77|382.37|382.84|380.44|0
1649163300000|2022-04-05 12:55:00|383.42|381.02|381.68|379.28|383.81|381.41|380.91|378.51|0
1649163600000|2022-04-05 13:00:00|381.49|379.09|383.99|381.59|384.38|381.98|381.49|379.09|0
1649163900000|2022-04-05 13:05:00|384.18|381.78|383.6|381.2|384.18|381.78|382.06|379.66|0
1649164200000|2022-04-05 13:10:00|383.79|381.39|383.98|381.58|384.18|381.78|383.02|380.62|0
1649164500000|2022-04-05 13:15:00|384.18|381.78|384.37|381.97|385.53|383.13|384.18|381.78|0
1649164800000|2022-04-05 13:20:00|384.56|382.16|383.88|381.48|385.14|382.74|382.82|380.42|0
1649165100000|2022-04-05 13:25:00|383.59|381.19|380.31|377.91|384.17|381.77|379.93|377.53|0
1649165400000|2022-04-05 13:30:00|380.12|377.72|390.17|387.77|390.55|388.15|380.12|377.72|0
1649165700000|2022-04-05 13:35:00|391.53|389.13|393.86|391.46|394.05|391.65|390.36|387.96|0
1649166000000|2022-04-05 13:40:00|393.66|391.26|393.08|390.68|395.81|393.41|392.88|390.48|0
1649166300000|2022-04-05 13:45:00|393.17|390.77|392.19|389.79|395.61|393.21|391.52|389.12|0
1649166600000|2022-04-05 13:50:00|392.49|390.09|391.32|388.92|392.68|390.28|388.99|386.59|0
1649166900000|2022-04-05 13:55:00|391.12|388.72|393.84|391.44|393.85|391.45|390.93|388.53|0
1649167200000|2022-04-05 14:00:00|393.74|391.34|396.97|394.57|400.69|398.29|392.68|390.28|0
1649167500000|2022-04-05 14:05:00|396.57|394.17|378.23|375.35|396.57|394.17|376.46|374.06|0
1649167800000|2022-04-05 14:10:00|377.84|374.96|379.53|376.65|381.58|378.7|377.14|374.26|0
1649168100000|2022-04-05 14:15:00|378.58|375.7|373.42|370.54|378.58|375.7|372.47|369.59|0
1649168400000|2022-04-05 14:20:00|373.61|370.73|373.05|370.17|375.73|372.85|370.33|367.45|0
1649168700000|2022-04-05 14:25:00|373.25|370.37|374.58|371.7|375.15|372.27|371.72|368.84|0
1649169000000|2022-04-05 14:30:00|373.81|370.93|372.67|369.79|376.68|373.8|372.29|369.41|0
1649169300000|2022-04-05 14:35:00|372.86|369.98|370.76|367.88|376.1|373.22|370.19|367.31|0
1649169600000|2022-04-05 14:40:00|370.38|367.5|372.47|369.59|373.23|370.35|370.38|367.5|0
1649169900000|2022-04-05 14:45:00|372.28|369.4|377.62|374.74|378|375.12|371.71|368.83|0
1649170200000|2022-04-05 14:50:00|377.81|374.93|382.03|379.15|382.99|380.11|377.05|374.17|0
1649170500000|2022-04-05 14:55:00|381.84|378.96|381.04|378.16|382.58|379.7|379.34|376.46|0
1649170800000|2022-04-05 15:00:00|381.24|378.36|380.08|377.2|382.38|379.5|378.37|375.49|0
1649171100000|2022-04-05 15:05:00|380.28|377.4|378.55|375.67|381.62|378.74|377.6|374.72|0
1649171400000|2022-04-05 15:10:00|378.74|375.86|379.31|376.43|379.89|377.01|375.69|372.81|0
1649171700000|2022-04-05 15:15:00|379.21|376.33|375.5|372.62|379.31|376.43|374.54|371.66|0
1649172000000|2022-04-05 15:20:00|375.69|372.81|376.15|373.27|379.77|376.89|375.69|372.81|0
1649172300000|2022-04-05 15:25:00|376.05|373.17|377.86|374.98|377.86|374.98|375.2|372.32|0
1649172600000|2022-04-05 15:30:00|377.48|374.6|380.52|377.64|380.72|377.84|376.52|373.64|0
1649172900000|2022-04-05 15:35:00|380.33|377.45|372.91|370.03|380.71|377.83|371.97|369.09|0
1649173200000|2022-04-05 15:40:00|373.29|370.41|375.13|372.73|375.89|373.49|372.53|369.65|0
1649173500000|2022-04-05 15:45:00|374.94|372.54|372.66|370.26|375.32|372.92|372.1|369.7|0
1649173800000|2022-04-05 15:50:00|372.85|370.45|371.71|369.31|374.94|372.54|370.01|367.61|0
1649174100000|2022-04-05 15:55:00|371.9|369.5|369.44|367.04|372.09|369.69|369.25|366.85|0
1649174400000|2022-04-05 16:00:00|369.25|366.85|369.63|367.23|371.14|368.74|366.99|364.59|0
1649174700000|2022-04-05 16:05:00|370.01|367.61|370.85|368.45|372.27|369.87|369.63|367.23|0
1649175000000|2022-04-05 16:10:00|371.14|368.74|370.57|368.17|371.89|369.49|369.71|367.31|0
1649175300000|2022-04-05 16:15:00|370.75|368.35|366.04|363.64|370.75|368.35|366.04|363.64|0
1649175600000|2022-04-05 16:20:00|366.13|363.73|365.66|363.26|367.35|364.95|363.97|361.57|0
1649175900000|2022-04-05 16:25:00|364.91|362.51|363.78|361.38|365.66|363.26|363.41|361.01|0
1649176200000|2022-04-05 16:30:00|363.59|361.19|364.13|361.73|365.79|363.39|361.55|359.15|0
1649176500000|2022-04-05 16:35:00|363.94|361.54|366.57|364.17|366.94|364.54|362.81|360.41|0
1649176800000|2022-04-05 16:40:00|365.63|363.23|364.12|361.72|366.57|364.17|363.74|361.34|0
1649177100000|2022-04-05 16:45:00|364.5|362.1|367.13|364.73|367.13|364.73|363.55|361.15|0
1649177400000|2022-04-05 16:50:00|366.94|364.54|368.82|366.42|369.01|366.61|366.37|363.97|0
1649177700000|2022-04-05 16:55:00|369.01|366.61|369.38|366.98|370.14|367.74|367.5|365.1|0
1649178000000|2022-04-05 17:00:00|369.19|366.79|368.93|366.53|369.38|366.98|367.8|365.4|0
1649178300000|2022-04-05 17:05:00|368.45|366.05|374.43|372.03|374.43|372.03|367.8|365.4|0
1649178600000|2022-04-05 17:10:00|375|372.6|374.62|372.22|375|372.6|373.67|371.27|0
1649178900000|2022-04-05 17:15:00|374.43|372.03|376.71|374.31|376.9|374.5|373.86|371.46|0
1649179200000|2022-04-05 17:20:00|376.52|374.12|374.04|371.64|377.9|375.5|374.04|371.64|0
1649179500000|2022-04-05 17:25:00|374.23|371.83|372.51|370.11|374.8|372.4|371.75|369.35|0
1649179800000|2022-04-05 17:30:00|372.7|370.3|369.66|367.26|372.7|370.3|369.09|366.69|0
1649180100000|2022-04-05 17:35:00|369.85|367.45|368.52|366.12|369.85|367.45|368.33|365.93|0
1649180400000|2022-04-05 17:40:00|368.33|365.93|364.92|362.52|368.33|365.93|364.92|362.52|0
1649180700000|2022-04-05 17:45:00|365.11|362.71|363.03|360.63|365.49|363.09|362.28|359.88|0
1649181000000|2022-04-05 17:50:00|362.66|360.26|362.43|360.03|363.37|360.97|360.77|358.37|0
1649181300000|2022-04-05 17:55:00|362.62|360.22|365.06|362.66|365.44|363.04|361.87|359.47|0
1649181600000|2022-04-05 18:00:00|364.87|362.47|362.99|360.59|366|363.6|362.43|360.03|0
1649181900000|2022-04-05 18:05:00|363.18|360.78|362.15|359.75|364.3|361.9|360.6|358.2|0
1649182200000|2022-04-05 18:10:00|362.33|359.93|363.27|360.87|364.21|361.81|361.4|359|0
1649182500000|2022-04-05 18:15:00|363.08|360.68|366.66|364.26|366.66|364.26|362.14|359.74|0
1649182800000|2022-04-05 18:20:00|366.84|364.44|366.09|363.69|367.98|365.58|364.96|362.56|0
1649183100000|2022-04-05 18:25:00|366.27|363.87|363.82|361.42|367.22|364.82|363.45|361.05|0
1649183400000|2022-04-05 18:30:00|364.01|361.61|362.69|360.29|364.2|361.8|362.32|359.92|0
1649183700000|2022-04-05 18:35:00|362.88|360.48|361.37|358.97|365.14|362.74|360.81|358.41|0
1649184000000|2022-04-05 18:40:00|361.56|359.16|364.94|362.54|365.32|362.92|360.62|358.22|0
1649184300000|2022-04-05 18:45:00|364.56|362.16|363.81|361.41|365.88|363.48|361.93|359.53|0
1649184600000|2022-04-05 18:50:00|364|361.6|363.81|361.41|365.5|363.1|363.05|360.65|0
1649184900000|2022-04-05 18:55:00|364.18|361.78|360.8|358.4|365.69|363.29|359.86|357.46|0
1649185200000|2022-04-05 19:00:00|360.89|358.49|357.61|355.21|362.49|360.09|357.61|355.21|0
1649185500000|2022-04-05 19:05:00|357.99|355.59|355.93|353.53|358.17|355.77|354.82|352.42|0
1649185800000|2022-04-05 19:10:00|356.12|353.72|352.58|350.18|356.31|353.91|351.66|349.26|0
1649186100000|2022-04-05 19:15:00|352.4|350|351.47|349.07|353.88|351.48|350.91|348.51|0
1649186400000|2022-04-05 19:20:00|350.73|348.33|355.92|353.52|355.92|353.52|350.17|347.77|0
1649186700000|2022-04-05 19:25:00|355.74|353.34|352.39|349.99|355.74|353.34|352.02|349.62|0
1649187000000|2022-04-05 19:30:00|352.2|349.8|347.76|345.36|352.2|349.8|347.57|345.17|0
1649187300000|2022-04-05 19:35:00|347.57|345.17|347.39|344.99|349.23|346.83|345.91|343.51|0
1649187600000|2022-04-05 19:40:00|347.57|345.17|347.94|345.54|348.86|346.46|345.73|343.33|0
1649187900000|2022-04-05 19:45:00|348.49|346.09|341.76|339.36|348.49|346.09|341.39|338.99|0
1649188200000|2022-04-05 19:50:00|340.84|338.44|348.38|345.98|351.34|348.94|340.84|338.44|0
1649188500000|2022-04-05 19:55:00|349.3|346.9|351.25|348.85|351.25|348.85|345.61|343.21|0
1649188800000|2022-04-05 20:00:00|351.62|349.22|352.36|349.96|352.73|350.33|351.25|348.85|0
1649189100000|2022-04-05 20:05:00|352.54|350.14|352.54|350.14|353.1|350.7|352.17|349.77|0
1649189400000|2022-04-05 20:10:00|352.35|349.95|351.42|349.02|352.72|350.32|351.42|349.02|0
1649189700000|2022-04-05 20:15:00|351.62|348.82|353.1|350.3|353.1|350.3|351.62|348.82|0
1649190000000|2022-04-05 20:20:00|352.55|349.75|351.99|349.19|352.73|349.93|351.99|349.19|0
1649190300000|2022-04-05 20:25:00|352.17|349.37|351.98|349.18|352.17|349.37|351.8|349|0
1649190600000|2022-04-05 20:30:00|352.17|349.37|352.72|349.92|352.91|350.11|352.17|349.37|0
1649190900000|2022-04-05 20:35:00|352.91|350.11|352.9|350.1|352.91|350.11|352.62|349.82|0
1649191200000|2022-04-05 20:40:00|353.09|350.29|352.9|350.1|353.18|350.38|352.9|350.1|0
1649191500000|2022-04-05 20:45:00|353.08|350.28|353.64|350.84|353.82|351.02|353.08|350.28|0
1649191800000|2022-04-05 20:50:00|353.82|351.02|354.38|351.58|354.38|351.58|353.45|350.65|0
1649192100000|2022-04-05 20:55:00|354.19|351.39|354.68|351.88|354.83|352.03|354.19|351.39|0
1649192400000|2022-04-05 21:00:00|354.73|351.93|354.81|352.01|355.09|352.29|354.71|351.91|0
1649192700000|2022-04-05 21:05:00|354.67|351.87|354.59|351.79|354.7|351.9|354.56|351.76|0
1649193000000|2022-04-05 21:10:00|354.56|351.76|354.83|352.03|354.95|352.15|354.56|351.76|0
1649193300000|2022-04-05 21:15:00|354.86|352.06|354.99|352.19|355.07|352.27|354.7|351.9|0
1649193600000|2022-04-05 21:20:00|354.96|352.16|355.12|352.32|355.2|352.4|354.71|351.91|0
1649193900000|2022-04-05 21:25:00|355.17|352.37|355.33|352.53|355.48|352.68|354.85|352.05|0
1649194200000|2022-04-05 21:30:00|355.36|352.56|355.01|352.21|355.39|352.59|354.71|351.91|0
1649194500000|2022-04-05 21:35:00|355.72|352.92|355.47|352.67|355.72|352.92|355.44|352.64|0
1649194800000|2022-04-05 21:40:00|355.49|352.69|355.43|352.63|355.52|352.72|355.43|352.63|0
1649195100000|2022-04-05 21:45:00|355.4|352.6|355.19|352.39|355.4|352.6|355.16|352.36|0
1649195400000|2022-04-05 21:50:00|355.13|352.33|355.1|352.3|355.13|352.33|355.1|352.3|0
1649195700000|2022-04-05 21:55:00|355.13|352.33|355.08|352.28|355.25|352.45|355.08|352.28|0
1649196000000|2022-04-05 22:00:00|354.42|351.62|353.58|350.78|354.79|351.99|353.58|350.78|0
1649196300000|2022-04-05 22:05:00|353.77|350.97|353.02|350.22|353.77|350.97|352.84|350.04|0
1649196600000|2022-04-05 22:10:00|353.21|350.41|352.46|349.66|353.21|350.41|352.46|349.66|0
1649196900000|2022-04-05 22:15:00|352.65|349.85|352.64|349.84|352.73|349.93|352.28|349.48|0
1649197200000|2022-04-05 22:20:00|352.46|349.66|351.53|348.73|352.46|349.66|351.53|348.73|0
1649197500000|2022-04-05 22:25:00|351.34|348.54|351.34|348.54|351.53|348.73|350.97|348.17|0
1649197800000|2022-04-05 22:30:00|351.71|348.91|352.63|349.83|352.82|350.02|351.71|348.91|0
1649198100000|2022-04-05 22:35:00|352.82|350.02|352.26|349.46|353|350.2|351.98|349.18|0
1649198400000|2022-04-05 22:40:00|352.44|349.64|353|350.2|353.37|350.57|352.44|349.64|0
1649198700000|2022-04-05 22:45:00|353.18|350.38|353.18|350.38|353.37|350.57|352.99|350.19|0
1649199000000|2022-04-05 22:50:00|353.36|350.56|353.55|350.75|353.73|350.93|353.18|350.38|0
1649199300000|2022-04-05 22:55:00|353.36|350.56|353.36|350.56|353.55|350.75|353.36|350.56|0
1649199600000|2022-04-05 23:00:00|353.54|350.74|353.35|350.55|353.63|350.83|353.17|350.37|0
1649199900000|2022-04-05 23:05:00|353.17|350.37|352.42|349.62|353.17|350.37|352.42|349.62|0
1649200200000|2022-04-05 23:10:00|352.61|349.81|352.05|349.25|352.61|349.81|352.05|349.25|0
1649200500000|2022-04-05 23:15:00|351.86|349.06|352.42|349.62|352.42|349.62|351.86|349.06|0
1649200800000|2022-04-05 23:20:00|352.41|349.61|352.23|349.43|352.6|349.8|352.23|349.43|0
1649201100000|2022-04-05 23:25:00|352.04|349.24|351.85|349.05|352.22|349.42|351.67|348.87|0
1649201400000|2022-04-05 23:30:00|352.04|349.24|352.4|349.6|352.41|349.61|352.03|349.23|0
1649201700000|2022-04-05 23:35:00|352.59|349.79|352.4|349.6|352.59|349.79|352.22|349.42|0
1649202000000|2022-04-05 23:40:00|352.59|349.79|354.07|351.27|354.16|351.36|352.59|349.79|0
1649202300000|2022-04-05 23:45:00|353.88|351.08|352.95|350.15|354.07|351.27|352.95|350.15|0
1649202600000|2022-04-05 23:50:00|353.14|350.34|353.13|350.33|353.51|350.71|352.95|350.15|0
1649202900000|2022-04-05 23:55:00|352.95|350.15|352.2|349.4|352.95|350.15|351.64|348.84|0
1649203200000|2022-04-06 00:00:00|352.02|349.22|350.71|347.91|352.02|349.22|350.35|347.55|0
1649203500000|2022-04-06 00:05:00|350.53|347.73|352.94|350.14|353.31|350.51|350.16|347.36|0
1649203800000|2022-04-06 00:10:00|353.12|350.32|353.49|350.69|354.05|351.25|353.12|350.32|0
1649204100000|2022-04-06 00:15:00|353.39|350.59|352.74|349.94|353.95|351.15|352.37|349.57|0
1649204400000|2022-04-06 00:20:00|352.93|350.13|352.18|349.38|352.93|350.13|352|349.2|0
1649204700000|2022-04-06 00:25:00|352|349.2|350.51|347.71|352.55|349.75|350.33|347.53|0
1649205000000|2022-04-06 00:30:00|350.33|347.53|349.03|346.23|350.33|347.53|349.03|346.23|0
1649205300000|2022-04-06 00:35:00|348.84|346.04|349.39|346.59|349.4|346.6|348.1|345.3|0
1649205600000|2022-04-06 00:40:00|349.58|346.78|348.19|345.39|349.76|346.96|347.92|345.12|0
1649205900000|2022-04-06 00:45:00|348.1|345.3|346.99|344.19|348.1|345.3|346.25|343.45|0
1649206200000|2022-04-06 00:50:00|346.89|344.09|346.25|343.45|346.99|344.19|346.25|343.45|0
1649206500000|2022-04-06 00:55:00|346.43|343.63|344.41|341.61|346.62|343.82|344.41|341.61|0
1649206800000|2022-04-06 01:00:00|344.31|341.51|344.59|341.79|344.59|341.79|343.12|340.32|0
1649207100000|2022-04-06 01:05:00|344.67|341.87|345.87|343.07|346.05|343.25|344.22|341.42|0
1649207400000|2022-04-06 01:10:00|346.05|343.25|345.87|343.07|346.05|343.25|345.13|342.33|0
1649207700000|2022-04-06 01:15:00|346.05|343.25|348.63|345.83|348.81|346.01|345.86|343.06|0
1649208000000|2022-04-06 01:20:00|348.81|346.01|348.44|345.64|348.81|346.01|347.89|345.09|0
1649208300000|2022-04-06 01:25:00|348.62|345.82|348.25|345.45|349.17|346.37|348.25|345.45|0
1649208600000|2022-04-06 01:30:00|348.07|345.27|347.51|344.71|348.25|345.45|346.77|343.97|0
1649208900000|2022-04-06 01:35:00|347.69|344.89|346.58|343.78|348.06|345.26|346.3|343.5|0
1649209200000|2022-04-06 01:40:00|346.4|343.6|346.95|344.15|346.95|344.15|345.66|342.86|0
1649209500000|2022-04-06 01:45:00|346.85|344.05|346.02|343.22|346.85|344.05|344.37|341.57|0
1649209800000|2022-04-06 01:50:00|345.66|342.86|344.73|341.93|346.58|343.78|344.73|341.93|0
1649210100000|2022-04-06 01:55:00|344.92|342.12|344.18|341.38|345.1|342.3|343.45|340.65|0
1649210400000|2022-04-06 02:00:00|343.81|341.01|344.17|341.37|344.91|342.11|343.81|341.01|0
1649210700000|2022-04-06 02:05:00|344.36|341.56|345.64|342.84|345.83|343.03|344.17|341.37|0
1649211000000|2022-04-06 02:10:00|345.83|343.03|344.9|342.1|345.91|343.11|344.72|341.92|0
1649211300000|2022-04-06 02:15:00|344.81|342.01|344.35|341.55|344.99|342.19|344.16|341.36|0
1649211600000|2022-04-06 02:20:00|344.16|341.36|345.26|342.46|345.45|342.65|344.16|341.36|0
1649211900000|2022-04-06 02:25:00|345.45|342.65|345.81|343.01|346.18|343.38|345.26|342.46|0
1649212200000|2022-04-06 02:30:00|345.63|342.83|346.54|343.74|346.91|344.11|345.07|342.27|0
1649212500000|2022-04-06 02:35:00|346.73|343.93|347.28|344.48|347.28|344.48|346.45|343.65|0
1649212800000|2022-04-06 02:40:00|347.09|344.29|346.72|343.92|347.28|344.48|346.35|343.55|0
1649213100000|2022-04-06 02:45:00|346.9|344.1|346.35|343.55|346.9|344.1|346.16|343.36|0
1649213400000|2022-04-06 02:50:00|346.44|343.64|346.9|344.1|346.9|344.1|346.16|343.36|0
1649213700000|2022-04-06 02:55:00|347.08|344.28|346.89|344.09|347.08|344.28|346.53|343.73|0
1649214000000|2022-04-06 03:00:00|346.71|343.91|347.07|344.27|347.81|345.01|346.71|343.91|0
1649214300000|2022-04-06 03:05:00|347.26|344.46|347.62|344.82|347.62|344.82|346.89|344.09|0
1649214600000|2022-04-06 03:10:00|347.81|345.01|347.25|344.45|348.18|345.38|346.88|344.08|0
1649214900000|2022-04-06 03:15:00|347.07|344.27|347.25|344.45|347.43|344.63|346.88|344.08|0
1649215200000|2022-04-06 03:20:00|347.15|344.35|346.32|343.52|347.15|344.35|346.32|343.52|0
1649215500000|2022-04-06 03:25:00|346.14|343.34|346.69|343.89|346.87|344.07|346.14|343.34|0
1649215800000|2022-04-06 03:30:00|346.5|343.7|346.5|343.7|346.87|344.07|346.13|343.33|0
1649216100000|2022-04-06 03:35:00|346.68|343.88|345.94|343.14|346.68|343.88|345.39|342.59|0
1649216400000|2022-04-06 03:40:00|345.76|342.96|344.92|342.12|345.94|343.14|344.84|342.04|0
1649216700000|2022-04-06 03:45:00|344.84|342.04|344.65|341.85|344.84|342.04|344.28|341.48|0
1649217000000|2022-04-06 03:50:00|344.83|342.03|345.56|342.76|345.75|342.95|344.65|341.85|0
1649217300000|2022-04-06 03:55:00|345.47|342.67|345.74|342.94|345.74|342.94|344.83|342.03|0
1649217600000|2022-04-06 04:00:00|345.93|343.13|346.29|343.49|346.48|343.68|345.92|343.12|0
1649217900000|2022-04-06 04:05:00|346.38|343.58|346.84|344.04|347.21|344.41|346.29|343.49|0
1649218200000|2022-04-06 04:10:00|347.03|344.23|347.21|344.41|347.58|344.78|347.02|344.22|0
1649218500000|2022-04-06 04:15:00|347.39|344.59|348.49|345.69|348.87|346.07|347.39|344.59|0
1649218800000|2022-04-06 04:20:00|348.68|345.88|348.31|345.51|348.68|345.88|348.31|345.51|0
1649219100000|2022-04-06 04:25:00|348.49|345.69|347.75|344.95|348.67|345.87|347.75|344.95|0
1649219400000|2022-04-06 04:30:00|347.65|344.85|347.19|344.39|347.93|345.13|347.01|344.21|0
1649219700000|2022-04-06 04:35:00|347.01|344.21|346.45|343.65|347.01|344.21|346.45|343.65|0
1649220000000|2022-04-06 04:40:00|346.64|343.84|347.18|344.38|347.37|344.57|346.63|343.83|0
1649220300000|2022-04-06 04:45:00|347|344.2|347.73|344.93|348.1|345.3|347|344.2|0
1649220600000|2022-04-06 04:50:00|347.82|345.02|347.18|344.38|347.92|345.12|347.08|344.28|0
1649220900000|2022-04-06 04:55:00|347.36|344.56|347.17|344.37|347.73|344.93|347.08|344.28|0
1649221200000|2022-04-06 05:00:00|347.36|344.56|348.46|345.66|348.46|345.66|347.17|344.37|0
1649221500000|2022-04-06 05:05:00|348.28|345.48|350.12|347.32|350.49|347.69|347.72|344.92|0
1649221800000|2022-04-06 05:10:00|350.31|347.51|349.38|346.58|350.31|347.51|349.19|346.39|0
1649222100000|2022-04-06 05:15:00|349.56|346.76|351.04|348.24|351.41|348.61|349.56|346.76|0
1649222400000|2022-04-06 05:20:00|350.85|348.05|351.41|348.61|351.59|348.79|350.67|347.87|0
1649222700000|2022-04-06 05:25:00|351.59|348.79|352.33|349.53|352.33|349.53|351.04|348.24|0
1649223000000|2022-04-06 05:30:00|352.14|349.34|352.14|349.34|352.51|349.71|351.77|348.97|0
1649223300000|2022-04-06 05:35:00|352.33|349.53|352.14|349.34|352.88|350.08|352.14|349.34|0
1649223600000|2022-04-06 05:40:00|351.95|349.15|351.39|348.59|352.51|349.71|351.21|348.41|0
1649223900000|2022-04-06 05:45:00|351.21|348.41|351.48|348.68|352.23|349.43|350.37|347.57|0
1649224200000|2022-04-06 05:50:00|351.67|348.87|351.3|348.5|351.85|349.05|350.93|348.13|0
1649224500000|2022-04-06 05:55:00|351.11|348.31|350.18|347.38|351.11|348.31|349.81|347.01|0
1649224800000|2022-04-06 06:00:00|349.81|347.01|351.1|348.3|351.47|348.67|349.81|347.01|0
1649225100000|2022-04-06 06:05:00|350.73|347.93|350.91|348.11|351.1|348.3|349.81|347.01|0
1649225400000|2022-04-06 06:10:00|351.1|348.3|351.65|348.85|352.21|349.41|350.91|348.11|0
1649225700000|2022-04-06 06:15:00|351.47|348.67|351.46|348.66|352.48|349.68|350.73|347.93|0
1649226000000|2022-04-06 06:20:00|351.65|348.85|351.09|348.29|352.02|349.22|350.53|347.73|0
1649226300000|2022-04-06 06:25:00|351.27|348.47|352.2|349.4|353.12|350.32|351.27|348.47|0
1649226600000|2022-04-06 06:30:00|352.38|349.58|353.49|350.69|353.49|350.69|352.01|349.21|0
1649226900000|2022-04-06 06:35:00|353.68|350.88|355.53|352.73|355.81|353.01|353.39|350.59|0
1649227200000|2022-04-06 06:40:00|355.72|352.92|355.9|353.1|356.27|353.47|355.53|352.73|0
1649227500000|2022-04-06 06:45:00|356.08|353.28|355.15|352.35|356.27|353.47|355.15|352.35|0
1649227800000|2022-04-06 06:50:00|355.34|352.54|352.92|350.12|355.34|352.54|352.92|350.12|0
1649228100000|2022-04-06 06:55:00|353.1|350.3|353.84|351.04|354.4|351.6|352.92|350.12|0
1649228400000|2022-04-06 07:00:00|354.59|351.79|351.98|349.18|354.96|352.16|351.8|349|0
1649228700000|2022-04-06 07:05:00|351.8|349|353.45|351.05|353.64|351.24|351.04|348.64|0
1649229000000|2022-04-06 07:10:00|353.63|351.23|354|351.6|355.68|353.28|351.97|349.57|0
1649229300000|2022-04-06 07:15:00|353.82|351.42|353.26|350.86|354.56|352.16|352.61|350.21|0
1649229600000|2022-04-06 07:20:00|353.44|351.04|351.67|349.27|353.44|351.04|351.58|349.18|0
1649229900000|2022-04-06 07:25:00|351.58|349.18|351.77|349.37|352.88|350.48|351.21|348.81|0
1649230200000|2022-04-06 07:30:00|351.58|349.18|343.66|341.26|352.14|349.74|343.66|341.26|0
1649230500000|2022-04-06 07:35:00|343.84|341.44|340.91|338.51|344.39|341.99|340.54|338.14|0
1649230800000|2022-04-06 07:40:00|341.09|338.69|340.9|338.5|342.92|340.52|339.81|337.41|0
1649231100000|2022-04-06 07:45:00|340.72|338.32|339.08|336.68|340.72|338.32|338.35|335.95|0
1649231400000|2022-04-06 07:50:00|338.98|336.58|339.4|337|341.29|338.89|337.38|334.98|0
1649231700000|2022-04-06 07:55:00|339.59|337.19|337.95|335.55|339.77|337.37|337.23|334.83|0
1649232000000|2022-04-06 08:00:00|337.77|335.37|339.58|337.18|339.94|337.54|336.86|334.46|0
1649232300000|2022-04-06 08:05:00|339.67|337.27|340.57|338.17|341.21|338.81|339.22|336.82|0
1649232600000|2022-04-06 08:10:00|340.3|337.9|339.48|337.08|340.66|338.26|338.85|336.45|0
1649232900000|2022-04-06 08:15:00|339.57|337.17|337.39|334.99|340.84|338.44|336.49|334.09|0
1649233200000|2022-04-06 08:20:00|337.21|334.81|335.76|333.36|337.39|334.99|335.04|332.64|0
1649233500000|2022-04-06 08:25:00|335.58|333.18|337.2|334.8|338.29|335.89|335.58|333.18|0
1649233800000|2022-04-06 08:30:00|337.47|335.07|335.93|333.53|337.93|335.53|335.12|332.72|0
1649234100000|2022-04-06 08:35:00|336.11|333.71|336.47|334.07|337.38|334.98|335.03|332.63|0
1649234400000|2022-04-06 08:40:00|336.65|334.25|334.84|332.44|336.65|334.25|334.84|332.44|0
1649234700000|2022-04-06 08:45:00|335.02|332.62|338|335.6|338.82|336.42|334.66|332.26|0
1649235000000|2022-04-06 08:50:00|338.09|335.69|339.72|337.32|340.09|337.69|338|335.6|0
1649235300000|2022-04-06 08:55:00|339.63|337.23|339.72|337.32|340.08|337.68|338.81|336.41|0
1649235600000|2022-04-06 09:00:00|339.9|337.5|339.35|336.95|341.17|338.77|339.17|336.77|0
1649235900000|2022-04-06 09:05:00|339.53|337.13|338.26|335.86|339.53|337.13|337.9|335.5|0
1649236200000|2022-04-06 09:10:00|338.16|335.76|336.44|334.04|338.98|336.58|336.26|333.86|0
1649236500000|2022-04-06 09:15:00|336.26|333.86|336.44|334.04|337.53|335.13|334.72|332.32|0
1649236800000|2022-04-06 09:20:00|336.8|334.4|336.44|334.04|336.8|334.4|335.35|332.95|0
1649237100000|2022-04-06 09:25:00|336.62|334.22|334.99|332.59|336.98|334.58|334.99|332.59|0
1649237400000|2022-04-06 09:30:00|335.17|332.77|335.16|332.76|336.25|333.85|334.98|332.58|0
1649237700000|2022-04-06 09:35:00|335.25|332.85|333.72|331.32|335.34|332.94|333.36|330.96|0
1649238000000|2022-04-06 09:40:00|333.9|331.5|332.81|330.41|334.44|332.04|331.19|328.79|0
1649238300000|2022-04-06 09:45:00|332.09|329.69|330.47|328.07|332.63|330.23|330.47|328.07|0
1649238600000|2022-04-06 09:50:00|329.93|327.53|330.11|327.71|330.65|328.25|328.68|326.28|0
1649238900000|2022-04-06 09:55:00|330.2|327.8|334.06|331.66|334.42|332.02|330.2|327.8|0
1649239200000|2022-04-06 10:00:00|333.97|331.57|333.88|331.48|334.42|332.02|332.98|330.58|0
1649239500000|2022-04-06 10:05:00|334.06|331.66|333.51|331.11|334.24|331.84|333.51|331.11|0
1649239800000|2022-04-06 10:10:00|333.42|331.02|330.81|328.41|333.87|331.47|330.81|328.41|0
1649240100000|2022-04-06 10:15:00|330.45|328.05|329.37|326.97|331.35|328.95|328.3|325.9|0
1649240400000|2022-04-06 10:20:00|329.55|327.15|331.26|328.86|331.44|329.04|326.23|323.83|0
1649240700000|2022-04-06 10:25:00|331.08|328.68|331.98|329.58|332.15|329.75|330.54|328.14|0
1649241000000|2022-04-06 10:30:00|331.8|329.4|330.36|327.96|331.8|329.4|329.47|327.07|0
1649241300000|2022-04-06 10:35:00|330.54|328.14|329.46|327.06|330.72|328.32|328.93|326.53|0
1649241600000|2022-04-06 10:40:00|329.28|326.88|329.81|327.41|330.35|327.95|328.57|326.17|0
1649241900000|2022-04-06 10:45:00|329.63|327.23|328.92|326.52|329.99|327.59|328.92|326.52|0
1649242200000|2022-04-06 10:50:00|328.82|326.42|328.55|326.15|329.09|326.69|327.49|325.09|0
1649242500000|2022-04-06 10:55:00|328.38|325.98|328.37|325.97|329.09|326.69|327.66|325.26|0
1649242800000|2022-04-06 11:00:00|328.55|326.15|329.26|326.86|329.62|327.22|328.55|326.15|0
1649243100000|2022-04-06 11:05:00|328.73|326.33|326.76|324.36|329.08|326.68|326.76|324.36|0
1649243400000|2022-04-06 11:10:00|326.94|324.54|325.48|323.08|327.29|324.89|324.62|322.22|0
1649243700000|2022-04-06 11:15:00|325.3|322.9|326.54|324.14|327.08|324.68|324.59|322.19|0
1649244000000|2022-04-06 11:20:00|326.36|323.96|324.23|321.83|326.72|324.32|324.23|321.83|0
1649244300000|2022-04-06 11:25:00|324.05|321.65|324.23|321.83|324.76|322.36|323.88|321.48|0
1649244600000|2022-04-06 11:30:00|322.99|320.59|324.93|322.53|324.93|322.53|322.63|320.23|0
1649244900000|2022-04-06 11:35:00|324.76|322.36|324.57|322.17|325.64|323.24|324.04|321.64|0
1649245200000|2022-04-06 11:40:00|324.75|322.35|322.98|320.58|324.75|322.35|322.62|320.22|0
1649245500000|2022-04-06 11:45:00|322.88|320.48|323.5|321.1|324.75|322.35|322.62|320.22|0
1649245800000|2022-04-06 11:50:00|322.8|320.4|322.09|319.69|322.8|320.4|321.38|318.98|0
1649246100000|2022-04-06 11:55:00|322.17|319.77|321.02|318.62|322.26|319.86|319.97|317.57|0
1649246400000|2022-04-06 12:00:00|321.2|318.8|319.96|317.56|321.9|319.5|319.79|317.39|0
1649246700000|2022-04-06 12:05:00|320.49|318.09|321.37|318.97|321.54|319.14|319.08|316.68|0
1649247000000|2022-04-06 12:10:00|321.28|318.88|322.07|319.67|322.78|320.38|319.96|317.56|0
1649247300000|2022-04-06 12:15:00|321.89|319.49|321.71|319.31|322.42|320.02|320.83|318.43|0
1649247600000|2022-04-06 12:20:00|321.89|319.49|322.32|319.92|322.6|320.2|321.54|319.14|0
1649247900000|2022-04-06 12:25:00|322.41|320.01|324.18|321.78|324.18|321.78|321.88|319.48|0
1649248200000|2022-04-06 12:30:00|324.36|321.96|322.5|320.1|324.36|321.96|321.67|319.27|0
1649248500000|2022-04-06 12:35:00|322.33|319.93|322.68|320.28|323.03|320.63|321.97|319.57|0
1649248800000|2022-04-06 12:40:00|322.5|320.1|321.79|319.39|322.5|320.1|321.44|319.04|0
1649249100000|2022-04-06 12:45:00|321.96|319.56|320.73|318.33|321.96|319.56|320.37|317.97|0
1649249400000|2022-04-06 12:50:00|320.55|318.15|321.43|319.03|323.2|320.8|320.37|317.97|0
1649249700000|2022-04-06 12:55:00|321.96|319.56|323.72|321.32|324.43|322.03|321.96|319.56|0
1649250000000|2022-04-06 13:00:00|323.19|320.79|325.31|322.91|325.49|323.09|322.84|320.44|0
1649250300000|2022-04-06 13:05:00|325.13|322.73|325.13|322.73|325.84|323.44|324.78|322.38|0
1649250600000|2022-04-06 13:10:00|325.31|322.91|324.42|322.02|325.49|323.09|323.53|321.13|0
1649250900000|2022-04-06 13:15:00|324.59|322.19|324.95|322.55|325.48|323.08|323.89|321.49|0
1649251200000|2022-04-06 13:20:00|324.77|322.37|323.88|321.48|325.3|322.9|323.17|320.77|0
1649251500000|2022-04-06 13:25:00|323.7|321.3|322.81|320.41|323.88|321.48|322.64|320.24|0
1649251800000|2022-04-06 13:30:00|322.28|319.88|320.78|318.38|327.25|324.85|318.4|316|0
1649252100000|2022-04-06 13:35:00|321.04|318.64|320.9|318.5|321.04|318.64|316.72|314.32|0
1649252400000|2022-04-06 13:40:00|320.55|318.15|316.05|313.17|320.9|318.5|315.81|313.17|0
1649252700000|2022-04-06 13:45:00|316.58|313.7|315.89|313.01|317.46|314.58|312.76|309.88|0
1649253000000|2022-04-06 13:50:00|315.54|312.66|316.23|313.35|316.93|314.05|313.97|311.09|0
1649253300000|2022-04-06 13:55:00|315.36|312.48|316.07|313.19|317.8|314.92|314.49|311.61|0
1649253600000|2022-04-06 14:00:00|316.25|313.37|311.56|308.68|317.12|314.24|311.39|308.51|0
1649253900000|2022-04-06 14:05:00|311.3|308.42|311.57|308.69|313.99|311.11|311.3|308.42|0
1649254200000|2022-04-06 14:10:00|311.4|308.52|313.64|310.76|313.99|311.11|309.85|306.97|0
1649254500000|2022-04-06 14:15:00|313.12|310.24|316.75|313.87|317.79|314.91|313.12|310.24|0
1649254800000|2022-04-06 14:20:00|316.4|313.52|317.09|314.21|317.96|315.08|315.01|312.13|0
1649255100000|2022-04-06 14:25:00|316.57|313.69|312.41|309.53|317.27|314.39|312.41|309.53|0
1649255400000|2022-04-06 14:30:00|312.75|309.87|312.58|309.7|314.48|311.6|310.85|307.97|0
1649255700000|2022-04-06 14:35:00|313.1|310.22|316.04|313.16|316.04|313.16|312.58|309.7|0
1649256000000|2022-04-06 14:40:00|315.52|312.64|316.38|313.5|318.3|315.42|313.61|310.73|0
1649256300000|2022-04-06 14:45:00|315.86|312.98|316.37|313.97|317.88|315.48|315.34|312.46|0
1649256600000|2022-04-06 14:50:00|316.61|314.21|312.79|310.39|317.31|314.91|312.27|309.87|0
1649256900000|2022-04-06 14:55:00|312.87|310.47|311.4|309|314.52|312.12|311.4|309|0
1649257200000|2022-04-06 15:00:00|311.05|308.65|314.69|312.29|314.69|312.29|310.71|308.31|0
1649257500000|2022-04-06 15:05:00|314.51|312.11|310.7|308.3|315.03|312.63|310.01|307.61|0
1649257800000|2022-04-06 15:10:00|310.35|307.95|310.87|308.47|312.08|309.68|310.18|307.78|0
1649258100000|2022-04-06 15:15:00|311.39|308.99|310|307.6|312.25|309.85|309.14|306.74|0
1649258400000|2022-04-06 15:20:00|309.83|307.43|314.36|311.96|316.97|314.57|309.83|307.43|0
1649258700000|2022-04-06 15:25:00|314.19|311.79|315.05|312.65|315.57|313.17|312.63|310.23|0
1649259000000|2022-04-06 15:30:00|315.57|313.17|312.62|310.22|316.09|313.69|311.76|309.36|0
1649259300000|2022-04-06 15:35:00|312.97|310.57|312.7|310.3|314.35|311.95|312.27|309.87|0
1649259600000|2022-04-06 15:40:00|312.79|310.39|315.56|313.16|315.73|313.33|312.62|310.22|0
1649259900000|2022-04-06 15:45:00|316.08|313.68|319.03|316.63|320.43|318.03|314.86|312.46|0
1649260200000|2022-04-06 15:50:00|319.38|316.98|319.73|317.33|322.01|319.61|318.51|316.11|0
1649260500000|2022-04-06 15:55:00|319.55|317.15|318.5|316.1|320.51|318.11|317.63|315.23|0
1649260800000|2022-04-06 16:00:00|318.68|316.28|317.11|314.71|319.81|317.41|317.11|314.71|0
1649261100000|2022-04-06 16:05:00|317.63|315.23|315.86|313.46|319.55|317.15|315.86|313.46|0
1649261400000|2022-04-06 16:10:00|316.55|314.15|312.42|310.02|316.73|314.33|312.42|310.02|0
1649261700000|2022-04-06 16:15:00|312.07|309.67|310.59|308.19|312.07|309.67|310.17|307.77|0
1649262000000|2022-04-06 16:20:00|310.34|307.94|310.68|308.28|310.86|308.46|307.92|305.52|0
1649262300000|2022-04-06 16:25:00|310.86|308.46|310.51|308.11|311.72|309.32|309.82|307.42|0
1649262600000|2022-04-06 16:30:00|310.33|307.93|312.75|310.35|312.93|310.53|309.47|307.07|0
1649262900000|2022-04-06 16:35:00|312.23|309.83|311.54|309.14|312.58|310.18|311.02|308.62|0
1649263200000|2022-04-06 16:40:00|311.36|308.96|312.22|309.82|313.27|310.87|311.19|308.79|0
1649263500000|2022-04-06 16:45:00|311.88|309.48|312.05|309.65|313.09|310.69|309.63|307.23|0
1649263800000|2022-04-06 16:50:00|312.22|309.82|312.22|309.82|312.22|309.82|310.14|307.74|0
1649264100000|2022-04-06 16:55:00|312.39|309.99|313.25|310.85|313.6|311.2|311.87|309.47|0
1649264400000|2022-04-06 17:00:00|312.91|310.51|311.34|308.94|313.43|311.03|310.65|308.25|0
1649264700000|2022-04-06 17:05:00|311.52|309.12|312.6|310.2|314.16|311.76|311.34|308.94|0
1649265000000|2022-04-06 17:10:00|312.68|310.28|313.46|311.06|313.81|311.41|311.9|309.5|0
1649265300000|2022-04-06 17:15:00|313.28|310.88|314.49|312.09|315.54|313.14|312.59|310.19|0
1649265600000|2022-04-06 17:20:00|314.15|311.75|317.62|315.22|317.62|315.22|313.63|311.23|0
1649265900000|2022-04-06 17:25:00|317.45|315.05|316.53|314.13|318.18|315.78|316.05|313.65|0
1649266200000|2022-04-06 17:30:00|316.88|314.48|318.8|316.4|320.03|317.63|315.83|313.43|0
1649266500000|2022-04-06 17:35:00|318.98|316.58|320.37|317.97|320.37|317.97|317.05|314.65|0
1649266800000|2022-04-06 17:40:00|320.2|317.8|323.18|320.78|324.24|321.84|319.67|317.27|0
1649267100000|2022-04-06 17:45:00|323.01|320.61|323.77|320.89|323.95|321.07|319.49|317.09|0
1649267400000|2022-04-06 17:50:00|323.68|320.8|321.77|318.89|324.72|321.84|321.41|318.53|0
1649267700000|2022-04-06 17:55:00|321.59|318.71|318.16|315.28|322.12|319.24|318.16|315.28|0
1649268000000|2022-04-06 18:00:00|317.98|315.1|325.73|322.85|334.91|332.03|313.97|311.09|0
1649268300000|2022-04-06 18:05:00|323.78|320.9|309.62|306.74|324.13|321.25|308.49|305.61|0
1649268600000|2022-04-06 18:10:00|309.02|306.14|305.2|302.32|311.97|309.09|304.69|301.81|0
1649268900000|2022-04-06 18:15:00|304.86|301.98|303.38|300.5|304.86|301.98|300.08|297.2|0
1649269200000|2022-04-06 18:20:00|303.03|300.15|306.12|303.24|308.36|305.48|302.6|299.72|0
1649269500000|2022-04-06 18:25:00|306.29|303.41|305.93|303.05|311.64|308.76|303.68|300.8|0
1649269800000|2022-04-06 18:30:00|307.14|304.26|321.98|319.58|323.84|321.44|306.45|303.57|0
1649270100000|2022-04-06 18:35:00|322.07|319.67|316.53|313.65|325.32|322.44|314.08|311.2|0
1649270400000|2022-04-06 18:40:00|316.01|313.13|319.69|316.81|320.66|317.78|313.9|311.02|0
1649270700000|2022-04-06 18:45:00|318.64|315.76|316.28|313.88|323.22|320.34|315.41|313.01|0
1649271000000|2022-04-06 18:50:00|318.22|315.82|323.36|320.96|324.25|321.85|317.02|314.62|0
1649271300000|2022-04-06 18:55:00|323.89|321.49|329.42|327.02|329.6|327.2|323.18|320.78|0
1649271600000|2022-04-06 19:00:00|329.78|327.38|334.02|331.62|339.85|337.45|329.78|327.38|0
1649271900000|2022-04-06 19:05:00|333.57|331.17|326.49|324.09|333.57|331.17|324.53|322.13|0
1649272200000|2022-04-06 19:10:00|327.74|325.34|328.81|326.41|331.05|328.65|325.41|323.01|0
1649272500000|2022-04-06 19:15:00|328.45|326.05|323.81|321.41|331.86|329.46|323.63|321.23|0
1649272800000|2022-04-06 19:20:00|323.27|320.87|317.55|315.15|324.16|321.76|316.35|313.95|0
1649273100000|2022-04-06 19:25:00|317.81|315.41|313.07|310.67|318.52|316.12|312.55|310.15|0
1649273400000|2022-04-06 19:30:00|312.72|310.32|311.32|308.92|316.4|314|310.62|308.22|0
1649273700000|2022-04-06 19:35:00|312.19|309.79|320.45|318.05|320.63|318.23|310.97|308.57|0
1649274000000|2022-04-06 19:40:00|319.74|317.34|320.8|318.4|322.04|319.64|316.92|314.52|0
1649274300000|2022-04-06 19:45:00|319.38|316.98|325.23|322.83|327.37|324.97|319.38|316.98|0
1649274600000|2022-04-06 19:50:00|327.01|324.61|318.46|316.06|327.73|325.33|318.28|315.88|0
1649274900000|2022-04-06 19:55:00|318.28|315.88|318.03|315.63|323.61|321.21|316.65|314.25|0
1649275200000|2022-04-06 20:00:00|317.33|314.93|316.79|314.39|317.33|314.93|314.32|311.92|0
1649275500000|2022-04-06 20:05:00|316.88|314.48|318.03|315.63|318.38|315.98|316.79|314.39|0
1649275800000|2022-04-06 20:10:00|317.93|315.53|316.25|313.85|318.56|316.16|316.25|313.85|0
1649276100000|2022-04-06 20:15:00|316.63|313.83|316.8|314|316.89|314.09|314.33|311.53|0
1649276400000|2022-04-06 20:20:00|316.63|313.83|316.09|313.29|316.98|314.18|315.74|312.94|0
1649276700000|2022-04-06 20:25:00|316.18|313.38|316.62|313.82|316.97|314.17|316.09|313.29|0
1649277000000|2022-04-06 20:30:00|316.8|314|316.44|313.64|316.97|314.17|316.44|313.64|0
1649277300000|2022-04-06 20:35:00|316.7|313.9|315.37|312.57|316.79|313.99|314.67|311.87|0
1649277600000|2022-04-06 20:40:00|315.46|312.66|315.02|312.22|315.73|312.93|315.02|312.22|0
1649277900000|2022-04-06 20:45:00|315.37|312.57|315.8|313|315.9|313.1|315.02|312.22|0
1649278200000|2022-04-06 20:50:00|315.72|312.92|314.48|311.68|315.72|312.92|314.48|311.68|0
1649278500000|2022-04-06 20:55:00|314.66|311.86|314.21|311.41|314.83|312.03|314.21|311.41|0
1649278800000|2022-04-06 21:00:00|314.19|311.39|314.57|311.77|314.72|311.92|314.19|311.39|0
1649279100000|2022-04-06 21:05:00|314.65|311.85|315.1|312.3|315.1|312.3|314.57|311.77|0
1649279400000|2022-04-06 21:10:00|315.07|312.27|315.07|312.27|315.2|312.4|314.87|312.07|0
1649279700000|2022-04-06 21:15:00|315.1|312.3|315.1|312.3|315.12|312.32|315.07|312.27|0
1649280000000|2022-04-06 21:20:00|315.12|312.32|315.14|312.34|315.14|312.34|315.04|312.24|0
1649280300000|2022-04-06 21:25:00|315.09|312.29|315.01|312.21|315.17|312.37|315.01|312.21|0
1649280600000|2022-04-06 21:30:00|314.98|312.18|314.55|311.75|314.98|312.18|314.32|311.52|0
1649280900000|2022-04-06 21:35:00|314.6|311.8|314.54|311.74|314.65|311.85|314.49|311.69|0
1649281200000|2022-04-06 21:40:00|314.2|311.4|314.35|311.55|314.35|311.55|314.2|311.4|0
1649281500000|2022-04-06 21:45:00|314.4|311.6|314.63|311.83|314.63|311.83|314.29|311.49|0
1649281800000|2022-04-06 21:50:00|314.4|311.6|314.42|311.62|314.5|311.7|314.37|311.57|0
1649282100000|2022-04-06 21:55:00|314.44|311.64|314.49|311.69|314.49|311.69|314.29|311.49|0
1649282400000|2022-04-06 22:00:00|314|311.2|316.2|313.4|316.21|313.41|314|311.2|0
1649282700000|2022-04-06 22:05:00|316.38|313.58|317.09|314.29|317.35|314.55|316.03|313.23|0
1649283000000|2022-04-06 22:10:00|317.26|314.46|317.26|314.46|317.44|314.64|316.91|314.11|0
1649283300000|2022-04-06 22:15:00|317.61|314.81|316.72|313.92|317.97|315.17|316.72|313.92|0
1649283600000|2022-04-06 22:20:00|316.9|314.1|316.72|313.92|317.07|314.27|316.54|313.74|0
1649283900000|2022-04-06 22:25:00|316.9|314.1|316.72|313.92|316.9|314.1|316.19|313.39|0
1649284200000|2022-04-06 22:30:00|317.07|314.27|318.13|315.33|318.13|315.33|317.07|314.27|0
1649284500000|2022-04-06 22:35:00|318.21|315.41|317.77|314.97|318.31|315.51|317.59|314.79|0
1649284800000|2022-04-06 22:40:00|317.86|315.06|317.94|315.14|318.13|315.33|316.53|313.73|0
1649285100000|2022-04-06 22:45:00|318.12|315.32|317.41|314.61|318.12|315.32|317.41|314.61|0
1649285400000|2022-04-06 22:50:00|317.23|314.43|316.52|313.72|317.41|314.61|315.99|313.19|0
1649285700000|2022-04-06 22:55:00|316.34|313.54|316.87|314.07|317.23|314.43|316.34|313.54|0
1649286000000|2022-04-06 23:00:00|317.05|314.25|315.8|313|317.4|314.6|315.8|313|0
1649286300000|2022-04-06 23:05:00|315.63|312.83|315.8|313|315.98|313.18|315.27|312.47|0
1649286600000|2022-04-06 23:10:00|315.45|312.65|315.62|312.82|316.06|313.26|315.27|312.47|0
1649286900000|2022-04-06 23:15:00|315.8|313|315.79|312.99|316.06|313.26|315.7|312.9|0
1649287200000|2022-04-06 23:20:00|315.7|312.9|316.14|313.34|316.5|313.7|315.7|312.9|0
1649287500000|2022-04-06 23:25:00|315.96|313.16|315.96|313.16|316.14|313.34|315.61|312.81|0
1649287800000|2022-04-06 23:30:00|315.87|313.07|313.84|311.04|316.14|313.34|313.31|310.51|0
1649288100000|2022-04-06 23:35:00|313.66|310.86|310.84|308.04|313.84|311.04|310.49|307.69|0
1649288400000|2022-04-06 23:40:00|310.93|308.13|310.92|308.12|311.37|308.57|310.31|307.51|0
1649288700000|2022-04-06 23:45:00|311.01|308.21|310.13|307.33|311.19|308.39|310.13|307.33|0
1649289000000|2022-04-06 23:50:00|309.96|307.16|308.81|306.01|310.31|307.51|308.03|305.23|0
1649289300000|2022-04-06 23:55:00|308.73|305.93|307.33|304.53|308.73|305.93|306.45|303.65|0
1649289600000|2022-04-07 00:00:00|306.8|304|308.2|305.4|308.72|305.92|305.23|302.43|0
1649289900000|2022-04-07 00:05:00|308.37|305.57|307.49|304.69|308.72|305.92|307.32|304.52|0
1649290200000|2022-04-07 00:10:00|307.14|304.34|307.14|304.34|308.71|305.91|306.79|303.99|0
1649290500000|2022-04-07 00:15:00|307.31|304.51|305.74|302.94|308.19|305.39|305.57|302.77|0
1649290800000|2022-04-07 00:20:00|305.57|302.77|306.09|303.29|306.96|304.16|305.57|302.77|0
1649291100000|2022-04-07 00:25:00|306.26|303.46|307.3|304.5|307.48|304.68|305.73|302.93|0
1649291400000|2022-04-07 00:30:00|307.48|304.68|306.43|303.63|307.48|304.68|305.9|303.1|0
1649291700000|2022-04-07 00:35:00|306.34|303.54|305.72|302.92|306.43|303.63|305.55|302.75|0
1649292000000|2022-04-07 00:40:00|305.9|303.1|307.64|304.84|307.99|305.19|305.9|303.1|0
1649292300000|2022-04-07 00:45:00|307.47|304.67|306.41|303.61|307.47|304.67|306.07|303.27|0
1649292600000|2022-04-07 00:50:00|306.85|304.05|306.76|303.96|307.28|304.48|306.24|303.44|0
1649292900000|2022-04-07 00:55:00|306.93|304.13|307.45|304.65|307.45|304.65|306.24|303.44|0
1649293200000|2022-04-07 01:00:00|307.8|305|306.75|303.95|307.8|305|306.23|303.43|0
1649293500000|2022-04-07 01:05:00|306.93|304.13|309.37|306.57|309.37|306.57|306.93|304.13|0
1649293800000|2022-04-07 01:10:00|309.55|306.75|309.02|306.22|309.9|307.1|308.32|305.52|0
1649294100000|2022-04-07 01:15:00|308.84|306.04|309.1|306.3|309.89|307.09|308.84|306.04|0
1649294400000|2022-04-07 01:20:00|309.19|306.39|308.31|305.51|309.54|306.74|308.13|305.33|0
1649294700000|2022-04-07 01:25:00|308.13|305.33|307.08|304.28|308.13|305.33|306.91|304.11|0
1649295000000|2022-04-07 01:30:00|306.91|304.11|308.21|305.41|308.38|305.58|306.38|303.58|0
1649295300000|2022-04-07 01:35:00|307.95|305.15|308.82|306.02|309|306.2|307.95|305.15|0
1649295600000|2022-04-07 01:40:00|309|306.2|311.53|308.73|311.62|308.82|308.99|306.19|0
1649295900000|2022-04-07 01:45:00|311.98|309.18|311.62|308.82|313.91|311.11|310.92|308.12|0
1649296200000|2022-04-07 01:50:00|311.8|309|311.26|308.46|311.97|309.17|310.74|307.94|0
1649296500000|2022-04-07 01:55:00|311.44|308.64|311.09|308.29|312.05|309.25|310.73|307.93|0
1649296800000|2022-04-07 02:00:00|311.08|308.28|310.03|307.23|311.44|308.64|309.85|307.05|0
1649297100000|2022-04-07 02:05:00|309.68|306.88|309.67|306.87|310.55|307.75|309.5|306.7|0
1649297400000|2022-04-07 02:10:00|309.85|307.05|310.2|307.4|310.55|307.75|309.5|306.7|0
1649297700000|2022-04-07 02:15:00|310.02|307.22|309.84|307.04|310.37|307.57|309.49|306.69|0
1649298000000|2022-04-07 02:20:00|309.67|306.87|309.84|307.04|310.01|307.21|309.49|306.69|0
1649298300000|2022-04-07 02:25:00|310.01|307.21|309.83|307.03|310.36|307.56|309.83|307.03|0
1649298600000|2022-04-07 02:30:00|310.01|307.21|310.36|307.56|311.41|308.61|310.01|307.21|0
1649298900000|2022-04-07 02:35:00|310.18|307.38|308.6|305.8|310.18|307.38|308.42|305.62|0
1649299200000|2022-04-07 02:40:00|308.42|305.62|308.42|305.62|308.6|305.8|308.07|305.27|0
1649299500000|2022-04-07 02:45:00|308.33|305.53|308.42|305.62|308.85|306.05|308.24|305.44|0
1649299800000|2022-04-07 02:50:00|308.59|305.79|308.85|306.05|309.47|306.67|308.59|305.79|0
1649300100000|2022-04-07 02:55:00|308.94|306.14|308.93|306.13|309.46|306.66|308.59|305.79|0
1649300400000|2022-04-07 03:00:00|309.02|306.22|308.75|305.95|309.46|306.66|308.75|305.95|0
1649300700000|2022-04-07 03:05:00|308.58|305.78|308.4|305.6|308.75|305.95|308.14|305.34|0
1649301000000|2022-04-07 03:10:00|308.23|305.43|308.4|305.6|308.57|305.77|308.05|305.25|0
1649301300000|2022-04-07 03:15:00|308.22|305.42|307.52|304.72|308.31|305.51|307.34|304.54|0
1649301600000|2022-04-07 03:20:00|307.69|304.89|307.69|304.89|308.04|305.24|307.69|304.89|0
1649301900000|2022-04-07 03:25:00|307.51|304.71|306.98|304.18|307.86|305.06|306.63|303.83|0
1649302200000|2022-04-07 03:30:00|307.07|304.27|306.8|304|307.33|304.53|306.45|303.65|0
1649302500000|2022-04-07 03:35:00|306.98|304.18|306.28|303.48|307.15|304.35|306.28|303.48|0
1649302800000|2022-04-07 03:40:00|306.1|303.3|305.58|302.78|306.28|303.48|305.58|302.78|0
1649303100000|2022-04-07 03:45:00|305.75|302.95|306.44|303.64|306.62|303.82|305.75|302.95|0
1649303400000|2022-04-07 03:50:00|306.62|303.82|305.57|302.77|306.62|303.82|305.57|302.77|0
1649303700000|2022-04-07 03:55:00|305.48|302.68|304.08|301.28|305.74|302.94|304|301.2|0
1649304000000|2022-04-07 04:00:00|304.17|301.37|304.69|301.89|304.86|302.06|303.65|300.85|0
1649304300000|2022-04-07 04:05:00|304.52|301.72|304.34|301.54|305.04|302.24|304.34|301.54|0
1649304600000|2022-04-07 04:10:00|304.16|301.36|303.81|301.01|304.34|301.54|303.47|300.67|0
1649304900000|2022-04-07 04:15:00|303.9|301.1|304.24|301.44|304.24|301.44|303.64|300.84|0
1649305200000|2022-04-07 04:20:00|304.16|301.36|303.46|300.66|304.33|301.53|303.46|300.66|0
1649305500000|2022-04-07 04:25:00|302.59|299.79|303.8|301|303.8|301|302.24|299.44|0
1649305800000|2022-04-07 04:30:00|303.89|301.09|305.01|302.21|305.54|302.74|303.89|301.09|0
1649306100000|2022-04-07 04:35:00|305.1|302.3|305.18|302.38|305.18|302.38|304.66|301.86|0
1649306400000|2022-04-07 04:40:00|304.84|302.04|306.73|303.93|306.73|303.93|304.66|301.86|0
1649306700000|2022-04-07 04:45:00|306.91|304.11|306.9|304.1|307.08|304.28|306.04|303.24|0
1649307000000|2022-04-07 04:50:00|307.08|304.28|306.21|303.41|307.25|304.45|306.03|303.23|0
1649307300000|2022-04-07 04:55:00|306.03|303.23|305.85|303.05|306.03|303.23|305.34|302.54|0
1649307600000|2022-04-07 05:00:00|305.68|302.88|305.5|302.7|306.9|304.1|304.98|302.18|0
1649307900000|2022-04-07 05:05:00|305.16|302.36|306.19|303.39|306.19|303.39|304.46|301.66|0
1649308200000|2022-04-07 05:10:00|306.37|303.57|306.36|303.56|306.71|303.91|305.15|302.35|0
1649308500000|2022-04-07 05:15:00|306.45|303.65|305.32|302.52|306.71|303.91|304.97|302.17|0
1649308800000|2022-04-07 05:20:00|305.49|302.69|304.62|301.82|305.67|302.87|304.45|301.65|0
1649309100000|2022-04-07 05:25:00|304.45|301.65|304.44|301.64|304.62|301.82|303.75|300.95|0
1649309400000|2022-04-07 05:30:00|304.27|301.47|305.13|302.33|305.83|303.03|304.1|301.3|0
1649309700000|2022-04-07 05:35:00|305.31|302.51|307.47|304.67|307.56|304.76|304.96|302.16|0
1649310000000|2022-04-07 05:40:00|307.39|304.59|306.69|303.89|307.91|305.11|306.69|303.89|0
1649310300000|2022-04-07 05:45:00|306.6|303.8|309.47|306.67|309.99|307.19|306.51|303.71|0
1649310600000|2022-04-07 05:50:00|309.29|306.49|310.51|307.71|310.69|307.89|308.77|305.97|0
1649310900000|2022-04-07 05:55:00|310.34|307.54|308.85|306.05|311.04|308.24|308.85|306.05|0
1649311200000|2022-04-07 06:00:00|308.76|305.96|309.11|306.31|310.33|307.53|307.54|304.74|0
1649311500000|2022-04-07 06:05:00|309.28|306.48|311.37|308.57|312.08|309.28|309.02|306.22|0
1649311800000|2022-04-07 06:10:00|311.02|308.22|311.25|308.45|313.3|310.5|310.38|307.58|0
1649312100000|2022-04-07 06:15:00|311.43|308.63|312.3|309.5|312.83|310.03|311.25|308.45|0
1649312400000|2022-04-07 06:20:00|312.38|309.58|313.7|310.9|314.05|311.25|311.68|308.88|0
1649312700000|2022-04-07 06:25:00|313.88|311.08|315.19|312.39|315.46|312.66|313.35|310.55|0
1649313000000|2022-04-07 06:30:00|315.11|312.31|314.22|311.42|316.17|313.37|313.34|310.54|0
1649313300000|2022-04-07 06:35:00|314.13|311.33|315.1|312.3|315.63|312.83|313.87|311.07|0
1649313600000|2022-04-07 06:40:00|315.18|312.38|317.92|315.12|317.92|315.12|315.1|312.3|0
1649313900000|2022-04-07 06:45:00|317.74|314.94|316.67|313.87|318.63|315.83|316.67|313.87|0
1649314200000|2022-04-07 06:50:00|316.49|313.69|316.31|313.51|317.73|314.93|315.6|312.8|0
1649314500000|2022-04-07 06:55:00|316.22|313.42|317.19|314.39|318.43|315.63|315.78|312.98|0
1649314800000|2022-04-07 07:00:00|317.37|314.57|317.36|314.56|319.5|316.7|315.6|312.8|0
1649315100000|2022-04-07 07:05:00|317.72|314.92|317.69|315.29|319.29|316.89|316.63|314.23|0
1649315400000|2022-04-07 07:10:00|317.6|315.2|320.18|317.78|321.6|319.2|317.6|315.2|0
1649315700000|2022-04-07 07:15:00|320|317.6|318.93|316.53|320.89|318.49|318.75|316.35|0
1649316000000|2022-04-07 07:20:00|319.01|316.61|322.49|320.09|322.84|320.44|318.22|315.82|0
1649316300000|2022-04-07 07:25:00|322.67|320.27|320.52|318.12|322.84|320.44|320.17|317.77|0
1649316600000|2022-04-07 07:30:00|319.81|317.41|319.45|317.05|319.81|317.41|317.14|314.74|0
1649316900000|2022-04-07 07:35:00|319.27|316.87|318.2|315.8|319.8|317.4|318.11|315.71|0
1649317200000|2022-04-07 07:40:00|318.38|315.98|316.96|314.56|318.64|316.24|316.78|314.38|0
1649317500000|2022-04-07 07:45:00|317.04|314.64|318.02|315.62|318.55|316.15|316.6|314.2|0
1649317800000|2022-04-07 07:50:00|317.84|315.44|318.37|315.97|319.44|317.04|317.66|315.26|0
1649318100000|2022-04-07 07:55:00|318.28|315.88|315|312.6|318.28|315.88|314.29|311.89|0
1649318400000|2022-04-07 08:00:00|315.17|312.77|314.46|312.06|315.53|313.13|313.41|311.01|0
1649318700000|2022-04-07 08:05:00|314.64|312.24|318|315.6|318.36|315.96|313.76|311.36|0
1649319000000|2022-04-07 08:10:00|318.09|315.69|315.25|312.85|318.53|316.13|314.63|312.23|0
1649319300000|2022-04-07 08:15:00|315.6|313.2|314.98|312.58|316.93|314.53|314.1|311.7|0
1649319600000|2022-04-07 08:20:00|315.16|312.76|316.3|313.9|317.46|315.06|315.16|312.76|0
1649319900000|2022-04-07 08:25:00|316.22|313.82|316.92|314.52|317.63|315.23|315.86|313.46|0
1649320200000|2022-04-07 08:30:00|316.74|314.34|316.65|314.25|318.25|315.85|316.03|313.63|0
1649320500000|2022-04-07 08:35:00|316.74|314.34|315.32|312.92|317.27|314.87|314.97|312.57|0
1649320800000|2022-04-07 08:40:00|315.4|313|317.62|315.22|317.88|315.48|314.87|312.47|0
1649321100000|2022-04-07 08:45:00|317.8|315.4|319.04|316.64|319.04|316.64|317.44|315.04|0
1649321400000|2022-04-07 08:50:00|319.21|316.81|321.17|318.77|321.35|318.95|319.03|316.63|0
1649321700000|2022-04-07 08:55:00|320.9|318.5|323.31|320.91|323.31|320.91|320.28|317.88|0
1649322000000|2022-04-07 09:00:00|323.13|320.73|321.52|319.12|323.31|320.91|321.52|319.12|0
1649322300000|2022-04-07 09:05:00|321.7|319.3|320.62|318.22|321.96|319.56|320.27|317.87|0
1649322600000|2022-04-07 09:10:00|320.8|318.4|320.97|318.57|321.06|318.66|320.09|317.69|0
1649322900000|2022-04-07 09:15:00|320.8|318.4|322.28|319.88|324.38|321.98|320.44|318.04|0
1649323200000|2022-04-07 09:20:00|322.18|319.78|322.63|320.23|324.42|322.02|321.92|319.52|0
1649323500000|2022-04-07 09:25:00|322.54|320.14|322.8|320.4|322.99|320.59|321.74|319.34|0
1649323800000|2022-04-07 09:30:00|322.63|320.23|322.8|320.4|323.52|321.12|322.27|319.87|0
1649324100000|2022-04-07 09:35:00|322.89|320.49|324.23|321.83|324.31|321.91|322.44|320.04|0
1649324400000|2022-04-07 09:40:00|324.4|322|324.76|322.36|325.66|323.26|323.69|321.29|0
1649324700000|2022-04-07 09:45:00|324.22|321.82|324.48|322.08|324.76|322.36|323.51|321.11|0
1649325000000|2022-04-07 09:50:00|324.58|322.18|325.11|322.71|325.29|322.89|323.68|321.28|0
1649325300000|2022-04-07 09:55:00|325.19|322.79|326.36|323.96|327.08|324.68|324.57|322.17|0
1649325600000|2022-04-07 10:00:00|326|323.6|326.36|323.96|327.08|324.68|326|323.6|0
1649325900000|2022-04-07 10:05:00|326.54|324.14|326.53|324.13|326.89|324.49|326.17|323.77|0
1649326200000|2022-04-07 10:10:00|326.35|323.95|326.53|324.13|326.53|324.13|325.99|323.59|0
1649326500000|2022-04-07 10:15:00|326.43|324.03|326.16|323.76|327.42|325.02|325.99|323.59|0
1649326800000|2022-04-07 10:20:00|326.34|323.94|326.88|324.48|327.24|324.84|326.16|323.76|0
1649327100000|2022-04-07 10:25:00|326.96|324.56|325.04|322.64|326.96|324.56|324.68|322.28|0
1649327400000|2022-04-07 10:30:00|324.86|322.46|324.32|321.92|324.86|322.46|323.96|321.56|0
1649327700000|2022-04-07 10:35:00|323.96|321.56|325.03|322.63|325.75|323.35|323.86|321.46|0
1649328000000|2022-04-07 10:40:00|324.85|322.45|323.41|321.01|324.85|322.45|323.41|321.01|0
1649328300000|2022-04-07 10:45:00|323.59|321.19|324.3|321.9|324.49|322.09|323.32|320.92|0
1649328600000|2022-04-07 10:50:00|324.48|322.08|323.76|321.36|324.66|322.26|323.58|321.18|0
1649328900000|2022-04-07 10:55:00|323.58|321.18|322.86|320.46|323.58|321.18|322.5|320.1|0
1649329200000|2022-04-07 11:00:00|322.68|320.28|321.07|318.67|323.4|321|320.53|318.13|0
1649329500000|2022-04-07 11:05:00|321.15|318.75|323.93|321.53|330.96|328.56|320.89|318.49|0
1649329800000|2022-04-07 11:10:00|323.39|320.99|326.26|323.86|327.17|324.77|322.32|319.92|0
1649330100000|2022-04-07 11:15:00|326.08|323.68|323.11|320.71|326.26|323.86|323.11|320.71|0
1649330400000|2022-04-07 11:20:00|323.21|320.81|320.87|318.47|323.38|320.98|320.87|318.47|0
1649330700000|2022-04-07 11:25:00|320.78|318.38|319.98|317.58|321.23|318.83|319.62|317.22|0
1649331000000|2022-04-07 11:30:00|319.89|317.49|319.44|317.04|322.48|320.08|318.19|315.79|0
1649331300000|2022-04-07 11:35:00|319.26|316.86|318.72|316.32|320.33|317.93|318.19|315.79|0
1649331600000|2022-04-07 11:40:00|318.9|316.5|321.41|319.01|321.77|319.37|318.19|315.79|0
1649331900000|2022-04-07 11:45:00|321.23|318.83|320.69|318.29|322.21|319.81|320.07|317.67|0
1649332200000|2022-04-07 11:50:00|320.51|318.11|320.33|317.93|321.22|318.82|319.44|317.04|0
1649332500000|2022-04-07 11:55:00|320.51|318.11|322.11|319.71|322.29|319.89|320.15|317.75|0
1649332800000|2022-04-07 12:00:00|321.93|319.53|317.83|315.43|322.65|320.25|317.83|315.43|0
1649333100000|2022-04-07 12:05:00|318.19|315.79|318.09|315.69|318.72|316.32|316.94|314.54|0
1649333400000|2022-04-07 12:10:00|318.01|315.61|315.87|313.47|318.54|316.14|315.7|313.3|0
1649333700000|2022-04-07 12:15:00|315.34|312.94|316.76|314.36|316.76|314.36|314.1|311.7|0
1649334000000|2022-04-07 12:20:00|316.58|314.18|315.69|313.29|317.29|314.89|315.34|312.94|0
1649334300000|2022-04-07 12:25:00|315.51|313.11|315.21|312.81|315.56|313.16|314|311.6|0
1649334600000|2022-04-07 12:30:00|315.03|312.63|316.98|314.58|317.06|314.66|314.15|311.75|0
1649334900000|2022-04-07 12:35:00|317.06|314.66|316.62|314.22|317.33|314.93|315.73|313.33|0
1649335200000|2022-04-07 12:40:00|316.52|314.12|315.37|312.97|317.33|314.93|315.37|312.97|0
1649335500000|2022-04-07 12:45:00|315.2|312.8|315.19|312.79|316.61|314.21|314.66|312.26|0
1649335800000|2022-04-07 12:50:00|315.02|312.62|312.01|309.61|315.9|313.5|311.66|309.26|0
1649336100000|2022-04-07 12:55:00|312.19|309.79|312.01|309.61|312.8|310.4|310.96|308.56|0
1649336400000|2022-04-07 13:00:00|312.54|310.14|308.32|305.92|313.24|310.84|308.32|305.92|0
1649336700000|2022-04-07 13:05:00|308.49|306.09|308.49|306.09|309.02|306.62|307.79|305.39|0
1649337000000|2022-04-07 13:10:00|308.32|305.92|309.1|306.7|309.54|307.14|308.31|305.91|0
1649337300000|2022-04-07 13:15:00|309.01|306.61|311.55|309.15|311.64|309.24|308.22|305.82|0
1649337600000|2022-04-07 13:20:00|311.64|309.24|310.76|308.36|311.64|309.24|310.23|307.83|0
1649337900000|2022-04-07 13:25:00|310.58|308.18|309.53|307.13|310.76|308.36|308.65|306.25|0
1649338200000|2022-04-07 13:30:00|309|306.6|314.71|312.31|314.71|312.31|307.6|305.2|0
1649338500000|2022-04-07 13:35:00|314.8|312.4|320.44|318.04|320.98|318.58|313.54|311.14|0
1649338800000|2022-04-07 13:40:00|321.33|318.93|316.01|313.61|324.36|321.96|316.01|313.61|0
1649339100000|2022-04-07 13:45:00|316.54|314.14|312.12|309.72|318.66|316.26|311.42|309.02|0
1649339400000|2022-04-07 13:50:00|312.48|310.08|319.01|316.61|320.43|318.03|311.77|309.37|0
1649339700000|2022-04-07 13:55:00|319.19|316.79|319.44|317.04|320.07|317.67|317.59|315.19|0
1649340000000|2022-04-07 14:00:00|319.89|317.49|316.17|313.77|324.89|322.49|315.81|313.41|0
1649340300000|2022-04-07 14:05:00|315.81|313.41|313.95|311.55|317.4|315|312.2|309.8|0
1649340600000|2022-04-07 14:10:00|314.13|311.73|316.95|314.55|318.01|315.61|311.84|309.44|0
1649340900000|2022-04-07 14:15:00|316.24|313.84|314.3|311.9|316.77|314.37|313.07|310.67|0
1649341200000|2022-04-07 14:20:00|314.12|311.72|312.71|310.31|314.12|311.72|310.43|308.03|0
1649341500000|2022-04-07 14:25:00|312.89|310.49|310.86|308.46|314.82|312.42|310.43|308.03|0
1649341800000|2022-04-07 14:30:00|310.78|308.38|315.03|312.63|315.74|313.34|310.78|308.38|0
1649342100000|2022-04-07 14:35:00|315.73|313.33|310.81|308.41|317.85|315.45|310.81|308.41|0
1649342400000|2022-04-07 14:40:00|310.99|308.59|304.71|302.31|310.99|308.59|303.32|300.92|0
1649342700000|2022-04-07 14:45:00|305.05|302.65|303.84|301.44|305.92|303.52|301.2|298.8|0
1649343000000|2022-04-07 14:50:00|304.18|301.78|307.04|304.64|308.53|306.13|304.18|301.78|0
1649343300000|2022-04-07 14:55:00|307.48|305.08|308|305.6|309.57|307.17|306.61|304.21|0
1649343600000|2022-04-07 15:00:00|307.48|305.08|310.62|308.22|313.69|311.29|307.48|305.08|0
1649343900000|2022-04-07 15:05:00|310.09|307.69|306.57|304.17|310.44|308.04|306.4|304|0
1649344200000|2022-04-07 15:10:00|306.22|303.82|306.39|303.99|307.27|304.87|303.96|301.56|0
1649344500000|2022-04-07 15:15:00|306.05|303.65|305.35|302.95|306.05|303.65|303.62|301.22|0
1649344800000|2022-04-07 15:20:00|305|302.6|307.26|304.86|308.48|306.08|304.83|302.43|0
1649345100000|2022-04-07 15:25:00|307.6|305.2|302.74|300.34|309.17|306.77|301.01|298.61|0
1649345400000|2022-04-07 15:30:00|303.09|300.69|301.24|298.84|303.26|300.86|298.04|295.64|0
1649345700000|2022-04-07 15:35:00|301.58|299.18|303.53|301.13|306.22|303.82|301.58|299.18|0
1649346000000|2022-04-07 15:40:00|303.62|301.22|302.06|299.66|304.66|302.26|301.72|299.32|0
1649346300000|2022-04-07 15:45:00|301.89|299.49|302.06|299.66|305.87|303.47|301.71|299.31|0
1649346600000|2022-04-07 15:50:00|301.71|299.31|298.61|296.21|302.75|300.35|298.44|296.04|0
1649346900000|2022-04-07 15:55:00|298.95|296.55|301.88|299.48|302.4|300|298.61|296.21|0
1649347200000|2022-04-07 16:00:00|301.53|299.13|300.84|298.44|303.26|300.86|300.67|298.27|0
1649347500000|2022-04-07 16:05:00|301.01|298.61|303.95|301.55|304.64|302.24|301.01|298.61|0
1649347800000|2022-04-07 16:10:00|304.29|301.89|304.81|302.41|307.25|304.85|303.25|300.85|0
1649348100000|2022-04-07 16:15:00|304.98|302.58|302.73|300.33|305.16|302.76|302.04|299.64|0
1649348400000|2022-04-07 16:20:00|302.38|299.98|303.76|301.36|306.02|303.62|301.86|299.46|0
1649348700000|2022-04-07 16:25:00|303.59|301.19|301.51|299.11|304.63|302.23|300.3|297.9|0
1649349000000|2022-04-07 16:30:00|301.34|298.94|301.16|298.76|302.89|300.49|300.3|297.9|0
1649349300000|2022-04-07 16:35:00|300.99|298.59|300.64|298.24|303.06|300.66|300.29|297.89|0
1649349600000|2022-04-07 16:40:00|300.29|297.89|299.6|297.2|301.84|299.44|299.43|297.03|0
1649349900000|2022-04-07 16:45:00|299.77|297.37|296.51|294.11|301.32|298.92|296.51|294.11|0
1649350200000|2022-04-07 16:50:00|296.34|293.94|299.08|296.68|300.8|298.4|296.34|293.94|0
1649350500000|2022-04-07 16:55:00|299.25|296.85|300.97|298.57|301.49|299.09|298.73|296.33|0
1649350800000|2022-04-07 17:00:00|301.14|298.74|304.77|302.37|305.99|303.59|300.28|297.88|0
1649351100000|2022-04-07 17:05:00|304.94|302.54|306.85|304.45|306.85|304.45|303.73|301.33|0
1649351400000|2022-04-07 17:10:00|306.5|304.1|311.39|308.99|314.02|311.62|306.33|303.93|0
1649351700000|2022-04-07 17:15:00|311.21|308.81|313.76|311.36|316.16|313.76|310.16|307.76|0
1649352000000|2022-04-07 17:20:00|313.94|311.54|313.41|311.01|316.41|314.01|313.23|310.83|0
1649352300000|2022-04-07 17:25:00|313.76|311.36|316.93|314.53|318.34|315.94|313.58|311.18|0
1649352600000|2022-04-07 17:30:00|317.28|314.88|315.33|312.93|318.52|316.12|314.98|312.58|0
1649352900000|2022-04-07 17:35:00|315.51|313.11|313.75|311.35|317.28|314.88|313.75|311.35|0
1649353200000|2022-04-07 17:40:00|314.63|312.23|314.09|311.69|316.04|313.64|313.74|311.34|0
1649353500000|2022-04-07 17:45:00|313.92|311.52|313.21|310.81|316.91|314.51|312.86|310.46|0
1649353800000|2022-04-07 17:50:00|313.47|311.07|314.26|311.86|315.32|312.92|312.5|310.1|0
1649354100000|2022-04-07 17:55:00|313.73|311.33|324.01|321.61|324.73|322.33|313.73|311.33|0
1649354400000|2022-04-07 18:00:00|323.48|321.08|324.19|321.79|326.52|324.12|322.76|320.36|0
1649354700000|2022-04-07 18:05:00|323.83|321.43|325.08|322.68|325.16|322.76|320.8|318.4|0
1649355000000|2022-04-07 18:10:00|324.36|321.96|324.18|321.78|326.15|323.75|322.93|320.53|0
1649355300000|2022-04-07 18:15:00|324.09|321.69|319.9|317.5|324.72|322.32|319.55|317.15|0
1649355600000|2022-04-07 18:20:00|320.08|317.68|322.74|320.34|322.74|320.34|319.9|317.5|0
1649355900000|2022-04-07 18:25:00|322.92|320.52|322.03|319.63|328.83|326.43|321.49|319.09|0
1649356200000|2022-04-07 18:30:00|321.14|318.74|322.02|319.62|323.09|320.69|320.6|318.2|0
1649356500000|2022-04-07 18:35:00|322.38|319.98|323.62|321.22|323.98|321.58|320.06|317.66|0
1649356800000|2022-04-07 18:40:00|323.09|320.69|325.05|322.65|325.85|323.45|321.3|318.9|0
1649357100000|2022-04-07 18:45:00|325.23|322.83|327.91|325.51|329.53|327.13|323.26|320.86|0
1649357400000|2022-04-07 18:50:00|327.2|324.8|330.79|328.39|331.69|329.29|326.66|324.26|0
1649357700000|2022-04-07 18:55:00|331.15|328.75|336.94|334.54|337.49|335.09|331.15|328.75|0
1649358000000|2022-04-07 19:00:00|335.49|333.09|341.36|338.96|345.93|343.53|335.49|333.09|0
1649358300000|2022-04-07 19:05:00|341.18|338.78|343.37|340.97|343.91|341.51|339.91|337.51|0
1649358600000|2022-04-07 19:10:00|343.55|341.15|345.92|343.52|345.92|343.52|342.27|339.87|0
1649358900000|2022-04-07 19:15:00|345.56|343.16|342.63|340.23|347.21|344.81|342.08|339.68|0
1649359200000|2022-04-07 19:20:00|342.45|340.05|339.35|336.95|342.45|340.05|337.9|335.5|0
1649359500000|2022-04-07 19:25:00|339.71|337.31|338.25|335.85|341.35|338.95|337.35|334.95|0
1649359800000|2022-04-07 19:30:00|338.62|336.22|343.89|341.49|343.89|341.49|337.53|335.13|0
1649360100000|2022-04-07 19:35:00|343.71|341.31|344.44|342.04|344.44|342.04|342.07|339.67|0
1649360400000|2022-04-07 19:40:00|344.81|342.41|344.6|342.2|346.82|344.42|342.25|339.85|0
1649360700000|2022-04-07 19:45:00|344.23|341.83|341.38|338.98|346.8|344.4|339.83|337.43|0
1649361000000|2022-04-07 19:50:00|341.29|338.89|336.55|334.15|341.84|339.44|335.46|333.06|0
1649361300000|2022-04-07 19:55:00|335.82|333.42|332.74|330.34|335.82|333.42|331.3|328.9|0
1649361600000|2022-04-07 20:00:00|333.1|330.7|332.74|330.34|334.19|331.79|332.2|329.8|0
1649361900000|2022-04-07 20:05:00|333.1|330.7|333.28|330.88|333.82|331.42|332.38|329.98|0
1649362200000|2022-04-07 20:10:00|333.46|331.06|333.27|330.87|334.9|332.5|333.27|330.87|0
1649362500000|2022-04-07 20:15:00|334.02|331.22|332.75|329.95|334.56|331.76|332.47|329.67|0
1649362800000|2022-04-07 20:20:00|332.56|329.76|330.58|327.78|332.56|329.76|330.4|327.6|0
1649363100000|2022-04-07 20:25:00|330.76|327.96|330.39|327.59|330.94|328.14|329.49|326.69|0
1649363400000|2022-04-07 20:30:00|330.21|327.41|331.02|328.22|331.11|328.31|329.85|327.05|0
1649363700000|2022-04-07 20:35:00|330.93|328.13|331.83|329.03|331.83|329.03|330.75|327.95|0
1649364000000|2022-04-07 20:40:00|331.91|329.11|331.28|328.48|332.01|329.21|331.1|328.3|0
1649364300000|2022-04-07 20:45:00|331.64|328.84|332|329.2|332|329.2|331.01|328.21|0
1649364600000|2022-04-07 20:50:00|332.18|329.38|333.26|330.46|333.44|330.64|332.18|329.38|0
1649364900000|2022-04-07 20:55:00|333.08|330.28|331.9|329.1|333.26|330.46|331.72|328.92|0
1649365200000|2022-04-07 21:00:00|332.27|329.47|332.24|329.44|332.46|329.66|331.98|329.18|0
1649365500000|2022-04-07 21:05:00|332.22|329.42|331.95|329.15|332.46|329.66|331.95|329.15|0
1649365800000|2022-04-07 21:10:00|331.93|329.13|331.79|328.99|331.93|329.13|331.53|328.73|0
1649366100000|2022-04-07 21:15:00|331.76|328.96|331.32|328.52|331.76|328.96|331.24|328.44|0
1649366400000|2022-04-07 21:20:00|331.4|328.6|331.4|328.6|331.68|328.88|331.32|328.52|0
1649366700000|2022-04-07 21:25:00|331.32|328.52|331.62|328.82|332.18|329.38|331.31|328.51|0
1649367000000|2022-04-07 21:30:00|331.86|329.06|331.91|329.11|331.91|329.11|331.86|329.06|0
1649367300000|2022-04-07 21:35:00|332.04|329.24|331.96|329.16|332.17|329.37|331.8|329|0
1649367600000|2022-04-07 21:40:00|331.98|329.18|332.17|329.37|332.17|329.37|331.85|329.05|0
1649367900000|2022-04-07 21:45:00|332.06|329.26|332.21|329.41|332.35|329.55|332.06|329.26|0
1649368200000|2022-04-07 21:50:00|332.13|329.33|332.13|329.33|332.16|329.36|332.08|329.28|0
1649368500000|2022-04-07 21:55:00|332.11|329.31|331.79|328.99|332.37|329.57|331.79|328.99|0
1649368800000|2022-04-07 22:00:00|332.03|329.23|333.39|330.59|333.39|330.59|331.67|328.87|0
1649369100000|2022-04-07 22:05:00|333.21|330.41|333.02|330.22|333.29|330.49|332.48|329.68|0
1649369400000|2022-04-07 22:10:00|333.2|330.4|333.92|331.12|334.29|331.49|332.84|330.04|0
1649369700000|2022-04-07 22:15:00|334.01|331.21|333.38|330.58|334.1|331.3|333.38|330.58|0
1649370000000|2022-04-07 22:20:00|333.56|330.76|333.55|330.75|333.92|331.12|333.37|330.57|0
1649370300000|2022-04-07 22:25:00|333.37|330.57|332.83|330.03|333.37|330.57|332.83|330.03|0
1649370600000|2022-04-07 22:30:00|333.01|330.21|332.64|329.84|333.19|330.39|332.64|329.84|0
1649370900000|2022-04-07 22:35:00|332.82|330.02|332.82|330.02|333|330.2|332.64|329.84|0
1649371200000|2022-04-07 22:40:00|333.18|330.38|333.18|330.38|333.18|330.38|333|330.2|0
1649371500000|2022-04-07 22:45:00|332.81|330.01|332.81|330.01|333.17|330.37|332.63|329.83|0
1649371800000|2022-04-07 22:50:00|332.63|329.83|332.26|329.46|332.63|329.83|332.08|329.28|0
1649372100000|2022-04-07 22:55:00|332.17|329.37|332.98|330.18|332.98|330.18|332.17|329.37|0
1649372400000|2022-04-07 23:00:00|332.62|329.82|332.26|329.46|333.16|330.36|332.08|329.28|0
1649372700000|2022-04-07 23:05:00|332.34|329.54|332.61|329.81|332.8|330|332.34|329.54|0
1649373000000|2022-04-07 23:10:00|332.7|329.9|334.6|331.8|334.6|331.8|332.43|329.63|0
1649373300000|2022-04-07 23:15:00|334.51|331.71|333.69|330.89|334.6|331.8|333.6|330.8|0
1649373600000|2022-04-07 23:20:00|333.78|330.98|334.23|331.43|334.42|331.62|333.69|330.89|0
1649373900000|2022-04-07 23:25:00|334.41|331.61|334.95|332.15|335.5|332.7|334.23|331.43|0
1649374200000|2022-04-07 23:30:00|335.13|332.33|334.59|331.79|335.13|332.33|334.31|331.51|0
1649374500000|2022-04-07 23:35:00|334.77|331.97|335.13|332.33|335.13|332.33|334.4|331.6|0
1649374800000|2022-04-07 23:40:00|335.03|332.23|335.48|332.68|336.03|333.23|335.03|332.23|0
1649375100000|2022-04-07 23:45:00|335.39|332.59|336.21|333.41|336.21|333.41|334.94|332.14|0
1649375400000|2022-04-07 23:50:00|336.03|333.23|336.93|334.13|337.29|334.49|336.03|333.23|0
1649375700000|2022-04-07 23:55:00|337.11|334.31|336.56|333.76|337.66|334.86|336.56|333.76|0
1649376000000|2022-04-08 00:00:00|336.38|333.58|336.92|334.12|337.1|334.3|334.93|332.13|0
1649376300000|2022-04-08 00:05:00|336.74|333.94|336.56|333.76|337.29|334.49|336.19|333.39|0
1649376600000|2022-04-08 00:10:00|336.37|333.57|335.82|333.02|336.74|333.94|335.64|332.84|0
1649376900000|2022-04-08 00:15:00|335.64|332.84|333.28|330.48|335.64|332.84|333.1|330.3|0
1649377200000|2022-04-08 00:20:00|332.92|330.12|332.74|329.94|334.37|331.57|332.2|329.4|0
1649377500000|2022-04-08 00:25:00|332.56|329.76|329.67|326.87|333.28|330.48|329.31|326.51|0
1649377800000|2022-04-08 00:30:00|329.31|326.51|329.3|326.5|330.38|327.58|329.3|326.5|0
1649378100000|2022-04-08 00:35:00|329.48|326.68|330.38|327.58|330.56|327.76|329.3|326.5|0
1649378400000|2022-04-08 00:40:00|330.2|327.4|330.19|327.39|330.56|327.76|330.01|327.21|0
1649378700000|2022-04-08 00:45:00|330.37|327.57|330.19|327.39|330.92|328.12|329.65|326.85|0
1649379000000|2022-04-08 00:50:00|330.37|327.57|330.63|327.83|330.91|328.11|330.19|327.39|0
1649379300000|2022-04-08 00:55:00|330.73|327.93|331.63|328.83|331.63|328.83|330|327.2|0
1649379600000|2022-04-08 01:00:00|331.81|329.01|331.8|329|332.17|329.37|331.26|328.46|0
1649379900000|2022-04-08 01:05:00|331.98|329.18|331.26|328.46|332.34|329.54|331.26|328.46|0
1649380200000|2022-04-08 01:10:00|331.44|328.64|330.53|327.73|331.44|328.64|330.35|327.55|0
1649380500000|2022-04-08 01:15:00|330.44|327.64|329.99|327.19|331.07|328.27|329.45|326.65|0
1649380800000|2022-04-08 01:20:00|330.07|327.27|329.26|326.46|330.71|327.91|329.26|326.46|0
1649381100000|2022-04-08 01:25:00|329.62|326.82|329.62|326.82|329.98|327.18|329.26|326.46|0
1649381400000|2022-04-08 01:30:00|329.8|327|329.62|326.82|329.98|327.18|329.44|326.64|0
1649381700000|2022-04-08 01:35:00|329.8|327|329.79|326.99|329.98|327.18|329.25|326.45|0
1649382000000|2022-04-08 01:40:00|329.97|327.17|331.23|328.43|331.41|328.61|329.79|326.99|0
1649382300000|2022-04-08 01:45:00|331.41|328.61|331.05|328.25|331.41|328.61|331.05|328.25|0
1649382600000|2022-04-08 01:50:00|331.23|328.43|329.24|326.44|331.23|328.43|329.24|326.44|0
1649382900000|2022-04-08 01:55:00|329.42|326.62|329.42|326.62|329.78|326.98|329.24|326.44|0
1649383200000|2022-04-08 02:00:00|329.32|326.52|330.31|327.51|330.49|327.69|329.23|326.43|0
1649383500000|2022-04-08 02:05:00|330.22|327.42|329.95|327.15|330.67|327.87|329.77|326.97|0
1649383800000|2022-04-08 02:10:00|329.85|327.05|330.12|327.32|330.31|327.51|329.59|326.79|0
1649384100000|2022-04-08 02:15:00|330.21|327.41|329.94|327.14|330.85|328.05|329.22|326.42|0
1649384400000|2022-04-08 02:20:00|330.12|327.32|330.3|327.5|330.66|327.86|329.94|327.14|0
1649384700000|2022-04-08 02:25:00|330.12|327.32|331.01|328.21|331.02|328.22|330.12|327.32|0
1649385000000|2022-04-08 02:30:00|331.1|328.3|331.91|329.11|332.09|329.29|330.83|328.03|0
1649385300000|2022-04-08 02:35:00|331.73|328.93|331.73|328.93|331.91|329.11|331.46|328.66|0
1649385600000|2022-04-08 02:40:00|331.82|329.02|333.17|330.37|333.17|330.37|331.55|328.75|0
1649385900000|2022-04-08 02:45:00|333.53|330.73|333.89|331.09|334.62|331.82|333.17|330.37|0
1649386200000|2022-04-08 02:50:00|334.07|331.27|333.89|331.09|334.25|331.45|333.71|330.91|0
1649386500000|2022-04-08 02:55:00|333.71|330.91|334.25|331.45|334.43|331.63|333.71|330.91|0
1649386800000|2022-04-08 03:00:00|334.43|331.63|332.97|330.17|334.79|331.99|332.79|329.99|0
1649387100000|2022-04-08 03:05:00|332.79|329.99|333.51|330.71|333.51|330.71|332.61|329.81|0
1649387400000|2022-04-08 03:10:00|333.33|330.53|334.05|331.25|334.6|331.8|333.24|330.44|0
1649387700000|2022-04-08 03:15:00|333.87|331.07|333.87|331.07|334.41|331.61|333.69|330.89|0
1649388000000|2022-04-08 03:20:00|333.69|330.89|334.23|331.43|334.77|331.97|333.69|330.89|0
1649388300000|2022-04-08 03:25:00|334.05|331.25|333.32|330.52|334.05|331.25|333.22|330.42|0
1649388600000|2022-04-08 03:30:00|333.4|330.6|332.41|329.61|333.68|330.88|331.33|328.53|0
1649388900000|2022-04-08 03:35:00|332.23|329.43|332.59|329.79|332.77|329.97|332.23|329.43|0
1649389200000|2022-04-08 03:40:00|332.49|329.69|333.12|330.32|333.21|330.41|332.4|329.6|0
1649389500000|2022-04-08 03:45:00|332.94|330.14|332.4|329.6|333.3|330.5|332.4|329.6|0
1649389800000|2022-04-08 03:50:00|332.58|329.78|331.31|328.51|332.58|329.78|331.13|328.33|0
1649390100000|2022-04-08 03:55:00|331.49|328.69|332.03|329.23|332.03|329.23|330.95|328.15|0
1649390400000|2022-04-08 04:00:00|332.21|329.41|330.94|328.14|332.39|329.59|330.94|328.14|0
1649390700000|2022-04-08 04:05:00|331.12|328.32|330.94|328.14|331.48|328.68|330.94|328.14|0
1649391000000|2022-04-08 04:10:00|331.02|328.22|331.11|328.31|331.66|328.86|331.02|328.22|0
1649391300000|2022-04-08 04:15:00|331.29|328.49|330.39|327.59|331.29|328.49|330.39|327.59|0
1649391600000|2022-04-08 04:20:00|330.57|327.77|330.2|327.4|331.23|328.43|328.82|326.02|0
1649391900000|2022-04-08 04:25:00|330.02|327.22|330.74|327.94|330.92|328.12|330.02|327.22|0
1649392200000|2022-04-08 04:30:00|330.92|328.12|330.55|327.75|330.92|328.12|330.38|327.58|0
1649392500000|2022-04-08 04:35:00|330.74|327.94|331.09|328.29|331.46|328.66|330.74|327.94|0
1649392800000|2022-04-08 04:40:00|331.27|328.47|330.45|327.65|331.63|328.83|330.37|327.57|0
1649393100000|2022-04-08 04:45:00|330.37|327.57|329.64|326.84|330.37|327.57|329.64|326.84|0
1649393400000|2022-04-08 04:50:00|329.82|327.02|328.92|326.12|329.82|327.02|328.92|326.12|0
1649393700000|2022-04-08 04:55:00|329.1|326.3|329.99|327.19|329.99|327.19|328.92|326.12|0
1649394000000|2022-04-08 05:00:00|329.81|327.01|329.81|327.01|330.71|327.91|329.63|326.83|0
1649394300000|2022-04-08 05:05:00|329.63|326.83|329.99|327.19|329.99|327.19|328.91|326.11|0
1649394600000|2022-04-08 05:10:00|329.81|327.01|331.79|328.99|331.79|328.99|329.45|326.65|0
1649394900000|2022-04-08 05:15:00|331.97|329.17|333.41|330.61|333.5|330.7|331.61|328.81|0
1649395200000|2022-04-08 05:20:00|333.6|330.8|333.41|330.61|334.14|331.34|332.87|330.07|0
1649395500000|2022-04-08 05:25:00|333.23|330.43|333.04|330.24|333.5|330.7|332.5|329.7|0
1649395800000|2022-04-08 05:30:00|332.86|330.06|333.04|330.24|333.22|330.42|332.5|329.7|0
1649396100000|2022-04-08 05:35:00|332.95|330.15|332.67|329.87|333.04|330.24|332.31|329.51|0
1649396400000|2022-04-08 05:40:00|332.49|329.69|332.85|330.05|332.85|330.05|332.13|329.33|0
1649396700000|2022-04-08 05:45:00|333.03|330.23|333.66|330.86|333.76|330.96|332.85|330.05|0
1649397000000|2022-04-08 05:50:00|333.57|330.77|334.66|331.86|335.2|332.4|333.3|330.5|0
1649397300000|2022-04-08 05:55:00|334.56|331.76|335.2|332.4|335.93|333.13|334.48|331.68|0
1649397600000|2022-04-08 06:00:00|335.38|332.58|334.47|331.67|336.47|333.67|334.11|331.31|0
1649397900000|2022-04-08 06:05:00|334.56|331.76|337.56|334.76|337.56|334.76|334.47|331.67|0
1649398200000|2022-04-08 06:10:00|337.37|334.57|335.91|333.11|337.37|334.57|335.19|332.39|0
1649398500000|2022-04-08 06:15:00|335.73|332.93|336.46|333.66|337.55|334.75|335.55|332.75|0
1649398800000|2022-04-08 06:20:00|336.27|333.47|339.24|336.44|339.24|336.44|335.3|332.5|0
1649399100000|2022-04-08 06:25:00|339.05|336.25|338.09|335.29|340.39|337.59|337.91|335.11|0
1649399400000|2022-04-08 06:30:00|337.91|335.11|339.36|336.56|339.55|336.75|337.91|335.11|0
1649399700000|2022-04-08 06:35:00|339.18|336.38|338.45|335.65|340.28|337.48|338.08|335.28|0
1649400000000|2022-04-08 06:40:00|338.26|335.46|338.44|335.64|338.53|335.73|336.8|334|0
1649400300000|2022-04-08 06:45:00|338.26|335.46|338.99|336.19|339.35|336.55|337.71|334.91|0
1649400600000|2022-04-08 06:50:00|339.17|336.37|340.45|337.65|341|338.2|338.8|336|0
1649400900000|2022-04-08 06:55:00|340.63|337.83|341.08|338.28|341.91|339.11|340.45|337.65|0
1649401200000|2022-04-08 07:00:00|341.18|338.38|337.88|335.08|341.54|338.74|337.88|335.08|0
1649401500000|2022-04-08 07:05:00|337.77|335.37|337.86|335.46|338.77|336.37|335.85|333.45|0
1649401800000|2022-04-08 07:10:00|338.04|335.64|340.05|337.65|340.69|338.29|337.49|335.09|0
1649402100000|2022-04-08 07:15:00|340.14|337.74|339.13|336.73|340.23|337.83|337.31|334.91|0
1649402400000|2022-04-08 07:20:00|339.22|336.82|339.58|337.18|341.6|339.2|338.67|336.27|0
1649402700000|2022-04-08 07:25:00|339.49|337.09|339.49|337.09|340.22|337.82|338.39|335.99|0
1649403000000|2022-04-08 07:30:00|339.39|336.99|339.49|337.09|339.85|337.45|337.57|335.17|0
1649403300000|2022-04-08 07:35:00|339.67|337.27|342.92|340.52|343.48|341.08|339.67|337.27|0
1649403600000|2022-04-08 07:40:00|343.11|340.71|343.37|340.97|343.84|341.44|341.82|339.42|0
1649403900000|2022-04-08 07:45:00|343.29|340.89|342.08|339.68|343.29|340.89|340.98|338.58|0
1649404200000|2022-04-08 07:50:00|342.18|339.78|343.09|340.69|344.75|342.35|342.18|339.78|0
1649404500000|2022-04-08 07:55:00|343.28|340.88|344.93|342.53|344.93|342.53|342.91|340.51|0
1649404800000|2022-04-08 08:00:00|344.75|342.35|346.77|344.37|346.77|344.37|344.38|341.98|0
1649405100000|2022-04-08 08:05:00|346.96|344.56|346.73|344.33|348.29|345.89|345.66|343.26|0
1649405400000|2022-04-08 08:10:00|346.91|344.51|346.26|343.86|347.18|344.78|346.17|343.77|0
1649405700000|2022-04-08 08:15:00|346.17|343.77|345.61|343.21|346.35|343.95|344.69|342.29|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|346.34|343.94|346.53|344.13|345.51|343.11|0
1649406300000|2022-04-08 08:25:00|346.25|343.85|347.26|344.86|348.19|345.79|345.97|343.57|0
1649406600000|2022-04-08 08:30:00|347.45|345.05|346.52|344.12|348.19|345.79|346.34|343.94|0
1649406900000|2022-04-08 08:35:00|346.34|343.94|345.59|343.19|346.34|343.94|345.23|342.83|0
1649407200000|2022-04-08 08:40:00|345.41|343.01|344.12|341.72|345.59|343.19|344.12|341.72|0
1649407500000|2022-04-08 08:45:00|343.93|341.53|343.01|340.61|344.48|342.08|342.82|340.42|0
1649407800000|2022-04-08 08:50:00|343.19|340.79|341.35|338.95|343.19|340.79|341.35|338.95|0
1649408100000|2022-04-08 08:55:00|340.98|338.58|340.43|338.03|340.98|338.58|339.51|337.11|0
1649408400000|2022-04-08 09:00:00|340.06|337.66|338.23|335.83|340.06|337.66|337.13|334.73|0
1649408700000|2022-04-08 09:05:00|338.41|336.01|336.85|334.45|338.78|336.38|335.73|333.33|0
1649409000000|2022-04-08 09:10:00|336.67|334.27|337.95|335.55|338.68|336.28|336.67|334.27|0
1649409300000|2022-04-08 09:15:00|338.03|335.63|338.4|336|338.4|336|337.58|335.18|0
1649409600000|2022-04-08 09:20:00|338.31|335.91|338.49|336.09|338.49|336.09|338.12|335.72|0
1649409900000|2022-04-08 09:25:00|338.39|335.99|338.12|335.72|338.67|336.27|337.93|335.53|0
1649410200000|2022-04-08 09:30:00|338.3|335.9|337.93|335.53|338.3|335.9|337.47|335.07|0
1649410500000|2022-04-08 09:35:00|337.75|335.35|338.29|335.89|338.29|335.89|336.29|333.89|0
1649410800000|2022-04-08 09:40:00|338.2|335.8|336.55|334.15|338.29|335.89|336.55|334.15|0
1649411100000|2022-04-08 09:45:00|336.46|334.06|339.2|336.8|339.2|336.8|336.46|334.06|0
1649411400000|2022-04-08 09:50:00|339.02|336.62|338.83|336.43|339.38|336.98|338.47|336.07|0
1649411700000|2022-04-08 09:55:00|338.73|336.33|339.01|336.61|339.38|336.98|338.46|336.06|0
1649412000000|2022-04-08 10:00:00|338.83|336.43|339.01|336.61|339.92|337.52|337.55|335.15|0
1649412300000|2022-04-08 10:05:00|338.82|336.42|338.64|336.24|339.09|336.69|338.09|335.69|0
1649412600000|2022-04-08 10:10:00|338.72|336.32|335.8|333.4|339.18|336.78|335.8|333.4|0
1649412900000|2022-04-08 10:15:00|336.08|333.68|335.25|332.85|338.08|335.68|335.16|332.76|0
1649413200000|2022-04-08 10:20:00|335.34|332.94|335.16|332.76|335.89|333.49|334.43|332.03|0
1649413500000|2022-04-08 10:25:00|334.97|332.57|335.34|332.94|335.7|333.3|334.33|331.93|0
1649413800000|2022-04-08 10:30:00|335.15|332.75|334.79|332.39|335.52|333.12|334.42|332.02|0
1649414100000|2022-04-08 10:35:00|334.87|332.47|336.06|333.66|336.24|333.84|334.24|331.84|0
1649414400000|2022-04-08 10:40:00|336.42|334.02|337.51|335.11|337.88|335.48|336.06|333.66|0
1649414700000|2022-04-08 10:45:00|337.69|335.29|338.06|335.66|338.42|336.02|336.96|334.56|0
1649415000000|2022-04-08 10:50:00|338.24|335.84|340.15|337.75|340.15|337.75|338.24|335.84|0
1649415300000|2022-04-08 10:55:00|340.07|337.67|341.16|338.76|341.53|339.13|339.79|337.39|0
1649415600000|2022-04-08 11:00:00|341.35|338.95|340.24|337.84|341.53|339.13|339.88|337.48|0
1649415900000|2022-04-08 11:05:00|340.42|338.02|342.86|340.46|342.86|340.46|340.42|338.02|0
1649416200000|2022-04-08 11:10:00|342.68|340.28|341.84|339.44|342.86|340.46|341.29|338.89|0
1649416500000|2022-04-08 11:15:00|341.66|339.26|341.19|338.79|342.21|339.81|340.92|338.52|0
1649416800000|2022-04-08 11:20:00|341.29|338.89|341.28|338.88|342.75|340.35|340.91|338.51|0
1649417100000|2022-04-08 11:25:00|341.46|339.06|342.2|339.8|342.2|339.8|341.46|339.06|0
1649417400000|2022-04-08 11:30:00|342.28|339.88|341.82|339.42|342.28|339.88|340.54|338.14|0
1649417700000|2022-04-08 11:35:00|341.64|339.24|343.66|341.26|343.66|341.26|341.55|339.15|0
1649418000000|2022-04-08 11:40:00|343.84|341.44|343.56|341.16|344.58|342.18|343.29|340.89|0
1649418300000|2022-04-08 11:45:00|343.66|341.26|343.1|340.7|343.84|341.44|343.1|340.7|0
1649418600000|2022-04-08 11:50:00|342.92|340.52|342.73|340.33|343.28|340.88|341.99|339.59|0
1649418900000|2022-04-08 11:55:00|342.91|340.51|341.81|339.41|342.91|340.51|340.89|338.49|0
1649419200000|2022-04-08 12:00:00|341.99|339.59|339.69|337.29|342.54|340.14|339.42|337.02|0
1649419500000|2022-04-08 12:05:00|339.6|337.2|339.78|337.38|340.33|337.93|339.23|336.83|0
1649419800000|2022-04-08 12:10:00|339.6|337.2|339.04|336.64|339.6|337.2|338.68|336.28|0
1649420100000|2022-04-08 12:15:00|339.13|336.73|338.49|336.09|339.78|337.38|338.12|335.72|0
1649420400000|2022-04-08 12:20:00|338.58|336.18|339.77|337.37|339.95|337.55|338.49|336.09|0
1649420700000|2022-04-08 12:25:00|339.59|337.19|339.4|337|340.4|338|339.03|336.63|0
1649421000000|2022-04-08 12:30:00|339.58|337.18|337.38|334.98|339.95|337.55|337.02|334.62|0
1649421300000|2022-04-08 12:35:00|337.2|334.8|336.47|334.07|338.11|335.71|336.47|334.07|0
1649421600000|2022-04-08 12:40:00|336.1|333.7|334.46|332.06|336.1|333.7|333.55|331.15|0
1649421900000|2022-04-08 12:45:00|334.28|331.88|332.82|330.42|334.64|332.24|331.55|329.15|0
1649422200000|2022-04-08 12:50:00|332.09|329.69|331.73|329.33|332.82|330.42|331|328.6|0
1649422500000|2022-04-08 12:55:00|332.09|329.69|332.27|329.87|332.81|330.41|331.72|329.32|0
1649422800000|2022-04-08 13:00:00|331.9|329.5|327.99|325.59|331.9|329.5|326.19|323.79|0
1649423100000|2022-04-08 13:05:00|328.17|325.77|327.98|325.58|328.53|326.13|327.26|324.86|0
1649423400000|2022-04-08 13:10:00|327.8|325.4|326.66|324.26|327.92|325.52|325.76|323.36|0
1649423700000|2022-04-08 13:15:00|326.48|324.08|328.09|325.69|328.46|326.06|326.3|323.9|0
1649424000000|2022-04-08 13:20:00|327.91|325.51|327.55|325.15|328.45|326.05|327.01|324.61|0
1649424300000|2022-04-08 13:25:00|327.64|325.24|326.11|323.71|327.73|325.33|325.39|322.99|0
1649424600000|2022-04-08 13:30:00|326.83|324.43|322.69|320.29|327.54|325.14|319.84|317.44|0
1649424900000|2022-04-08 13:35:00|321.98|319.58|320.72|318.32|321.98|319.58|319.66|317.26|0
1649425200000|2022-04-08 13:40:00|320.01|317.61|315.17|312.77|320.72|318.32|315.17|312.77|0
1649425500000|2022-04-08 13:45:00|314.82|312.42|317.03|314.63|318.36|315.96|313.58|311.18|0
1649425800000|2022-04-08 13:50:00|316.59|314.19|312.87|310.47|317.47|315.07|312.34|309.94|0
1649426100000|2022-04-08 13:55:00|312.52|310.12|313.57|311.17|315.34|312.94|311.99|309.59|0
1649426400000|2022-04-08 14:00:00|311.99|309.59|318.35|315.95|318.71|316.31|311.99|309.59|0
1649426700000|2022-04-08 14:05:00|318.17|315.77|321.55|319.15|322.63|320.23|316.75|314.35|0
1649427000000|2022-04-08 14:10:00|321.2|318.8|315.4|313|321.38|318.98|313.28|310.88|0
1649427300000|2022-04-08 14:15:00|315.76|313.36|315.89|313.49|316.96|314.56|311.5|309.1|0
1649427600000|2022-04-08 14:20:00|316.07|313.67|318.91|316.51|319.98|317.58|315.71|313.31|0
1649427900000|2022-04-08 14:25:00|319|316.6|321.23|318.83|321.77|319.37|317.31|314.91|0
1649428200000|2022-04-08 14:30:00|321.05|318.65|323.38|320.98|325.53|323.13|320.87|318.47|0
1649428500000|2022-04-08 14:35:00|323.56|321.16|323.55|321.15|325.17|322.77|321.4|319|0
1649428800000|2022-04-08 14:40:00|323.91|321.51|321.93|319.53|324.99|322.59|321.58|319.18|0
1649429100000|2022-04-08 14:45:00|321.58|319.18|320.14|317.74|324.62|322.22|319.79|317.39|0
1649429400000|2022-04-08 14:50:00|320.5|318.1|332.39|329.99|332.75|330.35|320.5|318.1|0
1649429700000|2022-04-08 14:55:00|332.02|329.62|338.22|335.82|338.22|335.82|331.48|329.08|0
1649430000000|2022-04-08 15:00:00|337.67|335.27|340.58|338.18|345.75|343.35|336.39|333.99|0
1649430300000|2022-04-08 15:05:00|341.13|338.73|339.3|336.9|341.86|339.46|338.2|335.8|0
1649430600000|2022-04-08 15:10:00|338.75|336.35|339.46|337.06|341.31|338.91|338.2|335.8|0
1649430900000|2022-04-08 15:15:00|339.64|337.24|336.16|333.76|339.64|337.24|335.8|333.4|0
1649431200000|2022-04-08 15:20:00|336.34|333.94|333.61|331.21|336.34|333.94|333.06|330.66|0
1649431500000|2022-04-08 15:25:00|333.06|330.66|332.77|330.37|335.43|333.03|330.94|328.54|0
1649431800000|2022-04-08 15:30:00|332.95|330.55|334.78|332.38|336.62|334.22|332.77|330.37|0
1649432100000|2022-04-08 15:35:00|334.69|332.29|332.94|330.54|334.69|332.29|329.11|326.71|0
1649432400000|2022-04-08 15:40:00|332.21|329.81|332.03|329.63|333.67|331.27|330.75|328.35|0
1649432700000|2022-04-08 15:45:00|331.66|329.26|332.57|330.17|336.06|333.66|330.38|327.98|0
1649433000000|2022-04-08 15:50:00|332.75|330.35|332.93|330.53|335.87|333.47|332.02|329.62|0
1649433300000|2022-04-08 15:55:00|333.12|330.72|334.58|332.18|336.05|333.65|332.02|329.62|0
1649433600000|2022-04-08 16:00:00|334.4|332|335.4|333|336.6|334.2|334.21|331.81|0
1649433900000|2022-04-08 16:05:00|335.31|332.91|334.57|332.17|336.5|334.1|333.11|330.71|0
1649434200000|2022-04-08 16:10:00|334.21|331.81|333.47|331.07|336.59|334.19|330.91|328.51|0
1649434500000|2022-04-08 16:15:00|333.84|331.44|336.4|334|337.23|334.83|331.45|329.05|0
1649434800000|2022-04-08 16:20:00|336.59|334.19|339.16|336.76|339.62|337.22|336.22|333.82|0
1649435100000|2022-04-08 16:25:00|338.98|336.58|339.77|337.37|341.16|338.76|338.79|336.39|0
1649435400000|2022-04-08 16:30:00|339.68|337.28|335.24|332.84|339.95|337.55|334.78|332.38|0
1649435700000|2022-04-08 16:35:00|335.98|333.58|337.08|334.68|337.08|334.68|334.87|332.47|0
1649436000000|2022-04-08 16:40:00|337.27|334.87|335.97|333.57|338.56|336.16|335.42|333.02|0
1649436300000|2022-04-08 16:45:00|335.79|333.39|333.76|331.36|337.26|334.86|333.39|330.99|0
1649436600000|2022-04-08 16:50:00|333.94|331.54|336.52|334.12|337.26|334.86|332.84|330.44|0
1649436900000|2022-04-08 16:55:00|336.24|333.84|337.99|335.59|338.55|336.15|336.15|333.75|0
1649437200000|2022-04-08 17:00:00|337.81|335.41|336.69|334.29|338.18|335.78|334.3|331.9|0
1649437500000|2022-04-08 17:05:00|336.33|333.93|336.14|333.74|336.51|334.11|333.93|331.53|0
1649437800000|2022-04-08 17:10:00|336.51|334.11|332.45|330.05|336.51|334.11|332.45|330.05|0
1649438100000|2022-04-08 17:15:00|332.64|330.24|331.35|328.95|333|330.6|330.98|328.58|0
1649438400000|2022-04-08 17:20:00|331.17|328.77|332.81|330.41|333.73|331.33|331.17|328.77|0
1649438700000|2022-04-08 17:25:00|332.45|330.05|330.79|328.39|332.45|330.05|330.61|328.21|0
1649439000000|2022-04-08 17:30:00|330.98|328.58|328.78|326.38|331.16|328.76|328.78|326.38|0
1649439300000|2022-04-08 17:35:00|328.59|326.19|329.32|326.92|330.79|328.39|328.59|326.19|0
1649439600000|2022-04-08 17:40:00|329.14|326.74|329.5|327.1|330.05|327.65|327.67|325.27|0
1649439900000|2022-04-08 17:45:00|329.32|326.92|327.12|324.72|329.32|326.92|326.58|324.18|0
1649440200000|2022-04-08 17:50:00|326.76|324.36|328.03|325.63|329.13|326.73|326.39|323.99|0
1649440500000|2022-04-08 17:55:00|327.85|325.45|328.57|326.17|328.76|326.36|327.3|324.9|0
1649440800000|2022-04-08 18:00:00|328.21|325.81|326.56|324.16|329.85|327.45|326.02|323.62|0
1649441100000|2022-04-08 18:05:00|326.75|324.35|328.93|326.53|329.12|326.72|326.02|323.62|0
1649441400000|2022-04-08 18:10:00|329.12|326.72|330.58|328.18|330.76|328.36|328.93|326.53|0
1649441700000|2022-04-08 18:15:00|330.76|328.36|328.74|326.34|330.76|328.36|328.01|325.61|0
1649442000000|2022-04-08 18:20:00|328.56|326.16|326.19|323.79|331.67|329.27|326|323.6|0
1649442300000|2022-04-08 18:25:00|326|323.6|322.19|319.79|326|323.6|320.38|317.98|0
1649442600000|2022-04-08 18:30:00|322.01|319.61|320.56|318.16|322.27|319.87|320.02|317.62|0
1649442900000|2022-04-08 18:35:00|320.38|317.98|322.72|320.32|323.81|321.41|319.65|317.25|0
1649443200000|2022-04-08 18:40:00|322.18|319.78|321.63|319.23|324.17|321.77|320.91|318.51|0
1649443500000|2022-04-08 18:45:00|322|319.6|324.89|322.49|325.08|322.68|321.27|318.87|0
1649443800000|2022-04-08 18:50:00|324.98|322.58|329.08|326.68|330.18|327.78|324.53|322.13|0
1649444100000|2022-04-08 18:55:00|328.9|326.5|326.52|324.12|329.45|327.05|325.8|323.4|0
1649444400000|2022-04-08 19:00:00|325.98|323.58|325.61|323.21|327.25|324.85|325.07|322.67|0
1649444700000|2022-04-08 19:05:00|325.79|323.39|324.33|321.93|327.43|325.03|323.61|321.21|0
1649445000000|2022-04-08 19:10:00|324.15|321.75|327.61|325.21|330.71|328.31|323.24|320.84|0
1649445300000|2022-04-08 19:15:00|327.24|324.84|327.06|324.66|331.99|329.59|326.33|323.93|0
1649445600000|2022-04-08 19:20:00|326.87|324.47|327.23|324.83|328.42|326.02|325.05|322.65|0
1649445900000|2022-04-08 19:25:00|327.05|324.65|328.69|326.29|328.88|326.48|327.05|324.65|0
1649446200000|2022-04-08 19:30:00|329.24|326.84|324.86|322.46|330.34|327.94|324.86|322.46|0
1649446500000|2022-04-08 19:35:00|323.95|321.55|322.5|320.1|324.31|321.91|322.32|319.92|0
1649446800000|2022-04-08 19:40:00|322.86|320.46|327.04|324.64|327.04|324.64|321.77|319.37|0
1649447100000|2022-04-08 19:45:00|326.49|324.09|320.86|318.46|327.95|325.55|320.86|318.46|0
1649447400000|2022-04-08 19:50:00|320.5|318.1|317.34|314.94|320.5|318.1|313.23|310.83|0
1649447700000|2022-04-08 19:55:00|317.79|315.39|319.95|317.55|319.95|317.55|314.21|311.81|0
1649448000000|2022-04-08 20:00:00|320.49|318.09|321.02|318.62|323.37|320.97|320.48|318.08|0
1649448300000|2022-04-08 20:05:00|321.2|318.8|321.02|318.62|321.38|318.98|319.94|317.54|0
1649448600000|2022-04-08 20:10:00|321.2|318.8|319.03|316.63|321.2|318.8|319.03|316.63|0
1649055900000|2022-04-04 07:05:00|369.49|367.09|365.05|362.65|369.68|367.28|364.21|361.81|0
1649056200000|2022-04-04 07:10:00|364.96|362.56|359.16|356.76|365.15|362.75|358.6|356.2|0
1649056500000|2022-04-04 07:15:00|358.97|356.57|360.84|358.44|361.96|359.56|358.32|355.92|0
1649056800000|2022-04-04 07:20:00|360.55|358.15|360.08|357.68|361.58|359.18|359.71|357.31|0
1649057100000|2022-04-04 07:25:00|360.27|357.87|360.08|357.68|360.92|358.52|359.15|356.75|0
1649057400000|2022-04-04 07:30:00|360.27|357.87|362.7|360.3|362.7|360.3|360.27|357.87|0
1649057700000|2022-04-04 07:35:00|362.6|360.2|363.16|360.76|363.44|361.04|361.95|359.55|0
1649058000000|2022-04-04 07:40:00|363.25|360.85|361.75|359.35|363.82|361.42|361.75|359.35|0
1649058300000|2022-04-04 07:45:00|361.66|359.26|361.75|359.35|361.75|359.35|361.38|358.98|0
1649058600000|2022-04-04 07:50:00|361.56|359.16|361.75|359.35|361.75|359.35|361.56|359.16|0
1649058900000|2022-04-04 07:55:00|361.56|359.16|361.56|359.16|361.74|359.34|360.43|358.03|0
1649059200000|2022-04-04 08:00:00|361.74|359.34|359.87|357.47|363.05|360.65|358.75|356.35|0
1649059500000|2022-04-04 08:05:00|359.96|357.56|360.24|357.84|361.36|358.96|359.12|356.72|0
1649059800000|2022-04-04 08:10:00|360.43|358.03|361.36|358.96|361.36|358.96|359.87|357.47|0
1649060100000|2022-04-04 08:15:00|361.17|358.77|361.35|358.95|361.54|359.14|360.05|357.65|0
1649060400000|2022-04-04 08:20:00|361.54|359.14|362.66|360.26|363.04|360.64|360.98|358.58|0
1649060700000|2022-04-04 08:25:00|362.47|360.07|363.97|361.57|363.97|361.57|361.35|358.95|0
1649061000000|2022-04-04 08:30:00|364.16|361.76|365.09|362.69|365.47|363.07|363.97|361.57|0
1649061300000|2022-04-04 08:35:00|365.28|362.88|362.46|360.06|365.65|363.25|361.34|358.94|0
1649061600000|2022-04-04 08:40:00|361.99|359.59|359.75|357.35|362.55|360.15|359.75|357.35|0
1649061900000|2022-04-04 08:45:00|359.94|357.54|362.77|360.37|362.96|360.56|359.94|357.54|0
1649062200000|2022-04-04 08:50:00|362.86|360.46|363.7|361.3|363.7|361.3|362.58|360.18|0
1649062500000|2022-04-04 08:55:00|363.89|361.49|363.51|361.11|364.17|361.77|363.32|360.92|0
1649062800000|2022-04-04 09:00:00|363.32|360.92|366.13|363.73|366.22|363.82|363.32|360.92|0
1649063100000|2022-04-04 09:05:00|365.95|363.55|368.76|366.36|369.33|366.93|365.95|363.55|0
1649063400000|2022-04-04 09:10:00|368.95|366.55|370.36|367.96|370.65|368.25|368.95|366.55|0
1649063700000|2022-04-04 09:15:00|370.46|368.06|369.51|367.11|371.02|368.62|369.32|366.92|0
1649064000000|2022-04-04 09:20:00|369.41|367.01|370.07|367.67|370.64|368.24|369.13|366.73|0
1649064300000|2022-04-04 09:25:00|369.88|367.48|369.5|367.1|369.97|367.57|369.5|367.1|0
1649064600000|2022-04-04 09:30:00|369.69|367.29|368.94|366.54|369.69|367.29|367.71|365.31|0
1649064900000|2022-04-04 09:35:00|368.93|366.53|370.63|368.23|371.58|369.18|368.93|366.53|0
1649065200000|2022-04-04 09:40:00|371.01|368.61|370.06|367.66|371.2|368.8|369.96|367.56|0
1649065500000|2022-04-04 09:45:00|370.25|367.85|370.43|368.03|370.44|368.04|369.68|367.28|0
1649065800000|2022-04-04 09:50:00|370.62|368.22|369.49|367.09|371.19|368.79|369.49|367.09|0
1649066100000|2022-04-04 09:55:00|369.67|367.27|371.37|368.97|372.51|370.11|369.67|367.27|0
1649066400000|2022-04-04 10:00:00|371.46|369.06|370.61|368.21|372.32|369.92|370.61|368.21|0
1649066700000|2022-04-04 10:05:00|370.8|368.4|371.36|368.96|371.55|369.15|370.61|368.21|0
1649067000000|2022-04-04 10:10:00|371.55|369.15|372.31|369.91|372.31|369.91|370.61|368.21|0
1649067300000|2022-04-04 10:15:00|372.12|369.72|372.49|370.09|374.2|371.8|371.74|369.34|0
1649067600000|2022-04-04 10:20:00|372.68|370.28|373.25|370.85|374|371.6|372.11|369.71|0
1649067900000|2022-04-04 10:25:00|373.34|370.94|370.97|368.57|373.62|371.22|370.97|368.57|0
1649068200000|2022-04-04 10:30:00|371.06|368.66|370.4|368|371.16|368.76|370.21|367.81|0
1649068500000|2022-04-04 10:35:00|370.21|367.81|369.45|367.05|370.21|367.81|369.45|367.05|0
1649068800000|2022-04-04 10:40:00|369.27|366.87|369.07|366.67|370.02|367.62|368.89|366.49|0
1649069100000|2022-04-04 10:45:00|369.26|366.86|369.07|366.67|369.64|367.24|368.88|366.48|0
1649069400000|2022-04-04 10:50:00|368.88|366.48|368.69|366.29|369.26|366.86|368.31|365.91|0
1649069700000|2022-04-04 10:55:00|368.5|366.1|368.69|366.29|368.78|366.38|368.12|365.72|0
1649070000000|2022-04-04 11:00:00|368.5|366.1|369.34|366.94|369.44|367.04|368.31|365.91|0
1649070300000|2022-04-04 11:05:00|369.44|367.04|370.38|367.98|370.38|367.98|368.96|366.56|0
1649070600000|2022-04-04 11:10:00|370.19|367.79|370.37|367.97|370.75|368.35|369.62|367.22|0
1649070900000|2022-04-04 11:15:00|370.18|367.78|371.59|369.19|372.64|370.24|370.18|367.78|0
1649071200000|2022-04-04 11:20:00|371.69|369.29|371.5|369.1|372.45|370.05|371.31|368.91|0
1649071500000|2022-04-04 11:25:00|371.69|369.29|371.69|369.29|371.69|369.29|370.74|368.34|0
1649071800000|2022-04-04 11:30:00|371.59|369.19|370.36|367.96|371.87|369.47|370.36|367.96|0
1649072100000|2022-04-04 11:35:00|370.55|368.15|369.79|367.39|370.55|368.15|369.04|366.64|0
1649072400000|2022-04-04 11:40:00|369.98|367.58|370.16|367.76|370.35|367.95|369.79|367.39|0
1649072700000|2022-04-04 11:45:00|369.97|367.57|369.41|367.01|370.16|367.76|369.22|366.82|0
1649073000000|2022-04-04 11:50:00|369.22|366.82|371.1|368.7|371.1|368.7|369.22|366.82|0
1649073300000|2022-04-04 11:55:00|371.29|368.89|372.51|370.11|373.56|371.16|371.1|368.7|0
1649073600000|2022-04-04 12:00:00|372.61|370.21|371.28|368.88|373.37|370.97|371.09|368.69|0
1649073900000|2022-04-04 12:05:00|371.18|368.78|370.15|367.75|371.18|368.78|369.96|367.56|0
1649074200000|2022-04-04 12:10:00|370.33|367.93|370.9|368.5|371.65|369.25|370.15|367.75|0
1649074500000|2022-04-04 12:15:00|370.71|368.31|371.27|368.87|372.03|369.63|370.71|368.31|0
1649074800000|2022-04-04 12:20:00|371.08|368.68|372.97|370.57|373.16|370.76|371.08|368.68|0
1649075100000|2022-04-04 12:25:00|372.78|370.38|371.08|368.68|373.54|371.14|370.89|368.49|0
1649075400000|2022-04-04 12:30:00|371.27|368.87|372.21|369.81|372.4|370|370.89|368.49|0
1649075700000|2022-04-04 12:35:00|372.4|370|370.12|367.72|372.59|370.19|370.12|367.72|0
1649076000000|2022-04-04 12:40:00|370.31|367.91|369.93|367.53|370.88|368.48|369.37|366.97|0
1649076300000|2022-04-04 12:45:00|369.74|367.34|366.35|363.95|369.74|367.34|365.79|363.39|0
1649076600000|2022-04-04 12:50:00|366.54|364.14|366.53|364.13|367.38|364.98|366.35|363.95|0
1649076900000|2022-04-04 12:55:00|366.35|363.95|365.68|363.28|366.53|364.13|364.84|362.44|0
1649077200000|2022-04-04 13:00:00|365.59|363.19|367.84|365.44|368.03|365.63|365.59|363.19|0
1649077500000|2022-04-04 13:05:00|367.66|365.26|367.65|365.25|368.22|365.82|367.09|364.69|0
1649077800000|2022-04-04 13:10:00|367.46|365.06|368.97|366.57|369.16|366.76|367.46|365.06|0
1649078100000|2022-04-04 13:15:00|369.16|366.76|370.29|367.89|370.29|367.89|369.16|366.76|0
1649078400000|2022-04-04 13:20:00|370.1|367.7|369.34|366.94|370.29|367.89|368.96|366.56|0
1649078700000|2022-04-04 13:25:00|369.53|367.13|367.45|365.05|369.72|367.32|367.45|365.05|0
1649079000000|2022-04-04 13:30:00|367.07|364.67|361.52|359.12|367.45|365.05|360.59|358.19|0
1649079300000|2022-04-04 13:35:00|361.34|358.94|362.45|360.05|365.08|362.68|361.34|358.94|0
1649079600000|2022-04-04 13:40:00|362.83|360.43|365.85|363.45|368.27|365.87|362.83|360.43|0
1649079900000|2022-04-04 13:45:00|366.23|363.83|367.17|364.77|367.17|364.77|362.46|360.06|0
1649080200000|2022-04-04 13:50:00|366.98|364.58|372.58|370.18|372.96|370.56|366.98|364.58|0
1649080500000|2022-04-04 13:55:00|372.96|370.56|375.99|373.59|377.46|375.06|372.96|370.56|0
1649080800000|2022-04-04 14:00:00|376.18|373.78|376.37|373.97|376.75|374.35|375.04|372.64|0
1649081100000|2022-04-04 14:05:00|376.18|373.78|375.03|372.63|376.94|374.54|374.84|372.44|0
1649081400000|2022-04-04 14:10:00|375.79|373.39|373.12|370.72|377.13|374.73|372.27|369.87|0
1649081700000|2022-04-04 14:15:00|372.74|370.34|372.74|370.34|373.12|370.72|368.19|365.79|0
1649082000000|2022-04-04 14:20:00|373.12|370.72|376.36|373.96|376.93|374.53|372.17|369.77|0
1649082300000|2022-04-04 14:25:00|376.55|374.15|378.26|375.86|378.27|375.87|375.21|372.81|0
1649082600000|2022-04-04 14:30:00|378.45|376.05|376.54|374.14|378.84|376.44|376.35|373.95|0
1649082900000|2022-04-04 14:35:00|376.73|374.33|377.49|375.09|379.02|376.62|374.44|372.04|0
1649083200000|2022-04-04 14:40:00|377.87|375.47|374.07|371.67|377.87|375.47|373.66|371.26|0
1649083500000|2022-04-04 14:45:00|374.64|372.24|377.11|374.71|378.07|375.67|373.69|371.29|0
1649083800000|2022-04-04 14:50:00|376.92|374.52|377.5|375.1|378.97|376.57|376.38|373.98|0
1649084100000|2022-04-04 14:55:00|376.36|373.96|376.93|374.53|378.45|376.05|375.22|372.82|0
1649084400000|2022-04-04 15:00:00|377.31|374.91|381.5|379.1|382.08|379.68|376.55|374.15|0
1649084700000|2022-04-04 15:05:00|381.31|378.91|381.78|379.38|384|381.6|380.73|378.33|0
1649085000000|2022-04-04 15:10:00|381.98|379.58|380.44|378.04|381.98|379.58|378.91|376.51|0
1649085300000|2022-04-04 15:15:00|380.63|378.23|380.63|378.23|380.82|378.42|379.1|376.7|0
1649085600000|2022-04-04 15:20:00|379.86|377.46|381.2|378.8|381.2|378.8|379.48|377.08|0
1649085900000|2022-04-04 15:25:00|381.58|379.18|382.15|379.75|382.35|379.95|380.24|377.84|0
1649086200000|2022-04-04 15:30:00|382.35|379.95|381.96|379.56|383.88|381.48|381.39|378.99|0
1649086500000|2022-04-04 15:35:00|381.77|379.37|381.76|379.36|382.53|380.13|379.85|377.45|0
1649086800000|2022-04-04 15:40:00|381.38|378.98|381.57|379.17|382.34|379.94|381.19|378.79|0
1649087100000|2022-04-04 15:45:00|381.76|379.36|383.24|380.84|384.44|382.04|380.99|378.59|0
1649087400000|2022-04-04 15:50:00|383.05|380.65|384.68|382.28|384.78|382.38|382.66|380.26|0
1649087700000|2022-04-04 15:55:00|384.78|382.38|384|381.6|385.55|383.15|383.81|381.41|0
1649088000000|2022-04-04 16:00:00|384.2|381.8|383.23|380.83|384.2|381.8|382.85|380.45|0
1649088300000|2022-04-04 16:05:00|383.04|380.64|382.99|380.59|383.76|381.36|382.46|380.06|0
1649088600000|2022-04-04 16:10:00|383.18|380.78|384.33|381.93|384.33|381.93|382.02|379.62|0
1649088900000|2022-04-04 16:15:00|384.14|381.74|383.17|380.77|384.33|381.93|382.79|380.39|0
1649089200000|2022-04-04 16:20:00|383.37|380.97|382.98|380.58|383.75|381.35|382.21|379.81|0
1649089500000|2022-04-04 16:25:00|383.17|380.77|383.74|381.34|384.13|381.73|382.59|380.19|0
1649089800000|2022-04-04 16:30:00|383.55|381.15|383.74|381.34|384.71|382.31|383.36|380.96|0
1649090100000|2022-04-04 16:35:00|383.83|381.43|380.81|378.41|384.13|381.73|379.85|377.45|0
1649090400000|2022-04-04 16:40:00|380.62|378.22|379.47|377.07|380.81|378.41|378.32|375.92|0
1649090700000|2022-04-04 16:45:00|379.66|377.26|380.42|378.02|380.62|378.22|378.51|376.11|0
1649091000000|2022-04-04 16:50:00|380.62|378.22|380.23|377.83|380.81|378.41|379.27|376.87|0
1649091300000|2022-04-04 16:55:00|380.04|377.64|378.69|376.29|380.04|377.64|378.69|376.29|0
1649091600000|2022-04-04 17:00:00|378.5|376.1|378.3|375.9|378.69|376.29|376.97|374.57|0
1649091900000|2022-04-04 17:05:00|378.11|375.71|378.88|376.48|379.26|376.86|377.34|374.94|0
1649092200000|2022-04-04 17:10:00|378.68|376.28|378.68|376.28|379.07|376.67|378.11|375.71|0
1649092500000|2022-04-04 17:15:00|378.87|376.47|380.44|378.04|380.83|378.43|378.1|375.7|0
1649092800000|2022-04-04 17:20:00|380.25|377.85|380.63|378.23|381.21|378.81|379.48|377.08|0
1649093100000|2022-04-04 17:25:00|380.44|378.04|381.39|378.99|381.59|379.19|380.24|377.84|0
1649093400000|2022-04-04 17:30:00|381.2|378.8|381.58|379.18|382.55|380.15|381.01|378.61|0
1649093700000|2022-04-04 17:35:00|381.78|379.38|380.43|378.03|382.35|379.95|380.33|377.93|0
1649094000000|2022-04-04 17:40:00|380.62|378.22|382.05|379.65|382.05|379.65|380.04|377.64|0
1649094300000|2022-04-04 17:45:00|382.35|379.95|381.38|378.98|382.35|379.95|381.19|378.79|0
1649094600000|2022-04-04 17:50:00|381.57|379.17|382.34|379.94|382.92|380.52|381.57|379.17|0
1649094900000|2022-04-04 17:55:00|382.53|380.13|384.61|382.21|385.19|382.79|382.34|379.94|0
1649095200000|2022-04-04 18:00:00|384.8|382.4|384.99|382.59|384.99|382.59|383.07|380.67|0
1649095500000|2022-04-04 18:05:00|385.19|382.79|379.99|377.59|385.19|382.79|379.99|377.59|0
1649095800000|2022-04-04 18:10:00|380.18|377.78|381.38|378.98|381.57|379.17|379.22|376.82|0
1649096100000|2022-04-04 18:15:00|381.57|379.17|383.68|381.28|383.87|381.47|380.61|378.21|0
1649096400000|2022-04-04 18:20:00|383.87|381.47|384.44|382.04|384.44|382.04|383.1|380.7|0
1649096700000|2022-04-04 18:25:00|384.64|382.24|386.33|383.93|387.15|384.75|384.25|381.85|0
1649097000000|2022-04-04 18:30:00|386.42|384.02|387.29|384.89|387.29|384.89|384.98|382.58|0
1649097300000|2022-04-04 18:35:00|387.1|384.7|387.29|384.89|387.68|385.28|386.71|384.31|0
1649097600000|2022-04-04 18:40:00|387.1|384.7|387.09|384.69|387.29|384.89|386.32|383.92|0
1649097900000|2022-04-04 18:45:00|386.9|384.5|387.28|384.88|389.02|386.62|386.9|384.5|0
1649098200000|2022-04-04 18:50:00|387.48|385.08|389.02|386.62|389.02|386.62|386.51|384.11|0
1649098500000|2022-04-04 18:55:00|389.21|386.81|387.66|385.26|389.41|387.01|387.63|385.23|0
1649098800000|2022-04-04 19:00:00|387.47|385.07|387.85|385.45|388.43|386.03|386.31|383.91|0
1649099100000|2022-04-04 19:05:00|388.43|386.03|388.62|386.22|389.59|387.19|387.47|385.07|0
1649099400000|2022-04-04 19:10:00|389.2|386.8|388.43|386.03|389.78|387.38|386.69|384.29|0
1649099700000|2022-04-04 19:15:00|388.62|386.22|387.36|384.96|388.81|386.41|386.88|384.48|0
1649100000000|2022-04-04 19:20:00|387.65|385.25|389.77|387.37|389.97|387.57|387.65|385.25|0
1649100300000|2022-04-04 19:25:00|389.97|387.57|388.22|385.82|389.97|387.57|387.64|385.24|0
1649100600000|2022-04-04 19:30:00|388.03|385.63|388.61|386.21|389.57|387.17|387.26|384.86|0
1649100900000|2022-04-04 19:35:00|388.41|386.01|388.14|385.74|389.57|387.17|387.18|384.78|0
1649101200000|2022-04-04 19:40:00|388.34|385.94|385.43|383.03|389.11|386.71|385.23|382.83|0
1649101500000|2022-04-04 19:45:00|385.04|382.64|387.36|384.96|389.5|387.1|384.46|382.06|0
1649101800000|2022-04-04 19:50:00|387.75|385.35|389.27|386.87|392.02|389.62|387.36|384.96|0
1649102100000|2022-04-04 19:55:00|389.66|387.26|391.02|388.62|391.8|389.4|385.19|382.79|0
1649102400000|2022-04-04 20:00:00|391.6|389.2|390.04|387.64|391.99|389.59|389.65|387.25|0
1649102700000|2022-04-04 20:05:00|389.85|387.45|390.62|388.22|391.41|389.01|389.85|387.45|0
1649103000000|2022-04-04 20:10:00|390.43|388.03|390.42|388.02|391.21|388.81|389.84|387.44|0
1649103300000|2022-04-04 20:15:00|390.81|388.01|391.78|388.98|392.37|389.57|390.81|388.01|0
1649103600000|2022-04-04 20:20:00|391.97|389.17|392.75|389.95|392.84|390.04|391.78|388.98|0
1649103900000|2022-04-04 20:25:00|392.95|390.15|392.36|389.56|392.95|390.15|392.26|389.46|0
1649104200000|2022-04-04 20:30:00|392.16|389.36|392.55|389.75|392.55|389.75|391.97|389.17|0
1649104500000|2022-04-04 20:35:00|392.64|389.84|393.33|390.53|393.33|390.53|392.55|389.75|0
1649104800000|2022-04-04 20:40:00|393.52|390.72|393.32|390.52|393.61|390.81|393.13|390.33|0
1649105100000|2022-04-04 20:45:00|393.13|390.33|391.57|388.77|393.13|390.33|391.57|388.77|0
1649105400000|2022-04-04 20:50:00|391.56|388.76|391.95|389.15|391.95|389.15|390.98|388.18|0
1649105700000|2022-04-04 20:55:00|392.15|389.35|390.84|388.04|392.34|389.54|390.68|387.88|0
1649106000000|2022-04-04 21:00:00|390.96|388.16|391.09|388.29|391.09|388.29|390.75|387.95|0
1649106300000|2022-04-04 21:05:00|390.96|388.16|391.08|388.28|391.09|388.29|390.7|387.9|0
1649106600000|2022-04-04 21:10:00|390.97|388.17|390.97|388.17|391.03|388.23|390.63|387.83|0
1649106900000|2022-04-04 21:15:00|390.86|388.06|390.86|388.06|391.05|388.25|390.8|388|0
1649107200000|2022-04-04 21:20:00|390.83|388.03|391.02|388.22|391.02|388.22|390.65|387.85|0
1649107500000|2022-04-04 21:25:00|391.3|388.5|391.62|388.82|391.64|388.84|391.02|388.22|0
1649107800000|2022-04-04 21:30:00|391.64|388.84|391.36|388.56|391.64|388.84|391.27|388.47|0
1649108100000|2022-04-04 21:35:00|391.44|388.64|391.38|388.58|391.55|388.75|391.32|388.52|0
1649108400000|2022-04-04 21:40:00|391.29|388.49|391.2|388.4|391.35|388.55|390.9|388.1|0
1649108700000|2022-04-04 21:45:00|391.18|388.38|391.17|388.37|391.23|388.43|391.17|388.37|0
1649109000000|2022-04-04 21:50:00|391.2|388.4|391.17|388.37|391.2|388.4|391.17|388.37|0
1649109300000|2022-04-04 21:55:00|391.22|388.42|391.57|388.77|391.57|388.77|391.22|388.42|0
1649109600000|2022-04-04 22:00:00|391.51|388.71|390.74|387.94|391.51|388.71|390.25|387.45|0
1649109900000|2022-04-04 22:05:00|390.54|387.74|390.73|387.93|391.12|388.32|390.35|387.55|0
1649110200000|2022-04-04 22:10:00|390.54|387.74|390.92|388.12|391.02|388.22|390.54|387.74|0
1649110500000|2022-04-04 22:15:00|391.12|388.32|390.34|387.54|391.12|388.32|390.14|387.34|0
1649110800000|2022-04-04 22:20:00|390.43|387.63|390.14|387.34|390.53|387.73|390.14|387.34|0
1649111100000|2022-04-04 22:25:00|390.33|387.53|390.53|387.73|390.72|387.92|389.94|387.14|0
1649111400000|2022-04-04 22:30:00|390.42|387.62|390.13|387.33|390.53|387.73|389.94|387.14|0
1649111700000|2022-04-04 22:35:00|389.94|387.14|389.74|386.94|390.13|387.33|389.55|386.75|0
1649112000000|2022-04-04 22:40:00|389.55|386.75|389.74|386.94|389.93|387.13|389.54|386.74|0
1649112300000|2022-04-04 22:45:00|389.93|387.13|390.12|387.32|390.32|387.52|389.93|387.13|0
1649112600000|2022-04-04 22:50:00|390.22|387.42|389.93|387.13|390.22|387.42|389.73|386.93|0
1649112900000|2022-04-04 22:55:00|390.12|387.32|390.12|387.32|390.12|387.32|389.92|387.12|0
1649113200000|2022-04-04 23:00:00|389.92|387.12|390.11|387.31|390.12|387.32|389.92|387.12|0
1649113500000|2022-04-04 23:05:00|389.92|387.12|390.11|387.31|390.11|387.31|389.72|386.92|0
1649113800000|2022-04-04 23:10:00|390.01|387.21|389.72|386.92|390.01|387.21|389.72|386.92|0
1649114100000|2022-04-04 23:15:00|389.91|387.11|389.91|387.11|389.91|387.11|389.81|387.01|0
1649114400000|2022-04-04 23:20:00|389.71|386.91|389.71|386.91|389.91|387.11|389.52|386.72|0
1649114700000|2022-04-04 23:25:00|389.9|387.1|389.9|387.1|389.9|387.1|389.51|386.71|0
1649115000000|2022-04-04 23:30:00|390.1|387.3|391.07|388.27|391.07|388.27|390.1|387.3|0
1649115300000|2022-04-04 23:35:00|390.87|388.07|390.87|388.07|390.96|388.16|390.67|387.87|0
1649115600000|2022-04-04 23:40:00|390.67|387.87|390.67|387.87|390.87|388.07|390.28|387.48|0
1649115900000|2022-04-04 23:45:00|390.48|387.68|389.5|386.7|390.67|387.87|389.5|386.7|0
1649116200000|2022-04-04 23:50:00|389.69|386.89|389.5|386.7|389.69|386.89|389.3|386.5|0
1649116500000|2022-04-04 23:55:00|389.69|386.89|388.72|385.92|389.69|386.89|388.72|385.92|0
1649116800000|2022-04-05 00:00:00|388.91|386.11|387.16|384.36|388.91|386.11|387.16|384.36|0
1649117100000|2022-04-05 00:05:00|387.35|384.55|387.55|384.75|387.93|385.13|387.16|384.36|0
1649117400000|2022-04-05 00:10:00|387.64|384.84|387.74|384.94|388.22|385.42|387.54|384.74|0
1649117700000|2022-04-05 00:15:00|387.54|384.74|387.24|384.44|387.74|384.94|386.57|383.77|0
1649118000000|2022-04-05 00:20:00|387.34|384.54|386.95|384.15|387.54|384.74|386.95|384.15|0
1649118300000|2022-04-05 00:25:00|387.15|384.35|387.14|384.34|387.34|384.54|386.56|383.76|0
1649118600000|2022-04-05 00:30:00|387.34|384.54|387.72|384.92|387.92|385.12|386.95|384.15|0
1649118900000|2022-04-05 00:35:00|387.92|385.12|387.72|384.92|388.11|385.31|387.72|384.92|0
1649119200000|2022-04-05 00:40:00|387.52|384.72|387.91|385.11|387.91|385.11|387.14|384.34|0
1649119500000|2022-04-05 00:45:00|387.72|384.92|387.32|384.52|387.72|384.92|386.94|384.14|0
1649119800000|2022-04-05 00:50:00|387.42|384.62|387.52|384.72|388.29|385.49|387.13|384.33|0
1649120100000|2022-04-05 00:55:00|387.61|384.81|388.48|385.68|388.48|385.68|387.32|384.52|0
1649120400000|2022-04-05 01:00:00|388.68|385.88|388.09|385.29|388.87|386.07|387.9|385.1|0
1649120700000|2022-04-05 01:05:00|387.9|385.1|387.89|385.09|388.09|385.29|387.51|384.71|0
1649121000000|2022-04-05 01:10:00|387.99|385.19|387.89|385.09|388.28|385.48|387.89|385.09|0
1649121300000|2022-04-05 01:15:00|388.08|385.28|388.47|385.67|388.47|385.67|387.89|385.09|0
1649121600000|2022-04-05 01:20:00|388.27|385.47|388.47|385.67|388.86|386.06|388.27|385.47|0
1649121900000|2022-04-05 01:25:00|388.36|385.56|387.69|384.89|388.36|385.56|387.49|384.69|0
1649122200000|2022-04-05 01:30:00|387.49|384.69|387.97|385.17|388.27|385.47|387.49|384.69|0
1649122500000|2022-04-05 01:35:00|387.88|385.08|388.26|385.46|388.55|385.75|387.88|385.08|0
1649122800000|2022-04-05 01:40:00|388.35|385.55|388.26|385.46|388.35|385.55|387.87|385.07|0
1649123100000|2022-04-05 01:45:00|388.35|385.55|388.64|385.84|388.64|385.84|388.06|385.26|0
1649123400000|2022-04-05 01:50:00|388.84|386.04|389.42|386.62|389.42|386.62|388.84|386.04|0
1649123700000|2022-04-05 01:55:00|389.22|386.42|389.22|386.42|389.42|386.62|389.22|386.42|0
1649124000000|2022-04-05 02:00:00|389.31|386.51|389.41|386.61|389.41|386.61|389.22|386.42|0
1649124300000|2022-04-05 02:05:00|389.22|386.42|388.82|386.02|389.41|386.61|388.82|386.02|0
1649124600000|2022-04-05 02:10:00|388.63|385.83|388.63|385.83|388.82|386.02|388.63|385.83|0
1649124900000|2022-04-05 02:15:00|388.43|385.63|387.62|384.82|388.63|385.83|387.62|384.82|0
1649125200000|2022-04-05 02:20:00|387.43|384.63|388.01|385.21|388.01|385.21|387.04|384.24|0
1649125500000|2022-04-05 02:25:00|388.1|385.3|388|385.2|388.2|385.4|388|385.2|0
1649125800000|2022-04-05 02:30:00|387.81|385.01|388.59|385.79|388.59|385.79|387.81|385.01|0
1649126100000|2022-04-05 02:35:00|388.58|385.78|388.58|385.78|388.58|385.78|388.39|385.59|0
1649126400000|2022-04-05 02:40:00|388.48|385.68|388.58|385.78|388.58|385.78|388.38|385.58|0
1649126700000|2022-04-05 02:45:00|388.38|385.58|388.19|385.39|388.38|385.58|387.99|385.19|0
1649127000000|2022-04-05 02:50:00|387.99|385.19|387.41|384.61|387.99|385.19|387.41|384.61|0
1649127300000|2022-04-05 02:55:00|387.4|384.6|387.4|384.6|387.6|384.8|387.21|384.41|0
1649127600000|2022-04-05 03:00:00|387.6|384.8|387.79|384.99|387.98|385.18|387.59|384.79|0
1649127900000|2022-04-05 03:05:00|387.88|385.08|387.59|384.79|388.18|385.38|387.4|384.6|0
1649128200000|2022-04-05 03:10:00|387.78|384.98|387.78|384.98|388.17|385.37|387.78|384.98|0
1649128500000|2022-04-05 03:15:00|387.97|385.17|388.17|385.37|388.17|385.37|387.97|385.17|0
1649128800000|2022-04-05 03:20:00|387.97|385.17|387.77|384.97|388.17|385.37|387.77|384.97|0
1649129100000|2022-04-05 03:25:00|387.97|385.17|386.8|384|387.97|385.17|386.8|384|0
1649129400000|2022-04-05 03:30:00|386.99|384.19|386.6|383.8|386.99|384.19|386.41|383.61|0
1649129700000|2022-04-05 03:35:00|386.8|384|386.99|384.19|387.18|384.38|386.79|383.99|0
1649130000000|2022-04-05 03:40:00|387.08|384.28|386.98|384.18|387.37|384.57|386.98|384.18|0
1649130300000|2022-04-05 03:45:00|386.88|384.08|387.17|384.37|387.37|384.57|386.79|383.99|0
1649130600000|2022-04-05 03:50:00|387.37|384.57|386.98|384.18|387.37|384.57|386.88|384.08|0
1649130900000|2022-04-05 03:55:00|387.07|384.27|387.17|384.37|387.36|384.56|386.98|384.18|0
1649131200000|2022-04-05 04:00:00|387.36|384.56|387.16|384.36|387.36|384.56|386.97|384.17|0
1649131500000|2022-04-05 04:05:00|387.36|384.56|387.55|384.75|387.75|384.95|387.36|384.56|0
1649131800000|2022-04-05 04:10:00|387.74|384.94|387.35|384.55|387.74|384.94|387.35|384.55|0
1649132100000|2022-04-05 04:15:00|387.55|384.75|387.54|384.74|387.74|384.94|387.54|384.74|0
1649132400000|2022-04-05 04:20:00|387.35|384.55|387.54|384.74|387.63|384.83|387.35|384.55|0
1649132700000|2022-04-05 04:25:00|387.73|384.93|387.73|384.93|387.93|385.13|387.54|384.74|0
1649133000000|2022-04-05 04:30:00|387.82|385.02|388.51|385.71|388.9|386.1|387.73|384.93|0
1649133300000|2022-04-05 04:35:00|388.31|385.51|388.5|385.7|388.51|385.71|388.12|385.32|0
1649133600000|2022-04-05 04:40:00|388.4|385.6|388.11|385.31|388.5|385.7|388.11|385.31|0
1649133900000|2022-04-05 04:45:00|388.2|385.4|388.5|385.7|388.5|385.7|388.11|385.31|0
1649134200000|2022-04-05 04:50:00|388.69|385.89|388.69|385.89|388.69|385.89|388.2|385.4|0
1649134500000|2022-04-05 04:55:00|388.49|385.69|388.29|385.49|388.69|385.89|388.29|385.49|0
1649134800000|2022-04-05 05:00:00|388.1|385.3|388.68|385.88|388.88|386.08|388.1|385.3|0
1649135100000|2022-04-05 05:05:00|388.49|385.69|388.09|385.29|388.68|385.88|388.09|385.29|0
1649135400000|2022-04-05 05:10:00|387.99|385.19|388.28|385.48|388.29|385.49|387.9|385.1|0
1649135700000|2022-04-05 05:15:00|388.48|385.68|388.09|385.29|389.06|386.26|388.09|385.29|0
1649136000000|2022-04-05 05:20:00|388.28|385.48|388.47|385.67|388.47|385.67|388.18|385.38|0
1649136300000|2022-04-05 05:25:00|388.57|385.77|389.05|386.25|389.05|386.25|388.57|385.77|0
1649136600000|2022-04-05 05:30:00|388.95|386.15|388.47|385.67|388.95|386.15|388.47|385.67|0
1649136900000|2022-04-05 05:35:00|388.66|385.86|388.66|385.86|388.85|386.05|388.47|385.67|0
1649137200000|2022-04-05 05:40:00|388.46|385.66|388.46|385.66|388.65|385.85|388.07|385.27|0
1649137500000|2022-04-05 05:45:00|388.65|385.85|388.46|385.66|388.85|386.05|388.46|385.66|0
1649137800000|2022-04-05 05:50:00|388.65|385.85|389.04|386.24|389.04|386.24|388.45|385.65|0
1649138100000|2022-04-05 05:55:00|389.23|386.43|389.81|387.01|390.2|387.4|389.23|386.43|0
1649138400000|2022-04-05 06:00:00|390.01|387.21|391.18|388.38|391.18|388.38|389.81|387.01|0
1649138700000|2022-04-05 06:05:00|390.98|388.18|390.39|387.59|391.37|388.57|390.39|387.59|0
1649139000000|2022-04-05 06:10:00|390.2|387.4|388.83|386.03|390.2|387.4|388.83|386.03|0
1649139300000|2022-04-05 06:15:00|388.63|385.83|388.05|385.25|388.73|385.93|387.85|385.05|0
1649139600000|2022-04-05 06:20:00|388.24|385.44|388.04|385.24|388.43|385.63|386.69|383.89|0
1649139900000|2022-04-05 06:25:00|388.14|385.34|388.24|385.44|388.43|385.63|387.46|384.66|0
1649140200000|2022-04-05 06:30:00|388.04|385.24|388.13|385.33|388.24|385.44|387.45|384.65|0
1649140500000|2022-04-05 06:35:00|388.23|385.43|387.84|385.04|388.23|385.43|387.84|385.04|0
1649140800000|2022-04-05 06:40:00|387.74|384.94|386.86|384.06|387.84|385.04|386.86|384.06|0
1649141100000|2022-04-05 06:45:00|387.06|384.26|388.25|385.45|388.25|385.45|386.86|384.06|0
1649141400000|2022-04-05 06:50:00|388.34|385.54|388.25|385.45|388.34|385.54|387.66|384.86|0
1649141700000|2022-04-05 06:55:00|388.63|385.83|388.05|385.25|388.63|385.83|387.08|384.28|0
1649142000000|2022-04-05 07:00:00|388.83|386.03|390.96|388.16|393.31|390.51|388.63|385.83|0
1649142300000|2022-04-05 07:05:00|390.86|388.46|389.68|387.28|390.96|388.56|388.04|385.64|0
1649142600000|2022-04-05 07:10:00|390.07|387.67|389.34|386.46|391.15|388.75|387.45|384.62|0
1649142900000|2022-04-05 07:15:00|389.24|386.36|391.09|388.21|391.19|388.31|388.08|385.2|0
1649143200000|2022-04-05 07:20:00|391.19|388.31|390.79|387.91|391.77|388.89|390.02|387.14|0
1649143500000|2022-04-05 07:25:00|390.89|388.01|392.94|390.06|393.52|390.64|390.02|387.14|0
1649143800000|2022-04-05 07:30:00|393.13|390.25|394.69|391.81|396.06|393.18|392.35|389.47|0
1649144100000|2022-04-05 07:35:00|394.89|392.01|396.88|394|398.96|396.08|394.89|392.01|0
1649144400000|2022-04-05 07:40:00|396.98|394.1|397.56|394.68|397.96|395.08|396.59|393.71|0
1649144700000|2022-04-05 07:45:00|397.46|394.58|398.34|395.46|398.54|395.66|396.29|393.41|0
1649145000000|2022-04-05 07:50:00|398.15|395.27|396.19|393.31|398.15|395.27|395.41|392.53|0
1649145300000|2022-04-05 07:55:00|396.28|393.4|396.18|393.3|397.65|394.77|395.8|392.92|0
1649145600000|2022-04-05 08:00:00|396.08|393.2|394.96|392.56|397.16|394.28|394.96|392.56|0
1649145900000|2022-04-05 08:05:00|395.16|392.76|395.55|393.15|395.94|393.54|394.77|392.37|0
1649146200000|2022-04-05 08:10:00|395.64|393.24|396.91|394.51|396.91|394.51|395.44|393.04|0
1649146500000|2022-04-05 08:15:00|396.72|394.32|395.74|393.34|397.3|394.9|395.54|393.14|0
1649146800000|2022-04-05 08:20:00|395.54|393.14|395.54|393.14|396.52|394.12|395.24|392.84|0
1649147100000|2022-04-05 08:25:00|395.73|393.33|393.39|390.99|395.93|393.53|393.19|390.79|0
1649147400000|2022-04-05 08:30:00|393.19|390.79|393.38|390.98|393.97|391.57|392.6|390.2|0
1649147700000|2022-04-05 08:35:00|393.28|390.88|393.96|391.56|394.36|391.96|393.19|390.79|0
1649148000000|2022-04-05 08:40:00|393.77|391.37|393.96|391.56|394.74|392.34|393.57|391.17|0
1649148300000|2022-04-05 08:45:00|393.77|391.37|392.02|389.62|394.05|391.65|391.83|389.43|0
1649148600000|2022-04-05 08:50:00|391.83|389.43|391.63|389.23|392.61|390.21|391.63|389.23|0
1649148900000|2022-04-05 08:55:00|391.53|389.13|390.84|388.44|392.02|389.62|390.26|387.86|0
1649149200000|2022-04-05 09:00:00|390.65|388.25|390.55|388.15|391.04|388.64|390.16|387.76|0
1649149500000|2022-04-05 09:05:00|390.65|388.25|391.03|388.63|391.42|389.02|390.65|388.25|0
1649149800000|2022-04-05 09:10:00|391.13|388.73|391.22|388.82|391.42|389.02|390.84|388.44|0
1649150100000|2022-04-05 09:15:00|391.12|388.72|390.64|388.24|391.42|389.02|390.44|388.04|0
1649150400000|2022-04-05 09:20:00|390.73|388.33|389.85|387.45|391.22|388.82|389.66|387.26|0
1649150700000|2022-04-05 09:25:00|389.75|387.35|388.72|386.32|389.85|387.45|387.72|385.32|0
1649151000000|2022-04-05 09:30:00|388.81|386.41|388.72|386.32|389.3|386.9|388.42|386.02|0
1649151300000|2022-04-05 09:35:00|388.81|386.41|386.58|384.18|389.3|386.9|386.58|384.18|0
1649151600000|2022-04-05 09:40:00|386.77|384.37|386.19|383.79|386.96|384.56|385.8|383.4|0
1649151900000|2022-04-05 09:45:00|385.99|383.59|384.44|382.04|385.99|383.59|384.24|381.84|0
1649152200000|2022-04-05 09:50:00|384.34|381.94|385.86|383.46|386.25|383.85|383.86|381.46|0
1649152500000|2022-04-05 09:55:00|385.67|383.27|385.28|382.88|386.05|383.65|384.7|382.3|0
1649152800000|2022-04-05 10:00:00|385.08|382.68|386.43|384.03|386.82|384.42|384.6|382.2|0
1649153100000|2022-04-05 10:05:00|386.24|383.84|383.53|381.13|386.82|384.42|382.95|380.55|0
1649153400000|2022-04-05 10:10:00|383.34|380.94|383.53|381.13|383.92|381.52|382.76|380.36|0
1649153700000|2022-04-05 10:15:00|383.72|381.32|384.88|382.48|384.88|382.48|383.33|380.93|0
1649154000000|2022-04-05 10:20:00|384.78|382.38|381.98|379.58|385.07|382.67|381.4|379|0
1649154300000|2022-04-05 10:25:00|382.36|379.96|382.75|380.35|382.94|380.54|381.68|379.28|0
1649154600000|2022-04-05 10:30:00|382.84|380.44|381.39|378.99|384.1|381.7|381.39|378.99|0
1649154900000|2022-04-05 10:35:00|381.78|379.38|381.58|379.18|382.16|379.76|380.81|378.41|0
1649155200000|2022-04-05 10:40:00|381.39|378.99|382.93|380.53|382.93|380.53|381.39|378.99|0
1649155500000|2022-04-05 10:45:00|382.74|380.34|383.12|380.72|383.31|380.91|381.96|379.56|0
1649155800000|2022-04-05 10:50:00|382.73|380.33|384.47|382.07|384.85|382.45|382.63|380.23|0
1649156100000|2022-04-05 10:55:00|384.27|381.87|384.66|382.26|384.94|382.54|383.88|381.48|0
1649156400000|2022-04-05 11:00:00|384.46|382.06|384.07|381.67|384.85|382.45|383.69|381.29|0
1649156700000|2022-04-05 11:05:00|384.27|381.87|382.72|380.32|384.46|382.06|382.53|380.13|0
1649157000000|2022-04-05 11:10:00|382.53|380.13|382.52|380.12|382.91|380.51|381.56|379.16|0
1649157300000|2022-04-05 11:15:00|382.33|379.93|383.29|380.89|383.29|380.89|382.33|379.93|0
1649157600000|2022-04-05 11:20:00|383.19|380.79|383.09|380.69|384.35|381.95|382.9|380.5|0
1649157900000|2022-04-05 11:25:00|383.19|380.79|384.44|382.04|384.64|382.24|383.09|380.69|0
1649158200000|2022-04-05 11:30:00|384.64|382.24|384.44|382.04|385.02|382.62|384.05|381.65|0
1649158500000|2022-04-05 11:35:00|384.34|381.94|385.6|383.2|385.6|383.2|384.05|381.65|0
1649158800000|2022-04-05 11:40:00|385.79|383.39|386.95|384.55|387.14|384.74|385.6|383.2|0
1649159100000|2022-04-05 11:45:00|386.75|384.35|386.94|384.54|387.14|384.74|386.56|384.16|0
1649159400000|2022-04-05 11:50:00|386.75|384.35|386.17|383.77|386.94|384.54|385.78|383.38|0
1649159700000|2022-04-05 11:55:00|386.26|383.86|386.36|383.96|386.36|383.96|385.97|383.57|0
1649160000000|2022-04-05 12:00:00|386.55|384.15|388.1|385.7|388.1|385.7|385.58|383.18|0
1649160300000|2022-04-05 12:05:00|387.9|385.5|386.16|383.76|387.9|385.5|385.77|383.37|0
1649160600000|2022-04-05 12:10:00|385.96|383.56|385.77|383.37|386.74|384.34|385.57|383.17|0
1649160900000|2022-04-05 12:15:00|385.57|383.17|384.99|382.59|385.57|383.17|384.22|381.82|0
1649161200000|2022-04-05 12:20:00|384.8|382.4|383.05|380.65|385.47|383.07|383.05|380.65|0
1649161500000|2022-04-05 12:25:00|382.67|380.27|383.44|381.04|384.02|381.62|382.67|380.27|0
1649161800000|2022-04-05 12:30:00|383.63|381.23|384.59|382.19|384.79|382.39|383.63|381.23|0
1649162100000|2022-04-05 12:35:00|384.78|382.38|384.59|382.19|385.37|382.97|383.62|381.22|0
1649162400000|2022-04-05 12:40:00|384.78|382.38|384.39|381.99|385.36|382.96|384.2|381.8|0
1649162700000|2022-04-05 12:45:00|384.58|382.18|384|381.6|384.97|382.57|384|381.6|0
1649163000000|2022-04-05 12:50:00|384.19|381.79|383.61|381.21|384.77|382.37|382.84|380.44|0
1649163300000|2022-04-05 12:55:00|383.42|381.02|381.68|379.28|383.81|381.41|380.91|378.51|0
1649163600000|2022-04-05 13:00:00|381.49|379.09|383.99|381.59|384.38|381.98|381.49|379.09|0
1649163900000|2022-04-05 13:05:00|384.18|381.78|383.6|381.2|384.18|381.78|382.06|379.66|0
1649164200000|2022-04-05 13:10:00|383.79|381.39|383.98|381.58|384.18|381.78|383.02|380.62|0
1649164500000|2022-04-05 13:15:00|384.18|381.78|384.37|381.97|385.53|383.13|384.18|381.78|0
1649164800000|2022-04-05 13:20:00|384.56|382.16|383.88|381.48|385.14|382.74|382.82|380.42|0
1649165100000|2022-04-05 13:25:00|383.59|381.19|380.31|377.91|384.17|381.77|379.93|377.53|0
1649165400000|2022-04-05 13:30:00|380.12|377.72|390.17|387.77|390.55|388.15|380.12|377.72|0
1649165700000|2022-04-05 13:35:00|391.53|389.13|393.86|391.46|394.05|391.65|390.36|387.96|0
1649166000000|2022-04-05 13:40:00|393.66|391.26|393.08|390.68|395.81|393.41|392.88|390.48|0
1649166300000|2022-04-05 13:45:00|393.17|390.77|392.19|389.79|395.61|393.21|391.52|389.12|0
1649166600000|2022-04-05 13:50:00|392.49|390.09|391.32|388.92|392.68|390.28|388.99|386.59|0
1649166900000|2022-04-05 13:55:00|391.12|388.72|393.84|391.44|393.85|391.45|390.93|388.53|0
1649167200000|2022-04-05 14:00:00|393.74|391.34|396.97|394.57|400.69|398.29|392.68|390.28|0
1649167500000|2022-04-05 14:05:00|396.57|394.17|378.23|375.35|396.57|394.17|376.46|374.06|0
1649167800000|2022-04-05 14:10:00|377.84|374.96|379.53|376.65|381.58|378.7|377.14|374.26|0
1649168100000|2022-04-05 14:15:00|378.58|375.7|373.42|370.54|378.58|375.7|372.47|369.59|0
1649168400000|2022-04-05 14:20:00|373.61|370.73|373.05|370.17|375.73|372.85|370.33|367.45|0
1649168700000|2022-04-05 14:25:00|373.25|370.37|374.58|371.7|375.15|372.27|371.72|368.84|0
1649169000000|2022-04-05 14:30:00|373.81|370.93|372.67|369.79|376.68|373.8|372.29|369.41|0
1649169300000|2022-04-05 14:35:00|372.86|369.98|370.76|367.88|376.1|373.22|370.19|367.31|0
1649169600000|2022-04-05 14:40:00|370.38|367.5|372.47|369.59|373.23|370.35|370.38|367.5|0
1649169900000|2022-04-05 14:45:00|372.28|369.4|377.62|374.74|378|375.12|371.71|368.83|0
1649170200000|2022-04-05 14:50:00|377.81|374.93|382.03|379.15|382.99|380.11|377.05|374.17|0
1649170500000|2022-04-05 14:55:00|381.84|378.96|381.04|378.16|382.58|379.7|379.34|376.46|0
1649170800000|2022-04-05 15:00:00|381.24|378.36|380.08|377.2|382.38|379.5|378.37|375.49|0
1649171100000|2022-04-05 15:05:00|380.28|377.4|378.55|375.67|381.62|378.74|377.6|374.72|0
1649171400000|2022-04-05 15:10:00|378.74|375.86|379.31|376.43|379.89|377.01|375.69|372.81|0
1649171700000|2022-04-05 15:15:00|379.21|376.33|375.5|372.62|379.31|376.43|374.54|371.66|0
1649172000000|2022-04-05 15:20:00|375.69|372.81|376.15|373.27|379.77|376.89|375.69|372.81|0
1649172300000|2022-04-05 15:25:00|376.05|373.17|377.86|374.98|377.86|374.98|375.2|372.32|0
1649172600000|2022-04-05 15:30:00|377.48|374.6|380.52|377.64|380.72|377.84|376.52|373.64|0
1649172900000|2022-04-05 15:35:00|380.33|377.45|372.91|370.03|380.71|377.83|371.97|369.09|0
1649173200000|2022-04-05 15:40:00|373.29|370.41|375.13|372.73|375.89|373.49|372.53|369.65|0
1649173500000|2022-04-05 15:45:00|374.94|372.54|372.66|370.26|375.32|372.92|372.1|369.7|0
1649173800000|2022-04-05 15:50:00|372.85|370.45|371.71|369.31|374.94|372.54|370.01|367.61|0
1649174100000|2022-04-05 15:55:00|371.9|369.5|369.44|367.04|372.09|369.69|369.25|366.85|0
1649174400000|2022-04-05 16:00:00|369.25|366.85|369.63|367.23|371.14|368.74|366.99|364.59|0
1649174700000|2022-04-05 16:05:00|370.01|367.61|370.85|368.45|372.27|369.87|369.63|367.23|0
1649175000000|2022-04-05 16:10:00|371.14|368.74|370.57|368.17|371.89|369.49|369.71|367.31|0
1649175300000|2022-04-05 16:15:00|370.75|368.35|366.04|363.64|370.75|368.35|366.04|363.64|0
1649175600000|2022-04-05 16:20:00|366.13|363.73|365.66|363.26|367.35|364.95|363.97|361.57|0
1649175900000|2022-04-05 16:25:00|364.91|362.51|363.78|361.38|365.66|363.26|363.41|361.01|0
1649176200000|2022-04-05 16:30:00|363.59|361.19|364.13|361.73|365.79|363.39|361.55|359.15|0
1649176500000|2022-04-05 16:35:00|363.94|361.54|366.57|364.17|366.94|364.54|362.81|360.41|0
1649176800000|2022-04-05 16:40:00|365.63|363.23|364.12|361.72|366.57|364.17|363.74|361.34|0
1649177100000|2022-04-05 16:45:00|364.5|362.1|367.13|364.73|367.13|364.73|363.55|361.15|0
1649177400000|2022-04-05 16:50:00|366.94|364.54|368.82|366.42|369.01|366.61|366.37|363.97|0
1649177700000|2022-04-05 16:55:00|369.01|366.61|369.38|366.98|370.14|367.74|367.5|365.1|0
1649178000000|2022-04-05 17:00:00|369.19|366.79|368.93|366.53|369.38|366.98|367.8|365.4|0
1649178300000|2022-04-05 17:05:00|368.45|366.05|374.43|372.03|374.43|372.03|367.8|365.4|0
1649178600000|2022-04-05 17:10:00|375|372.6|374.62|372.22|375|372.6|373.67|371.27|0
1649178900000|2022-04-05 17:15:00|374.43|372.03|376.71|374.31|376.9|374.5|373.86|371.46|0
1649179200000|2022-04-05 17:20:00|376.52|374.12|374.04|371.64|377.9|375.5|374.04|371.64|0
1649179500000|2022-04-05 17:25:00|374.23|371.83|372.51|370.11|374.8|372.4|371.75|369.35|0
1649179800000|2022-04-05 17:30:00|372.7|370.3|369.66|367.26|372.7|370.3|369.09|366.69|0
1649180100000|2022-04-05 17:35:00|369.85|367.45|368.52|366.12|369.85|367.45|368.33|365.93|0
1649180400000|2022-04-05 17:40:00|368.33|365.93|364.92|362.52|368.33|365.93|364.92|362.52|0
1649180700000|2022-04-05 17:45:00|365.11|362.71|363.03|360.63|365.49|363.09|362.28|359.88|0
1649181000000|2022-04-05 17:50:00|362.66|360.26|362.43|360.03|363.37|360.97|360.77|358.37|0
1649181300000|2022-04-05 17:55:00|362.62|360.22|365.06|362.66|365.44|363.04|361.87|359.47|0
1649181600000|2022-04-05 18:00:00|364.87|362.47|362.99|360.59|366|363.6|362.43|360.03|0
1649181900000|2022-04-05 18:05:00|363.18|360.78|362.15|359.75|364.3|361.9|360.6|358.2|0
1649182200000|2022-04-05 18:10:00|362.33|359.93|363.27|360.87|364.21|361.81|361.4|359|0
1649182500000|2022-04-05 18:15:00|363.08|360.68|366.66|364.26|366.66|364.26|362.14|359.74|0
1649182800000|2022-04-05 18:20:00|366.84|364.44|366.09|363.69|367.98|365.58|364.96|362.56|0
1649183100000|2022-04-05 18:25:00|366.27|363.87|363.82|361.42|367.22|364.82|363.45|361.05|0
1649183400000|2022-04-05 18:30:00|364.01|361.61|362.69|360.29|364.2|361.8|362.32|359.92|0
1649183700000|2022-04-05 18:35:00|362.88|360.48|361.37|358.97|365.14|362.74|360.81|358.41|0
1649184000000|2022-04-05 18:40:00|361.56|359.16|364.94|362.54|365.32|362.92|360.62|358.22|0
1649184300000|2022-04-05 18:45:00|364.56|362.16|363.81|361.41|365.88|363.48|361.93|359.53|0
1649184600000|2022-04-05 18:50:00|364|361.6|363.81|361.41|365.5|363.1|363.05|360.65|0
1649184900000|2022-04-05 18:55:00|364.18|361.78|360.8|358.4|365.69|363.29|359.86|357.46|0
1649185200000|2022-04-05 19:00:00|360.89|358.49|357.61|355.21|362.49|360.09|357.61|355.21|0
1649185500000|2022-04-05 19:05:00|357.99|355.59|355.93|353.53|358.17|355.77|354.82|352.42|0
1649185800000|2022-04-05 19:10:00|356.12|353.72|352.58|350.18|356.31|353.91|351.66|349.26|0
1649186100000|2022-04-05 19:15:00|352.4|350|351.47|349.07|353.88|351.48|350.91|348.51|0
1649186400000|2022-04-05 19:20:00|350.73|348.33|355.92|353.52|355.92|353.52|350.17|347.77|0
1649186700000|2022-04-05 19:25:00|355.74|353.34|352.39|349.99|355.74|353.34|352.02|349.62|0
1649187000000|2022-04-05 19:30:00|352.2|349.8|347.76|345.36|352.2|349.8|347.57|345.17|0
1649187300000|2022-04-05 19:35:00|347.57|345.17|347.39|344.99|349.23|346.83|345.91|343.51|0
1649187600000|2022-04-05 19:40:00|347.57|345.17|347.94|345.54|348.86|346.46|345.73|343.33|0
1649187900000|2022-04-05 19:45:00|348.49|346.09|341.76|339.36|348.49|346.09|341.39|338.99|0
1649188200000|2022-04-05 19:50:00|340.84|338.44|348.38|345.98|351.34|348.94|340.84|338.44|0
1649188500000|2022-04-05 19:55:00|349.3|346.9|351.25|348.85|351.25|348.85|345.61|343.21|0
1649188800000|2022-04-05 20:00:00|351.62|349.22|352.36|349.96|352.73|350.33|351.25|348.85|0
1649189100000|2022-04-05 20:05:00|352.54|350.14|352.54|350.14|353.1|350.7|352.17|349.77|0
1649189400000|2022-04-05 20:10:00|352.35|349.95|351.42|349.02|352.72|350.32|351.42|349.02|0
1649189700000|2022-04-05 20:15:00|351.62|348.82|353.1|350.3|353.1|350.3|351.62|348.82|0
1649190000000|2022-04-05 20:20:00|352.55|349.75|351.99|349.19|352.73|349.93|351.99|349.19|0
1649190300000|2022-04-05 20:25:00|352.17|349.37|351.98|349.18|352.17|349.37|351.8|349|0
1649190600000|2022-04-05 20:30:00|352.17|349.37|352.72|349.92|352.91|350.11|352.17|349.37|0
1649190900000|2022-04-05 20:35:00|352.91|350.11|352.9|350.1|352.91|350.11|352.62|349.82|0
1649191200000|2022-04-05 20:40:00|353.09|350.29|352.9|350.1|353.18|350.38|352.9|350.1|0
1649191500000|2022-04-05 20:45:00|353.08|350.28|353.64|350.84|353.82|351.02|353.08|350.28|0
1649191800000|2022-04-05 20:50:00|353.82|351.02|354.38|351.58|354.38|351.58|353.45|350.65|0
1649192100000|2022-04-05 20:55:00|354.19|351.39|354.68|351.88|354.83|352.03|354.19|351.39|0
1649192400000|2022-04-05 21:00:00|354.73|351.93|354.81|352.01|355.09|352.29|354.71|351.91|0
1649192700000|2022-04-05 21:05:00|354.67|351.87|354.59|351.79|354.7|351.9|354.56|351.76|0
1649193000000|2022-04-05 21:10:00|354.56|351.76|354.83|352.03|354.95|352.15|354.56|351.76|0
1649193300000|2022-04-05 21:15:00|354.86|352.06|354.99|352.19|355.07|352.27|354.7|351.9|0
1649193600000|2022-04-05 21:20:00|354.96|352.16|355.12|352.32|355.2|352.4|354.71|351.91|0
1649193900000|2022-04-05 21:25:00|355.17|352.37|355.33|352.53|355.48|352.68|354.85|352.05|0
1649194200000|2022-04-05 21:30:00|355.36|352.56|355.01|352.21|355.39|352.59|354.71|351.91|0
1649194500000|2022-04-05 21:35:00|355.72|352.92|355.47|352.67|355.72|352.92|355.44|352.64|0
1649194800000|2022-04-05 21:40:00|355.49|352.69|355.43|352.63|355.52|352.72|355.43|352.63|0
1649195100000|2022-04-05 21:45:00|355.4|352.6|355.19|352.39|355.4|352.6|355.16|352.36|0
1649195400000|2022-04-05 21:50:00|355.13|352.33|355.1|352.3|355.13|352.33|355.1|352.3|0
1649195700000|2022-04-05 21:55:00|355.13|352.33|355.08|352.28|355.25|352.45|355.08|352.28|0
1649196000000|2022-04-05 22:00:00|354.42|351.62|353.58|350.78|354.79|351.99|353.58|350.78|0
1649196300000|2022-04-05 22:05:00|353.77|350.97|353.02|350.22|353.77|350.97|352.84|350.04|0
1649196600000|2022-04-05 22:10:00|353.21|350.41|352.46|349.66|353.21|350.41|352.46|349.66|0
1649196900000|2022-04-05 22:15:00|352.65|349.85|352.64|349.84|352.73|349.93|352.28|349.48|0
1649197200000|2022-04-05 22:20:00|352.46|349.66|351.53|348.73|352.46|349.66|351.53|348.73|0
1649197500000|2022-04-05 22:25:00|351.34|348.54|351.34|348.54|351.53|348.73|350.97|348.17|0
1649197800000|2022-04-05 22:30:00|351.71|348.91|352.63|349.83|352.82|350.02|351.71|348.91|0
1649198100000|2022-04-05 22:35:00|352.82|350.02|352.26|349.46|353|350.2|351.98|349.18|0
1649198400000|2022-04-05 22:40:00|352.44|349.64|353|350.2|353.37|350.57|352.44|349.64|0
1649198700000|2022-04-05 22:45:00|353.18|350.38|353.18|350.38|353.37|350.57|352.99|350.19|0
1649199000000|2022-04-05 22:50:00|353.36|350.56|353.55|350.75|353.73|350.93|353.18|350.38|0
1649199300000|2022-04-05 22:55:00|353.36|350.56|353.36|350.56|353.55|350.75|353.36|350.56|0
1649199600000|2022-04-05 23:00:00|353.54|350.74|353.35|350.55|353.63|350.83|353.17|350.37|0
1649199900000|2022-04-05 23:05:00|353.17|350.37|352.42|349.62|353.17|350.37|352.42|349.62|0
1649200200000|2022-04-05 23:10:00|352.61|349.81|352.05|349.25|352.61|349.81|352.05|349.25|0
1649200500000|2022-04-05 23:15:00|351.86|349.06|352.42|349.62|352.42|349.62|351.86|349.06|0
1649200800000|2022-04-05 23:20:00|352.41|349.61|352.23|349.43|352.6|349.8|352.23|349.43|0
1649201100000|2022-04-05 23:25:00|352.04|349.24|351.85|349.05|352.22|349.42|351.67|348.87|0
1649201400000|2022-04-05 23:30:00|352.04|349.24|352.4|349.6|352.41|349.61|352.03|349.23|0
1649201700000|2022-04-05 23:35:00|352.59|349.79|352.4|349.6|352.59|349.79|352.22|349.42|0
1649202000000|2022-04-05 23:40:00|352.59|349.79|354.07|351.27|354.16|351.36|352.59|349.79|0
1649202300000|2022-04-05 23:45:00|353.88|351.08|352.95|350.15|354.07|351.27|352.95|350.15|0
1649202600000|2022-04-05 23:50:00|353.14|350.34|353.13|350.33|353.51|350.71|352.95|350.15|0
1649202900000|2022-04-05 23:55:00|352.95|350.15|352.2|349.4|352.95|350.15|351.64|348.84|0
1649203200000|2022-04-06 00:00:00|352.02|349.22|350.71|347.91|352.02|349.22|350.35|347.55|0
1649203500000|2022-04-06 00:05:00|350.53|347.73|352.94|350.14|353.31|350.51|350.16|347.36|0
1649203800000|2022-04-06 00:10:00|353.12|350.32|353.49|350.69|354.05|351.25|353.12|350.32|0
1649204100000|2022-04-06 00:15:00|353.39|350.59|352.74|349.94|353.95|351.15|352.37|349.57|0
1649204400000|2022-04-06 00:20:00|352.93|350.13|352.18|349.38|352.93|350.13|352|349.2|0
1649204700000|2022-04-06 00:25:00|352|349.2|350.51|347.71|352.55|349.75|350.33|347.53|0
1649205000000|2022-04-06 00:30:00|350.33|347.53|349.03|346.23|350.33|347.53|349.03|346.23|0
1649205300000|2022-04-06 00:35:00|348.84|346.04|349.39|346.59|349.4|346.6|348.1|345.3|0
1649205600000|2022-04-06 00:40:00|349.58|346.78|348.19|345.39|349.76|346.96|347.92|345.12|0
1649205900000|2022-04-06 00:45:00|348.1|345.3|346.99|344.19|348.1|345.3|346.25|343.45|0
1649206200000|2022-04-06 00:50:00|346.89|344.09|346.25|343.45|346.99|344.19|346.25|343.45|0
1649206500000|2022-04-06 00:55:00|346.43|343.63|344.41|341.61|346.62|343.82|344.41|341.61|0
1649206800000|2022-04-06 01:00:00|344.31|341.51|344.59|341.79|344.59|341.79|343.12|340.32|0
1649207100000|2022-04-06 01:05:00|344.67|341.87|345.87|343.07|346.05|343.25|344.22|341.42|0
1649207400000|2022-04-06 01:10:00|346.05|343.25|345.87|343.07|346.05|343.25|345.13|342.33|0
1649207700000|2022-04-06 01:15:00|346.05|343.25|348.63|345.83|348.81|346.01|345.86|343.06|0
1649208000000|2022-04-06 01:20:00|348.81|346.01|348.44|345.64|348.81|346.01|347.89|345.09|0
1649208300000|2022-04-06 01:25:00|348.62|345.82|348.25|345.45|349.17|346.37|348.25|345.45|0
1649208600000|2022-04-06 01:30:00|348.07|345.27|347.51|344.71|348.25|345.45|346.77|343.97|0
1649208900000|2022-04-06 01:35:00|347.69|344.89|346.58|343.78|348.06|345.26|346.3|343.5|0
1649209200000|2022-04-06 01:40:00|346.4|343.6|346.95|344.15|346.95|344.15|345.66|342.86|0
1649209500000|2022-04-06 01:45:00|346.85|344.05|346.02|343.22|346.85|344.05|344.37|341.57|0
1649209800000|2022-04-06 01:50:00|345.66|342.86|344.73|341.93|346.58|343.78|344.73|341.93|0
1649210100000|2022-04-06 01:55:00|344.92|342.12|344.18|341.38|345.1|342.3|343.45|340.65|0
1649210400000|2022-04-06 02:00:00|343.81|341.01|344.17|341.37|344.91|342.11|343.81|341.01|0
1649210700000|2022-04-06 02:05:00|344.36|341.56|345.64|342.84|345.83|343.03|344.17|341.37|0
1649211000000|2022-04-06 02:10:00|345.83|343.03|344.9|342.1|345.91|343.11|344.72|341.92|0
1649211300000|2022-04-06 02:15:00|344.81|342.01|344.35|341.55|344.99|342.19|344.16|341.36|0
1649211600000|2022-04-06 02:20:00|344.16|341.36|345.26|342.46|345.45|342.65|344.16|341.36|0
1649211900000|2022-04-06 02:25:00|345.45|342.65|345.81|343.01|346.18|343.38|345.26|342.46|0
1649212200000|2022-04-06 02:30:00|345.63|342.83|346.54|343.74|346.91|344.11|345.07|342.27|0
1649212500000|2022-04-06 02:35:00|346.73|343.93|347.28|344.48|347.28|344.48|346.45|343.65|0
1649212800000|2022-04-06 02:40:00|347.09|344.29|346.72|343.92|347.28|344.48|346.35|343.55|0
1649213100000|2022-04-06 02:45:00|346.9|344.1|346.35|343.55|346.9|344.1|346.16|343.36|0
1649213400000|2022-04-06 02:50:00|346.44|343.64|346.9|344.1|346.9|344.1|346.16|343.36|0
1649213700000|2022-04-06 02:55:00|347.08|344.28|346.89|344.09|347.08|344.28|346.53|343.73|0
1649214000000|2022-04-06 03:00:00|346.71|343.91|347.07|344.27|347.81|345.01|346.71|343.91|0
1649214300000|2022-04-06 03:05:00|347.26|344.46|347.62|344.82|347.62|344.82|346.89|344.09|0
1649214600000|2022-04-06 03:10:00|347.81|345.01|347.25|344.45|348.18|345.38|346.88|344.08|0
1649214900000|2022-04-06 03:15:00|347.07|344.27|347.25|344.45|347.43|344.63|346.88|344.08|0
1649215200000|2022-04-06 03:20:00|347.15|344.35|346.32|343.52|347.15|344.35|346.32|343.52|0
1649215500000|2022-04-06 03:25:00|346.14|343.34|346.69|343.89|346.87|344.07|346.14|343.34|0
1649215800000|2022-04-06 03:30:00|346.5|343.7|346.5|343.7|346.87|344.07|346.13|343.33|0
1649216100000|2022-04-06 03:35:00|346.68|343.88|345.94|343.14|346.68|343.88|345.39|342.59|0
1649216400000|2022-04-06 03:40:00|345.76|342.96|344.92|342.12|345.94|343.14|344.84|342.04|0
1649216700000|2022-04-06 03:45:00|344.84|342.04|344.65|341.85|344.84|342.04|344.28|341.48|0
1649217000000|2022-04-06 03:50:00|344.83|342.03|345.56|342.76|345.75|342.95|344.65|341.85|0
1649217300000|2022-04-06 03:55:00|345.47|342.67|345.74|342.94|345.74|342.94|344.83|342.03|0
1649217600000|2022-04-06 04:00:00|345.93|343.13|346.29|343.49|346.48|343.68|345.92|343.12|0
1649217900000|2022-04-06 04:05:00|346.38|343.58|346.84|344.04|347.21|344.41|346.29|343.49|0
1649218200000|2022-04-06 04:10:00|347.03|344.23|347.21|344.41|347.58|344.78|347.02|344.22|0
1649218500000|2022-04-06 04:15:00|347.39|344.59|348.49|345.69|348.87|346.07|347.39|344.59|0
1649218800000|2022-04-06 04:20:00|348.68|345.88|348.31|345.51|348.68|345.88|348.31|345.51|0
1649219100000|2022-04-06 04:25:00|348.49|345.69|347.75|344.95|348.67|345.87|347.75|344.95|0
1649219400000|2022-04-06 04:30:00|347.65|344.85|347.19|344.39|347.93|345.13|347.01|344.21|0
1649219700000|2022-04-06 04:35:00|347.01|344.21|346.45|343.65|347.01|344.21|346.45|343.65|0
1649220000000|2022-04-06 04:40:00|346.64|343.84|347.18|344.38|347.37|344.57|346.63|343.83|0
1649220300000|2022-04-06 04:45:00|347|344.2|347.73|344.93|348.1|345.3|347|344.2|0
1649220600000|2022-04-06 04:50:00|347.82|345.02|347.18|344.38|347.92|345.12|347.08|344.28|0
1649220900000|2022-04-06 04:55:00|347.36|344.56|347.17|344.37|347.73|344.93|347.08|344.28|0
1649221200000|2022-04-06 05:00:00|347.36|344.56|348.46|345.66|348.46|345.66|347.17|344.37|0
1649221500000|2022-04-06 05:05:00|348.28|345.48|350.12|347.32|350.49|347.69|347.72|344.92|0
1649221800000|2022-04-06 05:10:00|350.31|347.51|349.38|346.58|350.31|347.51|349.19|346.39|0
1649222100000|2022-04-06 05:15:00|349.56|346.76|351.04|348.24|351.41|348.61|349.56|346.76|0
1649222400000|2022-04-06 05:20:00|350.85|348.05|351.41|348.61|351.59|348.79|350.67|347.87|0
1649222700000|2022-04-06 05:25:00|351.59|348.79|352.33|349.53|352.33|349.53|351.04|348.24|0
1649223000000|2022-04-06 05:30:00|352.14|349.34|352.14|349.34|352.51|349.71|351.77|348.97|0
1649223300000|2022-04-06 05:35:00|352.33|349.53|352.14|349.34|352.88|350.08|352.14|349.34|0
1649223600000|2022-04-06 05:40:00|351.95|349.15|351.39|348.59|352.51|349.71|351.21|348.41|0
1649223900000|2022-04-06 05:45:00|351.21|348.41|351.48|348.68|352.23|349.43|350.37|347.57|0
1649224200000|2022-04-06 05:50:00|351.67|348.87|351.3|348.5|351.85|349.05|350.93|348.13|0
1649224500000|2022-04-06 05:55:00|351.11|348.31|350.18|347.38|351.11|348.31|349.81|347.01|0
1649224800000|2022-04-06 06:00:00|349.81|347.01|351.1|348.3|351.47|348.67|349.81|347.01|0
1649225100000|2022-04-06 06:05:00|350.73|347.93|350.91|348.11|351.1|348.3|349.81|347.01|0
1649225400000|2022-04-06 06:10:00|351.1|348.3|351.65|348.85|352.21|349.41|350.91|348.11|0
1649225700000|2022-04-06 06:15:00|351.47|348.67|351.46|348.66|352.48|349.68|350.73|347.93|0
1649226000000|2022-04-06 06:20:00|351.65|348.85|351.09|348.29|352.02|349.22|350.53|347.73|0
1649226300000|2022-04-06 06:25:00|351.27|348.47|352.2|349.4|353.12|350.32|351.27|348.47|0
1649226600000|2022-04-06 06:30:00|352.38|349.58|353.49|350.69|353.49|350.69|352.01|349.21|0
1649226900000|2022-04-06 06:35:00|353.68|350.88|355.53|352.73|355.81|353.01|353.39|350.59|0
1649227200000|2022-04-06 06:40:00|355.72|352.92|355.9|353.1|356.27|353.47|355.53|352.73|0
1649227500000|2022-04-06 06:45:00|356.08|353.28|355.15|352.35|356.27|353.47|355.15|352.35|0
1649227800000|2022-04-06 06:50:00|355.34|352.54|352.92|350.12|355.34|352.54|352.92|350.12|0
1649228100000|2022-04-06 06:55:00|353.1|350.3|353.84|351.04|354.4|351.6|352.92|350.12|0
1649228400000|2022-04-06 07:00:00|354.59|351.79|351.98|349.18|354.96|352.16|351.8|349|0
1649228700000|2022-04-06 07:05:00|351.8|349|353.45|351.05|353.64|351.24|351.04|348.64|0
1649229000000|2022-04-06 07:10:00|353.63|351.23|354|351.6|355.68|353.28|351.97|349.57|0
1649229300000|2022-04-06 07:15:00|353.82|351.42|353.26|350.86|354.56|352.16|352.61|350.21|0
1649229600000|2022-04-06 07:20:00|353.44|351.04|351.67|349.27|353.44|351.04|351.58|349.18|0
1649229900000|2022-04-06 07:25:00|351.58|349.18|351.77|349.37|352.88|350.48|351.21|348.81|0
1649230200000|2022-04-06 07:30:00|351.58|349.18|343.66|341.26|352.14|349.74|343.66|341.26|0
1649230500000|2022-04-06 07:35:00|343.84|341.44|340.91|338.51|344.39|341.99|340.54|338.14|0
1649230800000|2022-04-06 07:40:00|341.09|338.69|340.9|338.5|342.92|340.52|339.81|337.41|0
1649231100000|2022-04-06 07:45:00|340.72|338.32|339.08|336.68|340.72|338.32|338.35|335.95|0
1649231400000|2022-04-06 07:50:00|338.98|336.58|339.4|337|341.29|338.89|337.38|334.98|0
1649231700000|2022-04-06 07:55:00|339.59|337.19|337.95|335.55|339.77|337.37|337.23|334.83|0
1649232000000|2022-04-06 08:00:00|337.77|335.37|339.58|337.18|339.94|337.54|336.86|334.46|0
1649232300000|2022-04-06 08:05:00|339.67|337.27|340.57|338.17|341.21|338.81|339.22|336.82|0
1649232600000|2022-04-06 08:10:00|340.3|337.9|339.48|337.08|340.66|338.26|338.85|336.45|0
1649232900000|2022-04-06 08:15:00|339.57|337.17|337.39|334.99|340.84|338.44|336.49|334.09|0
1649233200000|2022-04-06 08:20:00|337.21|334.81|335.76|333.36|337.39|334.99|335.04|332.64|0
1649233500000|2022-04-06 08:25:00|335.58|333.18|337.2|334.8|338.29|335.89|335.58|333.18|0
1649233800000|2022-04-06 08:30:00|337.47|335.07|335.93|333.53|337.93|335.53|335.12|332.72|0
1649234100000|2022-04-06 08:35:00|336.11|333.71|336.47|334.07|337.38|334.98|335.03|332.63|0
1649234400000|2022-04-06 08:40:00|336.65|334.25|334.84|332.44|336.65|334.25|334.84|332.44|0
1649234700000|2022-04-06 08:45:00|335.02|332.62|338|335.6|338.82|336.42|334.66|332.26|0
1649235000000|2022-04-06 08:50:00|338.09|335.69|339.72|337.32|340.09|337.69|338|335.6|0
1649235300000|2022-04-06 08:55:00|339.63|337.23|339.72|337.32|340.08|337.68|338.81|336.41|0
1649235600000|2022-04-06 09:00:00|339.9|337.5|339.35|336.95|341.17|338.77|339.17|336.77|0
1649235900000|2022-04-06 09:05:00|339.53|337.13|338.26|335.86|339.53|337.13|337.9|335.5|0
1649236200000|2022-04-06 09:10:00|338.16|335.76|336.44|334.04|338.98|336.58|336.26|333.86|0
1649236500000|2022-04-06 09:15:00|336.26|333.86|336.44|334.04|337.53|335.13|334.72|332.32|0
1649236800000|2022-04-06 09:20:00|336.8|334.4|336.44|334.04|336.8|334.4|335.35|332.95|0
1649237100000|2022-04-06 09:25:00|336.62|334.22|334.99|332.59|336.98|334.58|334.99|332.59|0
1649237400000|2022-04-06 09:30:00|335.17|332.77|335.16|332.76|336.25|333.85|334.98|332.58|0
1649237700000|2022-04-06 09:35:00|335.25|332.85|333.72|331.32|335.34|332.94|333.36|330.96|0
1649238000000|2022-04-06 09:40:00|333.9|331.5|332.81|330.41|334.44|332.04|331.19|328.79|0
1649238300000|2022-04-06 09:45:00|332.09|329.69|330.47|328.07|332.63|330.23|330.47|328.07|0
1649238600000|2022-04-06 09:50:00|329.93|327.53|330.11|327.71|330.65|328.25|328.68|326.28|0
1649238900000|2022-04-06 09:55:00|330.2|327.8|334.06|331.66|334.42|332.02|330.2|327.8|0
1649239200000|2022-04-06 10:00:00|333.97|331.57|333.88|331.48|334.42|332.02|332.98|330.58|0
1649239500000|2022-04-06 10:05:00|334.06|331.66|333.51|331.11|334.24|331.84|333.51|331.11|0
1649239800000|2022-04-06 10:10:00|333.42|331.02|330.81|328.41|333.87|331.47|330.81|328.41|0
1649240100000|2022-04-06 10:15:00|330.45|328.05|329.37|326.97|331.35|328.95|328.3|325.9|0
1649240400000|2022-04-06 10:20:00|329.55|327.15|331.26|328.86|331.44|329.04|326.23|323.83|0
1649240700000|2022-04-06 10:25:00|331.08|328.68|331.98|329.58|332.15|329.75|330.54|328.14|0
1649241000000|2022-04-06 10:30:00|331.8|329.4|330.36|327.96|331.8|329.4|329.47|327.07|0
1649241300000|2022-04-06 10:35:00|330.54|328.14|329.46|327.06|330.72|328.32|328.93|326.53|0
1649241600000|2022-04-06 10:40:00|329.28|326.88|329.81|327.41|330.35|327.95|328.57|326.17|0
1649241900000|2022-04-06 10:45:00|329.63|327.23|328.92|326.52|329.99|327.59|328.92|326.52|0
1649242200000|2022-04-06 10:50:00|328.82|326.42|328.55|326.15|329.09|326.69|327.49|325.09|0
1649242500000|2022-04-06 10:55:00|328.38|325.98|328.37|325.97|329.09|326.69|327.66|325.26|0
1649242800000|2022-04-06 11:00:00|328.55|326.15|329.26|326.86|329.62|327.22|328.55|326.15|0
1649243100000|2022-04-06 11:05:00|328.73|326.33|326.76|324.36|329.08|326.68|326.76|324.36|0
1649243400000|2022-04-06 11:10:00|326.94|324.54|325.48|323.08|327.29|324.89|324.62|322.22|0
1649243700000|2022-04-06 11:15:00|325.3|322.9|326.54|324.14|327.08|324.68|324.59|322.19|0
1649244000000|2022-04-06 11:20:00|326.36|323.96|324.23|321.83|326.72|324.32|324.23|321.83|0
1649244300000|2022-04-06 11:25:00|324.05|321.65|324.23|321.83|324.76|322.36|323.88|321.48|0
1649244600000|2022-04-06 11:30:00|322.99|320.59|324.93|322.53|324.93|322.53|322.63|320.23|0
1649244900000|2022-04-06 11:35:00|324.76|322.36|324.57|322.17|325.64|323.24|324.04|321.64|0
1649245200000|2022-04-06 11:40:00|324.75|322.35|322.98|320.58|324.75|322.35|322.62|320.22|0
1649245500000|2022-04-06 11:45:00|322.88|320.48|323.5|321.1|324.75|322.35|322.62|320.22|0
1649245800000|2022-04-06 11:50:00|322.8|320.4|322.09|319.69|322.8|320.4|321.38|318.98|0
1649246100000|2022-04-06 11:55:00|322.17|319.77|321.02|318.62|322.26|319.86|319.97|317.57|0
1649246400000|2022-04-06 12:00:00|321.2|318.8|319.96|317.56|321.9|319.5|319.79|317.39|0
1649246700000|2022-04-06 12:05:00|320.49|318.09|321.37|318.97|321.54|319.14|319.08|316.68|0
1649247000000|2022-04-06 12:10:00|321.28|318.88|322.07|319.67|322.78|320.38|319.96|317.56|0
1649247300000|2022-04-06 12:15:00|321.89|319.49|321.71|319.31|322.42|320.02|320.83|318.43|0
1649247600000|2022-04-06 12:20:00|321.89|319.49|322.32|319.92|322.6|320.2|321.54|319.14|0
1649247900000|2022-04-06 12:25:00|322.41|320.01|324.18|321.78|324.18|321.78|321.88|319.48|0
1649248200000|2022-04-06 12:30:00|324.36|321.96|322.5|320.1|324.36|321.96|321.67|319.27|0
1649248500000|2022-04-06 12:35:00|322.33|319.93|322.68|320.28|323.03|320.63|321.97|319.57|0
1649248800000|2022-04-06 12:40:00|322.5|320.1|321.79|319.39|322.5|320.1|321.44|319.04|0
1649249100000|2022-04-06 12:45:00|321.96|319.56|320.73|318.33|321.96|319.56|320.37|317.97|0
1649249400000|2022-04-06 12:50:00|320.55|318.15|321.43|319.03|323.2|320.8|320.37|317.97|0
1649249700000|2022-04-06 12:55:00|321.96|319.56|323.72|321.32|324.43|322.03|321.96|319.56|0
1649250000000|2022-04-06 13:00:00|323.19|320.79|325.31|322.91|325.49|323.09|322.84|320.44|0
1649250300000|2022-04-06 13:05:00|325.13|322.73|325.13|322.73|325.84|323.44|324.78|322.38|0
1649250600000|2022-04-06 13:10:00|325.31|322.91|324.42|322.02|325.49|323.09|323.53|321.13|0
1649250900000|2022-04-06 13:15:00|324.59|322.19|324.95|322.55|325.48|323.08|323.89|321.49|0
1649251200000|2022-04-06 13:20:00|324.77|322.37|323.88|321.48|325.3|322.9|323.17|320.77|0
1649251500000|2022-04-06 13:25:00|323.7|321.3|322.81|320.41|323.88|321.48|322.64|320.24|0
1649251800000|2022-04-06 13:30:00|322.28|319.88|320.78|318.38|327.25|324.85|318.4|316|0
1649252100000|2022-04-06 13:35:00|321.04|318.64|320.9|318.5|321.04|318.64|316.72|314.32|0
1649252400000|2022-04-06 13:40:00|320.55|318.15|316.05|313.17|320.9|318.5|315.81|313.17|0
1649252700000|2022-04-06 13:45:00|316.58|313.7|315.89|313.01|317.46|314.58|312.76|309.88|0
1649253000000|2022-04-06 13:50:00|315.54|312.66|316.23|313.35|316.93|314.05|313.97|311.09|0
1649253300000|2022-04-06 13:55:00|315.36|312.48|316.07|313.19|317.8|314.92|314.49|311.61|0
1649253600000|2022-04-06 14:00:00|316.25|313.37|311.56|308.68|317.12|314.24|311.39|308.51|0
1649253900000|2022-04-06 14:05:00|311.3|308.42|311.57|308.69|313.99|311.11|311.3|308.42|0
1649254200000|2022-04-06 14:10:00|311.4|308.52|313.64|310.76|313.99|311.11|309.85|306.97|0
1649254500000|2022-04-06 14:15:00|313.12|310.24|316.75|313.87|317.79|314.91|313.12|310.24|0
1649254800000|2022-04-06 14:20:00|316.4|313.52|317.09|314.21|317.96|315.08|315.01|312.13|0
1649255100000|2022-04-06 14:25:00|316.57|313.69|312.41|309.53|317.27|314.39|312.41|309.53|0
1649255400000|2022-04-06 14:30:00|312.75|309.87|312.58|309.7|314.48|311.6|310.85|307.97|0
1649255700000|2022-04-06 14:35:00|313.1|310.22|316.04|313.16|316.04|313.16|312.58|309.7|0
1649256000000|2022-04-06 14:40:00|315.52|312.64|316.38|313.5|318.3|315.42|313.61|310.73|0
1649256300000|2022-04-06 14:45:00|315.86|312.98|316.37|313.97|317.88|315.48|315.34|312.46|0
1649256600000|2022-04-06 14:50:00|316.61|314.21|312.79|310.39|317.31|314.91|312.27|309.87|0
1649256900000|2022-04-06 14:55:00|312.87|310.47|311.4|309|314.52|312.12|311.4|309|0
1649257200000|2022-04-06 15:00:00|311.05|308.65|314.69|312.29|314.69|312.29|310.71|308.31|0
1649257500000|2022-04-06 15:05:00|314.51|312.11|310.7|308.3|315.03|312.63|310.01|307.61|0
1649257800000|2022-04-06 15:10:00|310.35|307.95|310.87|308.47|312.08|309.68|310.18|307.78|0
1649258100000|2022-04-06 15:15:00|311.39|308.99|310|307.6|312.25|309.85|309.14|306.74|0
1649258400000|2022-04-06 15:20:00|309.83|307.43|314.36|311.96|316.97|314.57|309.83|307.43|0
1649258700000|2022-04-06 15:25:00|314.19|311.79|315.05|312.65|315.57|313.17|312.63|310.23|0
1649259000000|2022-04-06 15:30:00|315.57|313.17|312.62|310.22|316.09|313.69|311.76|309.36|0
1649259300000|2022-04-06 15:35:00|312.97|310.57|312.7|310.3|314.35|311.95|312.27|309.87|0
1649259600000|2022-04-06 15:40:00|312.79|310.39|315.56|313.16|315.73|313.33|312.62|310.22|0
1649259900000|2022-04-06 15:45:00|316.08|313.68|319.03|316.63|320.43|318.03|314.86|312.46|0
1649260200000|2022-04-06 15:50:00|319.38|316.98|319.73|317.33|322.01|319.61|318.51|316.11|0
1649260500000|2022-04-06 15:55:00|319.55|317.15|318.5|316.1|320.51|318.11|317.63|315.23|0
1649260800000|2022-04-06 16:00:00|318.68|316.28|317.11|314.71|319.81|317.41|317.11|314.71|0
1649261100000|2022-04-06 16:05:00|317.63|315.23|315.86|313.46|319.55|317.15|315.86|313.46|0
1649261400000|2022-04-06 16:10:00|316.55|314.15|312.42|310.02|316.73|314.33|312.42|310.02|0
1649261700000|2022-04-06 16:15:00|312.07|309.67|310.59|308.19|312.07|309.67|310.17|307.77|0
1649262000000|2022-04-06 16:20:00|310.34|307.94|310.68|308.28|310.86|308.46|307.92|305.52|0
1649262300000|2022-04-06 16:25:00|310.86|308.46|310.51|308.11|311.72|309.32|309.82|307.42|0
1649262600000|2022-04-06 16:30:00|310.33|307.93|312.75|310.35|312.93|310.53|309.47|307.07|0
1649262900000|2022-04-06 16:35:00|312.23|309.83|311.54|309.14|312.58|310.18|311.02|308.62|0
1649263200000|2022-04-06 16:40:00|311.36|308.96|312.22|309.82|313.27|310.87|311.19|308.79|0
1649263500000|2022-04-06 16:45:00|311.88|309.48|312.05|309.65|313.09|310.69|309.63|307.23|0
1649263800000|2022-04-06 16:50:00|312.22|309.82|312.22|309.82|312.22|309.82|310.14|307.74|0
1649264100000|2022-04-06 16:55:00|312.39|309.99|313.25|310.85|313.6|311.2|311.87|309.47|0
1649264400000|2022-04-06 17:00:00|312.91|310.51|311.34|308.94|313.43|311.03|310.65|308.25|0
1649264700000|2022-04-06 17:05:00|311.52|309.12|312.6|310.2|314.16|311.76|311.34|308.94|0
1649265000000|2022-04-06 17:10:00|312.68|310.28|313.46|311.06|313.81|311.41|311.9|309.5|0
1649265300000|2022-04-06 17:15:00|313.28|310.88|314.49|312.09|315.54|313.14|312.59|310.19|0
1649265600000|2022-04-06 17:20:00|314.15|311.75|317.62|315.22|317.62|315.22|313.63|311.23|0
1649265900000|2022-04-06 17:25:00|317.45|315.05|316.53|314.13|318.18|315.78|316.05|313.65|0
1649266200000|2022-04-06 17:30:00|316.88|314.48|318.8|316.4|320.03|317.63|315.83|313.43|0
1649266500000|2022-04-06 17:35:00|318.98|316.58|320.37|317.97|320.37|317.97|317.05|314.65|0
1649266800000|2022-04-06 17:40:00|320.2|317.8|323.18|320.78|324.24|321.84|319.67|317.27|0
1649267100000|2022-04-06 17:45:00|323.01|320.61|323.77|320.89|323.95|321.07|319.49|317.09|0
1649267400000|2022-04-06 17:50:00|323.68|320.8|321.77|318.89|324.72|321.84|321.41|318.53|0
1649267700000|2022-04-06 17:55:00|321.59|318.71|318.16|315.28|322.12|319.24|318.16|315.28|0
1649268000000|2022-04-06 18:00:00|317.98|315.1|325.73|322.85|334.91|332.03|313.97|311.09|0
1649268300000|2022-04-06 18:05:00|323.78|320.9|309.62|306.74|324.13|321.25|308.49|305.61|0
1649268600000|2022-04-06 18:10:00|309.02|306.14|305.2|302.32|311.97|309.09|304.69|301.81|0
1649268900000|2022-04-06 18:15:00|304.86|301.98|303.38|300.5|304.86|301.98|300.08|297.2|0
1649269200000|2022-04-06 18:20:00|303.03|300.15|306.12|303.24|308.36|305.48|302.6|299.72|0
1649269500000|2022-04-06 18:25:00|306.29|303.41|305.93|303.05|311.64|308.76|303.68|300.8|0
1649269800000|2022-04-06 18:30:00|307.14|304.26|321.98|319.58|323.84|321.44|306.45|303.57|0
1649270100000|2022-04-06 18:35:00|322.07|319.67|316.53|313.65|325.32|322.44|314.08|311.2|0
1649270400000|2022-04-06 18:40:00|316.01|313.13|319.69|316.81|320.66|317.78|313.9|311.02|0
1649270700000|2022-04-06 18:45:00|318.64|315.76|316.28|313.88|323.22|320.34|315.41|313.01|0
1649271000000|2022-04-06 18:50:00|318.22|315.82|323.36|320.96|324.25|321.85|317.02|314.62|0
1649271300000|2022-04-06 18:55:00|323.89|321.49|329.42|327.02|329.6|327.2|323.18|320.78|0
1649271600000|2022-04-06 19:00:00|329.78|327.38|334.02|331.62|339.85|337.45|329.78|327.38|0
1649271900000|2022-04-06 19:05:00|333.57|331.17|326.49|324.09|333.57|331.17|324.53|322.13|0
1649272200000|2022-04-06 19:10:00|327.74|325.34|328.81|326.41|331.05|328.65|325.41|323.01|0
1649272500000|2022-04-06 19:15:00|328.45|326.05|323.81|321.41|331.86|329.46|323.63|321.23|0
1649272800000|2022-04-06 19:20:00|323.27|320.87|317.55|315.15|324.16|321.76|316.35|313.95|0
1649273100000|2022-04-06 19:25:00|317.81|315.41|313.07|310.67|318.52|316.12|312.55|310.15|0
1649273400000|2022-04-06 19:30:00|312.72|310.32|311.32|308.92|316.4|314|310.62|308.22|0
1649273700000|2022-04-06 19:35:00|312.19|309.79|320.45|318.05|320.63|318.23|310.97|308.57|0
1649274000000|2022-04-06 19:40:00|319.74|317.34|320.8|318.4|322.04|319.64|316.92|314.52|0
1649274300000|2022-04-06 19:45:00|319.38|316.98|325.23|322.83|327.37|324.97|319.38|316.98|0
1649274600000|2022-04-06 19:50:00|327.01|324.61|318.46|316.06|327.73|325.33|318.28|315.88|0
1649274900000|2022-04-06 19:55:00|318.28|315.88|318.03|315.63|323.61|321.21|316.65|314.25|0
1649275200000|2022-04-06 20:00:00|317.33|314.93|316.79|314.39|317.33|314.93|314.32|311.92|0
1649275500000|2022-04-06 20:05:00|316.88|314.48|318.03|315.63|318.38|315.98|316.79|314.39|0
1649275800000|2022-04-06 20:10:00|317.93|315.53|316.25|313.85|318.56|316.16|316.25|313.85|0
1649276100000|2022-04-06 20:15:00|316.63|313.83|316.8|314|316.89|314.09|314.33|311.53|0
1649276400000|2022-04-06 20:20:00|316.63|313.83|316.09|313.29|316.98|314.18|315.74|312.94|0
1649276700000|2022-04-06 20:25:00|316.18|313.38|316.62|313.82|316.97|314.17|316.09|313.29|0
1649277000000|2022-04-06 20:30:00|316.8|314|316.44|313.64|316.97|314.17|316.44|313.64|0
1649277300000|2022-04-06 20:35:00|316.7|313.9|315.37|312.57|316.79|313.99|314.67|311.87|0
1649277600000|2022-04-06 20:40:00|315.46|312.66|315.02|312.22|315.73|312.93|315.02|312.22|0
1649277900000|2022-04-06 20:45:00|315.37|312.57|315.8|313|315.9|313.1|315.02|312.22|0
1649278200000|2022-04-06 20:50:00|315.72|312.92|314.48|311.68|315.72|312.92|314.48|311.68|0
1649278500000|2022-04-06 20:55:00|314.66|311.86|314.21|311.41|314.83|312.03|314.21|311.41|0
1649278800000|2022-04-06 21:00:00|314.19|311.39|314.57|311.77|314.72|311.92|314.19|311.39|0
1649279100000|2022-04-06 21:05:00|314.65|311.85|315.1|312.3|315.1|312.3|314.57|311.77|0
1649279400000|2022-04-06 21:10:00|315.07|312.27|315.07|312.27|315.2|312.4|314.87|312.07|0
1649279700000|2022-04-06 21:15:00|315.1|312.3|315.1|312.3|315.12|312.32|315.07|312.27|0
1649280000000|2022-04-06 21:20:00|315.12|312.32|315.14|312.34|315.14|312.34|315.04|312.24|0
1649280300000|2022-04-06 21:25:00|315.09|312.29|315.01|312.21|315.17|312.37|315.01|312.21|0
1649280600000|2022-04-06 21:30:00|314.98|312.18|314.55|311.75|314.98|312.18|314.32|311.52|0
1649280900000|2022-04-06 21:35:00|314.6|311.8|314.54|311.74|314.65|311.85|314.49|311.69|0
1649281200000|2022-04-06 21:40:00|314.2|311.4|314.35|311.55|314.35|311.55|314.2|311.4|0
1649281500000|2022-04-06 21:45:00|314.4|311.6|314.63|311.83|314.63|311.83|314.29|311.49|0
1649281800000|2022-04-06 21:50:00|314.4|311.6|314.42|311.62|314.5|311.7|314.37|311.57|0
1649282100000|2022-04-06 21:55:00|314.44|311.64|314.49|311.69|314.49|311.69|314.29|311.49|0
1649282400000|2022-04-06 22:00:00|314|311.2|316.2|313.4|316.21|313.41|314|311.2|0
1649282700000|2022-04-06 22:05:00|316.38|313.58|317.09|314.29|317.35|314.55|316.03|313.23|0
1649283000000|2022-04-06 22:10:00|317.26|314.46|317.26|314.46|317.44|314.64|316.91|314.11|0
1649283300000|2022-04-06 22:15:00|317.61|314.81|316.72|313.92|317.97|315.17|316.72|313.92|0
1649283600000|2022-04-06 22:20:00|316.9|314.1|316.72|313.92|317.07|314.27|316.54|313.74|0
1649283900000|2022-04-06 22:25:00|316.9|314.1|316.72|313.92|316.9|314.1|316.19|313.39|0
1649284200000|2022-04-06 22:30:00|317.07|314.27|318.13|315.33|318.13|315.33|317.07|314.27|0
1649284500000|2022-04-06 22:35:00|318.21|315.41|317.77|314.97|318.31|315.51|317.59|314.79|0
1649284800000|2022-04-06 22:40:00|317.86|315.06|317.94|315.14|318.13|315.33|316.53|313.73|0
1649285100000|2022-04-06 22:45:00|318.12|315.32|317.41|314.61|318.12|315.32|317.41|314.61|0
1649285400000|2022-04-06 22:50:00|317.23|314.43|316.52|313.72|317.41|314.61|315.99|313.19|0
1649285700000|2022-04-06 22:55:00|316.34|313.54|316.87|314.07|317.23|314.43|316.34|313.54|0
1649286000000|2022-04-06 23:00:00|317.05|314.25|315.8|313|317.4|314.6|315.8|313|0
1649286300000|2022-04-06 23:05:00|315.63|312.83|315.8|313|315.98|313.18|315.27|312.47|0
1649286600000|2022-04-06 23:10:00|315.45|312.65|315.62|312.82|316.06|313.26|315.27|312.47|0
1649286900000|2022-04-06 23:15:00|315.8|313|315.79|312.99|316.06|313.26|315.7|312.9|0
1649287200000|2022-04-06 23:20:00|315.7|312.9|316.14|313.34|316.5|313.7|315.7|312.9|0
1649287500000|2022-04-06 23:25:00|315.96|313.16|315.96|313.16|316.14|313.34|315.61|312.81|0
1649287800000|2022-04-06 23:30:00|315.87|313.07|313.84|311.04|316.14|313.34|313.31|310.51|0
1649288100000|2022-04-06 23:35:00|313.66|310.86|310.84|308.04|313.84|311.04|310.49|307.69|0
1649288400000|2022-04-06 23:40:00|310.93|308.13|310.92|308.12|311.37|308.57|310.31|307.51|0
1649288700000|2022-04-06 23:45:00|311.01|308.21|310.13|307.33|311.19|308.39|310.13|307.33|0
1649289000000|2022-04-06 23:50:00|309.96|307.16|308.81|306.01|310.31|307.51|308.03|305.23|0
1649289300000|2022-04-06 23:55:00|308.73|305.93|307.33|304.53|308.73|305.93|306.45|303.65|0
1649289600000|2022-04-07 00:00:00|306.8|304|308.2|305.4|308.72|305.92|305.23|302.43|0
1649289900000|2022-04-07 00:05:00|308.37|305.57|307.49|304.69|308.72|305.92|307.32|304.52|0
1649290200000|2022-04-07 00:10:00|307.14|304.34|307.14|304.34|308.71|305.91|306.79|303.99|0
1649290500000|2022-04-07 00:15:00|307.31|304.51|305.74|302.94|308.19|305.39|305.57|302.77|0
1649290800000|2022-04-07 00:20:00|305.57|302.77|306.09|303.29|306.96|304.16|305.57|302.77|0
1649291100000|2022-04-07 00:25:00|306.26|303.46|307.3|304.5|307.48|304.68|305.73|302.93|0
1649291400000|2022-04-07 00:30:00|307.48|304.68|306.43|303.63|307.48|304.68|305.9|303.1|0
1649291700000|2022-04-07 00:35:00|306.34|303.54|305.72|302.92|306.43|303.63|305.55|302.75|0
1649292000000|2022-04-07 00:40:00|305.9|303.1|307.64|304.84|307.99|305.19|305.9|303.1|0
1649292300000|2022-04-07 00:45:00|307.47|304.67|306.41|303.61|307.47|304.67|306.07|303.27|0
1649292600000|2022-04-07 00:50:00|306.85|304.05|306.76|303.96|307.28|304.48|306.24|303.44|0
1649292900000|2022-04-07 00:55:00|306.93|304.13|307.45|304.65|307.45|304.65|306.24|303.44|0
1649293200000|2022-04-07 01:00:00|307.8|305|306.75|303.95|307.8|305|306.23|303.43|0
1649293500000|2022-04-07 01:05:00|306.93|304.13|309.37|306.57|309.37|306.57|306.93|304.13|0
1649293800000|2022-04-07 01:10:00|309.55|306.75|309.02|306.22|309.9|307.1|308.32|305.52|0
1649294100000|2022-04-07 01:15:00|308.84|306.04|309.1|306.3|309.89|307.09|308.84|306.04|0
1649294400000|2022-04-07 01:20:00|309.19|306.39|308.31|305.51|309.54|306.74|308.13|305.33|0
1649294700000|2022-04-07 01:25:00|308.13|305.33|307.08|304.28|308.13|305.33|306.91|304.11|0
1649295000000|2022-04-07 01:30:00|306.91|304.11|308.21|305.41|308.38|305.58|306.38|303.58|0
1649295300000|2022-04-07 01:35:00|307.95|305.15|308.82|306.02|309|306.2|307.95|305.15|0
1649295600000|2022-04-07 01:40:00|309|306.2|311.53|308.73|311.62|308.82|308.99|306.19|0
1649295900000|2022-04-07 01:45:00|311.98|309.18|311.62|308.82|313.91|311.11|310.92|308.12|0
1649296200000|2022-04-07 01:50:00|311.8|309|311.26|308.46|311.97|309.17|310.74|307.94|0
1649296500000|2022-04-07 01:55:00|311.44|308.64|311.09|308.29|312.05|309.25|310.73|307.93|0
1649296800000|2022-04-07 02:00:00|311.08|308.28|310.03|307.23|311.44|308.64|309.85|307.05|0
1649297100000|2022-04-07 02:05:00|309.68|306.88|309.67|306.87|310.55|307.75|309.5|306.7|0
1649297400000|2022-04-07 02:10:00|309.85|307.05|310.2|307.4|310.55|307.75|309.5|306.7|0
1649297700000|2022-04-07 02:15:00|310.02|307.22|309.84|307.04|310.37|307.57|309.49|306.69|0
1649298000000|2022-04-07 02:20:00|309.67|306.87|309.84|307.04|310.01|307.21|309.49|306.69|0
1649298300000|2022-04-07 02:25:00|310.01|307.21|309.83|307.03|310.36|307.56|309.83|307.03|0
1649298600000|2022-04-07 02:30:00|310.01|307.21|310.36|307.56|311.41|308.61|310.01|307.21|0
1649298900000|2022-04-07 02:35:00|310.18|307.38|308.6|305.8|310.18|307.38|308.42|305.62|0
1649299200000|2022-04-07 02:40:00|308.42|305.62|308.42|305.62|308.6|305.8|308.07|305.27|0
1649299500000|2022-04-07 02:45:00|308.33|305.53|308.42|305.62|308.85|306.05|308.24|305.44|0
1649299800000|2022-04-07 02:50:00|308.59|305.79|308.85|306.05|309.47|306.67|308.59|305.79|0
1649300100000|2022-04-07 02:55:00|308.94|306.14|308.93|306.13|309.46|306.66|308.59|305.79|0
1649300400000|2022-04-07 03:00:00|309.02|306.22|308.75|305.95|309.46|306.66|308.75|305.95|0
1649300700000|2022-04-07 03:05:00|308.58|305.78|308.4|305.6|308.75|305.95|308.14|305.34|0
1649301000000|2022-04-07 03:10:00|308.23|305.43|308.4|305.6|308.57|305.77|308.05|305.25|0
1649301300000|2022-04-07 03:15:00|308.22|305.42|307.52|304.72|308.31|305.51|307.34|304.54|0
1649301600000|2022-04-07 03:20:00|307.69|304.89|307.69|304.89|308.04|305.24|307.69|304.89|0
1649301900000|2022-04-07 03:25:00|307.51|304.71|306.98|304.18|307.86|305.06|306.63|303.83|0
1649302200000|2022-04-07 03:30:00|307.07|304.27|306.8|304|307.33|304.53|306.45|303.65|0
1649302500000|2022-04-07 03:35:00|306.98|304.18|306.28|303.48|307.15|304.35|306.28|303.48|0
1649302800000|2022-04-07 03:40:00|306.1|303.3|305.58|302.78|306.28|303.48|305.58|302.78|0
1649303100000|2022-04-07 03:45:00|305.75|302.95|306.44|303.64|306.62|303.82|305.75|302.95|0
1649303400000|2022-04-07 03:50:00|306.62|303.82|305.57|302.77|306.62|303.82|305.57|302.77|0
1649303700000|2022-04-07 03:55:00|305.48|302.68|304.08|301.28|305.74|302.94|304|301.2|0
1649304000000|2022-04-07 04:00:00|304.17|301.37|304.69|301.89|304.86|302.06|303.65|300.85|0
1649304300000|2022-04-07 04:05:00|304.52|301.72|304.34|301.54|305.04|302.24|304.34|301.54|0
1649304600000|2022-04-07 04:10:00|304.16|301.36|303.81|301.01|304.34|301.54|303.47|300.67|0
1649304900000|2022-04-07 04:15:00|303.9|301.1|304.24|301.44|304.24|301.44|303.64|300.84|0
1649305200000|2022-04-07 04:20:00|304.16|301.36|303.46|300.66|304.33|301.53|303.46|300.66|0
1649305500000|2022-04-07 04:25:00|302.59|299.79|303.8|301|303.8|301|302.24|299.44|0
1649305800000|2022-04-07 04:30:00|303.89|301.09|305.01|302.21|305.54|302.74|303.89|301.09|0
1649306100000|2022-04-07 04:35:00|305.1|302.3|305.18|302.38|305.18|302.38|304.66|301.86|0
1649306400000|2022-04-07 04:40:00|304.84|302.04|306.73|303.93|306.73|303.93|304.66|301.86|0
1649306700000|2022-04-07 04:45:00|306.91|304.11|306.9|304.1|307.08|304.28|306.04|303.24|0
1649307000000|2022-04-07 04:50:00|307.08|304.28|306.21|303.41|307.25|304.45|306.03|303.23|0
1649307300000|2022-04-07 04:55:00|306.03|303.23|305.85|303.05|306.03|303.23|305.34|302.54|0
1649307600000|2022-04-07 05:00:00|305.68|302.88|305.5|302.7|306.9|304.1|304.98|302.18|0
1649307900000|2022-04-07 05:05:00|305.16|302.36|306.19|303.39|306.19|303.39|304.46|301.66|0
1649308200000|2022-04-07 05:10:00|306.37|303.57|306.36|303.56|306.71|303.91|305.15|302.35|0
1649308500000|2022-04-07 05:15:00|306.45|303.65|305.32|302.52|306.71|303.91|304.97|302.17|0
1649308800000|2022-04-07 05:20:00|305.49|302.69|304.62|301.82|305.67|302.87|304.45|301.65|0
1649309100000|2022-04-07 05:25:00|304.45|301.65|304.44|301.64|304.62|301.82|303.75|300.95|0
1649309400000|2022-04-07 05:30:00|304.27|301.47|305.13|302.33|305.83|303.03|304.1|301.3|0
1649309700000|2022-04-07 05:35:00|305.31|302.51|307.47|304.67|307.56|304.76|304.96|302.16|0
1649310000000|2022-04-07 05:40:00|307.39|304.59|306.69|303.89|307.91|305.11|306.69|303.89|0
1649310300000|2022-04-07 05:45:00|306.6|303.8|309.47|306.67|309.99|307.19|306.51|303.71|0
1649310600000|2022-04-07 05:50:00|309.29|306.49|310.51|307.71|310.69|307.89|308.77|305.97|0
1649310900000|2022-04-07 05:55:00|310.34|307.54|308.85|306.05|311.04|308.24|308.85|306.05|0
1649311200000|2022-04-07 06:00:00|308.76|305.96|309.11|306.31|310.33|307.53|307.54|304.74|0
1649311500000|2022-04-07 06:05:00|309.28|306.48|311.37|308.57|312.08|309.28|309.02|306.22|0
1649311800000|2022-04-07 06:10:00|311.02|308.22|311.25|308.45|313.3|310.5|310.38|307.58|0
1649312100000|2022-04-07 06:15:00|311.43|308.63|312.3|309.5|312.83|310.03|311.25|308.45|0
1649312400000|2022-04-07 06:20:00|312.38|309.58|313.7|310.9|314.05|311.25|311.68|308.88|0
1649312700000|2022-04-07 06:25:00|313.88|311.08|315.19|312.39|315.46|312.66|313.35|310.55|0
1649313000000|2022-04-07 06:30:00|315.11|312.31|314.22|311.42|316.17|313.37|313.34|310.54|0
1649313300000|2022-04-07 06:35:00|314.13|311.33|315.1|312.3|315.63|312.83|313.87|311.07|0
1649313600000|2022-04-07 06:40:00|315.18|312.38|317.92|315.12|317.92|315.12|315.1|312.3|0
1649313900000|2022-04-07 06:45:00|317.74|314.94|316.67|313.87|318.63|315.83|316.67|313.87|0
1649314200000|2022-04-07 06:50:00|316.49|313.69|316.31|313.51|317.73|314.93|315.6|312.8|0
1649314500000|2022-04-07 06:55:00|316.22|313.42|317.19|314.39|318.43|315.63|315.78|312.98|0
1649314800000|2022-04-07 07:00:00|317.37|314.57|317.36|314.56|319.5|316.7|315.6|312.8|0
1649315100000|2022-04-07 07:05:00|317.72|314.92|317.69|315.29|319.29|316.89|316.63|314.23|0
1649315400000|2022-04-07 07:10:00|317.6|315.2|320.18|317.78|321.6|319.2|317.6|315.2|0
1649315700000|2022-04-07 07:15:00|320|317.6|318.93|316.53|320.89|318.49|318.75|316.35|0
1649316000000|2022-04-07 07:20:00|319.01|316.61|322.49|320.09|322.84|320.44|318.22|315.82|0
1649316300000|2022-04-07 07:25:00|322.67|320.27|320.52|318.12|322.84|320.44|320.17|317.77|0
1649316600000|2022-04-07 07:30:00|319.81|317.41|319.45|317.05|319.81|317.41|317.14|314.74|0
1649316900000|2022-04-07 07:35:00|319.27|316.87|318.2|315.8|319.8|317.4|318.11|315.71|0
1649317200000|2022-04-07 07:40:00|318.38|315.98|316.96|314.56|318.64|316.24|316.78|314.38|0
1649317500000|2022-04-07 07:45:00|317.04|314.64|318.02|315.62|318.55|316.15|316.6|314.2|0
1649317800000|2022-04-07 07:50:00|317.84|315.44|318.37|315.97|319.44|317.04|317.66|315.26|0
1649318100000|2022-04-07 07:55:00|318.28|315.88|315|312.6|318.28|315.88|314.29|311.89|0
1649318400000|2022-04-07 08:00:00|315.17|312.77|314.46|312.06|315.53|313.13|313.41|311.01|0
1649318700000|2022-04-07 08:05:00|314.64|312.24|318|315.6|318.36|315.96|313.76|311.36|0
1649319000000|2022-04-07 08:10:00|318.09|315.69|315.25|312.85|318.53|316.13|314.63|312.23|0
1649319300000|2022-04-07 08:15:00|315.6|313.2|314.98|312.58|316.93|314.53|314.1|311.7|0
1649319600000|2022-04-07 08:20:00|315.16|312.76|316.3|313.9|317.46|315.06|315.16|312.76|0
1649319900000|2022-04-07 08:25:00|316.22|313.82|316.92|314.52|317.63|315.23|315.86|313.46|0
1649320200000|2022-04-07 08:30:00|316.74|314.34|316.65|314.25|318.25|315.85|316.03|313.63|0
1649320500000|2022-04-07 08:35:00|316.74|314.34|315.32|312.92|317.27|314.87|314.97|312.57|0
1649320800000|2022-04-07 08:40:00|315.4|313|317.62|315.22|317.88|315.48|314.87|312.47|0
1649321100000|2022-04-07 08:45:00|317.8|315.4|319.04|316.64|319.04|316.64|317.44|315.04|0
1649321400000|2022-04-07 08:50:00|319.21|316.81|321.17|318.77|321.35|318.95|319.03|316.63|0
1649321700000|2022-04-07 08:55:00|320.9|318.5|323.31|320.91|323.31|320.91|320.28|317.88|0
1649322000000|2022-04-07 09:00:00|323.13|320.73|321.52|319.12|323.31|320.91|321.52|319.12|0
1649322300000|2022-04-07 09:05:00|321.7|319.3|320.62|318.22|321.96|319.56|320.27|317.87|0
1649322600000|2022-04-07 09:10:00|320.8|318.4|320.97|318.57|321.06|318.66|320.09|317.69|0
1649322900000|2022-04-07 09:15:00|320.8|318.4|322.28|319.88|324.38|321.98|320.44|318.04|0
1649323200000|2022-04-07 09:20:00|322.18|319.78|322.63|320.23|324.42|322.02|321.92|319.52|0
1649323500000|2022-04-07 09:25:00|322.54|320.14|322.8|320.4|322.99|320.59|321.74|319.34|0
1649323800000|2022-04-07 09:30:00|322.63|320.23|322.8|320.4|323.52|321.12|322.27|319.87|0
1649324100000|2022-04-07 09:35:00|322.89|320.49|324.23|321.83|324.31|321.91|322.44|320.04|0
1649324400000|2022-04-07 09:40:00|324.4|322|324.76|322.36|325.66|323.26|323.69|321.29|0
1649324700000|2022-04-07 09:45:00|324.22|321.82|324.48|322.08|324.76|322.36|323.51|321.11|0
1649325000000|2022-04-07 09:50:00|324.58|322.18|325.11|322.71|325.29|322.89|323.68|321.28|0
1649325300000|2022-04-07 09:55:00|325.19|322.79|326.36|323.96|327.08|324.68|324.57|322.17|0
1649325600000|2022-04-07 10:00:00|326|323.6|326.36|323.96|327.08|324.68|326|323.6|0
1649325900000|2022-04-07 10:05:00|326.54|324.14|326.53|324.13|326.89|324.49|326.17|323.77|0
1649326200000|2022-04-07 10:10:00|326.35|323.95|326.53|324.13|326.53|324.13|325.99|323.59|0
1649326500000|2022-04-07 10:15:00|326.43|324.03|326.16|323.76|327.42|325.02|325.99|323.59|0
1649326800000|2022-04-07 10:20:00|326.34|323.94|326.88|324.48|327.24|324.84|326.16|323.76|0
1649327100000|2022-04-07 10:25:00|326.96|324.56|325.04|322.64|326.96|324.56|324.68|322.28|0
1649327400000|2022-04-07 10:30:00|324.86|322.46|324.32|321.92|324.86|322.46|323.96|321.56|0
1649327700000|2022-04-07 10:35:00|323.96|321.56|325.03|322.63|325.75|323.35|323.86|321.46|0
1649328000000|2022-04-07 10:40:00|324.85|322.45|323.41|321.01|324.85|322.45|323.41|321.01|0
1649328300000|2022-04-07 10:45:00|323.59|321.19|324.3|321.9|324.49|322.09|323.32|320.92|0
1649328600000|2022-04-07 10:50:00|324.48|322.08|323.76|321.36|324.66|322.26|323.58|321.18|0
1649328900000|2022-04-07 10:55:00|323.58|321.18|322.86|320.46|323.58|321.18|322.5|320.1|0
1649329200000|2022-04-07 11:00:00|322.68|320.28|321.07|318.67|323.4|321|320.53|318.13|0
1649329500000|2022-04-07 11:05:00|321.15|318.75|323.93|321.53|330.96|328.56|320.89|318.49|0
1649329800000|2022-04-07 11:10:00|323.39|320.99|326.26|323.86|327.17|324.77|322.32|319.92|0
1649330100000|2022-04-07 11:15:00|326.08|323.68|323.11|320.71|326.26|323.86|323.11|320.71|0
1649330400000|2022-04-07 11:20:00|323.21|320.81|320.87|318.47|323.38|320.98|320.87|318.47|0
1649330700000|2022-04-07 11:25:00|320.78|318.38|319.98|317.58|321.23|318.83|319.62|317.22|0
1649331000000|2022-04-07 11:30:00|319.89|317.49|319.44|317.04|322.48|320.08|318.19|315.79|0
1649331300000|2022-04-07 11:35:00|319.26|316.86|318.72|316.32|320.33|317.93|318.19|315.79|0
1649331600000|2022-04-07 11:40:00|318.9|316.5|321.41|319.01|321.77|319.37|318.19|315.79|0
1649331900000|2022-04-07 11:45:00|321.23|318.83|320.69|318.29|322.21|319.81|320.07|317.67|0
1649332200000|2022-04-07 11:50:00|320.51|318.11|320.33|317.93|321.22|318.82|319.44|317.04|0
1649332500000|2022-04-07 11:55:00|320.51|318.11|322.11|319.71|322.29|319.89|320.15|317.75|0
1649332800000|2022-04-07 12:00:00|321.93|319.53|317.83|315.43|322.65|320.25|317.83|315.43|0
1649333100000|2022-04-07 12:05:00|318.19|315.79|318.09|315.69|318.72|316.32|316.94|314.54|0
1649333400000|2022-04-07 12:10:00|318.01|315.61|315.87|313.47|318.54|316.14|315.7|313.3|0
1649333700000|2022-04-07 12:15:00|315.34|312.94|316.76|314.36|316.76|314.36|314.1|311.7|0
1649334000000|2022-04-07 12:20:00|316.58|314.18|315.69|313.29|317.29|314.89|315.34|312.94|0
1649334300000|2022-04-07 12:25:00|315.51|313.11|315.21|312.81|315.56|313.16|314|311.6|0
1649334600000|2022-04-07 12:30:00|315.03|312.63|316.98|314.58|317.06|314.66|314.15|311.75|0
1649334900000|2022-04-07 12:35:00|317.06|314.66|316.62|314.22|317.33|314.93|315.73|313.33|0
1649335200000|2022-04-07 12:40:00|316.52|314.12|315.37|312.97|317.33|314.93|315.37|312.97|0
1649335500000|2022-04-07 12:45:00|315.2|312.8|315.19|312.79|316.61|314.21|314.66|312.26|0
1649335800000|2022-04-07 12:50:00|315.02|312.62|312.01|309.61|315.9|313.5|311.66|309.26|0
1649336100000|2022-04-07 12:55:00|312.19|309.79|312.01|309.61|312.8|310.4|310.96|308.56|0
1649336400000|2022-04-07 13:00:00|312.54|310.14|308.32|305.92|313.24|310.84|308.32|305.92|0
1649336700000|2022-04-07 13:05:00|308.49|306.09|308.49|306.09|309.02|306.62|307.79|305.39|0
1649337000000|2022-04-07 13:10:00|308.32|305.92|309.1|306.7|309.54|307.14|308.31|305.91|0
1649337300000|2022-04-07 13:15:00|309.01|306.61|311.55|309.15|311.64|309.24|308.22|305.82|0
1649337600000|2022-04-07 13:20:00|311.64|309.24|310.76|308.36|311.64|309.24|310.23|307.83|0
1649337900000|2022-04-07 13:25:00|310.58|308.18|309.53|307.13|310.76|308.36|308.65|306.25|0
1649338200000|2022-04-07 13:30:00|309|306.6|314.71|312.31|314.71|312.31|307.6|305.2|0
1649338500000|2022-04-07 13:35:00|314.8|312.4|320.44|318.04|320.98|318.58|313.54|311.14|0
1649338800000|2022-04-07 13:40:00|321.33|318.93|316.01|313.61|324.36|321.96|316.01|313.61|0
1649339100000|2022-04-07 13:45:00|316.54|314.14|312.12|309.72|318.66|316.26|311.42|309.02|0
1649339400000|2022-04-07 13:50:00|312.48|310.08|319.01|316.61|320.43|318.03|311.77|309.37|0
1649339700000|2022-04-07 13:55:00|319.19|316.79|319.44|317.04|320.07|317.67|317.59|315.19|0
1649340000000|2022-04-07 14:00:00|319.89|317.49|316.17|313.77|324.89|322.49|315.81|313.41|0
1649340300000|2022-04-07 14:05:00|315.81|313.41|313.95|311.55|317.4|315|312.2|309.8|0
1649340600000|2022-04-07 14:10:00|314.13|311.73|316.95|314.55|318.01|315.61|311.84|309.44|0
1649340900000|2022-04-07 14:15:00|316.24|313.84|314.3|311.9|316.77|314.37|313.07|310.67|0
1649341200000|2022-04-07 14:20:00|314.12|311.72|312.71|310.31|314.12|311.72|310.43|308.03|0
1649341500000|2022-04-07 14:25:00|312.89|310.49|310.86|308.46|314.82|312.42|310.43|308.03|0
1649341800000|2022-04-07 14:30:00|310.78|308.38|315.03|312.63|315.74|313.34|310.78|308.38|0
1649342100000|2022-04-07 14:35:00|315.73|313.33|310.81|308.41|317.85|315.45|310.81|308.41|0
1649342400000|2022-04-07 14:40:00|310.99|308.59|304.71|302.31|310.99|308.59|303.32|300.92|0
1649342700000|2022-04-07 14:45:00|305.05|302.65|303.84|301.44|305.92|303.52|301.2|298.8|0
1649343000000|2022-04-07 14:50:00|304.18|301.78|307.04|304.64|308.53|306.13|304.18|301.78|0
1649343300000|2022-04-07 14:55:00|307.48|305.08|308|305.6|309.57|307.17|306.61|304.21|0
1649343600000|2022-04-07 15:00:00|307.48|305.08|310.62|308.22|313.69|311.29|307.48|305.08|0
1649343900000|2022-04-07 15:05:00|310.09|307.69|306.57|304.17|310.44|308.04|306.4|304|0
1649344200000|2022-04-07 15:10:00|306.22|303.82|306.39|303.99|307.27|304.87|303.96|301.56|0
1649344500000|2022-04-07 15:15:00|306.05|303.65|305.35|302.95|306.05|303.65|303.62|301.22|0
1649344800000|2022-04-07 15:20:00|305|302.6|307.26|304.86|308.48|306.08|304.83|302.43|0
1649345100000|2022-04-07 15:25:00|307.6|305.2|302.74|300.34|309.17|306.77|301.01|298.61|0
1649345400000|2022-04-07 15:30:00|303.09|300.69|301.24|298.84|303.26|300.86|298.04|295.64|0
1649345700000|2022-04-07 15:35:00|301.58|299.18|303.53|301.13|306.22|303.82|301.58|299.18|0
1649346000000|2022-04-07 15:40:00|303.62|301.22|302.06|299.66|304.66|302.26|301.72|299.32|0
1649346300000|2022-04-07 15:45:00|301.89|299.49|302.06|299.66|305.87|303.47|301.71|299.31|0
1649346600000|2022-04-07 15:50:00|301.71|299.31|298.61|296.21|302.75|300.35|298.44|296.04|0
1649346900000|2022-04-07 15:55:00|298.95|296.55|301.88|299.48|302.4|300|298.61|296.21|0
1649347200000|2022-04-07 16:00:00|301.53|299.13|300.84|298.44|303.26|300.86|300.67|298.27|0
1649347500000|2022-04-07 16:05:00|301.01|298.61|303.95|301.55|304.64|302.24|301.01|298.61|0
1649347800000|2022-04-07 16:10:00|304.29|301.89|304.81|302.41|307.25|304.85|303.25|300.85|0
1649348100000|2022-04-07 16:15:00|304.98|302.58|302.73|300.33|305.16|302.76|302.04|299.64|0
1649348400000|2022-04-07 16:20:00|302.38|299.98|303.76|301.36|306.02|303.62|301.86|299.46|0
1649348700000|2022-04-07 16:25:00|303.59|301.19|301.51|299.11|304.63|302.23|300.3|297.9|0
1649349000000|2022-04-07 16:30:00|301.34|298.94|301.16|298.76|302.89|300.49|300.3|297.9|0
1649349300000|2022-04-07 16:35:00|300.99|298.59|300.64|298.24|303.06|300.66|300.29|297.89|0
1649349600000|2022-04-07 16:40:00|300.29|297.89|299.6|297.2|301.84|299.44|299.43|297.03|0
1649349900000|2022-04-07 16:45:00|299.77|297.37|296.51|294.11|301.32|298.92|296.51|294.11|0
1649350200000|2022-04-07 16:50:00|296.34|293.94|299.08|296.68|300.8|298.4|296.34|293.94|0
1649350500000|2022-04-07 16:55:00|299.25|296.85|300.97|298.57|301.49|299.09|298.73|296.33|0
1649350800000|2022-04-07 17:00:00|301.14|298.74|304.77|302.37|305.99|303.59|300.28|297.88|0
1649351100000|2022-04-07 17:05:00|304.94|302.54|306.85|304.45|306.85|304.45|303.73|301.33|0
1649351400000|2022-04-07 17:10:00|306.5|304.1|311.39|308.99|314.02|311.62|306.33|303.93|0
1649351700000|2022-04-07 17:15:00|311.21|308.81|313.76|311.36|316.16|313.76|310.16|307.76|0
1649352000000|2022-04-07 17:20:00|313.94|311.54|313.41|311.01|316.41|314.01|313.23|310.83|0
1649352300000|2022-04-07 17:25:00|313.76|311.36|316.93|314.53|318.34|315.94|313.58|311.18|0
1649352600000|2022-04-07 17:30:00|317.28|314.88|315.33|312.93|318.52|316.12|314.98|312.58|0
1649352900000|2022-04-07 17:35:00|315.51|313.11|313.75|311.35|317.28|314.88|313.75|311.35|0
1649353200000|2022-04-07 17:40:00|314.63|312.23|314.09|311.69|316.04|313.64|313.74|311.34|0
1649353500000|2022-04-07 17:45:00|313.92|311.52|313.21|310.81|316.91|314.51|312.86|310.46|0
1649353800000|2022-04-07 17:50:00|313.47|311.07|314.26|311.86|315.32|312.92|312.5|310.1|0
1649354100000|2022-04-07 17:55:00|313.73|311.33|324.01|321.61|324.73|322.33|313.73|311.33|0
1649354400000|2022-04-07 18:00:00|323.48|321.08|324.19|321.79|326.52|324.12|322.76|320.36|0
1649354700000|2022-04-07 18:05:00|323.83|321.43|325.08|322.68|325.16|322.76|320.8|318.4|0
1649355000000|2022-04-07 18:10:00|324.36|321.96|324.18|321.78|326.15|323.75|322.93|320.53|0
1649355300000|2022-04-07 18:15:00|324.09|321.69|319.9|317.5|324.72|322.32|319.55|317.15|0
1649355600000|2022-04-07 18:20:00|320.08|317.68|322.74|320.34|322.74|320.34|319.9|317.5|0
1649355900000|2022-04-07 18:25:00|322.92|320.52|322.03|319.63|328.83|326.43|321.49|319.09|0
1649356200000|2022-04-07 18:30:00|321.14|318.74|322.02|319.62|323.09|320.69|320.6|318.2|0
1649356500000|2022-04-07 18:35:00|322.38|319.98|323.62|321.22|323.98|321.58|320.06|317.66|0
1649356800000|2022-04-07 18:40:00|323.09|320.69|325.05|322.65|325.85|323.45|321.3|318.9|0
1649357100000|2022-04-07 18:45:00|325.23|322.83|327.91|325.51|329.53|327.13|323.26|320.86|0
1649357400000|2022-04-07 18:50:00|327.2|324.8|330.79|328.39|331.69|329.29|326.66|324.26|0
1649357700000|2022-04-07 18:55:00|331.15|328.75|336.94|334.54|337.49|335.09|331.15|328.75|0
1649358000000|2022-04-07 19:00:00|335.49|333.09|341.36|338.96|345.93|343.53|335.49|333.09|0
1649358300000|2022-04-07 19:05:00|341.18|338.78|343.37|340.97|343.91|341.51|339.91|337.51|0
1649358600000|2022-04-07 19:10:00|343.55|341.15|345.92|343.52|345.92|343.52|342.27|339.87|0
1649358900000|2022-04-07 19:15:00|345.56|343.16|342.63|340.23|347.21|344.81|342.08|339.68|0
1649359200000|2022-04-07 19:20:00|342.45|340.05|339.35|336.95|342.45|340.05|337.9|335.5|0
1649359500000|2022-04-07 19:25:00|339.71|337.31|338.25|335.85|341.35|338.95|337.35|334.95|0
1649359800000|2022-04-07 19:30:00|338.62|336.22|343.89|341.49|343.89|341.49|337.53|335.13|0
1649360100000|2022-04-07 19:35:00|343.71|341.31|344.44|342.04|344.44|342.04|342.07|339.67|0
1649360400000|2022-04-07 19:40:00|344.81|342.41|344.6|342.2|346.82|344.42|342.25|339.85|0
1649360700000|2022-04-07 19:45:00|344.23|341.83|341.38|338.98|346.8|344.4|339.83|337.43|0
1649361000000|2022-04-07 19:50:00|341.29|338.89|336.55|334.15|341.84|339.44|335.46|333.06|0
1649361300000|2022-04-07 19:55:00|335.82|333.42|332.74|330.34|335.82|333.42|331.3|328.9|0
1649361600000|2022-04-07 20:00:00|333.1|330.7|332.74|330.34|334.19|331.79|332.2|329.8|0
1649361900000|2022-04-07 20:05:00|333.1|330.7|333.28|330.88|333.82|331.42|332.38|329.98|0
1649362200000|2022-04-07 20:10:00|333.46|331.06|333.27|330.87|334.9|332.5|333.27|330.87|0
1649362500000|2022-04-07 20:15:00|334.02|331.22|332.75|329.95|334.56|331.76|332.47|329.67|0
1649362800000|2022-04-07 20:20:00|332.56|329.76|330.58|327.78|332.56|329.76|330.4|327.6|0
1649363100000|2022-04-07 20:25:00|330.76|327.96|330.39|327.59|330.94|328.14|329.49|326.69|0
1649363400000|2022-04-07 20:30:00|330.21|327.41|331.02|328.22|331.11|328.31|329.85|327.05|0
1649363700000|2022-04-07 20:35:00|330.93|328.13|331.83|329.03|331.83|329.03|330.75|327.95|0
1649364000000|2022-04-07 20:40:00|331.91|329.11|331.28|328.48|332.01|329.21|331.1|328.3|0
1649364300000|2022-04-07 20:45:00|331.64|328.84|332|329.2|332|329.2|331.01|328.21|0
1649364600000|2022-04-07 20:50:00|332.18|329.38|333.26|330.46|333.44|330.64|332.18|329.38|0
1649364900000|2022-04-07 20:55:00|333.08|330.28|331.9|329.1|333.26|330.46|331.72|328.92|0
1649365200000|2022-04-07 21:00:00|332.27|329.47|332.24|329.44|332.46|329.66|331.98|329.18|0
1649365500000|2022-04-07 21:05:00|332.22|329.42|331.95|329.15|332.46|329.66|331.95|329.15|0
1649365800000|2022-04-07 21:10:00|331.93|329.13|331.79|328.99|331.93|329.13|331.53|328.73|0
1649366100000|2022-04-07 21:15:00|331.76|328.96|331.32|328.52|331.76|328.96|331.24|328.44|0
1649366400000|2022-04-07 21:20:00|331.4|328.6|331.4|328.6|331.68|328.88|331.32|328.52|0
1649366700000|2022-04-07 21:25:00|331.32|328.52|331.62|328.82|332.18|329.38|331.31|328.51|0
1649367000000|2022-04-07 21:30:00|331.86|329.06|331.91|329.11|331.91|329.11|331.86|329.06|0
1649367300000|2022-04-07 21:35:00|332.04|329.24|331.96|329.16|332.17|329.37|331.8|329|0
1649367600000|2022-04-07 21:40:00|331.98|329.18|332.17|329.37|332.17|329.37|331.85|329.05|0
1649367900000|2022-04-07 21:45:00|332.06|329.26|332.21|329.41|332.35|329.55|332.06|329.26|0
1649368200000|2022-04-07 21:50:00|332.13|329.33|332.13|329.33|332.16|329.36|332.08|329.28|0
1649368500000|2022-04-07 21:55:00|332.11|329.31|331.79|328.99|332.37|329.57|331.79|328.99|0
1649368800000|2022-04-07 22:00:00|332.03|329.23|333.39|330.59|333.39|330.59|331.67|328.87|0
1649369100000|2022-04-07 22:05:00|333.21|330.41|333.02|330.22|333.29|330.49|332.48|329.68|0
1649369400000|2022-04-07 22:10:00|333.2|330.4|333.92|331.12|334.29|331.49|332.84|330.04|0
1649369700000|2022-04-07 22:15:00|334.01|331.21|333.38|330.58|334.1|331.3|333.38|330.58|0
1649370000000|2022-04-07 22:20:00|333.56|330.76|333.55|330.75|333.92|331.12|333.37|330.57|0
1649370300000|2022-04-07 22:25:00|333.37|330.57|332.83|330.03|333.37|330.57|332.83|330.03|0
1649370600000|2022-04-07 22:30:00|333.01|330.21|332.64|329.84|333.19|330.39|332.64|329.84|0
1649370900000|2022-04-07 22:35:00|332.82|330.02|332.82|330.02|333|330.2|332.64|329.84|0
1649371200000|2022-04-07 22:40:00|333.18|330.38|333.18|330.38|333.18|330.38|333|330.2|0
1649371500000|2022-04-07 22:45:00|332.81|330.01|332.81|330.01|333.17|330.37|332.63|329.83|0
1649371800000|2022-04-07 22:50:00|332.63|329.83|332.26|329.46|332.63|329.83|332.08|329.28|0
1649372100000|2022-04-07 22:55:00|332.17|329.37|332.98|330.18|332.98|330.18|332.17|329.37|0
1649372400000|2022-04-07 23:00:00|332.62|329.82|332.26|329.46|333.16|330.36|332.08|329.28|0
1649372700000|2022-04-07 23:05:00|332.34|329.54|332.61|329.81|332.8|330|332.34|329.54|0
1649373000000|2022-04-07 23:10:00|332.7|329.9|334.6|331.8|334.6|331.8|332.43|329.63|0
1649373300000|2022-04-07 23:15:00|334.51|331.71|333.69|330.89|334.6|331.8|333.6|330.8|0
1649373600000|2022-04-07 23:20:00|333.78|330.98|334.23|331.43|334.42|331.62|333.69|330.89|0
1649373900000|2022-04-07 23:25:00|334.41|331.61|334.95|332.15|335.5|332.7|334.23|331.43|0
1649374200000|2022-04-07 23:30:00|335.13|332.33|334.59|331.79|335.13|332.33|334.31|331.51|0
1649374500000|2022-04-07 23:35:00|334.77|331.97|335.13|332.33|335.13|332.33|334.4|331.6|0
1649374800000|2022-04-07 23:40:00|335.03|332.23|335.48|332.68|336.03|333.23|335.03|332.23|0
1649375100000|2022-04-07 23:45:00|335.39|332.59|336.21|333.41|336.21|333.41|334.94|332.14|0
1649375400000|2022-04-07 23:50:00|336.03|333.23|336.93|334.13|337.29|334.49|336.03|333.23|0
1649375700000|2022-04-07 23:55:00|337.11|334.31|336.56|333.76|337.66|334.86|336.56|333.76|0
1649376000000|2022-04-08 00:00:00|336.38|333.58|336.92|334.12|337.1|334.3|334.93|332.13|0
1649376300000|2022-04-08 00:05:00|336.74|333.94|336.56|333.76|337.29|334.49|336.19|333.39|0
1649376600000|2022-04-08 00:10:00|336.37|333.57|335.82|333.02|336.74|333.94|335.64|332.84|0
1649376900000|2022-04-08 00:15:00|335.64|332.84|333.28|330.48|335.64|332.84|333.1|330.3|0
1649377200000|2022-04-08 00:20:00|332.92|330.12|332.74|329.94|334.37|331.57|332.2|329.4|0
1649377500000|2022-04-08 00:25:00|332.56|329.76|329.67|326.87|333.28|330.48|329.31|326.51|0
1649377800000|2022-04-08 00:30:00|329.31|326.51|329.3|326.5|330.38|327.58|329.3|326.5|0
1649378100000|2022-04-08 00:35:00|329.48|326.68|330.38|327.58|330.56|327.76|329.3|326.5|0
1649378400000|2022-04-08 00:40:00|330.2|327.4|330.19|327.39|330.56|327.76|330.01|327.21|0
1649378700000|2022-04-08 00:45:00|330.37|327.57|330.19|327.39|330.92|328.12|329.65|326.85|0
1649379000000|2022-04-08 00:50:00|330.37|327.57|330.63|327.83|330.91|328.11|330.19|327.39|0
1649379300000|2022-04-08 00:55:00|330.73|327.93|331.63|328.83|331.63|328.83|330|327.2|0
1649379600000|2022-04-08 01:00:00|331.81|329.01|331.8|329|332.17|329.37|331.26|328.46|0
1649379900000|2022-04-08 01:05:00|331.98|329.18|331.26|328.46|332.34|329.54|331.26|328.46|0
1649380200000|2022-04-08 01:10:00|331.44|328.64|330.53|327.73|331.44|328.64|330.35|327.55|0
1649380500000|2022-04-08 01:15:00|330.44|327.64|329.99|327.19|331.07|328.27|329.45|326.65|0
1649380800000|2022-04-08 01:20:00|330.07|327.27|329.26|326.46|330.71|327.91|329.26|326.46|0
1649381100000|2022-04-08 01:25:00|329.62|326.82|329.62|326.82|329.98|327.18|329.26|326.46|0
1649381400000|2022-04-08 01:30:00|329.8|327|329.62|326.82|329.98|327.18|329.44|326.64|0
1649381700000|2022-04-08 01:35:00|329.8|327|329.79|326.99|329.98|327.18|329.25|326.45|0
1649382000000|2022-04-08 01:40:00|329.97|327.17|331.23|328.43|331.41|328.61|329.79|326.99|0
1649382300000|2022-04-08 01:45:00|331.41|328.61|331.05|328.25|331.41|328.61|331.05|328.25|0
1649382600000|2022-04-08 01:50:00|331.23|328.43|329.24|326.44|331.23|328.43|329.24|326.44|0
1649382900000|2022-04-08 01:55:00|329.42|326.62|329.42|326.62|329.78|326.98|329.24|326.44|0
1649383200000|2022-04-08 02:00:00|329.32|326.52|330.31|327.51|330.49|327.69|329.23|326.43|0
1649383500000|2022-04-08 02:05:00|330.22|327.42|329.95|327.15|330.67|327.87|329.77|326.97|0
1649383800000|2022-04-08 02:10:00|329.85|327.05|330.12|327.32|330.31|327.51|329.59|326.79|0
1649384100000|2022-04-08 02:15:00|330.21|327.41|329.94|327.14|330.85|328.05|329.22|326.42|0
1649384400000|2022-04-08 02:20:00|330.12|327.32|330.3|327.5|330.66|327.86|329.94|327.14|0
1649384700000|2022-04-08 02:25:00|330.12|327.32|331.01|328.21|331.02|328.22|330.12|327.32|0
1649385000000|2022-04-08 02:30:00|331.1|328.3|331.91|329.11|332.09|329.29|330.83|328.03|0
1649385300000|2022-04-08 02:35:00|331.73|328.93|331.73|328.93|331.91|329.11|331.46|328.66|0
1649385600000|2022-04-08 02:40:00|331.82|329.02|333.17|330.37|333.17|330.37|331.55|328.75|0
1649385900000|2022-04-08 02:45:00|333.53|330.73|333.89|331.09|334.62|331.82|333.17|330.37|0
1649386200000|2022-04-08 02:50:00|334.07|331.27|333.89|331.09|334.25|331.45|333.71|330.91|0
1649386500000|2022-04-08 02:55:00|333.71|330.91|334.25|331.45|334.43|331.63|333.71|330.91|0
1649386800000|2022-04-08 03:00:00|334.43|331.63|332.97|330.17|334.79|331.99|332.79|329.99|0
1649387100000|2022-04-08 03:05:00|332.79|329.99|333.51|330.71|333.51|330.71|332.61|329.81|0
1649387400000|2022-04-08 03:10:00|333.33|330.53|334.05|331.25|334.6|331.8|333.24|330.44|0
1649387700000|2022-04-08 03:15:00|333.87|331.07|333.87|331.07|334.41|331.61|333.69|330.89|0
1649388000000|2022-04-08 03:20:00|333.69|330.89|334.23|331.43|334.77|331.97|333.69|330.89|0
1649388300000|2022-04-08 03:25:00|334.05|331.25|333.32|330.52|334.05|331.25|333.22|330.42|0
1649388600000|2022-04-08 03:30:00|333.4|330.6|332.41|329.61|333.68|330.88|331.33|328.53|0
1649388900000|2022-04-08 03:35:00|332.23|329.43|332.59|329.79|332.77|329.97|332.23|329.43|0
1649389200000|2022-04-08 03:40:00|332.49|329.69|333.12|330.32|333.21|330.41|332.4|329.6|0
1649389500000|2022-04-08 03:45:00|332.94|330.14|332.4|329.6|333.3|330.5|332.4|329.6|0
1649389800000|2022-04-08 03:50:00|332.58|329.78|331.31|328.51|332.58|329.78|331.13|328.33|0
1649390100000|2022-04-08 03:55:00|331.49|328.69|332.03|329.23|332.03|329.23|330.95|328.15|0
1649390400000|2022-04-08 04:00:00|332.21|329.41|330.94|328.14|332.39|329.59|330.94|328.14|0
1649390700000|2022-04-08 04:05:00|331.12|328.32|330.94|328.14|331.48|328.68|330.94|328.14|0
1649391000000|2022-04-08 04:10:00|331.02|328.22|331.11|328.31|331.66|328.86|331.02|328.22|0
1649391300000|2022-04-08 04:15:00|331.29|328.49|330.39|327.59|331.29|328.49|330.39|327.59|0
1649391600000|2022-04-08 04:20:00|330.57|327.77|330.2|327.4|331.23|328.43|328.82|326.02|0
1649391900000|2022-04-08 04:25:00|330.02|327.22|330.74|327.94|330.92|328.12|330.02|327.22|0
1649392200000|2022-04-08 04:30:00|330.92|328.12|330.55|327.75|330.92|328.12|330.38|327.58|0
1649392500000|2022-04-08 04:35:00|330.74|327.94|331.09|328.29|331.46|328.66|330.74|327.94|0
1649392800000|2022-04-08 04:40:00|331.27|328.47|330.45|327.65|331.63|328.83|330.37|327.57|0
1649393100000|2022-04-08 04:45:00|330.37|327.57|329.64|326.84|330.37|327.57|329.64|326.84|0
1649393400000|2022-04-08 04:50:00|329.82|327.02|328.92|326.12|329.82|327.02|328.92|326.12|0
1649393700000|2022-04-08 04:55:00|329.1|326.3|329.99|327.19|329.99|327.19|328.92|326.12|0
1649394000000|2022-04-08 05:00:00|329.81|327.01|329.81|327.01|330.71|327.91|329.63|326.83|0
1649394300000|2022-04-08 05:05:00|329.63|326.83|329.99|327.19|329.99|327.19|328.91|326.11|0
1649394600000|2022-04-08 05:10:00|329.81|327.01|331.79|328.99|331.79|328.99|329.45|326.65|0
1649394900000|2022-04-08 05:15:00|331.97|329.17|333.41|330.61|333.5|330.7|331.61|328.81|0
1649395200000|2022-04-08 05:20:00|333.6|330.8|333.41|330.61|334.14|331.34|332.87|330.07|0
1649395500000|2022-04-08 05:25:00|333.23|330.43|333.04|330.24|333.5|330.7|332.5|329.7|0
1649395800000|2022-04-08 05:30:00|332.86|330.06|333.04|330.24|333.22|330.42|332.5|329.7|0
1649396100000|2022-04-08 05:35:00|332.95|330.15|332.67|329.87|333.04|330.24|332.31|329.51|0
1649396400000|2022-04-08 05:40:00|332.49|329.69|332.85|330.05|332.85|330.05|332.13|329.33|0
1649396700000|2022-04-08 05:45:00|333.03|330.23|333.66|330.86|333.76|330.96|332.85|330.05|0
1649397000000|2022-04-08 05:50:00|333.57|330.77|334.66|331.86|335.2|332.4|333.3|330.5|0
1649397300000|2022-04-08 05:55:00|334.56|331.76|335.2|332.4|335.93|333.13|334.48|331.68|0
1649397600000|2022-04-08 06:00:00|335.38|332.58|334.47|331.67|336.47|333.67|334.11|331.31|0
1649397900000|2022-04-08 06:05:00|334.56|331.76|337.56|334.76|337.56|334.76|334.47|331.67|0
1649398200000|2022-04-08 06:10:00|337.37|334.57|335.91|333.11|337.37|334.57|335.19|332.39|0
1649398500000|2022-04-08 06:15:00|335.73|332.93|336.46|333.66|337.55|334.75|335.55|332.75|0
1649398800000|2022-04-08 06:20:00|336.27|333.47|339.24|336.44|339.24|336.44|335.3|332.5|0
1649399100000|2022-04-08 06:25:00|339.05|336.25|338.09|335.29|340.39|337.59|337.91|335.11|0
1649399400000|2022-04-08 06:30:00|337.91|335.11|339.36|336.56|339.55|336.75|337.91|335.11|0
1649399700000|2022-04-08 06:35:00|339.18|336.38|338.45|335.65|340.28|337.48|338.08|335.28|0
1649400000000|2022-04-08 06:40:00|338.26|335.46|338.44|335.64|338.53|335.73|336.8|334|0
1649400300000|2022-04-08 06:45:00|338.26|335.46|338.99|336.19|339.35|336.55|337.71|334.91|0
1649400600000|2022-04-08 06:50:00|339.17|336.37|340.45|337.65|341|338.2|338.8|336|0
1649400900000|2022-04-08 06:55:00|340.63|337.83|341.08|338.28|341.91|339.11|340.45|337.65|0
1649401200000|2022-04-08 07:00:00|341.18|338.38|337.88|335.08|341.54|338.74|337.88|335.08|0
1649401500000|2022-04-08 07:05:00|337.77|335.37|337.86|335.46|338.77|336.37|335.85|333.45|0
1649401800000|2022-04-08 07:10:00|338.04|335.64|340.05|337.65|340.69|338.29|337.49|335.09|0
1649402100000|2022-04-08 07:15:00|340.14|337.74|339.13|336.73|340.23|337.83|337.31|334.91|0
1649402400000|2022-04-08 07:20:00|339.22|336.82|339.58|337.18|341.6|339.2|338.67|336.27|0
1649402700000|2022-04-08 07:25:00|339.49|337.09|339.49|337.09|340.22|337.82|338.39|335.99|0
1649403000000|2022-04-08 07:30:00|339.39|336.99|339.49|337.09|339.85|337.45|337.57|335.17|0
1649403300000|2022-04-08 07:35:00|339.67|337.27|342.92|340.52|343.48|341.08|339.67|337.27|0
1649403600000|2022-04-08 07:40:00|343.11|340.71|343.37|340.97|343.84|341.44|341.82|339.42|0
1649403900000|2022-04-08 07:45:00|343.29|340.89|342.08|339.68|343.29|340.89|340.98|338.58|0
1649404200000|2022-04-08 07:50:00|342.18|339.78|343.09|340.69|344.75|342.35|342.18|339.78|0
1649404500000|2022-04-08 07:55:00|343.28|340.88|344.93|342.53|344.93|342.53|342.91|340.51|0
1649404800000|2022-04-08 08:00:00|344.75|342.35|346.77|344.37|346.77|344.37|344.38|341.98|0
1649405100000|2022-04-08 08:05:00|346.96|344.56|346.73|344.33|348.29|345.89|345.66|343.26|0
1649405400000|2022-04-08 08:10:00|346.91|344.51|346.26|343.86|347.18|344.78|346.17|343.77|0
1649405700000|2022-04-08 08:15:00|346.17|343.77|345.61|343.21|346.35|343.95|344.69|342.29|0
1649406000000|2022-04-08 08:20:00|345.51|343.11|346.34|343.94|346.53|344.13|345.51|343.11|0
1649406300000|2022-04-08 08:25:00|346.25|343.85|347.26|344.86|348.19|345.79|345.97|343.57|0
1649406600000|2022-04-08 08:30:00|347.45|345.05|346.52|344.12|348.19|345.79|346.34|343.94|0
1649406900000|2022-04-08 08:35:00|346.34|343.94|345.59|343.19|346.34|343.94|345.23|342.83|0
1649407200000|2022-04-08 08:40:00|345.41|343.01|344.12|341.72|345.59|343.19|344.12|341.72|0
1649407500000|2022-04-08 08:45:00|343.93|341.53|343.01|340.61|344.48|342.08|342.82|340.42|0
1649407800000|2022-04-08 08:50:00|343.19|340.79|341.35|338.95|343.19|340.79|341.35|338.95|0
1649408100000|2022-04-08 08:55:00|340.98|338.58|340.43|338.03|340.98|338.58|339.51|337.11|0
1649408400000|2022-04-08 09:00:00|340.06|337.66|338.23|335.83|340.06|337.66|337.13|334.73|0
1649408700000|2022-04-08 09:05:00|338.41|336.01|336.85|334.45|338.78|336.38|335.73|333.33|0
1649409000000|2022-04-08 09:10:00|336.67|334.27|337.95|335.55|338.68|336.28|336.67|334.27|0
1649409300000|2022-04-08 09:15:00|338.03|335.63|338.4|336|338.4|336|337.58|335.18|0
1649409600000|2022-04-08 09:20:00|338.31|335.91|338.49|336.09|338.49|336.09|338.12|335.72|0
1649409900000|2022-04-08 09:25:00|338.39|335.99|338.12|335.72|338.67|336.27|337.93|335.53|0
1649410200000|2022-04-08 09:30:00|338.3|335.9|337.93|335.53|338.3|335.9|337.47|335.07|0
1649410500000|2022-04-08 09:35:00|337.75|335.35|338.29|335.89|338.29|335.89|336.29|333.89|0
1649410800000|2022-04-08 09:40:00|338.2|335.8|336.55|334.15|338.29|335.89|336.55|334.15|0
1649411100000|2022-04-08 09:45:00|336.46|334.06|339.2|336.8|339.2|336.8|336.46|334.06|0
1649411400000|2022-04-08 09:50:00|339.02|336.62|338.83|336.43|339.38|336.98|338.47|336.07|0
1649411700000|2022-04-08 09:55:00|338.73|336.33|339.01|336.61|339.38|336.98|338.46|336.06|0
1649412000000|2022-04-08 10:00:00|338.83|336.43|339.01|336.61|339.92|337.52|337.55|335.15|0
1649412300000|2022-04-08 10:05:00|338.82|336.42|338.64|336.24|339.09|336.69|338.09|335.69|0
1649412600000|2022-04-08 10:10:00|338.72|336.32|335.8|333.4|339.18|336.78|335.8|333.4|0
1649412900000|2022-04-08 10:15:00|336.08|333.68|335.25|332.85|338.08|335.68|335.16|332.76|0
1649413200000|2022-04-08 10:20:00|335.34|332.94|335.16|332.76|335.89|333.49|334.43|332.03|0
1649413500000|2022-04-08 10:25:00|334.97|332.57|335.34|332.94|335.7|333.3|334.33|331.93|0
1649413800000|2022-04-08 10:30:00|335.15|332.75|334.79|332.39|335.52|333.12|334.42|332.02|0
1649414100000|2022-04-08 10:35:00|334.87|332.47|336.06|333.66|336.24|333.84|334.24|331.84|0
1649414400000|2022-04-08 10:40:00|336.42|334.02|337.51|335.11|337.88|335.48|336.06|333.66|0
1649414700000|2022-04-08 10:45:00|337.69|335.29|338.06|335.66|338.42|336.02|336.96|334.56|0
1649415000000|2022-04-08 10:50:00|338.24|335.84|340.15|337.75|340.15|337.75|338.24|335.84|0
1649415300000|2022-04-08 10:55:00|340.07|337.67|341.16|338.76|341.53|339.13|339.79|337.39|0
1649415600000|2022-04-08 11:00:00|341.35|338.95|340.24|337.84|341.53|339.13|339.88|337.48|0
1649415900000|2022-04-08 11:05:00|340.42|338.02|342.86|340.46|342.86|340.46|340.42|338.02|0
1649416200000|2022-04-08 11:10:00|342.68|340.28|341.84|339.44|342.86|340.46|341.29|338.89|0
1649416500000|2022-04-08 11:15:00|341.66|339.26|341.19|338.79|342.21|339.81|340.92|338.52|0
1649416800000|2022-04-08 11:20:00|341.29|338.89|341.28|338.88|342.75|340.35|340.91|338.51|0
1649417100000|2022-04-08 11:25:00|341.46|339.06|342.2|339.8|342.2|339.8|341.46|339.06|0
1649417400000|2022-04-08 11:30:00|342.28|339.88|341.82|339.42|342.28|339.88|340.54|338.14|0
1649417700000|2022-04-08 11:35:00|341.64|339.24|343.66|341.26|343.66|341.26|341.55|339.15|0
1649418000000|2022-04-08 11:40:00|343.84|341.44|343.56|341.16|344.58|342.18|343.29|340.89|0
1649418300000|2022-04-08 11:45:00|343.66|341.26|343.1|340.7|343.84|341.44|343.1|340.7|0
1649418600000|2022-04-08 11:50:00|342.92|340.52|342.73|340.33|343.28|340.88|341.99|339.59|0
1649418900000|2022-04-08 11:55:00|342.91|340.51|341.81|339.41|342.91|340.51|340.89|338.49|0
1649419200000|2022-04-08 12:00:00|341.99|339.59|339.69|337.29|342.54|340.14|339.42|337.02|0
1649419500000|2022-04-08 12:05:00|339.6|337.2|339.78|337.38|340.33|337.93|339.23|336.83|0
1649419800000|2022-04-08 12:10:00|339.6|337.2|339.04|336.64|339.6|337.2|338.68|336.28|0
1649420100000|2022-04-08 12:15:00|339.13|336.73|338.49|336.09|339.78|337.38|338.12|335.72|0
1649420400000|2022-04-08 12:20:00|338.58|336.18|339.77|337.37|339.95|337.55|338.49|336.09|0
1649420700000|2022-04-08 12:25:00|339.59|337.19|339.4|337|340.4|338|339.03|336.63|0
1649421000000|2022-04-08 12:30:00|339.58|337.18|337.38|334.98|339.95|337.55|337.02|334.62|0
1649421300000|2022-04-08 12:35:00|337.2|334.8|336.47|334.07|338.11|335.71|336.47|334.07|0
1649421600000|2022-04-08 12:40:00|336.1|333.7|334.46|332.06|336.1|333.7|333.55|331.15|0
1649421900000|2022-04-08 12:45:00|334.28|331.88|332.82|330.42|334.64|332.24|331.55|329.15|0
1649422200000|2022-04-08 12:50:00|332.09|329.69|331.73|329.33|332.82|330.42|331|328.6|0
1649422500000|2022-04-08 12:55:00|332.09|329.69|332.27|329.87|332.81|330.41|331.72|329.32|0
1649422800000|2022-04-08 13:00:00|331.9|329.5|327.99|325.59|331.9|329.5|326.19|323.79|0
1649423100000|2022-04-08 13:05:00|328.17|325.77|327.98|325.58|328.53|326.13|327.26|324.86|0
1649423400000|2022-04-08 13:10:00|327.8|325.4|326.66|324.26|327.92|325.52|325.76|323.36|0
1649423700000|2022-04-08 13:15:00|326.48|324.08|328.09|325.69|328.46|326.06|326.3|323.9|0
1649424000000|2022-04-08 13:20:00|327.91|325.51|327.55|325.15|328.45|326.05|327.01|324.61|0
1649424300000|2022-04-08 13:25:00|327.64|325.24|326.11|323.71|327.73|325.33|325.39|322.99|0
1649424600000|2022-04-08 13:30:00|326.83|324.43|322.69|320.29|327.54|325.14|319.84|317.44|0
1649424900000|2022-04-08 13:35:00|321.98|319.58|320.72|318.32|321.98|319.58|319.66|317.26|0
1649425200000|2022-04-08 13:40:00|320.01|317.61|315.17|312.77|320.72|318.32|315.17|312.77|0
1649425500000|2022-04-08 13:45:00|314.82|312.42|317.03|314.63|318.36|315.96|313.58|311.18|0
1649425800000|2022-04-08 13:50:00|316.59|314.19|312.87|310.47|317.47|315.07|312.34|309.94|0
1649426100000|2022-04-08 13:55:00|312.52|310.12|313.57|311.17|315.34|312.94|311.99|309.59|0
1649426400000|2022-04-08 14:00:00|311.99|309.59|318.35|315.95|318.71|316.31|311.99|309.59|0
1649426700000|2022-04-08 14:05:00|318.17|315.77|321.55|319.15|322.63|320.23|316.75|314.35|0
1649427000000|2022-04-08 14:10:00|321.2|318.8|315.4|313|321.38|318.98|313.28|310.88|0
1649427300000|2022-04-08 14:15:00|315.76|313.36|315.89|313.49|316.96|314.56|311.5|309.1|0
1649427600000|2022-04-08 14:20:00|316.07|313.67|318.91|316.51|319.98|317.58|315.71|313.31|0
1649427900000|2022-04-08 14:25:00|319|316.6|321.23|318.83|321.77|319.37|317.31|314.91|0
1649428200000|2022-04-08 14:30:00|321.05|318.65|323.38|320.98|325.53|323.13|320.87|318.47|0
1649428500000|2022-04-08 14:35:00|323.56|321.16|323.55|321.15|325.17|322.77|321.4|319|0
1649428800000|2022-04-08 14:40:00|323.91|321.51|321.93|319.53|324.99|322.59|321.58|319.18|0
1649429100000|2022-04-08 14:45:00|321.58|319.18|320.14|317.74|324.62|322.22|319.79|317.39|0
1649429400000|2022-04-08 14:50:00|320.5|318.1|332.39|329.99|332.75|330.35|320.5|318.1|0
1649429700000|2022-04-08 14:55:00|332.02|329.62|338.22|335.82|338.22|335.82|331.48|329.08|0
1649430000000|2022-04-08 15:00:00|337.67|335.27|340.58|338.18|345.75|343.35|336.39|333.99|0
1649430300000|2022-04-08 15:05:00|341.13|338.73|339.3|336.9|341.86|339.46|338.2|335.8|0
1649430600000|2022-04-08 15:10:00|338.75|336.35|339.46|337.06|341.31|338.91|338.2|335.8|0
1649430900000|2022-04-08 15:15:00|339.64|337.24|336.16|333.76|339.64|337.24|335.8|333.4|0
1649431200000|2022-04-08 15:20:00|336.34|333.94|333.61|331.21|336.34|333.94|333.06|330.66|0
1649431500000|2022-04-08 15:25:00|333.06|330.66|332.77|330.37|335.43|333.03|330.94|328.54|0
1649431800000|2022-04-08 15:30:00|332.95|330.55|334.78|332.38|336.62|334.22|332.77|330.37|0
1649432100000|2022-04-08 15:35:00|334.69|332.29|332.94|330.54|334.69|332.29|329.11|326.71|0
1649432400000|2022-04-08 15:40:00|332.21|329.81|332.03|329.63|333.67|331.27|330.75|328.35|0
1649432700000|2022-04-08 15:45:00|331.66|329.26|332.57|330.17|336.06|333.66|330.38|327.98|0
1649433000000|2022-04-08 15:50:00|332.75|330.35|332.93|330.53|335.87|333.47|332.02|329.62|0
1649433300000|2022-04-08 15:55:00|333.12|330.72|334.58|332.18|336.05|333.65|332.02|329.62|0
1649433600000|2022-04-08 16:00:00|334.4|332|335.4|333|336.6|334.2|334.21|331.81|0
1649433900000|2022-04-08 16:05:00|335.31|332.91|334.57|332.17|336.5|334.1|333.11|330.71|0
1649434200000|2022-04-08 16:10:00|334.21|331.81|333.47|331.07|336.59|334.19|330.91|328.51|0
1649434500000|2022-04-08 16:15:00|333.84|331.44|336.4|334|337.23|334.83|331.45|329.05|0
1649434800000|2022-04-08 16:20:00|336.59|334.19|339.16|336.76|339.62|337.22|336.22|333.82|0
1649435100000|2022-04-08 16:25:00|338.98|336.58|339.77|337.37|341.16|338.76|338.79|336.39|0
1649435400000|2022-04-08 16:30:00|339.68|337.28|335.24|332.84|339.95|337.55|334.78|332.38|0
1649435700000|2022-04-08 16:35:00|335.98|333.58|337.08|334.68|337.08|334.68|334.87|332.47|0
1649436000000|2022-04-08 16:40:00|337.27|334.87|335.97|333.57|338.56|336.16|335.42|333.02|0
1649436300000|2022-04-08 16:45:00|335.79|333.39|333.76|331.36|337.26|334.86|333.39|330.99|0
1649436600000|2022-04-08 16:50:00|333.94|331.54|336.52|334.12|337.26|334.86|332.84|330.44|0
1649436900000|2022-04-08 16:55:00|336.24|333.84|337.99|335.59|338.55|336.15|336.15|333.75|0
1649437200000|2022-04-08 17:00:00|337.81|335.41|336.69|334.29|338.18|335.78|334.3|331.9|0
1649437500000|2022-04-08 17:05:00|336.33|333.93|336.14|333.74|336.51|334.11|333.93|331.53|0
1649437800000|2022-04-08 17:10:00|336.51|334.11|332.45|330.05|336.51|334.11|332.45|330.05|0
1649438100000|2022-04-08 17:15:00|332.64|330.24|331.35|328.95|333|330.6|330.98|328.58|0
1649438400000|2022-04-08 17:20:00|331.17|328.77|332.81|330.41|333.73|331.33|331.17|328.77|0
1649438700000|2022-04-08 17:25:00|332.45|330.05|330.79|328.39|332.45|330.05|330.61|328.21|0
1649439000000|2022-04-08 17:30:00|330.98|328.58|328.78|326.38|331.16|328.76|328.78|326.38|0
1649439300000|2022-04-08 17:35:00|328.59|326.19|329.32|326.92|330.79|328.39|328.59|326.19|0
1649439600000|2022-04-08 17:40:00|329.14|326.74|329.5|327.1|330.05|327.65|327.67|325.27|0
1649439900000|2022-04-08 17:45:00|329.32|326.92|327.12|324.72|329.32|326.92|326.58|324.18|0
1649440200000|2022-04-08 17:50:00|326.76|324.36|328.03|325.63|329.13|326.73|326.39|323.99|0
1649440500000|2022-04-08 17:55:00|327.85|325.45|328.57|326.17|328.76|326.36|327.3|324.9|0
1649440800000|2022-04-08 18:00:00|328.21|325.81|326.56|324.16|329.85|327.45|326.02|323.62|0
1649441100000|2022-04-08 18:05:00|326.75|324.35|328.93|326.53|329.12|326.72|326.02|323.62|0
1649441400000|2022-04-08 18:10:00|329.12|326.72|330.58|328.18|330.76|328.36|328.93|326.53|0
1649441700000|2022-04-08 18:15:00|330.76|328.36|328.74|326.34|330.76|328.36|328.01|325.61|0
1649442000000|2022-04-08 18:20:00|328.56|326.16|326.19|323.79|331.67|329.27|326|323.6|0
1649442300000|2022-04-08 18:25:00|326|323.6|322.19|319.79|326|323.6|320.38|317.98|0
1649442600000|2022-04-08 18:30:00|322.01|319.61|320.56|318.16|322.27|319.87|320.02|317.62|0
1649442900000|2022-04-08 18:35:00|320.38|317.98|322.72|320.32|323.81|321.41|319.65|317.25|0
1649443200000|2022-04-08 18:40:00|322.18|319.78|321.63|319.23|324.17|321.77|320.91|318.51|0
1649443500000|2022-04-08 18:45:00|322|319.6|324.89|322.49|325.08|322.68|321.27|318.87|0
1649443800000|2022-04-08 18:50:00|324.98|322.58|329.08|326.68|330.18|327.78|324.53|322.13|0
1649444100000|2022-04-08 18:55:00|328.9|326.5|326.52|324.12|329.45|327.05|325.8|323.4|0
1649444400000|2022-04-08 19:00:00|325.98|323.58|325.61|323.21|327.25|324.85|325.07|322.67|0
1649444700000|2022-04-08 19:05:00|325.79|323.39|324.33|321.93|327.43|325.03|323.61|321.21|0
1649445000000|2022-04-08 19:10:00|324.15|321.75|327.61|325.21|330.71|328.31|323.24|320.84|0
1649445300000|2022-04-08 19:15:00|327.24|324.84|327.06|324.66|331.99|329.59|326.33|323.93|0
1649445600000|2022-04-08 19:20:00|326.87|324.47|327.23|324.83|328.42|326.02|325.05|322.65|0
1649445900000|2022-04-08 19:25:00|327.05|324.65|328.69|326.29|328.88|326.48|327.05|324.65|0
1649446200000|2022-04-08 19:30:00|329.24|326.84|324.86|322.46|330.34|327.94|324.86|322.46|0
1649446500000|2022-04-08 19:35:00|323.95|321.55|322.5|320.1|324.31|321.91|322.32|319.92|0
1649446800000|2022-04-08 19:40:00|322.86|320.46|327.04|324.64|327.04|324.64|321.77|319.37|0
1649447100000|2022-04-08 19:45:00|326.49|324.09|320.86|318.46|327.95|325.55|320.86|318.46|0
1649447400000|2022-04-08 19:50:00|320.5|318.1|317.34|314.94|320.5|318.1|313.23|310.83|0
1649447700000|2022-04-08 19:55:00|317.79|315.39|319.95|317.55|319.95|317.55|314.21|311.81|0
1649448000000|2022-04-08 20:00:00|320.49|318.09|321.02|318.62|323.37|320.97|320.48|318.08|0
1649448300000|2022-04-08 20:05:00|321.2|318.8|321.02|318.62|321.38|318.98|319.94|317.54|0
1649448600000|2022-04-08 20:10:00|321.2|318.8|319.03|316.63|321.2|318.8|319.03|316.63|0
1649660700000|2022-04-11 07:05:00|305.8|303.4|303.15|300.75|306.86|304.46|302.62|300.22|0
1649661000000|2022-04-11 07:10:00|302.97|300.57|297.11|294.71|302.97|300.57|297.11|294.71|0
1649661300000|2022-04-11 07:15:00|296.15|293.75|299.11|296.71|301.21|298.81|295.54|293.14|0
1649661600000|2022-04-11 07:20:00|298.59|296.19|303.67|301.27|303.84|301.44|298.59|296.19|0
1649661900000|2022-04-11 07:25:00|303.49|301.09|314.13|311.73|314.13|311.73|303.14|300.74|0
1649662200000|2022-04-11 07:30:00|314.3|311.9|313.23|310.83|314.48|312.08|311.45|309.05|0
1649662500000|2022-04-11 07:35:00|313.41|311.01|314.12|311.72|314.3|311.9|312.51|310.11|0
1649662800000|2022-04-11 07:40:00|314.3|311.9|312.68|310.28|314.65|312.25|312.59|310.19|0
1649663100000|2022-04-11 07:45:00|313.13|310.73|314.29|311.89|316.62|314.22|311.26|308.86|0
1649663400000|2022-04-11 07:50:00|314.37|311.97|311.4|309|314.37|311.97|311.04|308.64|0
1649663700000|2022-04-11 07:55:00|311.67|309.27|309.62|307.22|311.76|309.36|309.62|307.22|0
1649664000000|2022-04-11 08:00:00|309.79|307.39|306.77|304.37|311.57|309.17|306.77|304.37|0
1649664300000|2022-04-11 08:05:00|306.6|304.2|304.65|302.25|307.66|305.26|303.77|301.37|0
1649664600000|2022-04-11 08:10:00|304.29|301.89|303.67|301.27|305.35|302.95|303.14|300.74|0
1649664900000|2022-04-11 08:15:00|302.35|299.95|297.27|294.87|304.47|302.07|297.09|294.69|0
1649665200000|2022-04-11 08:20:00|296.92|294.52|296.74|294.34|298.31|295.91|295.52|293.12|0
1649665500000|2022-04-11 08:25:00|296.65|294.25|296.21|293.81|296.65|294.25|294.3|291.9|0
1649665800000|2022-04-11 08:30:00|296.3|293.9|297.43|295.03|297.51|295.11|294.65|292.25|0
1649666100000|2022-04-11 08:35:00|296.91|294.51|297.68|295.28|298.48|296.08|296.91|294.51|0
1649666400000|2022-04-11 08:40:00|297.78|295.38|297.51|295.11|298.3|295.9|297.07|294.67|0
1649666700000|2022-04-11 08:45:00|297.6|295.2|299.34|296.94|299.52|297.12|297.42|295.02|0
1649667000000|2022-04-11 08:50:00|299.52|297.12|300.04|297.64|300.04|297.64|297.77|295.37|0
1649667300000|2022-04-11 08:55:00|299.95|297.55|298.63|296.23|300.91|298.51|298.28|295.88|0
1649667600000|2022-04-11 09:00:00|298.72|296.32|299.94|297.54|300.03|297.63|298.28|295.88|0
1649667900000|2022-04-11 09:05:00|299.85|297.45|298.8|296.4|300.73|298.33|297.93|295.53|0
1649668200000|2022-04-11 09:10:00|298.88|296.48|298.8|296.4|300.02|297.62|297.57|295.17|0
1649668500000|2022-04-11 09:15:00|298.97|296.57|300.37|297.97|300.37|297.97|298.45|296.05|0
1649668800000|2022-04-11 09:20:00|300.54|298.14|301.59|299.19|301.59|299.19|299.49|297.09|0
1649669100000|2022-04-11 09:25:00|301.42|299.02|302.2|299.8|302.47|300.07|301.41|299.01|0
1649669400000|2022-04-11 09:30:00|302.02|299.62|301.32|298.92|302.12|299.72|300.88|298.48|0
1649669700000|2022-04-11 09:35:00|301.58|299.18|302.46|300.06|302.54|300.14|301.23|298.83|0
1649670000000|2022-04-11 09:40:00|302.37|299.97|302.28|299.88|302.81|300.41|300.35|297.95|0
1649670300000|2022-04-11 09:45:00|302.46|300.06|303.33|300.93|306.95|304.55|302.01|299.61|0
1649670600000|2022-04-11 09:50:00|303.42|301.02|305.98|303.58|306.15|303.75|303.15|300.75|0
1649670900000|2022-04-11 09:55:00|306.15|303.75|306.23|303.83|307.57|305.17|305.09|302.69|0
1649671200000|2022-04-11 10:00:00|306.5|304.1|307.03|304.63|307.56|305.16|306.5|304.1|0
1649671500000|2022-04-11 10:05:00|307.21|304.81|307.2|304.8|308.45|306.05|306.5|304.1|0
1649671800000|2022-04-11 10:10:00|307.11|304.71|307.38|304.98|307.38|304.98|306.32|303.92|0
1649672100000|2022-04-11 10:15:00|307.56|305.16|309.15|306.75|309.95|307.55|307.29|304.89|0
1649672400000|2022-04-11 10:20:00|309.23|306.83|306.13|303.73|309.33|306.93|305.95|303.55|0
1649672700000|2022-04-11 10:25:00|306.04|303.64|305.42|303.02|306.48|304.08|304.71|302.31|0
1649673000000|2022-04-11 10:30:00|305.24|302.84|304.35|301.95|306.83|304.43|304.18|301.78|0
1649673300000|2022-04-11 10:35:00|304.18|301.78|305.19|302.79|305.54|303.14|303.47|301.07|0
1649673600000|2022-04-11 10:40:00|305.27|302.87|302.54|300.14|305.72|303.32|302.1|299.7|0
1649673900000|2022-04-11 10:45:00|302.45|300.05|305.36|302.96|305.62|303.22|302.19|299.79|0
1649674200000|2022-04-11 10:50:00|305.53|303.13|306.23|303.83|307.3|304.9|305.35|302.95|0
1649674500000|2022-04-11 10:55:00|306.41|304.01|308.89|306.49|308.89|306.49|306.23|303.83|0
1649674800000|2022-04-11 11:00:00|308.71|306.31|307.82|305.42|309.24|306.84|306.94|304.54|0
1649675100000|2022-04-11 11:05:00|307.9|305.5|307.11|304.71|309.06|306.66|306.22|303.82|0
1649675400000|2022-04-11 11:10:00|307.28|304.88|306.66|304.26|308.35|305.95|305.87|303.47|0
1649675700000|2022-04-11 11:15:00|306.57|304.17|304.1|301.7|306.57|304.17|303.75|301.35|0
1649676000000|2022-04-11 11:20:00|303.92|301.52|304.09|301.69|304.27|301.87|303.04|300.64|0
1649676300000|2022-04-11 11:25:00|303.92|301.52|304.7|302.3|304.97|302.57|302.86|300.46|0
1649676600000|2022-04-11 11:30:00|304.79|302.39|303.03|300.63|304.79|302.39|302.68|300.28|0
1649676900000|2022-04-11 11:35:00|302.94|300.54|300.04|297.64|303.2|300.8|300.04|297.64|0
1649677200000|2022-04-11 11:40:00|299.87|297.47|298.82|296.42|300.22|297.82|297.94|295.54|0
1649677500000|2022-04-11 11:45:00|298.55|296.15|298.99|296.59|299.6|297.2|298.11|295.71|0
1649677800000|2022-04-11 11:50:00|299.16|296.76|298.63|296.23|299.86|297.46|297.94|295.54|0
1649678100000|2022-04-11 11:55:00|298.46|296.06|297.41|295.01|299.15|296.75|296.97|294.57|0
1649678400000|2022-04-11 12:00:00|297.58|295.18|298.1|295.7|299.15|296.75|296.53|294.13|0
1649678700000|2022-04-11 12:05:00|297.93|295.53|294.87|292.47|298.1|295.7|294.27|291.87|0
1649679000000|2022-04-11 12:10:00|294.62|292.22|295.31|292.91|295.48|293.08|292.88|290.48|0
1649679300000|2022-04-11 12:15:00|295.13|292.73|294.78|292.38|296|293.6|293.92|291.52|0
1649679600000|2022-04-11 12:20:00|294.96|292.56|292.35|289.95|295.48|293.08|291.84|289.44|0
1649679900000|2022-04-11 12:25:00|292.26|289.86|292.78|290.38|293.91|291.51|292.18|289.78|0
1649680200000|2022-04-11 12:30:00|292.87|290.47|293.56|291.16|294.6|292.2|292.18|289.78|0
1649680500000|2022-04-11 12:35:00|293.38|290.98|292.51|290.11|294.6|292.2|292.51|290.11|0
1649680800000|2022-04-11 12:40:00|292.86|290.46|294.41|292.01|294.41|292.01|291.99|289.59|0
1649681100000|2022-04-11 12:45:00|294.76|292.36|296.32|293.92|296.84|294.44|294.76|292.36|0
1649681400000|2022-04-11 12:50:00|296.15|293.75|294.99|292.59|296.84|294.44|294.32|291.92|0
1649681700000|2022-04-11 12:55:00|294.82|292.42|294.64|292.24|296.21|293.81|294.64|292.24|0
1649682000000|2022-04-11 13:00:00|294.81|292.41|296.03|293.63|296.38|293.98|294.29|291.89|0
1649682300000|2022-04-11 13:05:00|295.85|293.45|293.93|291.53|296.03|293.63|293.93|291.53|0
1649682600000|2022-04-11 13:10:00|293.76|291.36|296.68|294.28|296.68|294.28|293.41|291.01|0
1649682900000|2022-04-11 13:15:00|296.86|294.46|296.33|293.93|297.56|295.16|296.33|293.93|0
1649683200000|2022-04-11 13:20:00|296.16|293.76|296.15|293.75|297.03|294.63|294.59|292.19|0
1649683500000|2022-04-11 13:25:00|296.33|293.93|294.41|292.01|297.55|295.15|294.07|291.67|0
1649683800000|2022-04-11 13:30:00|294.59|292.19|294.23|291.83|299.47|297.07|292.68|290.28|0
1649684100000|2022-04-11 13:35:00|293.89|291.49|288.88|286.48|300.51|298.11|288.7|286.3|0
1649684400000|2022-04-11 13:40:00|289.22|286.82|293.88|291.48|295.27|292.87|285.96|283.56|0
1649684700000|2022-04-11 13:45:00|294.23|291.83|294.22|291.82|295.96|293.56|290.76|288.36|0
1649685000000|2022-04-11 13:50:00|294.05|291.65|295.09|292.69|297.18|294.78|290.93|288.53|0
1649685300000|2022-04-11 13:55:00|295.26|292.86|294.39|291.99|296.48|294.08|292.14|289.74|0
1649685600000|2022-04-11 14:00:00|293.52|291.12|290.92|288.52|296.47|294.07|290.06|287.66|0
1649685900000|2022-04-11 14:05:00|290.75|288.35|293.34|290.94|294.73|292.33|289.03|286.63|0
1649686200000|2022-04-11 14:10:00|293.69|291.29|292.82|290.42|296.12|293.72|291.26|288.86|0
1649686500000|2022-04-11 14:15:00|293.34|290.94|289.88|287.48|296.63|294.23|289.36|286.96|0
1649686800000|2022-04-11 14:20:00|289.19|286.79|288.67|286.27|291.6|289.2|288.32|285.92|0
1649687100000|2022-04-11 14:25:00|289.01|286.61|284.34|281.94|289.87|287.47|281.63|279.23|0
1649687400000|2022-04-11 14:30:00|284.51|282.11|284.67|282.27|285.52|283.12|282.8|280.4|0
1649687700000|2022-04-11 14:35:00|285.01|282.61|283.13|280.73|285.69|283.29|281.77|279.37|0
1649688000000|2022-04-11 14:40:00|282.96|280.56|281.09|278.69|283.64|281.24|280.24|277.84|0
1649688300000|2022-04-11 14:45:00|280.92|278.52|280.58|278.18|282.45|280.05|280.07|277.67|0
1649688600000|2022-04-11 14:50:00|280.75|278.35|283.97|281.57|284.48|282.08|280.41|278.01|0
1649688900000|2022-04-11 14:55:00|283.63|281.23|282.27|279.87|284.48|282.08|281.76|279.36|0
1649689200000|2022-04-11 15:00:00|281.42|279.02|282.43|280.03|284.31|281.91|281.42|279.02|0
1649689500000|2022-04-11 15:05:00|282.26|279.86|280.39|277.99|282.43|280.03|279.89|277.49|0
1649689800000|2022-04-11 15:10:00|280.22|277.82|279.71|277.31|281.58|279.18|278.53|276.13|0
1649690100000|2022-04-11 15:15:00|279.54|277.14|279.03|276.63|280.55|278.15|278.02|275.62|0
1649690400000|2022-04-11 15:20:00|278.86|276.46|278.18|275.78|279.79|277.39|277.85|275.45|0
1649690700000|2022-04-11 15:25:00|278.01|275.61|280.35|277.95|280.52|278.12|277.34|274.94|0
1649691000000|2022-04-11 15:30:00|280.02|277.62|283.74|281.34|284.08|281.68|279.68|277.28|0
1649691300000|2022-04-11 15:35:00|283.57|281.17|281.87|279.47|285.44|283.04|281.87|279.47|0
1649691600000|2022-04-11 15:40:00|282.04|279.64|283.9|281.5|284.58|282.18|281.87|279.47|0
1649691900000|2022-04-11 15:45:00|284.07|281.67|282.71|280.31|285.44|283.04|281.86|279.46|0
1649692200000|2022-04-11 15:50:00|282.88|280.48|283.38|280.98|284.75|282.35|281.52|279.12|0
1649692500000|2022-04-11 15:55:00|283.21|280.81|281.51|279.11|283.38|280.98|280.92|278.52|0
1649692800000|2022-04-11 16:00:00|281.34|278.94|280.83|278.43|281.42|279.02|279.31|276.91|0
1649693100000|2022-04-11 16:05:00|280.74|278.34|281.67|279.27|282.69|280.29|280.74|278.34|0
1649693400000|2022-04-11 16:10:00|281.84|279.44|280.15|277.75|282.35|279.95|279.72|277.32|0
1649693700000|2022-04-11 16:15:00|280.48|278.08|280.99|278.59|280.99|278.59|279.47|277.07|0
1649694000000|2022-04-11 16:20:00|281.33|278.93|279.97|277.57|281.84|279.44|279.46|277.06|0
1649694300000|2022-04-11 16:25:00|279.8|277.4|278.61|276.21|279.97|277.57|278.61|276.21|0
1649694600000|2022-04-11 16:30:00|278.78|276.38|279.12|276.72|279.45|277.05|277.77|275.37|0
1649694900000|2022-04-11 16:35:00|279.29|276.89|278.94|276.54|279.62|277.22|278.27|275.87|0
1649695200000|2022-04-11 16:40:00|278.77|276.37|277.76|275.36|278.94|276.54|276.92|274.52|0
1649695500000|2022-04-11 16:45:00|277.93|275.53|279.95|277.55|280.63|278.23|277.93|275.53|0
1649695800000|2022-04-11 16:50:00|279.78|277.38|277.41|275.01|280.62|278.22|276.24|273.84|0
1649696100000|2022-04-11 16:55:00|277.25|274.85|279.43|277.03|279.94|277.54|276.74|274.34|0
1649696400000|2022-04-11 17:00:00|279.26|276.86|283.16|280.76|283.84|281.44|279.26|276.86|0
1649696700000|2022-04-11 17:05:00|282.99|280.59|282.47|280.07|284.34|281.94|282.14|279.74|0
1649697000000|2022-04-11 17:10:00|282.64|280.24|283.83|281.43|284.25|281.85|281.96|279.56|0
1649697300000|2022-04-11 17:15:00|283.66|281.26|281.28|278.88|283.83|281.43|280.09|277.69|0
1649697600000|2022-04-11 17:20:00|281.78|279.38|277.89|275.49|281.78|279.38|277.39|274.99|0
1649697900000|2022-04-11 17:25:00|278.23|275.83|278.48|276.08|279.41|277.01|276.88|274.48|0
1649698200000|2022-04-11 17:30:00|278.4|276|281.09|278.69|281.1|278.7|278.4|276|0
1649698500000|2022-04-11 17:35:00|281.26|278.86|280.24|277.84|282.45|280.05|277.8|275.4|0
1649698800000|2022-04-11 17:40:00|279.99|277.59|279.98|277.58|282.28|279.88|279.56|277.16|0
1649699100000|2022-04-11 17:45:00|279.73|277.33|280.24|277.84|281.09|278.69|279.56|277.16|0
1649699400000|2022-04-11 17:50:00|280.07|277.67|279.72|277.32|280.57|278.17|279.39|276.99|0
1649699700000|2022-04-11 17:55:00|279.56|277.16|281.58|279.18|281.92|279.52|278.88|276.48|0
1649700000000|2022-04-11 18:00:00|281.75|279.35|279.38|276.98|282.43|280.03|278.37|275.97|0
1649700300000|2022-04-11 18:05:00|279.72|277.32|283.27|280.87|284.29|281.89|278.87|276.47|0
1649700600000|2022-04-11 18:10:00|282.93|280.53|277.68|275.28|283.78|281.38|277.18|274.78|0
1649700900000|2022-04-11 18:15:00|277.26|274.86|275.91|273.51|277.68|275.28|275.83|273.43|0
1649701200000|2022-04-11 18:20:00|275.83|273.43|276.67|274.27|277.01|274.61|275.83|273.43|0
1649701500000|2022-04-11 18:25:00|276.5|274.1|277.33|274.93|277.92|275.52|276.16|273.76|0
1649701800000|2022-04-11 18:30:00|276.66|274.26|278.34|275.94|278.51|276.11|274.98|272.58|0
1649702100000|2022-04-11 18:35:00|278|275.6|278.84|276.44|278.84|276.44|277.16|274.76|0
1649702400000|2022-04-11 18:40:00|279.35|276.95|279.01|276.61|280.36|277.96|277.83|275.43|0
1649702700000|2022-04-11 18:45:00|279.18|276.78|282.9|280.5|283.07|280.67|278.84|276.44|0
1649703000000|2022-04-11 18:50:00|282.73|280.33|282.72|280.32|285.79|283.39|282.21|279.81|0
1649703300000|2022-04-11 18:55:00|282.89|280.49|283.4|281|284.25|281.85|282.72|280.32|0
1649703600000|2022-04-11 19:00:00|283.23|280.83|280.59|278.19|287.15|284.75|280.34|277.94|0
1649703900000|2022-04-11 19:05:00|280.68|278.28|281.52|279.12|281.69|279.29|278.99|276.59|0
1649704200000|2022-04-11 19:10:00|281.86|279.46|279.23|276.83|282.71|280.31|279.15|276.75|0
1649704500000|2022-04-11 19:15:00|279.66|277.26|278.3|275.9|279.66|277.26|276.96|274.56|0
1649704800000|2022-04-11 19:20:00|277.97|275.57|276.53|274.13|278.13|275.73|276.45|274.05|0
1649705100000|2022-04-11 19:25:00|276.45|274.05|273.09|270.69|276.78|274.38|272.93|270.53|0
1649705400000|2022-04-11 19:30:00|273.26|270.86|269.59|267.19|273.76|271.36|269.51|267.11|0
1649705700000|2022-04-11 19:35:00|269.26|266.86|270.59|268.19|270.59|268.19|268.51|266.11|0
1649706000000|2022-04-11 19:40:00|270.42|268.02|269.75|267.35|272.25|269.85|268.59|266.19|0
1649706300000|2022-04-11 19:45:00|269.42|267.02|267.11|264.71|270.08|267.68|266.56|264.16|0
1649706600000|2022-04-11 19:50:00|268.43|266.03|263.48|261.08|269.76|267.36|263.48|261.08|0
1649706900000|2022-04-11 19:55:00|263.8|261.4|266.93|264.53|267.1|264.7|262.65|260.25|0
1649707200000|2022-04-11 20:00:00|267.26|264.86|263.72|261.32|267.26|264.86|263.69|261.29|0
1649707500000|2022-04-11 20:05:00|263.89|261.49|265.86|263.46|265.86|263.46|263.89|261.49|0
1649707800000|2022-04-11 20:10:00|265.7|263.3|265.03|262.63|267.35|264.95|265.03|262.63|0
1649708100000|2022-04-11 20:15:00|265.4|262.6|265.56|262.76|266.38|263.58|265.23|262.43|0
1649708400000|2022-04-11 20:20:00|265.72|262.92|264.89|262.09|265.89|263.09|264.73|261.93|0
1649708700000|2022-04-11 20:25:00|264.73|261.93|264.4|261.6|265.06|262.26|264.4|261.6|0
1649709000000|2022-04-11 20:30:00|264.56|261.76|265.08|262.28|265.25|262.45|263.9|261.1|0
1649709300000|2022-04-11 20:35:00|265.25|262.45|266.89|264.09|266.89|264.09|265.25|262.45|0
1649709600000|2022-04-11 20:40:00|267.06|264.26|267.31|264.51|267.31|264.51|266.56|263.76|0
1649709900000|2022-04-11 20:45:00|267.47|264.67|267.3|264.5|267.47|264.67|266.64|263.84|0
1649710200000|2022-04-11 20:50:00|267.47|264.67|267.46|264.66|267.8|265|267.13|264.33|0
1649710500000|2022-04-11 20:55:00|267.63|264.83|267.7|264.9|267.87|265.07|267.46|264.66|0
1649710800000|2022-04-11 21:00:00|267.74|264.94|267.65|264.85|267.8|265|267.48|264.68|0
1649711100000|2022-04-11 21:05:00|267.62|264.82|267.62|264.82|267.66|264.86|267.55|264.75|0
1649711400000|2022-04-11 21:10:00|267.64|264.84|267.61|264.81|267.66|264.86|267.61|264.81|0
1649711700000|2022-04-11 21:15:00|267.58|264.78|267.65|264.85|267.66|264.86|267.58|264.78|0
1649712000000|2022-04-11 21:20:00|267.73|264.93|267.89|265.09|268.3|265.5|267.73|264.93|0
1649712300000|2022-04-11 21:25:00|267.99|265.19|267.96|265.16|268.11|265.31|267.72|264.92|0
1649712600000|2022-04-11 21:30:00|267.99|265.19|267.89|265.09|268.01|265.21|267.74|264.94|0
1649712900000|2022-04-11 21:35:00|267.86|265.06|267.78|264.98|268.03|265.23|267.78|264.98|0
1649713200000|2022-04-11 21:40:00|267.76|264.96|267.61|264.81|267.78|264.98|267.59|264.79|0
1649713500000|2022-04-11 21:45:00|267.59|264.79|267.63|264.83|267.63|264.83|267.54|264.74|0
1649713800000|2022-04-11 21:50:00|267.65|264.85|267.6|264.8|267.7|264.9|267.6|264.8|0
1649714100000|2022-04-11 21:55:00|267.58|264.78|267.69|264.89|267.87|265.07|267.55|264.75|0
1649714400000|2022-04-11 22:00:00|267.76|264.96|268.89|266.09|269.8|267|267.76|264.96|0
1649714700000|2022-04-11 22:05:00|269.06|266.26|268.39|265.59|269.22|266.42|268.23|265.43|0
1649715000000|2022-04-11 22:10:00|268.56|265.76|269.13|266.33|269.22|266.42|268.56|265.76|0
1649715300000|2022-04-11 22:15:00|269.05|266.25|268.71|265.91|269.21|266.41|268.71|265.91|0
1649715600000|2022-04-11 22:20:00|268.88|266.08|268.71|265.91|269.21|266.41|268.55|265.75|0
1649715900000|2022-04-11 22:25:00|268.87|266.07|268.87|266.07|269.04|266.24|268.54|265.74|0
1649716200000|2022-04-11 22:30:00|269.04|266.24|269.53|266.73|269.53|266.73|269.04|266.24|0
1649716500000|2022-04-11 22:35:00|269.44|266.64|269.69|266.89|269.86|267.06|269.36|266.56|0
1649716800000|2022-04-11 22:40:00|269.52|266.72|269.85|267.05|269.85|267.05|269.52|266.72|0
1649717100000|2022-04-11 22:45:00|270.02|267.22|269.68|266.88|270.02|267.22|269.68|266.88|0
1649717400000|2022-04-11 22:50:00|269.52|266.72|269.68|266.88|269.68|266.88|269.35|266.55|0
1649717700000|2022-04-11 22:55:00|269.84|267.04|270.01|267.21|270.17|267.37|269.84|267.04|0
1649718000000|2022-04-11 23:00:00|270.17|267.37|269.34|266.54|270.17|267.37|269.34|266.54|0
1649718300000|2022-04-11 23:05:00|269.17|266.37|269|266.2|269.25|266.45|268.51|265.71|0
1649718600000|2022-04-11 23:10:00|268.84|266.04|268.5|265.7|269|266.2|268.01|265.21|0
1649718900000|2022-04-11 23:15:00|268.34|265.54|268|265.2|268.5|265.7|267.67|264.87|0
1649719200000|2022-04-11 23:20:00|267.84|265.04|266.51|263.71|268.66|265.86|266.02|263.22|0
1649719500000|2022-04-11 23:25:00|266.84|264.04|266.75|263.95|267.17|264.37|265.85|263.05|0
1649719800000|2022-04-11 23:30:00|266.67|263.87|267|264.2|267.99|265.19|266.18|263.38|0
1649720100000|2022-04-11 23:35:00|266.83|264.03|266.17|263.37|266.91|264.11|265.84|263.04|0
1649720400000|2022-04-11 23:40:00|266|263.2|266.49|263.69|266.99|264.19|266|263.2|0
1649720700000|2022-04-11 23:45:00|266.33|263.53|265.01|262.21|266.66|263.86|265.01|262.21|0
1649721000000|2022-04-11 23:50:00|264.84|262.04|264.51|261.71|265.99|263.19|264.18|261.38|0
1649721300000|2022-04-11 23:55:00|264.35|261.55|265.33|262.53|265.49|262.69|263.69|260.89|0
1649721600000|2022-04-12 00:00:00|265|262.2|265.98|263.18|267.31|264.51|265|262.2|0
1649721900000|2022-04-12 00:05:00|265.82|263.02|264.83|262.03|266.31|263.51|264.5|261.7|0
1649722200000|2022-04-12 00:10:00|264.66|261.86|264.24|261.44|264.83|262.03|263.51|260.71|0
1649722500000|2022-04-12 00:15:00|264.16|261.36|264.82|262.02|266.3|263.5|263.67|260.87|0
1649722800000|2022-04-12 00:20:00|264.98|262.18|265.39|262.59|265.97|263.17|264.32|261.52|0
1649723100000|2022-04-12 00:25:00|265.31|262.51|265.14|262.34|266.29|263.49|264.64|261.84|0
1649723400000|2022-04-12 00:30:00|265.3|262.5|264.64|261.84|265.96|263.16|264.31|261.51|0
1649723700000|2022-04-12 00:35:00|264.8|262|264.14|261.34|265.46|262.66|263.82|261.02|0
1649724000000|2022-04-12 00:40:00|264.31|261.51|263.48|260.68|264.31|261.51|263.48|260.68|0
1649724300000|2022-04-12 00:45:00|262.34|259.54|261.51|258.71|262.34|259.54|261.19|258.39|0
1649724600000|2022-04-12 00:50:00|261.68|258.88|259.55|256.75|261.68|258.88|259.39|256.59|0
1649724900000|2022-04-12 00:55:00|259.23|256.43|257.11|254.31|259.55|256.75|256.47|253.67|0
1649725200000|2022-04-12 01:00:00|256.95|254.15|257.43|254.63|257.92|255.12|256.3|253.5|0
1649725500000|2022-04-12 01:05:00|257.35|254.55|257.27|254.47|257.59|254.79|256.62|253.82|0
1649725800000|2022-04-12 01:10:00|257.1|254.3|256.78|253.98|257.1|254.3|256.62|253.82|0
1649726100000|2022-04-12 01:15:00|256.94|254.14|256.77|253.97|257.59|254.79|256.61|253.81|0
1649726400000|2022-04-12 01:20:00|256.61|253.81|256.61|253.81|257.58|254.78|256.61|253.81|0
1649726700000|2022-04-12 01:25:00|256.12|253.32|255.47|252.67|256.28|253.48|254.83|252.03|0
1649727000000|2022-04-12 01:30:00|255.79|252.99|255.95|253.15|257.09|254.29|255.14|252.34|0
1649727300000|2022-04-12 01:35:00|256.11|253.31|255.62|252.82|257|254.2|255.46|252.66|0
1649727600000|2022-04-12 01:40:00|255.46|252.66|255.46|252.66|255.95|253.15|254.33|251.53|0
1649727900000|2022-04-12 01:45:00|255.3|252.5|254.97|252.17|255.78|252.98|254.65|251.85|0
1649728200000|2022-04-12 01:50:00|254.88|252.08|253.19|250.39|255.13|252.33|253.19|250.39|0
1649728500000|2022-04-12 01:55:00|253.35|250.55|253.35|250.55|254|251.2|252.87|250.07|0
1649728800000|2022-04-12 02:00:00|253.51|250.71|253.02|250.22|253.99|251.19|253.02|250.22|0
1649729100000|2022-04-12 02:05:00|253.1|250.3|254.63|251.83|254.63|251.83|253.02|250.22|0
1649729400000|2022-04-12 02:10:00|254.79|251.99|254.95|252.15|255.43|252.63|254.62|251.82|0
1649729700000|2022-04-12 02:15:00|255.11|252.31|253.98|251.18|255.43|252.63|253.81|251.01|0
1649730000000|2022-04-12 02:20:00|253.65|250.85|253.49|250.69|254.62|251.82|253.33|250.53|0
1649730300000|2022-04-12 02:25:00|253.41|250.61|254.13|251.33|254.29|251.49|253.17|250.37|0
1649730600000|2022-04-12 02:30:00|254.29|251.49|255.58|252.78|256.06|253.26|254.13|251.33|0
1649730900000|2022-04-12 02:35:00|255.49|252.69|254.76|251.96|256.06|253.26|254.76|251.96|0
1649731200000|2022-04-12 02:40:00|254.93|252.13|255.32|252.52|255.41|252.61|254.76|251.96|0
1649731500000|2022-04-12 02:45:00|255.41|252.61|255.4|252.6|255.41|252.61|255.08|252.28|0
1649731800000|2022-04-12 02:50:00|255.32|252.52|255.4|252.6|255.4|252.6|254.91|252.11|0
1649732100000|2022-04-12 02:55:00|255.23|252.43|255.23|252.43|255.39|252.59|254.75|251.95|0
1649732400000|2022-04-12 03:00:00|255.39|252.59|256.94|254.14|257.75|254.95|255.23|252.43|0
1649732700000|2022-04-12 03:05:00|256.78|253.98|256.69|253.89|256.94|254.14|256.29|253.49|0
1649733000000|2022-04-12 03:10:00|256.78|253.98|256.69|253.89|256.78|253.98|255.97|253.17|0
1649733300000|2022-04-12 03:15:00|256.77|253.97|254.52|251.72|256.93|254.13|254.2|251.4|0
1649733600000|2022-04-12 03:20:00|254.36|251.56|254.51|251.71|254.83|252.03|254.03|251.23|0
1649733900000|2022-04-12 03:25:00|254.67|251.87|254.67|251.87|255.15|252.35|254.59|251.79|0
1649734200000|2022-04-12 03:30:00|254.51|251.71|254.66|251.86|255.95|253.15|254.51|251.71|0
1649734500000|2022-04-12 03:35:00|254.82|252.02|255.14|252.34|255.63|252.83|254.18|251.38|0
1649734800000|2022-04-12 03:40:00|254.98|252.18|254.66|251.86|255.14|252.34|254.5|251.7|0
1649735100000|2022-04-12 03:45:00|254.82|252.02|254.65|251.85|255.14|252.34|254.49|251.69|0
1649735400000|2022-04-12 03:50:00|254.81|252.01|254.65|251.85|255.13|252.33|254.17|251.37|0
1649735700000|2022-04-12 03:55:00|254.81|252.01|254.32|251.52|254.81|252.01|253.84|251.04|0
1649736000000|2022-04-12 04:00:00|254.4|251.6|254.48|251.68|255.12|252.32|254.16|251.36|0
1649736300000|2022-04-12 04:05:00|254.55|251.75|253.91|251.11|255.12|252.32|253.83|251.03|0
1649736600000|2022-04-12 04:10:00|253.99|251.19|254.15|251.35|254.47|251.67|253.99|251.19|0
1649736900000|2022-04-12 04:15:00|254.06|251.26|254.14|251.34|254.47|251.67|254.06|251.26|0
1649737200000|2022-04-12 04:20:00|254.3|251.5|254.3|251.5|254.46|251.66|254.14|251.34|0
1649737500000|2022-04-12 04:25:00|254.14|251.34|252.21|249.41|254.22|251.42|251.89|249.09|0
1649737800000|2022-04-12 04:30:00|252.05|249.25|252.45|249.65|252.85|250.05|252.05|249.25|0
1649738100000|2022-04-12 04:35:00|252.37|249.57|252.52|249.72|252.85|250.05|252.12|249.32|0
1649738400000|2022-04-12 04:40:00|252.68|249.88|252.12|249.32|252.68|249.88|251.88|249.08|0
1649738700000|2022-04-12 04:45:00|252.04|249.24|251.88|249.08|252.36|249.56|251.72|248.92|0
1649739000000|2022-04-12 04:50:00|251.79|248.99|252.03|249.23|252.2|249.4|251.79|248.99|0
1649739300000|2022-04-12 04:55:00|251.95|249.15|252.03|249.23|252.03|249.23|251.55|248.75|0
1649739600000|2022-04-12 05:00:00|252.19|249.39|251.54|248.74|252.83|250.03|251.23|248.43|0
1649739900000|2022-04-12 05:05:00|251.38|248.58|253.3|250.5|253.3|250.5|251.38|248.58|0
1649740200000|2022-04-12 05:10:00|253.46|250.66|255.14|252.34|255.14|252.34|253.14|250.34|0
1649740500000|2022-04-12 05:15:00|255.22|252.42|258.12|255.32|258.12|255.32|255.06|252.26|0
1649740800000|2022-04-12 05:20:00|258.28|255.48|256.18|253.38|258.44|255.64|256.18|253.38|0
1649741100000|2022-04-12 05:25:00|256.34|253.54|255.37|252.57|256.34|253.54|255.37|252.57|0
1649741400000|2022-04-12 05:30:00|255.53|252.73|256.01|253.21|256.17|253.37|255.21|252.41|0
1649741700000|2022-04-12 05:35:00|256.17|253.37|257.78|254.98|257.78|254.98|255.2|252.4|0
1649742000000|2022-04-12 05:40:00|257.62|254.82|257.45|254.65|257.94|255.14|256.32|253.52|0
1649742300000|2022-04-12 05:45:00|257.29|254.49|256.96|254.16|257.45|254.65|256.16|253.36|0
1649742600000|2022-04-12 05:50:00|256.88|254.08|257.28|254.48|257.85|255.05|256.26|253.46|0
1649742900000|2022-04-12 05:55:00|257.12|254.32|256.06|253.26|257.28|254.48|255.82|253.02|0
1649743200000|2022-04-12 06:00:00|255.9|253.1|254.37|251.57|257.27|254.47|253.33|250.53|0
1649743500000|2022-04-12 06:05:00|254.53|251.73|256.3|253.5|256.3|253.5|253.73|250.93|0
1649743800000|2022-04-12 06:10:00|256.14|253.34|257.1|254.3|257.26|254.46|256.14|253.34|0
1649744100000|2022-04-12 06:15:00|257.02|254.22|257.42|254.62|257.42|254.62|256.29|253.49|0
1649744400000|2022-04-12 06:20:00|257.34|254.54|255.96|253.16|257.42|254.62|255.96|253.16|0
1649744700000|2022-04-12 06:25:00|256.12|253.32|257.09|254.29|257.09|254.29|256.04|253.24|0
1649745000000|2022-04-12 06:30:00|256.93|254.13|257.08|254.28|257.24|254.44|256.28|253.48|0
1649745300000|2022-04-12 06:35:00|257.24|254.44|260.48|257.68|260.97|258.17|257.24|254.44|0
1649745600000|2022-04-12 06:40:00|260.32|257.52|258.93|256.13|260.97|258.17|258.85|256.05|0
1649745900000|2022-04-12 06:45:00|258.85|256.05|258.36|255.56|259.5|256.7|257.56|254.76|0
1649746200000|2022-04-12 06:50:00|258.53|255.73|258.2|255.4|258.69|255.89|257.71|254.91|0
1649746500000|2022-04-12 06:55:00|257.71|254.91|259.33|256.53|259.33|256.53|257.23|254.43|0
1649746800000|2022-04-12 07:00:00|259.49|256.69|256.41|253.61|260.46|257.66|256.41|253.61|0
1649747100000|2022-04-12 07:05:00|255.89|253.49|254.06|251.66|255.89|253.49|252.61|250.21|0
1649747400000|2022-04-12 07:10:00|253.74|251.34|255.52|253.12|257.3|254.9|253.26|250.86|0
1649747700000|2022-04-12 07:15:00|255.68|253.28|252.44|250.04|255.68|253.28|250.83|248.43|0
1649748000000|2022-04-12 07:20:00|252.28|249.88|253.4|251|253.73|251.33|249.39|246.99|0
1649748300000|2022-04-12 07:25:00|253.08|250.68|256.78|254.38|256.94|254.54|253.08|250.68|0
1649748600000|2022-04-12 07:30:00|256.62|254.22|254.04|251.64|256.62|254.22|252.75|250.35|0
1649748900000|2022-04-12 07:35:00|253.88|251.48|252.91|250.51|254.2|251.8|251.15|248.75|0
1649749200000|2022-04-12 07:40:00|252.59|250.19|251.3|248.9|253.23|250.83|250.51|248.11|0
1649749500000|2022-04-12 07:45:00|250.83|248.43|255.47|253.07|255.47|253.07|250.67|248.27|0
1649749800000|2022-04-12 07:50:00|255.31|252.91|256.03|253.63|257.08|254.68|253.54|251.14|0
1649750100000|2022-04-12 07:55:00|256.27|253.87|256.43|254.03|257.4|255|255.95|253.55|0
1649750400000|2022-04-12 08:00:00|256.51|254.11|255.94|253.54|258.05|255.65|255.46|253.06|0
1649750700000|2022-04-12 08:05:00|255.86|253.46|256.91|254.51|257.07|254.67|255.29|252.89|0
1649751000000|2022-04-12 08:10:00|257.07|254.67|258.36|255.96|258.52|256.12|256.74|254.34|0
1649751300000|2022-04-12 08:15:00|258.52|256.12|258.52|256.12|259.82|257.42|258.03|255.63|0
1649751600000|2022-04-12 08:20:00|259|256.6|260.62|258.22|261.11|258.71|258.84|256.44|0
1649751900000|2022-04-12 08:25:00|260.3|257.9|260.7|258.3|261.11|258.71|258.67|256.27|0
1649752200000|2022-04-12 08:30:00|260.62|258.22|262.81|260.41|263.23|260.83|260.13|257.73|0
1649752500000|2022-04-12 08:35:00|262.98|260.58|264.86|262.46|265.52|263.12|262.98|260.58|0
1649752800000|2022-04-12 08:40:00|265.02|262.62|265.1|262.7|266.17|263.77|264.86|262.46|0
1649753100000|2022-04-12 08:45:00|265.18|262.78|265.84|263.44|266.99|264.59|264.69|262.29|0
1649753400000|2022-04-12 08:50:00|266|263.6|267.31|264.91|267.89|265.49|266|263.6|0
1649753700000|2022-04-12 08:55:00|267.39|264.99|265.31|262.91|268.64|266.24|265.23|262.83|0
1649754000000|2022-04-12 09:00:00|265.23|262.83|264.15|261.75|265.88|263.48|263.98|261.58|0
1649754300000|2022-04-12 09:05:00|263.98|261.58|266.03|263.63|266.61|264.21|263.98|261.58|0
1649754600000|2022-04-12 09:10:00|265.95|263.55|263.56|261.16|266.12|263.72|262.99|260.59|0
1649754900000|2022-04-12 09:15:00|263.48|261.08|263.97|261.57|264.47|262.07|262.82|260.42|0
1649755200000|2022-04-12 09:20:00|263.81|261.41|263.64|261.24|264.05|261.65|262.17|259.77|0
1649755500000|2022-04-12 09:25:00|263.47|261.07|264.95|262.55|265.28|262.88|263.14|260.74|0
1649755800000|2022-04-12 09:30:00|264.78|262.38|265.44|263.04|266.59|264.19|264.29|261.89|0
1649756100000|2022-04-12 09:35:00|265.52|263.12|266.26|263.86|266.75|264.35|264.94|262.54|0
1649756400000|2022-04-12 09:40:00|266.34|263.94|267.08|264.68|267.08|264.68|266.25|263.85|0
1649756700000|2022-04-12 09:45:00|267.24|264.84|265.75|263.35|267.65|265.25|265.43|263.03|0
1649757000000|2022-04-12 09:50:00|265.83|263.43|268.39|265.99|268.39|265.99|265.75|263.35|0
1649757300000|2022-04-12 09:55:00|268.23|265.83|266.74|264.34|268.89|266.49|266.57|264.17|0
1649757600000|2022-04-12 10:00:00|266.65|264.25|267.56|265.16|268.72|266.32|266.41|264.01|0
1649757900000|2022-04-12 10:05:00|267.39|264.99|267.3|264.9|267.72|265.32|266.07|263.67|0
1649758200000|2022-04-12 10:10:00|267.22|264.82|266.72|264.32|268.54|266.14|266.31|263.91|0
1649758500000|2022-04-12 10:15:00|266.56|264.16|265.23|262.83|266.89|264.49|265.23|262.83|0
1649758800000|2022-04-12 10:20:00|265.4|263|265.47|263.07|266.06|263.66|264.57|262.17|0
1649759100000|2022-04-12 10:25:00|265.39|262.99|266.88|264.48|266.95|264.55|264.41|262.01|0
1649759400000|2022-04-12 10:30:00|266.71|264.31|267.53|265.13|267.7|265.3|266.05|263.65|0
1649759700000|2022-04-12 10:35:00|268.03|265.63|269.35|266.95|270.18|267.78|268.03|265.63|0
1649760000000|2022-04-12 10:40:00|269.18|266.78|269.35|266.95|269.68|267.28|267.86|265.46|0
1649760300000|2022-04-12 10:45:00|269.51|267.11|268.51|266.11|269.68|267.28|268.18|265.78|0
1649760600000|2022-04-12 10:50:00|268.59|266.19|269.34|266.94|269.34|266.94|268.51|266.11|0
1649760900000|2022-04-12 10:55:00|269.5|267.1|267.68|265.28|269.67|267.27|267.51|265.11|0
1649761200000|2022-04-12 11:00:00|267.51|265.11|267.51|265.11|268.5|266.1|267.18|264.78|0
1649761500000|2022-04-12 11:05:00|267.34|264.94|266.51|264.11|267.92|265.52|266.51|264.11|0
1649761800000|2022-04-12 11:10:00|266.35|263.95|265.52|263.12|266.51|264.11|265.19|262.79|0
1649762100000|2022-04-12 11:15:00|265.35|262.95|265.84|263.44|266.17|263.77|264.03|261.63|0
1649762400000|2022-04-12 11:20:00|265.68|263.28|266|263.6|267.16|264.76|265.67|263.27|0
1649762700000|2022-04-12 11:25:00|265.84|263.44|267.82|265.42|267.98|265.58|265.67|263.27|0
1649763000000|2022-04-12 11:30:00|267.98|265.58|268.97|266.57|269.47|267.07|267.82|265.42|0
1649763300000|2022-04-12 11:35:00|268.81|266.41|268.8|266.4|269.64|267.24|267.64|265.24|0
1649763600000|2022-04-12 11:40:00|268.64|266.24|268.96|266.56|269.8|267.4|266.98|264.58|0
1649763900000|2022-04-12 11:45:00|269.13|266.73|269.62|267.22|270.12|267.72|269.13|266.73|0
1649764200000|2022-04-12 11:50:00|269.7|267.3|269.78|267.38|270.45|268.05|269.46|267.06|0
1649764500000|2022-04-12 11:55:00|269.62|267.22|270.28|267.88|270.45|268.05|268.95|266.55|0
1649764800000|2022-04-12 12:00:00|270.45|268.05|270.28|267.88|270.45|268.05|268.95|266.55|0
1649765100000|2022-04-12 12:05:00|270.27|267.87|273.44|271.04|273.77|271.37|270.27|267.87|0
1649765400000|2022-04-12 12:10:00|273.27|270.87|273.44|271.04|273.77|271.37|272.6|270.2|0
1649765700000|2022-04-12 12:15:00|273.27|270.87|272.26|269.86|273.77|271.37|272.17|269.77|0
1649766000000|2022-04-12 12:20:00|272.43|270.03|272.26|269.86|273.1|270.7|271.76|269.36|0
1649766300000|2022-04-12 12:25:00|272.34|269.94|271.27|268.87|273.61|271.21|271.27|268.87|0
1649766600000|2022-04-12 12:30:00|276.96|274.56|289.31|286.91|289.31|286.91|276.96|274.56|0
1649766900000|2022-04-12 12:35:00|288.96|286.56|286.55|284.15|288.96|286.56|284.67|282.27|0
1649767200000|2022-04-12 12:40:00|286.38|283.98|290.91|288.51|293.28|290.88|285.87|283.47|0
1649767500000|2022-04-12 12:45:00|290.99|288.59|295.61|293.21|295.96|293.56|290.99|288.59|0
1649767800000|2022-04-12 12:50:00|295.43|293.03|298.41|296.01|298.41|296.01|293.16|290.76|0
1649768100000|2022-04-12 12:55:00|298.58|296.18|297.35|294.95|301.04|298.64|296.82|294.42|0
1649768400000|2022-04-12 13:00:00|297.17|294.77|295.94|293.54|297.35|294.95|295.59|293.19|0
1649768700000|2022-04-12 13:05:00|296.03|293.63|292.28|289.88|297.34|294.94|290.72|288.32|0
1649769000000|2022-04-12 13:10:00|291.93|289.53|288.63|286.23|292.1|289.7|288.46|286.06|0
1649769300000|2022-04-12 13:15:00|288.81|286.41|288.97|286.57|290.71|288.31|288.11|285.71|0
1649769600000|2022-04-12 13:20:00|289.15|286.75|286.21|283.81|289.49|287.09|285.35|282.95|0
1649769900000|2022-04-12 13:25:00|286.04|283.64|285|282.6|288.11|285.71|285|282.6|0
1649770200000|2022-04-12 13:30:00|285.86|283.46|282.6|280.2|285.86|283.46|280.38|277.98|0
1649770500000|2022-04-12 13:35:00|283.63|281.23|289.3|286.9|291.21|288.81|280.55|278.15|0
1649770800000|2022-04-12 13:40:00|290.34|287.94|291.55|289.15|292.08|289.68|285.08|282.68|0
1649771100000|2022-04-12 13:45:00|292.08|289.68|294.34|291.94|296.26|293.86|290.34|287.94|0
1649771400000|2022-04-12 13:50:00|294.33|291.93|301.43|299.03|304.08|301.68|294.16|291.76|0
1649771700000|2022-04-12 13:55:00|301.61|299.21|299.49|297.09|301.61|299.21|297.73|295.33|0
1649772000000|2022-04-12 14:00:00|299.66|297.26|297.03|294.63|300.9|298.5|294.93|292.53|0
1649772300000|2022-04-12 14:05:00|296.68|294.28|295.62|293.22|297.03|294.63|293.19|290.79|0
1649772600000|2022-04-12 14:10:00|296.15|293.75|297.37|294.97|297.9|295.5|294.4|292|0
1649772900000|2022-04-12 14:15:00|297.55|295.15|291.79|289.39|298.25|295.85|291.44|289.04|0
1649773200000|2022-04-12 14:20:00|292.31|289.91|293.17|290.77|296.14|293.74|291.61|289.21|0
1649773500000|2022-04-12 14:25:00|293.35|290.95|289.01|286.61|293.69|291.29|289.01|286.61|0
1649773800000|2022-04-12 14:30:00|289.35|286.95|289.6|287.2|289.87|287.47|287.11|284.71|0
1649774100000|2022-04-12 14:35:00|290.04|287.64|284.86|282.46|290.9|288.5|284.18|281.78|0
1649774400000|2022-04-12 14:40:00|284.69|282.29|284.86|282.46|286.24|283.84|282.97|280.57|0
1649774700000|2022-04-12 14:45:00|284.69|282.29|282.4|280|286.23|283.83|281.71|279.31|0
1649775000000|2022-04-12 14:50:00|282.57|280.17|282.05|279.65|282.57|280.17|279.32|276.92|0
1649775300000|2022-04-12 14:55:00|281.88|279.48|281.88|279.48|283.42|281.02|280.34|277.94|0
1649775600000|2022-04-12 15:00:00|281.7|279.3|284.27|281.87|284.96|282.56|279.49|277.09|0
1649775900000|2022-04-12 15:05:00|284.35|281.95|280.33|277.93|284.61|282.21|279.82|277.42|0
1649776200000|2022-04-12 15:10:00|280.5|278.1|283.4|281|283.75|281.35|279.82|277.42|0
1649776500000|2022-04-12 15:15:00|283.92|281.52|286.92|284.52|287.01|284.61|283.06|280.66|0
1649776800000|2022-04-12 15:20:00|287.18|284.78|288.39|285.99|289.6|287.2|286.67|284.27|0
1649777100000|2022-04-12 15:25:00|289.08|286.68|290.79|288.39|293.57|291.17|288.91|286.51|0
1649777400000|2022-04-12 15:30:00|291.58|289.18|292.62|290.22|294.02|291.62|291.41|289.01|0
1649777700000|2022-04-12 15:35:00|293.15|290.75|289.39|286.99|294.02|291.62|288.79|286.39|0
1649778000000|2022-04-12 15:40:00|289.49|287.09|290|287.6|291.05|288.65|288.62|286.22|0
1649778300000|2022-04-12 15:45:00|290.18|287.78|288.44|286.04|290.87|288.47|287.74|285.34|0
1649778600000|2022-04-12 15:50:00|288.87|286.47|289.99|287.59|290.69|288.29|286.53|284.13|0
1649778900000|2022-04-12 15:55:00|290.34|287.94|288.08|285.68|290.86|288.46|287.13|284.73|0
1649779200000|2022-04-12 16:00:00|288.43|286.03|285.91|283.51|288.77|286.37|285.66|283.26|0
1649779500000|2022-04-12 16:05:00|286|283.6|283.07|280.67|287.04|284.64|282.04|279.64|0
1649779800000|2022-04-12 16:10:00|283.24|280.84|281.52|279.12|283.24|280.84|280.5|278.1|0
1649780100000|2022-04-12 16:15:00|282.55|280.15|284.09|281.69|287.55|285.15|281.35|278.95|0
1649780400000|2022-04-12 16:20:00|283.58|281.18|278.95|276.55|283.58|281.18|278.78|276.38|0
1649780700000|2022-04-12 16:25:00|278.61|276.21|275.38|272.98|278.61|276.21|274.53|272.13|0
1649781000000|2022-04-12 16:30:00|274.7|272.3|274.69|272.29|277.41|275.01|274.69|272.29|0
1649781300000|2022-04-12 16:35:00|274.36|271.96|276.05|273.65|277.24|274.84|274.36|271.96|0
1649781600000|2022-04-12 16:40:00|276.22|273.82|273.67|271.27|277.06|274.66|272.83|270.43|0
1649781900000|2022-04-12 16:45:00|274.01|271.61|275.36|272.96|275.53|273.13|271.65|269.25|0
1649782200000|2022-04-12 16:50:00|275.53|273.13|276.54|274.14|279.27|276.87|275.19|272.79|0
1649782500000|2022-04-12 16:55:00|276.71|274.31|277.13|274.73|278.24|275.84|276.54|274.14|0
1649782800000|2022-04-12 17:00:00|276.88|274.48|272.3|269.9|278.41|276.01|269.27|266.87|0
1649783100000|2022-04-12 17:05:00|273.15|270.75|273.06|270.66|274.67|272.27|271.46|269.06|0
1649783400000|2022-04-12 17:10:00|272.81|270.41|276.87|274.47|278.92|276.52|272.81|270.41|0
1649783700000|2022-04-12 17:15:00|276.53|274.13|276.95|274.55|277.21|274.81|274.15|271.75|0
1649784000000|2022-04-12 17:20:00|277.04|274.64|276.35|273.95|280.79|278.39|274.91|272.51|0
1649784300000|2022-04-12 17:25:00|276.09|273.69|274.05|271.65|276.52|274.12|273.8|271.4|0
1649784600000|2022-04-12 17:30:00|274.14|271.74|274.65|272.25|275.41|273.01|271.61|269.21|0
1649784900000|2022-04-12 17:35:00|274.48|272.08|269.91|267.51|275.49|273.09|269.74|267.34|0
1649785200000|2022-04-12 17:40:00|269.57|267.17|266.04|263.64|270.58|268.18|265.62|263.22|0
1649785500000|2022-04-12 17:45:00|265.87|263.47|264.53|262.13|266.54|264.14|263.36|260.96|0
1649785800000|2022-04-12 17:50:00|264.36|261.96|260.53|258.13|264.36|261.96|259.87|257.47|0
1649786100000|2022-04-12 17:55:00|260.37|257.97|259.15|256.75|260.37|257.97|255.91|253.51|0
1649786400000|2022-04-12 18:00:00|259.31|256.91|261.46|259.06|261.63|259.23|256.67|254.27|0
1649786700000|2022-04-12 18:05:00|261.13|258.73|261.79|259.39|263.95|261.55|260.63|258.23|0
1649787000000|2022-04-12 18:10:00|261.62|259.22|256.5|254.1|261.62|259.22|256.5|254.1|0
1649787300000|2022-04-12 18:15:00|256.33|253.93|255.08|252.68|256.72|254.32|253.71|251.31|0
1649787600000|2022-04-12 18:20:00|254.76|252.36|254.43|252.03|257.21|254.81|254.1|251.7|0
1649787900000|2022-04-12 18:25:00|254.1|251.7|253.36|250.96|255.41|253.01|253.12|250.72|0
1649788200000|2022-04-12 18:30:00|253.28|250.88|253.93|251.53|254.59|252.19|250.04|247.64|0
1649788500000|2022-04-12 18:35:00|253.44|251.04|253.76|251.36|256.54|254.14|252.3|249.9|0
1649788800000|2022-04-12 18:40:00|253.44|251.04|252.78|250.38|254.74|252.34|251.16|248.76|0
1649789100000|2022-04-12 18:45:00|253.11|250.71|255.71|253.31|258.01|255.61|253.11|250.71|0
1649789400000|2022-04-12 18:50:00|255.88|253.48|256.36|253.96|256.85|254.45|253.27|250.87|0
1649789700000|2022-04-12 18:55:00|256.69|254.29|255.21|252.81|258.17|255.77|254.56|252.16|0
1649790000000|2022-04-12 19:00:00|254.72|252.32|248.56|246.16|256.52|254.12|248.24|245.84|0
1649790300000|2022-04-12 19:05:00|248.72|246.32|244.39|241.99|249.69|247.29|244.23|241.83|0
1649790600000|2022-04-12 19:10:00|244.71|242.31|244.41|242.01|245.98|243.58|240.61|238.21|0
1649790900000|2022-04-12 19:15:00|244.33|241.93|246.48|244.08|246.48|244.08|243.61|241.21|0
1649791200000|2022-04-12 19:20:00|246.65|244.25|247.92|245.52|250.02|247.62|246.65|244.25|0
1649791500000|2022-04-12 19:25:00|247.44|245.04|244.24|241.84|247.44|245.04|241.85|239.45|0
1649791800000|2022-04-12 19:30:00|243.28|240.88|244.77|242.37|246.21|243.81|242.49|240.09|0
1649792100000|2022-04-12 19:35:00|244.13|241.73|250.7|248.3|251.67|249.27|243.66|241.26|0
1649792400000|2022-04-12 19:40:00|250.54|248.14|249.08|246.68|252.48|250.08|248.6|246.2|0
1649792700000|2022-04-12 19:45:00|247.16|244.76|253.78|251.38|255.96|253.56|247.16|244.76|0
1649793000000|2022-04-12 19:50:00|253.14|250.74|253.94|251.54|255.73|253.33|251.2|248.8|0
1649793300000|2022-04-12 19:55:00|254.59|252.19|254.26|251.86|256.86|254.46|252.48|250.08|0
1649793600000|2022-04-12 20:00:00|253.45|251.05|252.15|249.75|253.45|251.05|251.19|248.79|0
1649793900000|2022-04-12 20:05:00|252.8|250.4|257.34|254.94|257.34|254.94|251.99|249.59|0
1649794200000|2022-04-12 20:10:00|256.85|254.45|255.71|253.31|257.34|254.94|255.71|253.31|0
1649794500000|2022-04-12 20:15:00|255.91|253.11|256.23|253.43|256.39|253.59|255.42|252.62|0
1649794800000|2022-04-12 20:20:00|256.15|253.35|256.23|253.43|256.23|253.43|255.58|252.78|0
1649795100000|2022-04-12 20:25:00|256.39|253.59|256.71|253.91|256.88|254.08|256.06|253.26|0
1649795400000|2022-04-12 20:30:00|256.87|254.07|256.71|253.91|257.36|254.56|256.71|253.91|0
1649795700000|2022-04-12 20:35:00|256.87|254.07|256.7|253.9|256.87|254.07|256.54|253.74|0
1649796000000|2022-04-12 20:40:00|256.78|253.98|256.37|253.57|256.86|254.06|256.37|253.57|0
1649796300000|2022-04-12 20:45:00|256.21|253.41|255.55|252.75|256.37|253.57|255.39|252.59|0
1649796600000|2022-04-12 20:50:00|255.39|252.59|256.44|253.64|256.53|253.73|255.39|252.59|0
1649796900000|2022-04-12 20:55:00|256.36|253.56|255.62|252.82|256.69|253.89|255.55|252.75|0
1649797200000|2022-04-12 21:00:00|255.54|252.74|255.89|253.09|256.01|253.21|255.54|252.74|0
1649797500000|2022-04-12 21:05:00|256.01|253.21|255.86|253.06|256.01|253.21|255.86|253.06|0
1649797800000|2022-04-12 21:10:00|255.84|253.04|255.86|253.06|255.86|253.06|255.84|253.04|0
1649798100000|2022-04-12 21:15:00|255.85|253.05|255.88|253.08|255.88|253.08|255.85|253.05|0
1649798400000|2022-04-12 21:20:00|255.92|253.12|255.95|253.15|256.07|253.27|255.85|253.05|0
1649798700000|2022-04-12 21:25:00|256.09|253.29|256.04|253.24|256.18|253.38|255.94|253.14|0
1649799000000|2022-04-12 21:30:00|256.01|253.21|255.68|252.88|256.01|253.21|255.49|252.69|0
1649799300000|2022-04-12 21:35:00|255.61|252.81|256.15|253.35|256.15|253.35|255.61|252.81|0
1649799600000|2022-04-12 21:40:00|255.93|253.13|256|253.2|256|253.2|255.65|252.85|0
1649799900000|2022-04-12 21:45:00|255.88|253.08|255.85|253.05|256.12|253.32|255.71|252.91|0
1649800200000|2022-04-12 21:50:00|255.61|252.81|255.88|253.08|255.95|253.15|255.61|252.81|0
1649800500000|2022-04-12 21:55:00|255.87|253.07|256.01|253.21|256.09|253.29|255.78|252.98|0
1649800800000|2022-04-12 22:00:00|256.71|253.91|257.28|254.48|257.77|254.97|256.63|253.83|0
1649801100000|2022-04-12 22:05:00|257.2|254.4|257.76|254.96|258.09|255.29|257.12|254.32|0
1649801400000|2022-04-12 22:10:00|257.84|255.04|257.19|254.39|258.42|255.62|257.11|254.31|0
1649801700000|2022-04-12 22:15:00|257.27|254.47|255.64|252.84|257.27|254.47|255.23|252.43|0
1649802000000|2022-04-12 22:20:00|255.72|252.92|255.31|252.51|256.12|253.32|254.58|251.78|0
1649802300000|2022-04-12 22:25:00|255.39|252.59|255.31|252.51|255.63|252.83|254.98|252.18|0
1649802600000|2022-04-12 22:30:00|255.47|252.67|256.28|253.48|256.36|253.56|255.47|252.67|0
1649802900000|2022-04-12 22:35:00|256.44|253.64|256.76|253.96|257.41|254.61|256.44|253.64|0
1649803200000|2022-04-12 22:40:00|256.92|254.12|257.08|254.28|257.25|254.45|256.84|254.04|0
1649803500000|2022-04-12 22:45:00|257.16|254.36|257.4|254.6|257.4|254.6|256.75|253.95|0
1649803800000|2022-04-12 22:50:00|257.57|254.77|258.71|255.91|258.71|255.91|257.57|254.77|0
1649804100000|2022-04-12 22:55:00|258.54|255.74|259.36|256.56|259.36|256.56|258.54|255.74|0
1649804400000|2022-04-12 23:00:00|259.19|256.39|260.17|257.37|260.17|257.37|259.11|256.31|0
1649804700000|2022-04-12 23:05:00|260.01|257.21|260.66|257.86|260.66|257.86|259.84|257.04|0
1649805000000|2022-04-12 23:10:00|260.5|257.7|260.16|257.36|260.66|257.86|260.16|257.36|0
1649805300000|2022-04-12 23:15:00|260.08|257.28|260.49|257.69|260.65|257.85|259.67|256.87|0
1649805600000|2022-04-12 23:20:00|260.32|257.52|259.99|257.19|260.32|257.52|259.66|256.86|0
1649805900000|2022-04-12 23:25:00|260.15|257.35|260.31|257.51|260.65|257.85|259.99|257.19|0
1649806200000|2022-04-12 23:30:00|260.39|257.59|259.65|256.85|260.48|257.68|259.65|256.85|0
1649806500000|2022-04-12 23:35:00|259.49|256.69|259.16|256.36|260.47|257.67|259.16|256.36|0
1649806800000|2022-04-12 23:40:00|259.32|256.52|260.3|257.5|260.47|257.67|259.32|256.52|0
1649807100000|2022-04-12 23:45:00|260.47|257.67|261.45|258.65|261.45|258.65|260.46|257.66|0
1649807400000|2022-04-12 23:50:00|261.61|258.81|262.27|259.47|262.76|259.96|261.61|258.81|0
1649807700000|2022-04-12 23:55:00|262.43|259.63|262.92|260.12|262.92|260.12|262.1|259.3|0
1649808000000|2022-04-13 00:00:00|262.76|259.96|263.08|260.28|263.74|260.94|262.59|259.79|0
1649808300000|2022-04-13 00:05:00|263.25|260.45|263.41|260.61|263.74|260.94|262.58|259.78|0
1649808600000|2022-04-13 00:10:00|263.57|260.77|262.91|260.11|263.57|260.77|262.74|259.94|0
1649808900000|2022-04-13 00:15:00|263.07|260.27|263.07|260.27|263.56|260.76|262.57|259.77|0
1649809200000|2022-04-13 00:20:00|262.9|260.1|262.98|260.18|263.07|260.27|262.73|259.93|0
1649809500000|2022-04-13 00:25:00|263.06|260.26|261.91|259.11|263.06|260.26|261.58|258.78|0
1649809800000|2022-04-13 00:30:00|262.07|259.27|262.73|259.93|263.06|260.26|261.58|258.78|0
1649810100000|2022-04-13 00:35:00|262.89|260.09|263.38|260.58|263.88|261.08|262.72|259.92|0
1649810400000|2022-04-13 00:40:00|263.29|260.49|263.87|261.07|263.87|261.07|263.05|260.25|0
1649810700000|2022-04-13 00:45:00|264.04|261.24|264.69|261.89|265.36|262.56|264.04|261.24|0
1649811000000|2022-04-13 00:50:00|264.86|262.06|264.52|261.72|265.03|262.23|264.36|261.56|0
1649811300000|2022-04-13 00:55:00|264.6|261.8|265.18|262.38|265.35|262.55|264.36|261.56|0
1649811600000|2022-04-13 01:00:00|265.1|262.3|265.01|262.21|265.68|262.88|264.85|262.05|0
1649811900000|2022-04-13 01:05:00|265.09|262.29|265.17|262.37|265.67|262.87|264.85|262.05|0
1649812200000|2022-04-13 01:10:00|265.34|262.54|265.34|262.54|266|263.2|265.17|262.37|0
1649812500000|2022-04-13 01:15:00|265.5|262.7|265|262.2|265.5|262.7|264.67|261.87|0
1649812800000|2022-04-13 01:20:00|264.83|262.03|265.49|262.69|265.66|262.86|264.5|261.7|0
1649813100000|2022-04-13 01:25:00|265.41|262.61|265.16|262.36|265.57|262.77|264.99|262.19|0
1649813400000|2022-04-13 01:30:00|264.99|262.19|265.15|262.35|266.32|263.52|264.66|261.86|0
1649813700000|2022-04-13 01:35:00|265.32|262.52|265.15|262.35|265.32|262.52|264.82|262.02|0
1649814000000|2022-04-13 01:40:00|265.23|262.43|265.97|263.17|266.14|263.34|264.98|262.18|0
1649814300000|2022-04-13 01:45:00|266.14|263.34|264.97|262.17|266.8|264|264.81|262.01|0
1649814600000|2022-04-13 01:50:00|265.14|262.34|265.71|262.91|266.3|263.5|264.97|262.17|0
1649814900000|2022-04-13 01:55:00|265.8|263|265.63|262.83|266.63|263.83|265.38|262.58|0
1649815200000|2022-04-13 02:00:00|265.79|262.99|265.46|262.66|266.29|263.49|265.13|262.33|0
1649815500000|2022-04-13 02:05:00|265.62|262.82|266.62|263.82|266.95|264.15|265.46|262.66|0
1649815800000|2022-04-13 02:10:00|266.45|263.65|266.61|263.81|266.94|264.14|266.12|263.32|0
1649816100000|2022-04-13 02:15:00|266.78|263.98|266.61|263.81|266.94|264.14|266.28|263.48|0
1649816400000|2022-04-13 02:20:00|266.44|263.64|266.94|264.14|267.44|264.64|266.44|263.64|0
1649816700000|2022-04-13 02:25:00|266.77|263.97|266.93|264.13|267.26|264.46|266.43|263.63|0
1649817000000|2022-04-13 02:30:00|266.76|263.96|267.76|264.96|267.93|265.13|266.76|263.96|0
1649817300000|2022-04-13 02:35:00|267.59|264.79|267.09|264.29|268.09|265.29|267.09|264.29|0
1649817600000|2022-04-13 02:40:00|267.25|264.45|266.25|263.45|267.25|264.45|266.09|263.29|0
1649817900000|2022-04-13 02:45:00|266.42|263.62|266.91|264.11|266.91|264.11|266.09|263.29|0
1649818200000|2022-04-13 02:50:00|267.08|264.28|267.41|264.61|267.58|264.78|266.74|263.94|0
1649818500000|2022-04-13 02:55:00|267.49|264.69|266.91|264.11|267.74|264.94|266.74|263.94|0
1649818800000|2022-04-13 03:00:00|267.07|264.27|268.23|265.43|268.4|265.6|267.07|264.27|0
1649819100000|2022-04-13 03:05:00|268.07|265.27|267.81|265.01|269.23|266.43|267.73|264.93|0
1649819400000|2022-04-13 03:10:00|267.9|265.1|267.49|264.69|268.23|265.43|266.81|264.01|0
1649819700000|2022-04-13 03:15:00|267.32|264.52|267.65|264.85|267.65|264.85|267.16|264.36|0
1649820000000|2022-04-13 03:20:00|267.82|265.02|267.98|265.18|268.48|265.68|267.65|264.85|0
1649820300000|2022-04-13 03:25:00|267.82|265.02|268.15|265.35|268.15|265.35|267.65|264.85|0
1649820600000|2022-04-13 03:30:00|267.98|265.18|267.47|264.67|268.48|265.68|267.14|264.34|0
1649820900000|2022-04-13 03:35:00|267.39|264.59|268.22|265.42|268.3|265.5|267.31|264.51|0
1649821200000|2022-04-13 03:40:00|268.3|265.5|267.8|265|268.47|265.67|267.71|264.91|0
1649821500000|2022-04-13 03:45:00|267.71|264.91|268.13|265.33|268.3|265.5|267.71|264.91|0
1649821800000|2022-04-13 03:50:00|267.96|265.16|268.12|265.32|268.29|265.49|267.87|265.07|0
1649822100000|2022-04-13 03:55:00|267.96|265.16|268.12|265.32|268.12|265.32|267.79|264.99|0
1649822400000|2022-04-13 04:00:00|268.2|265.4|267.45|264.65|268.29|265.49|267.28|264.48|0
1649822700000|2022-04-13 04:05:00|267.61|264.81|268.11|265.31|268.28|265.48|267.45|264.65|0
1649823000000|2022-04-13 04:10:00|267.94|265.14|267.94|265.14|268.11|265.31|267.77|264.97|0
1649823300000|2022-04-13 04:15:00|267.77|264.97|268.1|265.3|268.11|265.31|267.6|264.8|0
1649823600000|2022-04-13 04:20:00|267.94|265.14|267.76|264.96|268.27|265.47|267.76|264.96|0
1649823900000|2022-04-13 04:25:00|267.6|264.8|266.59|263.79|267.6|264.8|266.43|263.63|0
1649824200000|2022-04-13 04:30:00|266.43|263.63|264.93|262.13|266.59|263.79|264.93|262.13|0
1649824500000|2022-04-13 04:35:00|265.09|262.29|265.09|262.29|265.26|262.46|264.1|261.3|0
1649824800000|2022-04-13 04:40:00|264.92|262.12|265.25|262.45|265.42|262.62|264.75|261.95|0
1649825100000|2022-04-13 04:45:00|265.42|262.62|266.08|263.28|266.08|263.28|265.25|262.45|0
1649825400000|2022-04-13 04:50:00|265.99|263.19|265.74|262.94|266.24|263.44|265.74|262.94|0
1649825700000|2022-04-13 04:55:00|265.91|263.11|266.57|263.77|266.57|263.77|265.91|263.11|0
1649826000000|2022-04-13 05:00:00|266.4|263.6|267.9|265.1|267.98|265.18|266.07|263.27|0
1649826300000|2022-04-13 05:05:00|267.73|264.93|267.56|264.76|267.73|264.93|267.06|264.26|0
1649826600000|2022-04-13 05:10:00|267.73|264.93|266.39|263.59|267.73|264.93|266.06|263.26|0
1649826900000|2022-04-13 05:15:00|266.56|263.76|267.72|264.92|267.72|264.92|266.47|263.67|0
1649827200000|2022-04-13 05:20:00|267.55|264.75|267.71|264.91|268.38|265.58|267.55|264.75|0
1649827500000|2022-04-13 05:25:00|267.55|264.75|267.21|264.41|267.55|264.75|266.71|263.91|0
1649827800000|2022-04-13 05:30:00|267.38|264.58|271.73|268.93|271.73|268.93|267.38|264.58|0
1649828100000|2022-04-13 05:35:00|271.89|269.09|272.39|269.59|273.91|271.11|270.89|268.09|0
1649828400000|2022-04-13 05:40:00|272.23|269.43|272.05|269.25|273.07|270.27|272.05|269.25|0
1649828700000|2022-04-13 05:45:00|271.89|269.09|273.57|270.77|273.57|270.77|271.89|269.09|0
1649829000000|2022-04-13 05:50:00|273.73|270.93|275.42|272.62|275.42|272.62|273.06|270.26|0
1649829300000|2022-04-13 05:55:00|275.25|272.45|276.26|273.46|276.43|273.63|275.08|272.28|0
1649829600000|2022-04-13 06:00:00|276.43|273.63|274.57|271.77|276.43|273.63|274.57|271.77|0
1649829900000|2022-04-13 06:05:00|274.74|271.94|272.71|269.91|274.74|271.94|272.54|269.74|0
1649830200000|2022-04-13 06:10:00|272.87|270.07|273.71|270.91|274.22|271.42|272.54|269.74|0
1649830500000|2022-04-13 06:15:00|273.54|270.74|274.72|271.92|274.72|271.92|272.95|270.15|0
1649830800000|2022-04-13 06:20:00|274.55|271.75|273.37|270.57|274.89|272.09|273.37|270.57|0
1649831100000|2022-04-13 06:25:00|273.45|270.65|272.69|269.89|273.87|271.07|272.52|269.72|0
1649831400000|2022-04-13 06:30:00|272.52|269.72|271|268.2|272.86|270.06|270.33|267.53|0
1649831700000|2022-04-13 06:35:00|270.84|268.04|269.99|267.19|271.84|269.04|269.99|267.19|0
1649832000000|2022-04-13 06:40:00|269.82|267.02|269.99|267.19|270.66|267.86|269.66|266.86|0
1649832300000|2022-04-13 06:45:00|270.16|267.36|270.4|267.6|270.99|268.19|269.65|266.85|0
1649832600000|2022-04-13 06:50:00|270.49|267.69|270.15|267.35|270.99|268.19|270.15|267.35|0
1649832900000|2022-04-13 06:55:00|269.98|267.18|269.47|266.67|269.98|267.18|268.64|265.84|0
1649833200000|2022-04-13 07:00:00|269.64|266.84|267.8|265|271.31|268.51|267.63|264.83|0
1649833500000|2022-04-13 07:05:00|268.1|265.7|264.26|261.86|268.68|266.28|263.77|261.37|0
1649833800000|2022-04-13 07:10:00|264.1|261.7|265.09|262.69|266.09|263.69|263.76|261.36|0
1649834100000|2022-04-13 07:15:00|265|262.6|266.25|263.85|268.09|265.69|264.59|262.19|0
1649834400000|2022-04-13 07:20:00|266.16|263.76|267.75|265.35|270.26|267.86|265.92|263.52|0
1649834700000|2022-04-13 07:25:00|267.91|265.51|267.74|265.34|269.08|266.68|266.74|264.34|0
1649835000000|2022-04-13 07:30:00|267.82|265.42|266.4|264|267.82|265.42|265.41|263.01|0
1649835300000|2022-04-13 07:35:00|266.57|264.17|268.65|266.25|269.41|267.01|266.4|264|0
1649835600000|2022-04-13 07:40:00|268.74|266.34|270.07|267.67|271.86|269.46|268.4|266|0
1649835900000|2022-04-13 07:45:00|270.15|267.75|270.49|268.09|270.99|268.59|269.48|267.08|0
1649836200000|2022-04-13 07:50:00|270.57|268.17|269.14|266.74|270.82|268.42|268.3|265.9|0
1649836500000|2022-04-13 07:55:00|268.97|266.57|268.3|265.9|269.81|267.41|267.46|265.06|0
1649836800000|2022-04-13 08:00:00|268.13|265.73|270.81|268.41|272.16|269.76|267.63|265.23|0
1649837100000|2022-04-13 08:05:00|270.72|268.32|272.32|269.92|273.33|270.93|270.72|268.32|0
1649837400000|2022-04-13 08:10:00|272.15|269.75|270.55|268.15|272.4|270|270.3|267.9|0
1649837700000|2022-04-13 08:15:00|270.46|268.06|270.29|267.89|271.98|269.58|270.29|267.89|0
1649838000000|2022-04-13 08:20:00|270.21|267.81|270.54|268.14|270.79|268.39|269.45|267.05|0
1649838300000|2022-04-13 08:25:00|270.62|268.22|268.94|266.54|270.62|268.22|268.28|265.88|0
1649838600000|2022-04-13 08:30:00|268.78|266.38|269.78|267.38|269.94|267.54|267.94|265.54|0
1649838900000|2022-04-13 08:35:00|269.86|267.46|268.6|266.2|269.86|267.46|268.44|266.04|0
1649839200000|2022-04-13 08:40:00|268.77|266.37|272.46|270.06|272.63|270.23|268.77|266.37|0
1649839500000|2022-04-13 08:45:00|272.8|270.4|273.63|271.23|274.31|271.91|272.46|270.06|0
1649839800000|2022-04-13 08:50:00|273.97|271.57|273.8|271.4|274.48|272.08|272.45|270.05|0
1649840100000|2022-04-13 08:55:00|273.63|271.23|272.78|270.38|274.47|272.07|272.28|269.88|0
1649840400000|2022-04-13 09:00:00|272.61|270.21|271.94|269.54|272.78|270.38|271.77|269.37|0
1649840700000|2022-04-13 09:05:00|271.85|269.45|272.61|270.21|272.78|270.38|271.26|268.86|0
1649841000000|2022-04-13 09:10:00|272.44|270.04|271.93|269.53|273.11|270.71|271.93|269.53|0
1649841300000|2022-04-13 09:15:00|271.59|269.19|270.58|268.18|271.59|269.19|269.99|267.59|0
1649841600000|2022-04-13 09:20:00|270.49|268.09|269.9|267.5|270.74|268.34|269.57|267.17|0
1649841900000|2022-04-13 09:25:00|270.07|267.67|269.56|267.16|270.57|268.17|269.23|266.83|0
1649842200000|2022-04-13 09:30:00|269.23|266.83|269.22|266.82|269.39|266.99|268.72|266.32|0
1649842500000|2022-04-13 09:35:00|269.3|266.9|265.71|263.31|269.39|266.99|265.21|262.81|0
1649842800000|2022-04-13 09:40:00|265.88|263.48|264.62|262.22|265.88|263.48|264.38|261.98|0
1649843100000|2022-04-13 09:45:00|264.54|262.14|264.37|261.97|265.21|262.81|263.55|261.15|0
1649843400000|2022-04-13 09:50:00|264.29|261.89|263.92|261.52|264.29|261.89|262.59|260.19|0
1649843700000|2022-04-13 09:55:00|263.76|261.36|260.12|257.72|263.92|261.52|259.95|257.55|0
1649844000000|2022-04-13 10:00:00|260.28|257.88|261.93|259.53|262.59|260.19|259.7|257.3|0
1649844300000|2022-04-13 10:05:00|261.76|259.36|260.93|258.53|262.26|259.86|260.6|258.2|0
1649844600000|2022-04-13 10:10:00|261.26|258.86|262.58|260.18|263.08|260.68|261.17|258.77|0
1649844900000|2022-04-13 10:15:00|262.75|260.35|262.08|259.68|263.49|261.09|261.25|258.85|0
1649845200000|2022-04-13 10:20:00|261.91|259.51|261.33|258.93|263.24|260.84|261.25|258.85|0
1649845500000|2022-04-13 10:25:00|261.41|259.01|261.91|259.51|262.74|260.34|261.08|258.68|0
1649845800000|2022-04-13 10:30:00|261.82|259.42|264.47|262.07|264.56|262.16|261.74|259.34|0
1649846100000|2022-04-13 10:35:00|264.56|262.16|266.55|264.15|266.88|264.48|263.89|261.49|0
1649846400000|2022-04-13 10:40:00|266.72|264.32|266.29|263.89|267.22|264.82|265.88|263.48|0
1649846700000|2022-04-13 10:45:00|266.21|263.81|264.62|262.22|267.21|264.81|264.05|261.65|0
1649847000000|2022-04-13 10:50:00|264.71|262.31|266.87|264.47|267.88|265.48|264.71|262.31|0
1649847300000|2022-04-13 10:55:00|266.95|264.55|268.04|265.64|268.37|265.97|266.87|264.47|0
1649847600000|2022-04-13 11:00:00|268.29|265.89|269.21|266.81|269.37|266.97|267.37|264.97|0
1649847900000|2022-04-13 11:05:00|269.37|266.97|270.38|267.98|271.22|268.82|269.37|266.97|0
1649848200000|2022-04-13 11:10:00|270.55|268.15|271.38|268.98|271.38|268.98|269.87|267.47|0
1649848500000|2022-04-13 11:15:00|271.46|269.06|270.54|268.14|271.46|269.06|269.95|267.55|0
1649848800000|2022-04-13 11:20:00|270.37|267.97|268.52|266.12|270.7|268.3|268.52|266.12|0
1649849100000|2022-04-13 11:25:00|268.69|266.29|269.19|266.79|269.35|266.95|267.26|264.86|0
1649849400000|2022-04-13 11:30:00|269.1|266.7|266.34|263.94|269.18|266.78|266.34|263.94|0
1649849700000|2022-04-13 11:35:00|266.5|264.1|265.5|263.1|267|264.6|265.17|262.77|0
1649850000000|2022-04-13 11:40:00|265.25|262.85|262.84|260.44|265.5|263.1|262.67|260.27|0
1649850300000|2022-04-13 11:45:00|263|260.6|262|259.6|263.5|261.1|262|259.6|0
1649850600000|2022-04-13 11:50:00|262.17|259.77|259.36|256.96|262.17|259.77|259.03|256.63|0
1649850900000|2022-04-13 11:55:00|259.19|256.79|256.73|254.33|259.19|256.79|255.26|252.86|0
1649851200000|2022-04-13 12:00:00|256.4|254|256.07|253.67|257.71|255.31|255.74|253.34|0
1649851500000|2022-04-13 12:05:00|255.9|253.5|253.45|251.05|256.56|254.16|253.45|251.05|0
1649851800000|2022-04-13 12:10:00|253.29|250.89|254.99|252.59|255.24|252.84|253.12|250.72|0
1649852100000|2022-04-13 12:15:00|254.91|252.51|256.05|253.65|256.55|254.15|253.45|251.05|0
1649852400000|2022-04-13 12:20:00|255.89|253.49|251.33|248.93|256.54|254.14|250.27|247.87|0
1649852700000|2022-04-13 12:25:00|251.49|249.09|252.13|249.73|252.95|250.55|250.03|247.63|0
1649853000000|2022-04-13 12:30:00|252.3|249.9|251.64|249.24|253.43|251.03|248.01|245.61|0
1649853300000|2022-04-13 12:35:00|251.8|249.4|252.78|250.38|253.1|250.7|250.35|247.95|0
1649853600000|2022-04-13 12:40:00|252.94|250.54|254.56|252.16|255.87|253.47|252.12|249.72|0
1649853900000|2022-04-13 12:45:00|254.73|252.33|253.58|251.18|255.38|252.98|253.09|250.69|0
1649854200000|2022-04-13 12:50:00|253.42|251.02|252.6|250.2|253.74|251.34|252.44|250.04|0
1649854500000|2022-04-13 12:55:00|252.44|250.04|249.36|246.96|252.6|250.2|249.36|246.96|0
1649854800000|2022-04-13 13:00:00|249.43|247.03|250|247.6|250.33|247.93|249.36|246.96|0
1649855100000|2022-04-13 13:05:00|250.32|247.92|246.77|244.37|250.32|247.92|246.61|244.21|0
1649855400000|2022-04-13 13:10:00|246.69|244.29|250.2|247.8|250.36|247.96|244.34|241.94|0
1649855700000|2022-04-13 13:15:00|250.36|247.96|252.62|250.22|252.79|250.39|250.04|247.64|0
1649856000000|2022-04-13 13:20:00|252.79|250.39|252.94|250.54|254.41|252.01|252.62|250.22|0
1649856300000|2022-04-13 13:25:00|252.78|250.38|250.1|247.7|252.78|250.38|249.7|247.3|0
1649856600000|2022-04-13 13:30:00|250.19|247.79|257.01|254.61|257.01|254.61|249.22|246.82|0
1649856900000|2022-04-13 13:35:00|257.34|254.94|257.42|255.02|260.13|257.73|256.68|254.28|0
1649857200000|2022-04-13 13:40:00|258.24|255.84|261.03|258.63|263.1|260.7|257.09|254.69|0
1649857500000|2022-04-13 13:45:00|261.36|258.96|263.68|261.28|264.51|262.11|260.21|257.81|0
1649857800000|2022-04-13 13:50:00|263.51|261.11|262.68|260.28|264.01|261.61|261.52|259.12|0
1649858100000|2022-04-13 13:55:00|263.01|260.61|256.25|253.85|263.17|260.77|256.25|253.85|0
1649858400000|2022-04-13 14:00:00|256.58|254.18|256.58|254.18|257.07|254.67|253.48|251.08|0
1649858700000|2022-04-13 14:05:00|256.25|253.85|252.82|250.42|259.2|256.8|252.82|250.42|0
1649859000000|2022-04-13 14:10:00|252.98|250.58|253.96|251.56|255.26|252.86|251.68|249.28|0
1649859300000|2022-04-13 14:15:00|254.44|252.04|259.08|256.68|260.78|258.38|254.44|252.04|0
1649859600000|2022-04-13 14:20:00|258.92|256.52|261.23|258.83|261.23|258.83|258.09|255.69|0
1649859900000|2022-04-13 14:25:00|261.06|258.66|257.1|254.7|261.06|258.66|256.77|254.37|0
1649860200000|2022-04-13 14:30:00|256.12|253.72|259.4|257|261.3|258.9|256.12|253.72|0
1649860500000|2022-04-13 14:35:00|259.07|256.67|256.44|254.04|260.23|257.83|256.11|253.71|0
1649860800000|2022-04-13 14:40:00|255.94|253.54|259.06|256.66|259.23|256.83|254.14|251.74|0
1649861100000|2022-04-13 14:45:00|259.23|256.83|258.07|255.67|261.38|258.98|258.07|255.67|0
1649861400000|2022-04-13 14:50:00|258.23|255.83|260.71|258.31|261.53|259.13|257.58|255.18|0
1649861700000|2022-04-13 14:55:00|260.04|257.64|260.7|258.3|261.53|259.13|259.38|256.98|0
1649862000000|2022-04-13 15:00:00|260.87|258.47|267.52|265.12|268.19|265.79|260.7|258.3|0
1649862300000|2022-04-13 15:05:00|267.6|265.2|266.01|263.61|267.86|265.46|265.68|263.28|0
1649862600000|2022-04-13 15:10:00|266.18|263.78|268.86|266.46|269.03|266.63|265.85|263.45|0
1649862900000|2022-04-13 15:15:00|269.03|266.63|270.03|267.63|270.54|268.14|268.52|266.12|0
1649863200000|2022-04-13 15:20:00|270.2|267.8|268.78|266.38|271.97|269.57|267.6|265.2|0
1649863500000|2022-04-13 15:25:00|269.12|266.72|269.96|267.56|271.32|268.92|268.78|266.38|0
1649863800000|2022-04-13 15:30:00|270.47|268.07|270.98|268.58|273.02|270.62|269.79|267.39|0
1649864100000|2022-04-13 15:35:00|271.4|269|269.45|267.05|271.49|269.09|268.6|266.2|0
1649864400000|2022-04-13 15:40:00|269.79|267.39|269.78|267.38|271.14|268.74|268.43|266.03|0
1649864700000|2022-04-13 15:45:00|269.61|267.21|268.42|266.02|269.61|267.21|267.75|265.35|0
1649865000000|2022-04-13 15:50:00|268.09|265.69|266.9|264.5|268.09|265.69|266.23|263.83|0
1649865300000|2022-04-13 15:55:00|266.73|264.33|266.64|264.24|267.07|264.67|265.38|262.98|0
1649865600000|2022-04-13 16:00:00|266.73|264.33|267.57|265.17|267.91|265.51|264.88|262.48|0
1649865900000|2022-04-13 16:05:00|267.4|265|268.92|266.52|269.25|266.85|267.23|264.83|0
1649866200000|2022-04-13 16:10:00|268.75|266.35|269.07|266.67|269.42|267.02|265.71|263.31|0
1649866500000|2022-04-13 16:15:00|269.24|266.84|270.93|268.53|271.61|269.21|268.4|266|0
1649866800000|2022-04-13 16:20:00|270.5|268.1|272.96|270.56|272.96|270.56|269.58|267.18|0
1649867100000|2022-04-13 16:25:00|273.13|270.73|270.92|268.52|274.33|271.93|270.92|268.52|0
1649867400000|2022-04-13 16:30:00|271.26|268.86|272.96|270.56|273.64|271.24|271.09|268.69|0
1649867700000|2022-04-13 16:35:00|273.3|270.9|273.8|271.4|274.66|272.26|273.3|270.9|0
1649868000000|2022-04-13 16:40:00|273.97|271.57|277.22|274.82|277.56|275.16|273.8|271.4|0
1649868300000|2022-04-13 16:45:00|277.39|274.99|276.7|274.3|277.73|275.33|276.36|273.96|0
1649868600000|2022-04-13 16:50:00|276.53|274.13|275.59|273.19|277.21|274.81|274.34|271.94|0
1649868900000|2022-04-13 16:55:00|275.68|273.28|273.97|271.57|276.19|273.79|273.63|271.23|0
1649869200000|2022-04-13 17:00:00|274.31|271.91|275.67|273.27|276.7|274.3|273.63|271.23|0
1649869500000|2022-04-13 17:05:00|275.33|272.93|276.52|274.12|277.21|274.81|275.33|272.93|0
1649869800000|2022-04-13 17:10:00|276.35|273.95|277.03|274.63|279.1|276.7|276.18|273.78|0
1649870100000|2022-04-13 17:15:00|276.86|274.46|277.03|274.63|277.89|275.49|276.69|274.29|0
1649870400000|2022-04-13 17:20:00|277.37|274.97|278.05|275.65|279.26|276.86|277.37|274.97|0
1649870700000|2022-04-13 17:25:00|277.71|275.31|276.16|273.76|277.88|275.48|275.14|272.74|0
1649871000000|2022-04-13 17:30:00|275.99|273.59|273.26|270.86|276.51|274.11|273.09|270.69|0
1649871300000|2022-04-13 17:35:00|273.6|271.2|272.14|269.74|273.6|271.2|271.05|268.65|0
1649871600000|2022-04-13 17:40:00|272.06|269.66|271.97|269.57|272.4|270|271.38|268.98|0
1649871900000|2022-04-13 17:45:00|271.89|269.49|271.64|269.24|272.91|270.51|270.28|267.88|0
1649872200000|2022-04-13 17:50:00|271.47|269.07|270.27|267.87|271.64|269.24|269.77|267.37|0
1649872500000|2022-04-13 17:55:00|270.44|268.04|273.16|270.76|273.16|270.76|269.76|267.36|0
1649872800000|2022-04-13 18:00:00|273.24|270.84|273.16|270.76|273.5|271.1|271.8|269.4|0
1649873100000|2022-04-13 18:05:00|272.99|270.59|275.55|273.15|276.58|274.18|272.82|270.42|0
1649873400000|2022-04-13 18:10:00|275.38|272.98|273.66|271.26|275.38|272.98|271.45|269.05|0
1649873700000|2022-04-13 18:15:00|273|270.6|274.19|271.79|274.36|271.96|272.74|270.34|0
1649874000000|2022-04-13 18:20:00|274.36|271.96|273.84|271.44|275.56|273.16|272.65|270.25|0
1649874300000|2022-04-13 18:25:00|274.02|271.62|273.5|271.1|274.36|271.96|272.13|269.73|0
1649874600000|2022-04-13 18:30:00|273.58|271.18|273.93|271.53|275.11|272.71|272.73|270.33|0
1649874900000|2022-04-13 18:35:00|274.27|271.87|274.78|272.38|275.81|273.41|273.24|270.84|0
1649875200000|2022-04-13 18:40:00|274.61|272.21|277.01|274.61|277.01|274.61|274.27|271.87|0
1649875500000|2022-04-13 18:45:00|277.18|274.78|278.04|275.64|278.04|275.64|275.8|273.4|0
1649875800000|2022-04-13 18:50:00|278.21|275.81|278.13|275.73|279.83|277.43|277.35|274.95|0
1649876100000|2022-04-13 18:55:00|278.3|275.9|278.13|275.73|279.34|276.94|277.79|275.39|0
1649876400000|2022-04-13 19:00:00|278.3|275.9|276.23|273.83|278.47|276.07|274.86|272.46|0
1649876700000|2022-04-13 19:05:00|276.4|274|280.71|278.31|281.06|278.66|276.4|274|0
1649877000000|2022-04-13 19:10:00|280.54|278.14|280.53|278.13|281.23|278.83|279.67|277.27|0
1649877300000|2022-04-13 19:15:00|280.44|278.04|282.61|280.21|282.96|280.56|280.36|277.96|0
1649877600000|2022-04-13 19:20:00|282.44|280.04|283.53|281.13|283.53|281.13|281.4|279|0
1649877900000|2022-04-13 19:25:00|283.88|281.48|281.21|278.81|283.88|281.48|279.83|277.43|0
1649878200000|2022-04-13 19:30:00|281.39|278.99|283.48|281.08|284.18|281.78|280.69|278.29|0
1649878500000|2022-04-13 19:35:00|283.65|281.25|284.17|281.77|284.52|282.12|281.73|279.33|0
1649878800000|2022-04-13 19:40:00|283.82|281.42|283.64|281.24|284.35|281.95|282.42|280.02|0
1649879100000|2022-04-13 19:45:00|284.17|281.77|284.69|282.29|285.39|282.99|282.77|280.37|0
1649879400000|2022-04-13 19:50:00|284.51|282.11|280.15|277.75|284.51|282.11|279.11|276.71|0
1649879700000|2022-04-13 19:55:00|279.28|276.88|279.67|277.27|280.88|278.48|277.58|275.18|0
1649880000000|2022-04-13 20:00:00|280.19|277.79|277.58|275.18|280.19|277.79|276.89|274.49|0
1649880300000|2022-04-13 20:05:00|277.4|275|277.75|275.35|277.92|275.52|276.88|274.48|0
1649880600000|2022-04-13 20:10:00|277.57|275.17|276.88|274.48|278.44|276.04|276.88|274.48|0
1649880900000|2022-04-13 20:15:00|277.08|274.28|277.94|275.14|278.29|275.49|277.08|274.28|0
1649881200000|2022-04-13 20:20:00|278.11|275.31|277.94|275.14|278.11|275.31|277.76|274.96|0
1649881500000|2022-04-13 20:25:00|278.11|275.31|277.76|274.96|278.28|275.48|277.76|274.96|0
1649881800000|2022-04-13 20:30:00|277.93|275.13|277.93|275.13|277.93|275.13|277.75|274.95|0
1649882100000|2022-04-13 20:35:00|278.1|275.3|277.75|274.95|278.1|275.3|277.75|274.95|0
1649882400000|2022-04-13 20:40:00|277.92|275.12|278.09|275.29|278.27|275.47|277.75|274.95|0
1649882700000|2022-04-13 20:45:00|277.92|275.12|277.92|275.12|278.26|275.46|277.74|274.94|0
1649883000000|2022-04-13 20:50:00|277.74|274.94|277.74|274.94|278.09|275.29|277.74|274.94|0
1649883300000|2022-04-13 20:55:00|277.91|275.11|277.3|274.5|278.08|275.28|277.12|274.32|0
1649883600000|2022-04-13 21:00:00|277.2|274.4|277.49|274.69|277.52|274.72|277.2|274.4|0
1649883900000|2022-04-13 21:05:00|277.3|274.5|277.19|274.39|277.49|274.69|277.17|274.37|0
1649884200000|2022-04-13 21:10:00|277.17|274.37|277.19|274.39|277.19|274.39|277.11|274.31|0
1649884500000|2022-04-13 21:15:00|277.17|274.37|277.34|274.54|277.34|274.54|277.14|274.34|0
1649884800000|2022-04-13 21:20:00|277.56|274.76|277.84|275.04|277.92|275.12|277.56|274.76|0
1649885100000|2022-04-13 21:25:00|277.78|274.98|277.78|274.98|277.78|274.98|277.76|274.96|0
1649885400000|2022-04-13 21:30:00|277.81|275.01|277.8|275|277.81|275.01|277.8|275|0
1649885700000|2022-04-13 21:35:00|277.83|275.03|277.85|275.05|277.85|275.05|277.83|275.03|0
1649886000000|2022-04-13 21:40:00|277.84|275.04|277.84|275.04|277.84|275.04|277.84|275.04|0
1649886300000|2022-04-13 21:45:00|277.82|275.02|277.76|274.96|277.82|275.02|277.69|274.89|0
1649886600000|2022-04-13 21:50:00|277.82|275.02|277.79|274.99|277.82|275.02|277.79|274.99|0
1649886900000|2022-04-13 21:55:00|277.81|275.01|277.66|274.86|277.81|275.01|277.66|274.86|0
1649887200000|2022-04-13 22:00:00|277.6|274.8|277.16|274.36|277.86|275.06|276.99|274.19|0
1649887500000|2022-04-13 22:05:00|276.99|274.19|277.16|274.36|277.51|274.71|276.99|274.19|0
1649887800000|2022-04-13 22:10:00|277.24|274.44|277.33|274.53|277.33|274.53|276.98|274.18|0
1649888100000|2022-04-13 22:15:00|277.15|274.35|277.67|274.87|278.19|275.39|277.15|274.35|0
1649888400000|2022-04-13 22:20:00|277.75|274.95|277.15|274.35|277.93|275.13|277.15|274.35|0
1649888700000|2022-04-13 22:25:00|277.32|274.52|277.32|274.52|277.49|274.69|276.97|274.17|0
1649889000000|2022-04-13 22:30:00|277.49|274.69|278.53|275.73|278.7|275.9|277.32|274.52|0
1649889300000|2022-04-13 22:35:00|278.7|275.9|278.95|276.15|279.39|276.59|278.7|275.9|0
1649889600000|2022-04-13 22:40:00|279.04|276.24|279.21|276.41|279.47|276.67|279.04|276.24|0
1649889900000|2022-04-13 22:45:00|279.3|276.5|279.56|276.76|279.56|276.76|279.3|276.5|0
1649890200000|2022-04-13 22:50:00|279.38|276.58|279.9|277.1|279.9|277.1|279.38|276.58|0
1649890500000|2022-04-13 22:55:00|280.07|277.27|279.9|277.1|280.07|277.27|279.55|276.75|0
1649890800000|2022-04-13 23:00:00|279.98|277.18|279.11|276.31|280.07|277.27|279.02|276.22|0
1649891100000|2022-04-13 23:05:00|279.02|276.22|278.85|276.05|279.19|276.39|278.58|275.78|0
1649891400000|2022-04-13 23:10:00|278.84|276.04|278.49|275.69|278.93|276.13|278.49|275.69|0
1649891700000|2022-04-13 23:15:00|278.67|275.87|279.19|276.39|279.36|276.56|278.67|275.87|0
1649892000000|2022-04-13 23:20:00|279.18|276.38|279.53|276.73|279.7|276.9|279.01|276.21|0
1649892300000|2022-04-13 23:25:00|279.35|276.55|277.61|274.81|279.44|276.64|277.44|274.64|0
1649892600000|2022-04-13 23:30:00|277.52|274.72|277.35|274.55|277.61|274.81|277.27|274.47|0
1649892900000|2022-04-13 23:35:00|277.44|274.64|277.09|274.29|277.61|274.81|276.91|274.11|0
1649893200000|2022-04-13 23:40:00|277.26|274.46|277.43|274.63|277.61|274.81|277.17|274.37|0
1649893500000|2022-04-13 23:45:00|277.6|274.8|277.43|274.63|278.12|275.32|277.08|274.28|0
1649893800000|2022-04-13 23:50:00|277.25|274.45|277.42|274.62|277.77|274.97|277.16|274.36|0
1649894100000|2022-04-13 23:55:00|277.59|274.79|277.07|274.27|277.77|274.97|277.07|274.27|0
1649894400000|2022-04-14 00:00:00|277.59|274.79|279.15|276.35|279.32|276.52|277.07|274.27|0
1649894700000|2022-04-14 00:05:00|279.32|276.52|280.36|277.56|280.71|277.91|278.45|275.65|0
1649895000000|2022-04-14 00:10:00|280.19|277.39|281.75|278.95|282.1|279.3|279.84|277.04|0
1649895300000|2022-04-14 00:15:00|281.93|279.13|281.23|278.43|281.93|279.13|279.66|276.86|0
1649895600000|2022-04-14 00:20:00|281.4|278.6|281.75|278.95|282.27|279.47|280.53|277.73|0
1649895900000|2022-04-14 00:25:00|281.92|279.12|281.57|278.77|282.09|279.29|281.57|278.77|0
1649896200000|2022-04-14 00:30:00|281.74|278.94|282.09|279.29|282.44|279.64|281.39|278.59|0
1649896500000|2022-04-14 00:35:00|282.17|279.37|281.73|278.93|282.17|279.37|281.39|278.59|0
1649896800000|2022-04-14 00:40:00|281.39|278.59|281.38|278.58|281.56|278.76|281.03|278.23|0
1649897100000|2022-04-14 00:45:00|281.21|278.41|281.64|278.84|281.9|279.1|281.21|278.41|0
1649897400000|2022-04-14 00:50:00|281.73|278.93|281.9|279.1|281.9|279.1|281.55|278.75|0
1649897700000|2022-04-14 00:55:00|281.72|278.92|280.5|277.7|281.72|278.92|280.32|277.52|0
1649898000000|2022-04-14 01:00:00|280.32|277.52|279.36|276.56|280.67|277.87|278.76|275.96|0
1649898300000|2022-04-14 01:05:00|279.45|276.65|278.92|276.12|279.45|276.65|278.4|275.6|0
1649898600000|2022-04-14 01:10:00|278.75|275.95|278.75|275.95|279.53|276.73|278.4|275.6|0
1649898900000|2022-04-14 01:15:00|278.83|276.03|279.44|276.64|279.79|276.99|278.75|275.95|0
1649899200000|2022-04-14 01:20:00|279.26|276.46|279.26|276.46|279.43|276.63|278.57|275.77|0
1649899500000|2022-04-14 01:25:00|279.43|276.63|279.08|276.28|279.61|276.81|279.08|276.28|0
1649899800000|2022-04-14 01:30:00|279.26|276.46|278.73|275.93|279.43|276.63|278.21|275.41|0
1649900100000|2022-04-14 01:35:00|278.9|276.1|278.9|276.1|279.16|276.36|278.55|275.75|0
1649900400000|2022-04-14 01:40:00|279.07|276.27|277.85|275.05|279.25|276.45|277.85|275.05|0
1649900700000|2022-04-14 01:45:00|278.03|275.23|279.41|276.61|279.76|276.96|277.85|275.05|0
1649901000000|2022-04-14 01:50:00|279.5|276.7|280.45|277.65|280.98|278.18|279.24|276.44|0
1649901300000|2022-04-14 01:55:00|280.54|277.74|281.67|278.87|282.02|279.22|280.28|277.48|0
1649901600000|2022-04-14 02:00:00|281.5|278.7|281.32|278.52|281.67|278.87|280.97|278.17|0
1649901900000|2022-04-14 02:05:00|281.14|278.34|282.54|279.74|282.89|280.09|281.14|278.34|0
1649902200000|2022-04-14 02:10:00|282.71|279.91|282.53|279.73|283.41|280.61|282.36|279.56|0
1649902500000|2022-04-14 02:15:00|282.71|279.91|283.4|280.6|283.76|280.96|282.53|279.73|0
1649902800000|2022-04-14 02:20:00|283.31|280.51|282.53|279.73|283.31|280.51|282|279.2|0
1649903100000|2022-04-14 02:25:00|282.7|279.9|282.52|279.72|283.22|280.42|282.35|279.55|0
1649903400000|2022-04-14 02:30:00|282.35|279.55|281.64|278.84|282.52|279.72|281.64|278.84|0
1649903700000|2022-04-14 02:35:00|281.82|279.02|281.64|278.84|281.82|279.02|281.38|278.58|0
1649904000000|2022-04-14 02:40:00|281.55|278.75|281.89|279.09|282.24|279.44|281.46|278.66|0
1649904300000|2022-04-14 02:45:00|281.81|279.01|281.81|279.01|282.51|279.71|281.81|279.01|0
1649904600000|2022-04-14 02:50:00|281.98|279.18|282.33|279.53|282.5|279.7|281.63|278.83|0
1649904900000|2022-04-14 02:55:00|282.5|279.7|281.97|279.17|282.68|279.88|281.97|279.17|0
1649905200000|2022-04-14 03:00:00|282.06|279.26|282.67|279.87|282.67|279.87|281.97|279.17|0
1649905500000|2022-04-14 03:05:00|282.75|279.95|281.79|278.99|282.75|279.95|281.35|278.55|0
1649905800000|2022-04-14 03:10:00|281.62|278.82|281.79|278.99|281.96|279.16|281.44|278.64|0
1649906100000|2022-04-14 03:15:00|281.61|278.81|282.83|280.03|283.36|280.56|281.61|278.81|0
1649906400000|2022-04-14 03:20:00|282.66|279.86|281.78|278.98|282.74|279.94|281.26|278.46|0
1649906700000|2022-04-14 03:25:00|281.6|278.8|281.95|279.15|282.13|279.33|281.6|278.8|0
1649907000000|2022-04-14 03:30:00|282.12|279.32|281.6|278.8|282.12|279.32|281.42|278.62|0
1649907300000|2022-04-14 03:35:00|281.77|278.97|280.89|278.09|281.77|278.97|280.72|277.92|0
1649907600000|2022-04-14 03:40:00|281.07|278.27|281.76|278.96|281.94|279.14|280.89|278.09|0
1649907900000|2022-04-14 03:45:00|281.94|279.14|282.81|280.01|284.04|281.24|281.59|278.79|0
1649908200000|2022-04-14 03:50:00|282.98|280.18|281.84|279.04|282.98|280.18|281.84|279.04|0
1649908500000|2022-04-14 03:55:00|281.76|278.96|282.1|279.3|282.28|279.48|281.75|278.95|0
1649908800000|2022-04-14 04:00:00|282.01|279.21|282.88|280.08|283.15|280.35|282.01|279.21|0
1649909100000|2022-04-14 04:05:00|282.97|280.17|283.49|280.69|283.84|281.04|282.88|280.08|0
1649909400000|2022-04-14 04:10:00|283.58|280.78|284.54|281.74|285.07|282.27|283.49|280.69|0
1649909700000|2022-04-14 04:15:00|284.37|281.57|284.89|282.09|285.42|282.62|283.84|281.04|0
1649910000000|2022-04-14 04:20:00|284.8|282|285.76|282.96|285.76|282.96|284.54|281.74|0
1649910300000|2022-04-14 04:25:00|285.59|282.79|286.2|283.4|286.46|283.66|285.23|282.43|0
1649910600000|2022-04-14 04:30:00|286.11|283.31|286.46|283.66|286.64|283.84|286.11|283.31|0
1649910900000|2022-04-14 04:35:00|286.54|283.74|286.63|283.83|286.99|284.19|286.37|283.57|0
1649911200000|2022-04-14 04:40:00|286.54|283.74|286.8|284|286.98|284.18|286.45|283.65|0
1649911500000|2022-04-14 04:45:00|286.98|284.18|287.68|284.88|287.68|284.88|286.98|284.18|0
1649911800000|2022-04-14 04:50:00|287.59|284.79|286.88|284.08|287.59|284.79|286.8|284|0
1649912100000|2022-04-14 04:55:00|286.8|284|286.62|283.82|286.97|284.17|286.62|283.82|0
1649912400000|2022-04-14 05:00:00|286.79|283.99|286.61|283.81|287.5|284.7|286.26|283.46|0
1649912700000|2022-04-14 05:05:00|286.52|283.72|286.26|283.46|287.4|284.6|286.26|283.46|0
1649913000000|2022-04-14 05:10:00|286.34|283.54|286.6|283.8|286.61|283.81|285.9|283.1|0
1649913300000|2022-04-14 05:15:00|286.96|284.16|287.21|284.41|287.48|284.68|286.95|284.15|0
1649913600000|2022-04-14 05:20:00|287.31|284.51|286.42|283.62|287.31|284.51|286.24|283.44|0
1649913900000|2022-04-14 05:25:00|286.6|283.8|286.24|283.44|286.95|284.15|286.24|283.44|0
1649914200000|2022-04-14 05:30:00|286.32|283.52|286.94|284.14|287.12|284.32|285.8|283|0
1649914500000|2022-04-14 05:35:00|287.03|284.23|288.53|285.73|288.88|286.08|286.76|283.96|0
1649914800000|2022-04-14 05:40:00|288.61|285.81|287.9|285.1|288.7|285.9|287.46|284.66|0
1649915100000|2022-04-14 05:45:00|287.81|285.01|286.58|283.78|288.78|285.98|286.58|283.78|0
1649915400000|2022-04-14 05:50:00|286.4|283.6|286.75|283.95|286.93|284.13|286.22|283.42|0
1649915700000|2022-04-14 05:55:00|286.92|284.12|285.86|283.06|287.63|284.83|285.86|283.06|0
1649916000000|2022-04-14 06:00:00|286.39|283.59|285.33|282.53|286.74|283.94|285.16|282.36|0
1649916300000|2022-04-14 06:05:00|285.16|282.36|284.89|282.09|285.68|282.88|284.1|281.3|0
1649916600000|2022-04-14 06:10:00|284.98|282.18|285.15|282.35|285.5|282.7|284.62|281.82|0
1649916900000|2022-04-14 06:15:00|285.06|282.26|286.35|283.55|287|284.2|285.06|282.26|0
1649917200000|2022-04-14 06:20:00|286.43|283.63|287.05|284.25|287.05|284.25|286|283.2|0
1649917500000|2022-04-14 06:25:00|286.87|284.07|285.46|282.66|287.05|284.25|284.94|282.14|0
1649917800000|2022-04-14 06:30:00|285.29|282.49|284.05|281.25|285.99|283.19|283.88|281.08|0
1649918100000|2022-04-14 06:35:00|284.14|281.34|284.4|281.6|284.93|282.13|284.05|281.25|0
1649918400000|2022-04-14 06:40:00|284.31|281.51|284.22|281.42|284.75|281.95|283.87|281.07|0
1649918700000|2022-04-14 06:45:00|284.13|281.33|283.69|280.89|284.57|281.77|283.69|280.89|0
1649919000000|2022-04-14 06:50:00|283.52|280.72|282.81|280.01|284.04|281.24|282.81|280.01|0
1649919300000|2022-04-14 06:55:00|282.64|279.84|282.28|279.48|282.64|279.84|282.28|279.48|0
1649919600000|2022-04-14 07:00:00|282.81|280.01|281.69|278.33|282.81|280.01|280.64|277.28|0
1649919900000|2022-04-14 07:05:00|281.27|278.39|280.05|277.17|281.79|278.91|279.87|276.99|0
1649920200000|2022-04-14 07:10:00|279.87|276.99|279|276.12|280.4|277.52|277.79|274.91|0
1649920500000|2022-04-14 07:15:00|278.82|275.94|279.77|276.89|279.95|277.07|276.91|274.03|0
1649920800000|2022-04-14 07:20:00|279.86|276.98|280.21|277.33|280.56|277.68|277.78|274.9|0
1649921100000|2022-04-14 07:25:00|280.38|277.5|281.5|278.62|282.55|279.67|280.21|277.33|0
1649921400000|2022-04-14 07:30:00|281.68|278.8|278.97|276.09|281.85|278.97|278.89|276.01|0
1649921700000|2022-04-14 07:35:00|279.06|276.18|279.4|276.52|280.45|277.57|278.19|275.31|0
1649922000000|2022-04-14 07:40:00|279.49|276.61|279.16|276.76|280.62|277.74|278.71|275.83|0
1649922300000|2022-04-14 07:45:00|279.34|276.94|280.56|278.16|280.73|278.33|278.47|276.07|0
1649922600000|2022-04-14 07:50:00|280.38|277.98|279.41|277.01|280.56|278.16|278.98|276.58|0
1649922900000|2022-04-14 07:55:00|279.59|277.19|279.33|276.93|279.68|277.28|277.94|275.54|0
1649923200000|2022-04-14 08:00:00|279.41|277.01|277.41|275.01|280.02|277.62|277.06|274.66|0
1649923500000|2022-04-14 08:05:00|277.24|274.84|278.8|276.4|280.37|277.97|277.24|274.84|0
1649923800000|2022-04-14 08:10:00|279.14|276.74|279.49|277.09|280.01|277.61|278.62|276.22|0
1649924100000|2022-04-14 08:15:00|279.66|277.26|278.61|276.21|280.19|277.79|278.44|276.04|0
1649924400000|2022-04-14 08:20:00|278.44|276.04|278.09|275.69|279.04|276.64|277.74|275.34|0
1649924700000|2022-04-14 08:25:00|277.92|275.52|276.52|274.12|277.92|275.52|275.48|273.08|0
1649925000000|2022-04-14 08:30:00|276.35|273.95|276.17|273.77|276.87|274.47|275.65|273.25|0
1649925300000|2022-04-14 08:35:00|276|273.6|276.17|273.77|276.43|274.03|275.56|273.16|0
1649925600000|2022-04-14 08:40:00|275.99|273.59|277.03|274.63|278.25|275.85|275.99|273.59|0
1649925900000|2022-04-14 08:45:00|277.2|274.8|277.11|274.71|277.55|275.15|276.16|273.76|0
1649926200000|2022-04-14 08:50:00|277.2|274.8|277.89|275.49|278.07|275.67|276.85|274.45|0
1649926500000|2022-04-14 08:55:00|277.72|275.32|278.24|275.84|278.24|275.84|276.85|274.45|0
1649926800000|2022-04-14 09:00:00|278.06|275.66|276.96|274.56|278.35|275.95|276.96|274.56|0
1649927100000|2022-04-14 09:05:00|276.44|274.04|277.13|274.73|278.43|276.03|276.09|273.69|0
1649927400000|2022-04-14 09:10:00|276.95|274.55|277.12|274.72|278.34|275.94|275.22|272.82|0
1649927700000|2022-04-14 09:15:00|277.21|274.81|276.6|274.2|277.64|275.24|276.43|274.03|0
1649928000000|2022-04-14 09:20:00|276.77|274.37|277.37|274.97|277.9|275.5|276.6|274.2|0
1649928300000|2022-04-14 09:25:00|277.46|275.06|277.29|274.89|277.64|275.24|276.59|274.19|0
1649928600000|2022-04-14 09:30:00|277.46|275.06|278.5|276.1|278.67|276.27|276.94|274.54|0
1649928900000|2022-04-14 09:35:00|278.41|276.01|278.67|276.27|279.02|276.62|278.32|275.92|0
1649929200000|2022-04-14 09:40:00|278.75|276.35|278.49|276.09|279.02|276.62|278.15|275.75|0
1649929500000|2022-04-14 09:45:00|278.4|276|278.57|276.17|278.84|276.44|278.14|275.74|0
1649929800000|2022-04-14 09:50:00|278.49|276.09|277.79|275.39|278.49|276.09|274.5|272.1|0
1649930100000|2022-04-14 09:55:00|277.96|275.56|278.83|276.43|279.18|276.78|277.79|275.39|0
1649930400000|2022-04-14 10:00:00|278.65|276.25|280.05|277.65|280.22|277.82|278.31|275.91|0
1649930700000|2022-04-14 10:05:00|280.22|277.82|279.69|277.29|280.22|277.82|279|276.6|0
1649931000000|2022-04-14 10:10:00|279.6|277.2|278.64|276.24|280.21|277.81|278.03|275.63|0
1649931300000|2022-04-14 10:15:00|278.82|276.42|278.12|275.72|279.51|277.11|277.6|275.2|0
1649931600000|2022-04-14 10:20:00|278.03|275.63|278.11|275.71|279.07|276.67|277.59|275.19|0
1649931900000|2022-04-14 10:25:00|278.29|275.89|277.76|275.36|278.63|276.23|277.24|274.84|0
1649932200000|2022-04-14 10:30:00|278.11|275.71|275.33|272.93|278.28|275.88|274.98|272.58|0
1649932500000|2022-04-14 10:35:00|275.15|272.75|275.32|272.92|276.02|273.62|275.15|272.75|0
1649932800000|2022-04-14 10:40:00|275.5|273.1|276.71|274.31|277.06|274.66|275.4|273|0
1649933100000|2022-04-14 10:45:00|276.36|273.96|276.35|273.95|277.57|275.17|276.01|273.61|0
1649933400000|2022-04-14 10:50:00|276.26|273.86|277.91|275.51|277.91|275.51|276.18|273.78|0
1649933700000|2022-04-14 10:55:00|277.82|275.42|277.65|275.25|278.09|275.69|277.22|274.82|0
1649934000000|2022-04-14 11:00:00|277.74|275.34|280.52|278.12|280.87|278.47|277.04|274.64|0
1649934300000|2022-04-14 11:05:00|280.7|278.3|279.6|277.2|280.87|278.47|278.99|276.59|0
1649934600000|2022-04-14 11:10:00|279.51|277.11|279.68|277.28|280.38|277.98|279.07|276.67|0
1649934900000|2022-04-14 11:15:00|280.03|277.63|278.89|276.49|280.56|278.16|278.63|276.23|0
1649935200000|2022-04-14 11:20:00|278.81|276.41|277.58|275.18|278.81|276.41|277.24|274.84|0
1649935500000|2022-04-14 11:25:00|277.76|275.36|276.45|274.05|277.84|275.44|276.36|273.96|0
1649935800000|2022-04-14 11:30:00|276.36|273.96|276.53|274.13|277.4|275|276.01|273.61|0
1649936100000|2022-04-14 11:35:00|276.71|274.31|278.44|276.04|278.44|276.04|276.01|273.61|0
1649936400000|2022-04-14 11:40:00|278.27|275.87|277.83|275.43|279.49|277.09|277.65|275.25|0
1649936700000|2022-04-14 11:45:00|278.09|275.69|278.04|274.68|279.61|276.74|277.52|274.16|0
1649937000000|2022-04-14 11:50:00|278.22|274.86|272.43|269.55|278.22|274.86|272.26|269.38|0
1649937300000|2022-04-14 11:55:00|272.77|269.89|273.33|270.45|274.2|271.32|271.33|268.45|0
1649937600000|2022-04-14 12:00:00|273.24|270.36|274.53|271.65|275.31|272.43|272.72|269.84|0
1649937900000|2022-04-14 12:05:00|274.71|271.83|275.4|272.52|275.92|273.04|274.7|271.82|0
1649938200000|2022-04-14 12:10:00|275.48|272.6|276.02|273.14|276.78|273.9|275.22|272.34|0
1649938500000|2022-04-14 12:15:00|275.84|272.96|277.4|274.52|277.4|274.52|275.32|272.44|0
1649938800000|2022-04-14 12:20:00|277.23|274.35|277.22|274.34|277.75|274.87|276.7|273.82|0
1649939100000|2022-04-14 12:25:00|277.05|274.17|276.46|273.58|278.14|275.26|276.46|273.58|0
1649939400000|2022-04-14 12:30:00|276.72|273.84|274.48|272.08|278.03|275.15|273.96|271.56|0
1649939700000|2022-04-14 12:35:00|274.66|272.26|272.75|270.35|274.83|272.43|272.75|270.35|0
1649940000000|2022-04-14 12:40:00|272.92|270.52|272.74|270.34|273.44|271.04|271.02|268.62|0
1649940300000|2022-04-14 12:45:00|272.92|270.52|271.53|269.13|273.95|271.55|270.67|268.27|0
1649940600000|2022-04-14 12:50:00|271.36|268.96|271.36|268.96|272.22|269.82|271.01|268.61|0
1649940900000|2022-04-14 12:55:00|271.44|269.04|270.15|267.75|272.22|269.82|269.8|267.4|0
1649941200000|2022-04-14 13:00:00|269.97|267.57|271.35|268.95|271.35|268.95|268.77|266.37|0
1649941500000|2022-04-14 13:05:00|271.18|268.78|271.34|268.94|271.52|269.12|269.97|267.57|0
1649941800000|2022-04-14 13:10:00|271.17|268.77|270.99|268.59|271.69|269.29|270.48|268.08|0
1649942100000|2022-04-14 13:15:00|271.08|268.68|273.93|271.53|273.93|271.53|270.65|268.25|0
1649942400000|2022-04-14 13:20:00|273.75|271.35|274.44|272.04|274.79|272.39|273.75|271.35|0
1649942700000|2022-04-14 13:25:00|273.58|271.18|279.14|276.74|279.14|276.74|273.58|271.18|0
1649943000000|2022-04-14 13:30:00|279.31|276.91|284.75|282.35|284.75|282.35|279.31|276.91|0
1649943300000|2022-04-14 13:35:00|285.28|282.88|278.33|275.45|287.23|284.83|278.33|275.45|0
1649943600000|2022-04-14 13:40:00|278.86|275.98|271.34|268.46|279.73|276.85|271.34|268.46|0
1649943900000|2022-04-14 13:45:00|271.52|268.64|269.69|266.81|273.77|270.89|268.05|265.17|0
1649944200000|2022-04-14 13:50:00|269.95|267.07|267.58|264.7|270.3|267.42|264.9|262.02|0
1649944500000|2022-04-14 13:55:00|267.75|264.87|267.92|265.04|269.3|266.42|266.38|263.5|0
1649944800000|2022-04-14 14:00:00|268.35|265.47|271.37|268.49|273.62|270.74|267.66|264.78|0
1649945100000|2022-04-14 14:05:00|271.2|268.32|260.04|257.16|271.2|268.32|258.19|255.31|0
1649945400000|2022-04-14 14:10:00|259.54|256.66|260.65|257.77|262.18|259.3|258.69|255.81|0
1649945700000|2022-04-14 14:15:00|260.48|257.6|261.32|258.44|263.37|260.49|258.45|255.57|0
1649946000000|2022-04-14 14:20:00|260.81|257.93|262.17|259.29|264.9|262.02|260.14|257.26|0
1649946300000|2022-04-14 14:25:00|262|259.12|262.68|259.8|264.04|261.16|260.3|257.42|0
1649946600000|2022-04-14 14:30:00|262.59|259.71|264.89|262.01|266.61|263.73|261.48|258.6|0
1649946900000|2022-04-14 14:35:00|264.38|261.5|262.16|259.28|266.26|263.38|259.61|256.73|0
1649947200000|2022-04-14 14:40:00|261.82|258.94|262.24|259.36|264.28|261.4|260.29|257.41|0
1649947500000|2022-04-14 14:45:00|262.15|259.27|262.51|259.63|266.63|263.75|262.15|259.27|0
1649947800000|2022-04-14 14:50:00|262|259.12|261.66|258.78|262|259.12|259.19|256.31|0
1649948100000|2022-04-14 14:55:00|261.49|258.61|262.67|259.79|264.56|261.68|260.97|258.09|0
1649948400000|2022-04-14 15:00:00|262.16|259.28|264.72|261.84|265.84|262.96|260.97|258.09|0
1649948700000|2022-04-14 15:05:00|264.55|261.67|264.55|261.67|266.1|263.22|263.01|260.13|0
1649949000000|2022-04-14 15:10:00|264.21|261.33|264.37|261.49|266.26|263.38|262.32|259.44|0
1649949300000|2022-04-14 15:15:00|264.72|261.84|262.32|259.44|266.6|263.72|260.95|258.07|0
1649949600000|2022-04-14 15:20:00|262.49|259.61|266.94|264.06|266.94|264.06|260.27|257.39|0
1649949900000|2022-04-14 15:25:00|267.11|264.23|266.68|263.8|268.59|265.71|266.08|263.2|0
1649950200000|2022-04-14 15:30:00|266.77|263.89|264.7|261.82|267.63|264.75|264.36|261.48|0
1649950500000|2022-04-14 15:35:00|264.53|261.65|261.45|258.57|264.87|261.99|261.11|258.23|0
1649950800000|2022-04-14 15:40:00|261.62|258.74|257.71|254.83|261.96|259.08|257.2|254.32|0
1649951100000|2022-04-14 15:45:00|257.54|254.66|258.04|255.16|259.06|256.18|256.69|253.81|0
1649951400000|2022-04-14 15:50:00|258.21|255.33|256.69|253.81|258.21|255.33|256.69|253.81|0
1649951700000|2022-04-14 15:55:00|256.85|253.97|258.84|255.96|259.35|256.47|255.18|252.3|0
1649952000000|2022-04-14 16:00:00|258.5|255.62|258.33|255.45|261.21|258.33|256.98|254.1|0
1649952300000|2022-04-14 16:05:00|257.99|255.11|260.87|257.99|261.55|258.67|257.82|254.94|0
1649952600000|2022-04-14 16:10:00|260.7|257.82|258.49|255.61|261.38|258.5|258.32|255.44|0
1649952900000|2022-04-14 16:15:00|258.66|255.78|257.47|254.59|259.76|256.88|256.63|253.75|0
1649953200000|2022-04-14 16:20:00|257.64|254.76|256.63|253.75|257.64|254.76|255.28|252.4|0
1649953500000|2022-04-14 16:25:00|256.79|253.91|254.1|251.22|257.3|254.42|253.43|250.55|0
1649953800000|2022-04-14 16:30:00|253.93|251.05|254.1|251.22|255.44|252.56|253.1|250.22|0
1649954100000|2022-04-14 16:35:00|253.76|250.88|253.42|250.54|254.77|251.89|253.26|250.38|0
1649954400000|2022-04-14 16:40:00|253.26|250.38|250.99|248.11|253.42|250.54|250.92|248.04|0
1649954700000|2022-04-14 16:45:00|250.91|248.03|250.66|247.78|251.75|248.87|250.25|247.37|0
1649955000000|2022-04-14 16:50:00|250.58|247.7|250.41|247.53|251.24|248.36|250.24|247.36|0
1649955300000|2022-04-14 16:55:00|250.57|247.69|253.91|251.03|254.25|251.37|250.41|247.53|0
1649955600000|2022-04-14 17:00:00|254.08|251.2|253.91|251.03|255.25|252.37|253.07|250.19|0
1649955900000|2022-04-14 17:05:00|253.74|250.86|252.4|249.52|254.07|251.19|251.73|248.85|0
1649956200000|2022-04-14 17:10:00|252.31|249.43|251.89|249.01|254.91|252.03|251.72|248.84|0
1649956500000|2022-04-14 17:15:00|252.39|249.51|251.72|248.84|253.56|250.68|251.06|248.18|0
1649956800000|2022-04-14 17:20:00|251.55|248.67|252.72|249.84|253.39|250.51|251.55|248.67|0
1649957100000|2022-04-14 17:25:00|253.22|250.34|253.38|250.5|253.8|250.92|252.21|249.33|0
1649957400000|2022-04-14 17:30:00|253.46|250.58|254.72|251.84|255.22|252.34|252.88|250|0
1649957700000|2022-04-14 17:35:00|254.89|252.01|255.22|252.34|256.57|253.69|254.88|252|0
1649958000000|2022-04-14 17:40:00|255.3|252.42|257.74|254.86|258.42|255.54|254.88|252|0
1649958300000|2022-04-14 17:45:00|258.08|255.2|260.11|257.23|260.62|257.74|257.91|255.03|0
1649958600000|2022-04-14 17:50:00|260.28|257.4|258.75|255.87|260.96|258.08|258.75|255.87|0
1649958900000|2022-04-14 17:55:00|258.92|256.04|262.48|259.6|262.48|259.6|258.75|255.87|0
1649959200000|2022-04-14 18:00:00|262.31|259.43|265.04|262.16|265.72|262.84|262.14|259.26|0
1649959500000|2022-04-14 18:05:00|265.21|262.33|262.47|259.59|265.38|262.5|261.96|259.08|0
1649959800000|2022-04-14 18:10:00|262.64|259.76|263.15|260.27|263.83|260.95|261.79|258.91|0
1649960100000|2022-04-14 18:15:00|263.83|260.95|260.25|257.37|264.35|261.47|260.08|257.2|0
1649960400000|2022-04-14 18:20:00|259.66|256.78|257.2|254.32|259.74|256.86|257.04|254.16|0
1649960700000|2022-04-14 18:25:00|257.54|254.66|259.48|256.6|260.59|257.71|256.7|253.82|0
1649961000000|2022-04-14 18:30:00|259.74|256.86|256.86|253.98|261.09|258.21|256.19|253.31|0
1649961300000|2022-04-14 18:35:00|256.77|253.89|256.01|253.13|257.53|254.65|255.34|252.46|0
1649961600000|2022-04-14 18:40:00|256.18|253.3|257.02|254.14|257.36|254.48|256.01|253.13|0
1649961900000|2022-04-14 18:45:00|256.93|254.05|256.68|253.8|258.03|255.15|255.67|252.79|0
1649962200000|2022-04-14 18:50:00|256.85|253.97|251.31|248.43|257.18|254.3|250.81|247.93|0
1649962500000|2022-04-14 18:55:00|251.48|248.6|249.14|246.26|251.48|248.6|248.98|246.1|0
1649962800000|2022-04-14 19:00:00|248.98|246.1|250.63|247.75|251.96|249.08|247.13|244.25|0
1649963100000|2022-04-14 19:05:00|250.8|247.92|247.15|244.27|251.63|248.75|247.15|244.27|0
1649963400000|2022-04-14 19:10:00|247.48|244.6|248.46|245.58|248.63|245.75|246.48|243.6|0
1649963700000|2022-04-14 19:15:00|248.8|245.92|252.95|250.07|253.45|250.57|248.8|245.92|0
1649964000000|2022-04-14 19:20:00|252.78|249.9|251.28|248.4|253.62|250.74|250.61|247.73|0
1649964300000|2022-04-14 19:25:00|251.45|248.57|248.62|245.74|251.45|248.57|248.12|245.24|0
1649964600000|2022-04-14 19:30:00|248.95|246.07|245.48|242.6|248.95|246.07|245.31|242.43|0
1649964900000|2022-04-14 19:35:00|245.64|242.76|244.65|241.77|247.12|244.24|244.65|241.77|0
1649965200000|2022-04-14 19:40:00|244.98|242.1|248.27|245.39|248.44|245.56|244.32|241.44|0
1649965500000|2022-04-14 19:45:00|248.61|245.73|246.12|243.24|248.77|245.89|245.14|242.26|0
1649965800000|2022-04-14 19:50:00|244.81|241.93|242.83|239.95|244.81|241.93|241.53|238.65|0
1649966100000|2022-04-14 19:55:00|243.49|240.61|240.22|237.34|244.31|241.43|238.92|236.04|0
1649966400000|2022-04-14 20:00:00|240.06|237.18|238.75|235.87|241.03|238.15|238.59|235.71|0
1649966700000|2022-04-14 20:05:00|238.91|236.03|238.91|236.03|239.4|236.52|238.59|235.71|0
1649967000000|2022-04-14 20:10:00|238.75|235.87|238.58|235.7|239.07|236.19|238.58|235.7|0
1650265500000|2022-04-18 07:05:00|227.13|224.25|226.82|223.94|227.29|224.41|226.82|223.94|0
1650265800000|2022-04-18 07:10:00|226.97|224.09|227.28|224.4|227.76|224.88|226.81|223.93|0
1650266100000|2022-04-18 07:15:00|227.13|224.25|227.12|224.24|227.44|224.56|226.81|223.93|0
1650266400000|2022-04-18 07:20:00|227.04|224.16|227.51|224.63|227.59|224.71|226.65|223.77|0
1650266700000|2022-04-18 07:25:00|227.59|224.71|227.43|224.55|228.45|225.57|227.43|224.55|0
1650267000000|2022-04-18 07:30:00|227.35|224.47|227.42|224.54|227.42|224.54|226.64|223.76|0
1650267300000|2022-04-18 07:35:00|227.74|224.86|226|223.12|227.9|225.02|224.67|221.79|0
1650267600000|2022-04-18 07:40:00|226.16|223.28|225.76|222.88|226.63|223.75|225.37|222.49|0
1650267900000|2022-04-18 07:45:00|226|223.12|226.94|224.06|227.17|224.29|225.84|222.96|0
1650268200000|2022-04-18 07:50:00|226.86|223.98|227.25|224.37|227.41|224.53|226.62|223.74|0
1650268500000|2022-04-18 07:55:00|227.09|224.21|227.32|224.44|227.64|224.76|226.77|223.89|0
1650268800000|2022-04-18 08:00:00|227.24|224.36|231.68|228.8|232.07|229.19|227.24|224.36|0
1650269100000|2022-04-18 08:05:00|231.75|228.87|230.71|228.31|231.99|229.11|229.68|227.28|0
1650269400000|2022-04-18 08:10:00|230.79|228.39|230.15|227.75|230.79|228.39|229.91|227.51|0
1650269700000|2022-04-18 08:15:00|230.31|227.91|231.26|228.86|231.26|228.86|230.15|227.75|0
1650270000000|2022-04-18 08:20:00|231.18|228.78|230.78|228.38|231.9|229.5|230.78|228.38|0
1650270300000|2022-04-18 08:25:00|230.94|228.54|230.78|228.38|231.42|229.02|230.78|228.38|0
1650270600000|2022-04-18 08:30:00|230.94|228.54|230.61|228.21|230.94|228.54|230.3|227.9|0
1650270900000|2022-04-18 08:35:00|230.69|228.29|230.61|228.21|230.93|228.53|230.21|227.81|0
1650271200000|2022-04-18 08:40:00|230.45|228.05|230.84|228.44|230.84|228.44|230.29|227.89|0
1650271500000|2022-04-18 08:45:00|230.92|228.52|230.84|228.44|230.92|228.52|230.6|228.2|0
1650271800000|2022-04-18 08:50:00|230.92|228.52|229.72|227.32|230.92|228.52|229.64|227.24|0
1650272100000|2022-04-18 08:55:00|229.64|227.24|229.16|226.76|229.8|227.4|229|226.6|0
1650272400000|2022-04-18 09:00:00|229.32|226.92|229|226.6|229.32|226.92|227.86|225.46|0
1650272700000|2022-04-18 09:05:00|229.08|226.68|228.91|226.51|229.23|226.83|228.76|226.36|0
1650273000000|2022-04-18 09:10:00|228.84|226.44|228.04|225.64|228.91|226.51|228.04|225.64|0
1650273300000|2022-04-18 09:15:00|228.12|225.72|227.72|225.32|228.67|226.27|227.72|225.32|0
1650273600000|2022-04-18 09:20:00|227.64|225.24|224.73|222.33|227.64|225.24|223.94|221.54|0
1650273900000|2022-04-18 09:25:00|224.64|222.24|225.19|222.79|225.82|223.42|224.64|222.24|0
1650274200000|2022-04-18 09:30:00|225.04|222.64|225.82|223.42|225.98|223.58|225.04|222.64|0
1650274500000|2022-04-18 09:35:00|225.89|223.49|225.81|223.41|226.28|223.88|225.66|223.26|0
1650274800000|2022-04-18 09:40:00|225.73|223.33|225.65|223.25|226.28|223.88|225.49|223.09|0
1650275100000|2022-04-18 09:45:00|225.73|223.33|226.04|223.64|226.12|223.72|225.33|222.93|0
1650275400000|2022-04-18 09:50:00|226.12|223.72|226.11|223.71|226.12|223.72|225.49|223.09|0
1650275700000|2022-04-18 09:55:00|226.03|223.63|226.18|223.78|226.27|223.87|225.8|223.4|0
1650276000000|2022-04-18 10:00:00|226.11|223.71|227.21|224.81|227.37|224.97|225.95|223.55|0
1650276300000|2022-04-18 10:05:00|227.13|224.73|227.59|225.19|227.84|225.44|226.73|224.33|0
1650276600000|2022-04-18 10:10:00|227.52|225.12|227.51|225.11|227.75|225.35|227.2|224.8|0
1650276900000|2022-04-18 10:15:00|227.36|224.96|227.19|224.79|227.67|225.27|227.19|224.79|0
1650277200000|2022-04-18 10:20:00|227.04|224.64|227.19|224.79|227.82|225.42|227.04|224.64|0
1650277500000|2022-04-18 10:25:00|227.35|224.95|229.79|227.39|230.19|227.79|227.35|224.95|0
1650277800000|2022-04-18 10:30:00|229.88|227.48|229.15|226.75|229.88|227.48|228.92|226.52|0
1650278100000|2022-04-18 10:35:00|229.24|226.84|228.76|226.36|229.24|226.84|228.6|226.2|0
1650278400000|2022-04-18 10:40:00|228.6|226.2|229.23|226.83|229.86|227.46|228.6|226.2|0
1650278700000|2022-04-18 10:45:00|229.07|226.67|229.3|226.9|229.7|227.3|229.07|226.67|0
1650279000000|2022-04-18 10:50:00|229.38|226.98|229.22|226.82|229.7|227.3|229.06|226.66|0
1650279300000|2022-04-18 10:55:00|229.06|226.66|228.9|226.5|229.69|227.29|228.74|226.34|0
1650279600000|2022-04-18 11:00:00|229.69|227.29|231.03|228.63|231.28|228.88|229.69|227.29|0
1650279900000|2022-04-18 11:05:00|230.96|228.56|233.03|230.63|233.67|231.27|230.96|228.56|0
1650280200000|2022-04-18 11:10:00|233.19|230.79|236.07|233.67|236.39|233.99|233.03|230.63|0
1650280500000|2022-04-18 11:15:00|236.15|233.75|236.71|234.31|237.2|234.8|235.59|233.19|0
1650280800000|2022-04-18 11:20:00|236.55|234.15|235.58|233.18|236.87|234.47|235.42|233.02|0
1650281100000|2022-04-18 11:25:00|235.66|233.26|235.25|232.85|235.74|233.34|234.93|232.53|0
1650281400000|2022-04-18 11:30:00|235.33|232.93|235.41|233.01|235.74|233.34|234.77|232.37|0
1650281700000|2022-04-18 11:35:00|235.25|232.85|233.96|231.56|235.25|232.85|233.8|231.4|0
1650282000000|2022-04-18 11:40:00|233.8|231.4|234.12|231.72|234.12|231.72|232.84|230.44|0
1650282300000|2022-04-18 11:45:00|233.96|231.56|232.83|230.43|233.96|231.56|232.75|230.35|0
1650282600000|2022-04-18 11:50:00|232.67|230.27|232.83|230.43|233.15|230.75|232.03|229.63|0
1650282900000|2022-04-18 11:55:00|232.9|230.5|232.18|229.78|232.9|230.5|231.71|229.31|0
1650283200000|2022-04-18 12:00:00|232.34|229.94|233.06|230.66|233.46|231.06|231.86|229.46|0
1650283500000|2022-04-18 12:05:00|232.98|230.58|232.02|229.62|233.78|231.38|231.54|229.14|0
1650283800000|2022-04-18 12:10:00|232.09|229.69|231.05|228.65|232.33|229.93|230.74|228.34|0
1650284100000|2022-04-18 12:15:00|231.21|228.81|231.6|229.2|232.01|229.61|230.18|227.78|0
1650284400000|2022-04-18 12:20:00|231.53|229.13|232.16|229.76|232.48|230.08|231.53|229.13|0
1650284700000|2022-04-18 12:25:00|232|229.6|233.03|230.63|233.28|230.88|232|229.6|0
1650285000000|2022-04-18 12:30:00|233.12|230.72|232.63|230.23|233.28|230.88|231.75|229.35|0
1650285300000|2022-04-18 12:35:00|232.79|230.39|234.47|232.07|235.2|232.8|232.79|230.39|0
1650285600000|2022-04-18 12:40:00|234.55|232.15|233.1|230.7|234.87|232.47|232.94|230.54|0
1650285900000|2022-04-18 12:45:00|233.26|230.86|233.42|231.02|233.58|231.18|232.78|230.38|0
1650286200000|2022-04-18 12:50:00|233.34|230.94|232.13|229.73|233.74|231.34|231.82|229.42|0
1650286500000|2022-04-18 12:55:00|232.29|229.89|231.81|229.41|233.57|231.17|231.73|229.33|0
1650286800000|2022-04-18 13:00:00|231.73|229.33|234.37|231.97|234.6|232.2|231.09|228.69|0
1650287100000|2022-04-18 13:05:00|234.21|231.81|234.2|231.8|234.69|232.29|233.88|231.48|0
1650287400000|2022-04-18 13:10:00|234.28|231.88|235.01|232.61|235.32|232.92|234.04|231.64|0
1650287700000|2022-04-18 13:15:00|235.17|232.77|234.36|231.96|235.81|233.41|234.36|231.96|0
1650288000000|2022-04-18 13:20:00|234.2|231.8|234.84|232.44|235|232.6|234.2|231.8|0
1650288300000|2022-04-18 13:25:00|234.68|232.28|232.91|230.51|234.68|232.28|232.27|229.87|0
1650288600000|2022-04-18 13:30:00|234.03|231.63|243.35|240.95|246.3|243.9|233.71|231.31|0
1650288900000|2022-04-18 13:35:00|242.53|240.13|244.96|242.56|248.27|245.87|242.36|239.96|0
1650289200000|2022-04-18 13:40:00|243.65|241.25|246.44|244.04|249.6|247.2|241.68|239.28|0
1650289500000|2022-04-18 13:45:00|247.44|245.04|245.78|243.38|247.44|245.04|242.98|240.58|0
1650289800000|2022-04-18 13:50:00|246.27|243.87|239.71|237.31|246.6|244.2|238.24|235.84|0
1650290100000|2022-04-18 13:55:00|239.54|237.14|238.64|236.24|239.54|237.14|236.94|234.54|0
1650290400000|2022-04-18 14:00:00|238.07|235.67|241.17|238.77|242.15|239.75|234.51|232.11|0
1650290700000|2022-04-18 14:05:00|241.49|239.09|235.4|233|241.82|239.42|235.4|233|0
1650291000000|2022-04-18 14:10:00|235.56|233.16|241.73|239.33|242.55|240.15|235.07|232.67|0
1650291300000|2022-04-18 14:15:00|242.06|239.66|242.71|240.31|243.21|240.81|240.42|238.02|0
1650291600000|2022-04-18 14:20:00|242.88|240.48|248.65|246.25|248.98|246.58|242.22|239.82|0
1650291900000|2022-04-18 14:25:00|248.81|246.41|244.67|242.27|249.81|247.41|244.35|241.95|0
1650292200000|2022-04-18 14:30:00|245.17|242.77|247.31|244.91|247.31|244.91|244.51|242.11|0
1650292500000|2022-04-18 14:35:00|247.48|245.08|247.64|245.24|247.81|245.41|245|242.6|0
1650292800000|2022-04-18 14:40:00|248.3|245.9|248.3|245.9|249.8|247.4|246.81|244.41|0
1650293100000|2022-04-18 14:45:00|248.46|246.06|247.47|245.07|249.29|246.89|245.98|243.58|0
1650293400000|2022-04-18 14:50:00|247.3|244.9|243.67|241.27|247.47|245.07|243.01|240.61|0
1650293700000|2022-04-18 14:55:00|243.83|241.43|241.94|239.54|243.83|241.43|238.42|236.02|0
1650294000000|2022-04-18 15:00:00|241.87|239.47|243.68|241.28|243.68|241.28|240.38|237.98|0
1650294300000|2022-04-18 15:05:00|243.84|241.44|241.86|239.46|244.34|241.94|241.86|239.46|0
1650294600000|2022-04-18 15:10:00|241.53|239.13|241.36|238.96|242.84|240.44|241.03|238.63|0
1650294900000|2022-04-18 15:15:00|241.19|238.79|238.4|236|241.69|239.29|237.42|235.02|0
1650295200000|2022-04-18 15:20:00|238.56|236.16|234|231.6|239.22|236.82|233.84|231.44|0
1650295500000|2022-04-18 15:25:00|233.68|231.28|233.02|230.62|234.91|232.51|231.41|229.01|0
1650295800000|2022-04-18 15:30:00|232.86|230.46|231.72|229.32|233.51|231.11|230.6|228.2|0
1650296100000|2022-04-18 15:35:00|231.89|229.49|229.63|227.23|232.05|229.65|228.82|226.42|0
1650296400000|2022-04-18 15:40:00|229.46|227.06|230.1|227.7|230.75|228.35|228.34|225.94|0
1650296700000|2022-04-18 15:45:00|230.26|227.86|226.41|224.01|230.26|227.86|226.25|223.85|0
1650297000000|2022-04-18 15:50:00|226.57|224.17|229.29|226.89|229.29|226.89|226.09|223.69|0
1650297300000|2022-04-18 15:55:00|229.05|226.65|231.86|229.46|232.19|229.79|228.81|226.41|0
1650297600000|2022-04-18 16:00:00|231.7|229.3|230.09|227.69|232.35|229.95|228.8|226.4|0
1650297900000|2022-04-18 16:05:00|230|227.6|228.87|226.47|231.53|229.13|228.8|226.4|0
1650298200000|2022-04-18 16:10:00|228.64|226.24|226.07|223.67|229.28|226.88|225.28|222.88|0
1650298500000|2022-04-18 16:15:00|225.91|223.51|225.47|223.07|226.75|224.35|223.32|220.92|0
1650298800000|2022-04-18 16:20:00|225.31|222.91|226.26|223.86|226.42|224.02|224.99|222.59|0
1650299100000|2022-04-18 16:25:00|226.42|224.02|224.83|222.43|226.42|224.02|224.04|221.64|0
1650299400000|2022-04-18 16:30:00|224.67|222.27|224.98|222.58|225.78|223.38|223.4|221|0
1650299700000|2022-04-18 16:35:00|225.14|222.74|224.98|222.58|226.41|224.01|224.19|221.79|0
1650300000000|2022-04-18 16:40:00|225.46|223.06|226.72|224.32|227.04|224.64|222.92|220.52|0
1650300300000|2022-04-18 16:45:00|226.88|224.48|226.91|224.51|228.18|225.78|226.27|223.87|0
1650300600000|2022-04-18 16:50:00|227.07|224.67|229.45|227.05|229.93|227.53|226.75|224.35|0
1650300900000|2022-04-18 16:55:00|229.61|227.21|229.29|226.89|230.57|228.17|228.81|226.41|0
1650301200000|2022-04-18 17:00:00|229.61|227.21|229.2|226.8|230.09|227.69|228.33|225.93|0
1650301500000|2022-04-18 17:05:00|229.29|226.89|233.14|230.74|233.14|230.74|228.96|226.56|0
1650301800000|2022-04-18 17:10:00|233.3|230.9|233.62|231.22|235.72|233.32|233.13|230.73|0
1650302100000|2022-04-18 17:15:00|233.45|231.05|228.01|225.61|233.45|231.05|227.85|225.45|0
1650302400000|2022-04-18 17:20:00|228.34|225.94|230.58|228.18|231.55|229.15|227.37|224.97|0
1650302700000|2022-04-18 17:25:00|230.74|228.34|232.68|230.28|232.68|230.28|230.1|227.7|0
1650303000000|2022-04-18 17:30:00|232.52|230.12|241.09|238.69|241.17|238.77|232.19|229.79|0
1650303300000|2022-04-18 17:35:00|241.17|238.77|243.34|240.94|243.73|241.33|240.47|238.07|0
1650303600000|2022-04-18 17:40:00|243.84|241.44|244.33|241.93|244.5|242.1|242.68|240.28|0
1650303900000|2022-04-18 17:45:00|244|241.6|245.99|243.59|246.33|243.93|242.84|240.44|0
1650304200000|2022-04-18 17:50:00|245.49|243.09|246.16|243.76|246.24|243.84|243.83|241.43|0
1650304500000|2022-04-18 17:55:00|246.32|243.92|245.15|242.75|248.99|246.59|244.07|241.67|0
1650304800000|2022-04-18 18:00:00|245.73|243.33|245.81|243.41|247.82|245.42|244.65|242.25|0
1650305100000|2022-04-18 18:05:00|245.48|243.08|244.15|241.75|246.06|243.66|243.32|240.92|0
1650305400000|2022-04-18 18:10:00|243.98|241.58|243.98|241.58|243.98|241.58|242|239.6|0
1650305700000|2022-04-18 18:15:00|244.06|241.66|241.75|239.35|246.8|244.4|239.36|236.96|0
1650306000000|2022-04-18 18:20:00|241.91|239.51|246.91|244.51|246.91|244.51|240.52|238.12|0
1650306300000|2022-04-18 18:25:00|247.07|244.67|243.07|240.67|248.41|246.01|242|239.6|0
1650306600000|2022-04-18 18:30:00|243.24|240.84|245.06|242.66|245.4|243|242.99|240.59|0
1650306900000|2022-04-18 18:35:00|245.14|242.74|244.23|241.83|246.56|244.16|243.73|241.33|0
1650307200000|2022-04-18 18:40:00|244.39|241.99|242.4|240|245.39|242.99|241.9|239.5|0
1650307500000|2022-04-18 18:45:00|242.57|240.17|241.57|239.17|242.9|240.5|239.92|237.52|0
1650307800000|2022-04-18 18:50:00|241.24|238.84|242.89|240.49|244.22|241.82|240.91|238.51|0
1650308100000|2022-04-18 18:55:00|242.64|240.24|239.74|237.34|242.89|240.49|239.25|236.85|0
1650308400000|2022-04-18 19:00:00|239.42|237.02|237.6|235.2|240.57|238.17|237.28|234.88|0
1650308700000|2022-04-18 19:05:00|237.77|235.37|237.11|234.71|239.41|237.01|236.62|234.22|0
1650309000000|2022-04-18 19:10:00|236.95|234.55|235.31|232.91|239.24|236.84|233.84|231.44|0
1650309300000|2022-04-18 19:15:00|235.47|233.07|234.16|231.76|237.1|234.7|233.84|231.44|0
1650309600000|2022-04-18 19:20:00|234.24|231.84|232.21|229.81|235.79|233.39|231.4|229|0
1650309900000|2022-04-18 19:25:00|231.56|229.16|230.77|228.37|232.37|229.97|230.28|227.88|0
1650310200000|2022-04-18 19:30:00|230.53|228.13|226.21|223.81|230.53|228.13|225.57|223.17|0
1650310500000|2022-04-18 19:35:00|226.05|223.65|225.11|222.71|226.68|224.28|223.15|220.75|0
1650310800000|2022-04-18 19:40:00|225.27|222.87|226.54|224.14|227.98|225.58|223.68|221.28|0
1650311100000|2022-04-18 19:45:00|225.9|223.5|224.07|221.19|225.9|223.5|223.6|220.72|0
1650311400000|2022-04-18 19:50:00|223.91|221.03|227.89|225.01|228.37|225.49|222.64|219.76|0
1650311700000|2022-04-18 19:55:00|227.73|224.85|236.76|233.88|236.76|233.88|227.41|224.53|0
1650312000000|2022-04-18 20:00:00|237.42|234.54|242.44|240.04|242.44|240.04|237.09|234.21|0
1650312300000|2022-04-18 20:05:00|241.78|239.38|244.48|242.08|245.99|243.59|241.17|238.77|0
1650312600000|2022-04-18 20:10:00|244.65|242.25|243.98|241.58|245.06|242.66|243.32|240.92|0
1650312900000|2022-04-18 20:15:00|244.65|242.25|246.51|243.71|247.52|244.72|244.51|241.71|0
1650313200000|2022-04-18 20:20:00|246.68|243.88|246.84|244.04|247.09|244.29|246.51|243.71|0
1650313500000|2022-04-18 20:25:00|246.51|243.71|245.33|242.53|246.51|243.71|244.67|241.87|0
1650313800000|2022-04-18 20:30:00|245.17|242.37|244.66|241.86|245.17|242.37|243.83|241.03|0
1650314100000|2022-04-18 20:35:00|244.83|242.03|244.83|242.03|245.16|242.36|244.66|241.86|0
1650314400000|2022-04-18 20:40:00|244.99|242.19|245.32|242.52|245.32|242.52|244.99|242.19|0
1650314700000|2022-04-18 20:45:00|245.15|242.35|244.15|241.35|245.65|242.85|244.15|241.35|0
1650315000000|2022-04-18 20:50:00|244.32|241.52|244.15|241.35|244.48|241.68|244.15|241.35|0
1650315300000|2022-04-18 20:55:00|244.7|241.9|244.62|241.82|244.87|242.07|244.62|241.82|0
1650315600000|2022-04-18 21:00:00|244.58|241.78|245.3|242.5|245.38|242.58|244.58|241.78|0
1650315900000|2022-04-18 21:05:00|245.33|242.53|245.13|242.33|245.33|242.53|245.13|242.33|0
1650316200000|2022-04-18 21:10:00|245.22|242.42|244.81|242.01|245.22|242.42|244.62|241.82|0
1650316500000|2022-04-18 21:15:00|244.84|242.04|244.56|241.76|244.84|242.04|244.5|241.7|0
1650316800000|2022-04-18 21:20:00|244.54|241.74|245.05|242.25|245.05|242.25|244.54|241.74|0
1650317100000|2022-04-18 21:25:00|245.07|242.27|244.7|241.9|245.09|242.29|244.68|241.88|0
1650317400000|2022-04-18 21:30:00|244.68|241.88|244.72|241.92|244.73|241.93|244.63|241.83|0
1650317700000|2022-04-18 21:35:00|244.8|242|245.13|242.33|245.13|242.33|244.75|241.95|0
1650318000000|2022-04-18 21:40:00|245.18|242.38|245.35|242.55|245.39|242.59|245.08|242.28|0
1650318300000|2022-04-18 21:45:00|245.39|242.59|245.17|242.37|245.49|242.69|245.17|242.37|0
1650318600000|2022-04-18 21:50:00|245.37|242.57|245.49|242.69|245.73|242.93|245.17|242.37|0
1650318900000|2022-04-18 21:55:00|245.39|242.59|245.41|242.61|245.8|243|245.38|242.58|0
1650319200000|2022-04-18 22:00:00|245.23|242.43|245.31|242.51|245.81|243.01|244.15|241.35|0
1650319500000|2022-04-18 22:05:00|245.48|242.68|243.98|241.18|245.48|242.68|243.98|241.18|0
1650319800000|2022-04-18 22:10:00|243.81|241.01|244.97|242.17|245.14|242.34|243.65|240.85|0
1650320100000|2022-04-18 22:15:00|245.05|242.25|244.47|241.67|245.3|242.5|244.14|241.34|0
1650320400000|2022-04-18 22:20:00|244.71|241.91|245.46|242.66|245.46|242.66|244.47|241.67|0
1650320700000|2022-04-18 22:25:00|245.63|242.83|246.12|243.32|246.12|243.32|245.46|242.66|0
1650321000000|2022-04-18 22:30:00|245.95|243.15|246.95|244.15|247.62|244.82|245.95|243.15|0
1650321300000|2022-04-18 22:35:00|246.78|243.98|246.45|243.65|247.45|244.65|246.28|243.48|0
1650321600000|2022-04-18 22:40:00|246.36|243.56|245.94|243.14|246.78|243.98|245.94|243.14|0
1650321900000|2022-04-18 22:45:00|246.11|243.31|246.1|243.3|246.27|243.47|245.77|242.97|0
1650322200000|2022-04-18 22:50:00|246.27|243.47|245.77|242.97|246.27|243.47|245.77|242.97|0
1650322500000|2022-04-18 22:55:00|245.93|243.13|245.26|242.46|245.93|243.13|245.26|242.46|0
1650322800000|2022-04-18 23:00:00|245.43|242.63|246.59|243.79|246.93|244.13|245.43|242.63|0
1650323100000|2022-04-18 23:05:00|246.42|243.62|245.75|242.95|246.59|243.79|245.75|242.95|0
1650323400000|2022-04-18 23:10:00|245.92|243.12|245.42|242.62|245.92|243.12|245.17|242.37|0
1650323700000|2022-04-18 23:15:00|245.58|242.78|245.41|242.61|246.25|243.45|245.25|242.45|0
1650324000000|2022-04-18 23:20:00|245.58|242.78|245.41|242.61|245.91|243.11|245.08|242.28|0
1650324300000|2022-04-18 23:25:00|245.32|242.52|244.57|241.77|245.41|242.61|244.57|241.77|0
1650324600000|2022-04-18 23:30:00|244.41|241.61|244.74|241.94|244.74|241.94|244.24|241.44|0
1650324900000|2022-04-18 23:35:00|244.9|242.1|244.56|241.76|244.9|242.1|244.07|241.27|0
1650325200000|2022-04-18 23:40:00|244.73|241.93|245.06|242.26|245.06|242.26|244.73|241.93|0
1650325500000|2022-04-18 23:45:00|245.39|242.59|248.56|245.76|249.65|246.85|245.39|242.59|0
1650325800000|2022-04-18 23:50:00|248.73|245.93|251.24|248.44|251.58|248.78|248.39|245.59|0
1650326100000|2022-04-18 23:55:00|251.41|248.61|252.25|249.45|252.25|249.45|251.41|248.61|0
1650326400000|2022-04-19 00:00:00|252.08|249.28|250.73|247.93|252.08|249.28|250.73|247.93|0
1650326700000|2022-04-19 00:05:00|250.81|248.01|250.72|247.92|251.57|248.77|250.22|247.42|0
1650327000000|2022-04-19 00:10:00|250.55|247.75|251.22|248.42|251.73|248.93|250.39|247.59|0
1650327300000|2022-04-19 00:15:00|251.14|248.34|249.87|247.07|251.22|248.42|249.21|246.41|0
1650327600000|2022-04-19 00:20:00|250.04|247.24|249.78|246.98|250.04|247.24|249.37|246.57|0
1650327900000|2022-04-19 00:25:00|249.87|247.07|249.7|246.9|250.21|247.41|249.36|246.56|0
1650328200000|2022-04-19 00:30:00|249.78|246.98|249.53|246.73|250.03|247.23|248.86|246.06|0
1650328500000|2022-04-19 00:35:00|249.36|246.56|249.02|246.22|249.53|246.73|249.02|246.22|0
1650328800000|2022-04-19 00:40:00|249.1|246.3|246.84|244.04|249.1|246.3|246.84|244.04|0
1650329100000|2022-04-19 00:45:00|246.67|243.87|242.52|239.72|246.84|244.04|242.35|239.55|0
1650329400000|2022-04-19 00:50:00|242.6|239.8|242.68|239.88|243.01|240.21|240.86|238.06|0
1650329700000|2022-04-19 00:55:00|242.59|239.79|242.51|239.71|243.01|240.21|241.19|238.39|0
1650330000000|2022-04-19 01:00:00|242.18|239.38|241.02|238.22|242.67|239.87|239.87|237.07|0
1650330300000|2022-04-19 01:05:00|241.18|238.38|241.84|239.04|241.84|239.04|240.52|237.72|0
1650330600000|2022-04-19 01:10:00|241.67|238.87|243.49|240.69|243.99|241.19|241.34|238.54|0
1650330900000|2022-04-19 01:15:00|243.16|240.36|242.07|239.27|243.49|240.69|241.67|238.87|0
1650331200000|2022-04-19 01:20:00|241.99|239.19|243.98|241.18|243.98|241.18|241.66|238.86|0
1650331500000|2022-04-19 01:25:00|244.14|241.34|244.47|241.67|244.47|241.67|243.72|240.92|0
1650331800000|2022-04-19 01:30:00|244.3|241.5|244.8|242|245.38|242.58|244.14|241.34|0
1650332100000|2022-04-19 01:35:00|244.97|242.17|245.37|242.57|245.46|242.66|244.63|241.83|0
1650332400000|2022-04-19 01:40:00|245.21|242.41|243.87|241.07|245.46|242.66|243.63|240.83|0
1650332700000|2022-04-19 01:45:00|243.96|241.16|245.62|242.82|245.95|243.15|243.13|240.33|0
1650333000000|2022-04-19 01:50:00|245.45|242.65|244.95|242.15|245.45|242.65|244.03|241.23|0
1650333300000|2022-04-19 01:55:00|244.78|241.98|244.03|241.23|245.36|242.56|243.78|240.98|0
1650333600000|2022-04-19 02:00:00|243.95|241.15|244.28|241.48|244.28|241.48|243.28|240.48|0
1650333900000|2022-04-19 02:05:00|244.19|241.39|243.28|240.48|244.19|241.39|243.11|240.31|0
1650334200000|2022-04-19 02:10:00|243.11|240.31|241.95|239.15|243.44|240.64|241.62|238.82|0
1650334500000|2022-04-19 02:15:00|242.11|239.31|243.18|240.38|243.27|240.47|241.95|239.15|0
1650334800000|2022-04-19 02:20:00|243.1|240.3|242.77|239.97|243.1|240.3|242.44|239.64|0
1650335100000|2022-04-19 02:25:00|242.68|239.88|241.68|238.88|242.93|240.13|241.6|238.8|0
1650335400000|2022-04-19 02:30:00|241.6|238.8|242.1|239.3|242.1|239.3|241.44|238.64|0
1650335700000|2022-04-19 02:35:00|241.93|239.13|243.58|240.78|243.75|240.95|241.93|239.13|0
1650336000000|2022-04-19 02:40:00|243.42|240.62|243.41|240.61|243.42|240.62|242.92|240.12|0
1650336300000|2022-04-19 02:45:00|243.25|240.45|243.57|240.77|244.07|241.27|243.25|240.45|0
1650336600000|2022-04-19 02:50:00|243.65|240.85|244.07|241.27|244.15|241.35|243.41|240.61|0
1650336900000|2022-04-19 02:55:00|243.9|241.1|243.56|240.76|243.9|241.1|243.07|240.27|0
1650337200000|2022-04-19 03:00:00|243.64|240.84|243.89|241.09|244.06|241.26|243.4|240.6|0
1650337500000|2022-04-19 03:05:00|243.81|241.01|243.89|241.09|244.05|241.25|243.47|240.67|0
1650337800000|2022-04-19 03:10:00|244.05|241.25|245.05|242.25|245.38|242.58|243.72|240.92|0
1650338100000|2022-04-19 03:15:00|244.88|242.08|245.87|243.07|245.87|243.07|244.88|242.08|0
1650338400000|2022-04-19 03:20:00|246.04|243.24|248.38|245.58|248.71|245.91|245.87|243.07|0
1650338700000|2022-04-19 03:25:00|248.54|245.74|248.54|245.74|248.54|245.74|247.87|245.07|0
1650339000000|2022-04-19 03:30:00|248.87|246.07|248.87|246.07|249.45|246.65|248.54|245.74|0
1650339300000|2022-04-19 03:35:00|248.78|245.98|248.87|246.07|249.2|246.4|248.53|245.73|0
1650339600000|2022-04-19 03:40:00|248.78|245.98|248.69|245.89|249.2|246.4|248.53|245.73|0
1650339900000|2022-04-19 03:45:00|248.53|245.73|247.69|244.89|248.53|245.73|246.69|243.89|0
1650340200000|2022-04-19 03:50:00|247.6|244.8|247.68|244.88|248.19|245.39|247.52|244.72|0
1650340500000|2022-04-19 03:55:00|247.51|244.71|247.51|244.71|247.85|245.05|247.34|244.54|0
1650340800000|2022-04-19 04:00:00|247.68|244.88|246.67|243.87|247.84|245.04|246.67|243.87|0
1650341100000|2022-04-19 04:05:00|246.84|244.04|247|244.2|247.67|244.87|246.83|244.03|0
1650341400000|2022-04-19 04:10:00|247.17|244.37|246.66|243.86|247.33|244.53|246.49|243.69|0
1650341700000|2022-04-19 04:15:00|246.57|243.77|247.16|244.36|247.33|244.53|246.33|243.53|0
1650342000000|2022-04-19 04:20:00|246.99|244.19|246.65|243.85|247.16|244.36|246.57|243.77|0
1650342300000|2022-04-19 04:25:00|246.49|243.69|246.48|243.68|246.82|244.02|246.15|243.35|0
1650342600000|2022-04-19 04:30:00|246.4|243.6|246.81|244.01|246.81|244.01|245.98|243.18|0
1650342900000|2022-04-19 04:35:00|247.15|244.35|246.47|243.67|247.15|244.35|246.47|243.67|0
1650343200000|2022-04-19 04:40:00|246.31|243.51|246.97|244.17|246.97|244.17|246.14|243.34|0
1650343500000|2022-04-19 04:45:00|246.88|244.08|247.13|244.33|247.21|244.41|246.8|244|0
1650343800000|2022-04-19 04:50:00|246.97|244.17|247.63|244.83|247.8|245|246.8|244|0
1650344100000|2022-04-19 04:55:00|247.71|244.91|247.96|245.16|248.3|245.5|247.63|244.83|0
1650344400000|2022-04-19 05:00:00|247.79|244.99|246.62|243.82|248.46|245.66|246.62|243.82|0
1650344700000|2022-04-19 05:05:00|246.79|243.99|245.45|242.65|246.79|243.99|245.28|242.48|0
1650345000000|2022-04-19 05:10:00|245.61|242.81|245.28|242.48|245.95|243.15|245.11|242.31|0
1650345300000|2022-04-19 05:15:00|245.44|242.64|244.94|242.14|245.44|242.64|244.44|241.64|0
1650345600000|2022-04-19 05:20:00|244.77|241.97|244.94|242.14|244.94|242.14|244.6|241.8|0
1650345900000|2022-04-19 05:25:00|244.77|241.97|245.43|242.63|245.6|242.8|244.77|241.97|0
1650346200000|2022-04-19 05:30:00|245.26|242.46|244.76|241.96|245.43|242.63|244.76|241.96|0
1650346500000|2022-04-19 05:35:00|244.59|241.79|245.26|242.46|245.42|242.62|244.43|241.63|0
1650346800000|2022-04-19 05:40:00|245.09|242.29|245.58|242.78|246.09|243.29|244.84|242.04|0
1650347100000|2022-04-19 05:45:00|245.75|242.95|245.25|242.45|245.92|243.12|244.92|242.12|0
1650347400000|2022-04-19 05:50:00|245.41|242.61|246.24|243.44|246.49|243.69|245.25|242.45|0
1650347700000|2022-04-19 05:55:00|246.41|243.61|244.41|241.61|246.41|243.61|244.41|241.61|0
1650348000000|2022-04-19 06:00:00|244.24|241.44|244.4|241.6|245.32|242.52|242.75|239.95|0
1650348300000|2022-04-19 06:05:00|244.73|241.93|247.06|244.26|247.73|244.93|243.07|240.27|0
1650348600000|2022-04-19 06:10:00|246.9|244.1|247.9|245.1|247.9|245.1|246.23|243.43|0
1650348900000|2022-04-19 06:15:00|248.06|245.26|248.31|245.51|249.74|246.94|246.89|244.09|0
1650349200000|2022-04-19 06:20:00|248.23|245.43|249.65|246.85|250.57|247.77|248.23|245.43|0
1650349500000|2022-04-19 06:25:00|249.73|246.93|249.61|246.81|250.45|247.65|249.4|246.6|0
1650349800000|2022-04-19 06:30:00|249.44|246.64|248.77|245.97|249.61|246.81|247.93|245.13|0
1650350100000|2022-04-19 06:35:00|248.94|246.14|248.09|245.29|249.02|246.22|247.84|245.04|0
1650350400000|2022-04-19 06:40:00|248.26|245.46|248.93|246.13|249.09|246.29|247.92|245.12|0
1650350700000|2022-04-19 06:45:00|248.76|245.96|248.42|245.62|249.09|246.29|248|245.2|0
1650351000000|2022-04-19 06:50:00|248.33|245.53|247.58|244.78|248.75|245.95|247.41|244.61|0
1650351300000|2022-04-19 06:55:00|247.91|245.11|247.58|244.78|247.91|245.11|246.58|243.78|0
1650351600000|2022-04-19 07:00:00|247.41|244.61|245.69|242.33|247.41|244.61|242.42|239.62|0
1650351900000|2022-04-19 07:05:00|245.61|242.73|244.11|241.23|246.78|243.9|243.12|240.24|0
1650352200000|2022-04-19 07:10:00|243.78|240.9|239.49|236.61|243.78|240.9|239.49|236.61|0
1650352500000|2022-04-19 07:15:00|239.32|236.44|240.38|237.5|240.96|238.08|238.83|235.95|0
1650352800000|2022-04-19 07:20:00|240.31|237.43|240.63|237.75|241.04|238.16|238.82|235.94|0
1650353100000|2022-04-19 07:25:00|240.71|237.83|240.3|237.42|241.12|238.24|239.81|236.93|0
1650353400000|2022-04-19 07:30:00|240.13|237.25|238.89|236.01|241.12|238.24|238.81|235.93|0
1650353700000|2022-04-19 07:35:00|238.81|235.93|237.83|234.95|239.14|236.26|236.36|233.48|0
1650354000000|2022-04-19 07:40:00|237.58|234.7|237.82|234.94|238.15|235.27|236.52|233.64|0
1650354300000|2022-04-19 07:45:00|237.66|234.78|240.36|237.48|240.61|237.73|237.49|234.61|0
1650354600000|2022-04-19 07:50:00|240.44|237.56|240.93|238.05|241.1|238.22|240.28|237.4|0
1650354900000|2022-04-19 07:55:00|241.43|238.55|243.9|241.02|245.07|242.19|241.43|238.55|0
1650355200000|2022-04-19 08:00:00|243.57|240.69|244.56|241.68|245.56|242.68|243.57|240.69|0
1650355500000|2022-04-19 08:05:00|244.73|241.85|245.64|242.76|247.72|244.84|244.4|241.52|0
1650355800000|2022-04-19 08:10:00|245.72|242.84|243.83|240.95|246.47|243.59|243.67|240.79|0
1650356100000|2022-04-19 08:15:00|244|241.12|243.83|240.95|244.66|241.78|243.5|240.62|0
1650356400000|2022-04-19 08:20:00|243.66|240.78|245.25|242.85|245.92|243.52|243.5|240.62|0
1650356700000|2022-04-19 08:25:00|245.16|242.76|245.16|242.76|246.25|243.85|244.49|242.09|0
1650357000000|2022-04-19 08:30:00|245.41|243.01|245.49|243.09|246.74|244.34|244.58|242.18|0
1650357300000|2022-04-19 08:35:00|245.57|243.17|245.57|243.17|247.24|244.84|244.74|242.34|0
1650357600000|2022-04-19 08:40:00|245.4|243|242.9|240.5|246.07|243.67|242.65|240.25|0
1650357900000|2022-04-19 08:45:00|242.57|240.17|235.66|233.26|243.07|240.67|234.84|232.44|0
1650358200000|2022-04-19 08:50:00|235.33|232.93|234.1|231.22|236.55|233.91|233.61|230.73|0
1650358500000|2022-04-19 08:55:00|233.78|230.9|233.89|231.01|235.35|232.47|232.25|229.37|0
1650358800000|2022-04-19 09:00:00|234.13|231.25|233.4|230.52|234.37|231.49|232.43|229.55|0
1650359100000|2022-04-19 09:05:00|233.24|230.36|233.39|230.51|233.88|231|232.66|229.78|0
1650359400000|2022-04-19 09:10:00|233.56|230.68|232.01|229.13|233.72|230.84|231.29|228.41|0
1650359700000|2022-04-19 09:15:00|231.93|229.05|232.09|229.21|232.58|229.7|231.13|228.25|0
1650360000000|2022-04-19 09:20:00|231.93|229.05|229.99|227.11|232.9|230.02|229.83|226.95|0
1650360300000|2022-04-19 09:25:00|229.83|226.95|228.78|225.9|230.31|227.43|228.23|225.35|0
1650360600000|2022-04-19 09:30:00|228.38|225.5|229.69|226.81|230.01|227.13|227.41|224.53|0
1650360900000|2022-04-19 09:35:00|229.76|226.88|229.2|226.32|231.29|228.41|228.56|225.68|0
1650361200000|2022-04-19 09:40:00|229.36|226.48|229.68|226.8|230.16|227.28|228.24|225.36|0
1650361500000|2022-04-19 09:45:00|229.59|226.71|229.67|226.79|230.16|227.28|229.52|226.64|0
1650361800000|2022-04-19 09:50:00|229.83|226.95|227.5|224.62|229.99|227.11|227.27|224.39|0
1650362100000|2022-04-19 09:55:00|227.75|224.87|230.54|227.66|230.63|227.75|227.75|224.87|0
1650362400000|2022-04-19 10:00:00|230.38|227.5|229.1|226.7|231.27|228.39|229.02|226.14|0
1650362700000|2022-04-19 10:05:00|229.26|226.86|228.45|226.05|229.26|226.86|228.45|226.05|0
1650363000000|2022-04-19 10:10:00|228.53|226.13|229.57|227.17|229.57|227.17|227.49|225.09|0
1650363300000|2022-04-19 10:15:00|229.41|227.01|231.5|229.1|231.82|229.42|229.41|227.01|0
1650363600000|2022-04-19 10:20:00|231.34|228.94|232.95|230.55|232.95|230.55|231.34|228.94|0
1650363900000|2022-04-19 10:25:00|233.43|231.03|232.46|230.06|233.43|231.03|232.46|230.06|0
1650364200000|2022-04-19 10:30:00|232.3|229.9|231.32|228.92|232.46|230.06|231.32|228.92|0
1650364500000|2022-04-19 10:35:00|231.65|229.25|232.13|229.73|232.29|229.89|231.48|229.08|0
1650364800000|2022-04-19 10:40:00|231.96|229.56|233.74|231.34|233.9|231.5|231.16|228.76|0
1650365100000|2022-04-19 10:45:00|233.42|231.02|231.63|229.23|233.42|231.02|231.15|228.75|0
1650365400000|2022-04-19 10:50:00|231.79|229.39|233.41|231.01|233.41|231.01|231.31|228.91|0
1650365700000|2022-04-19 10:55:00|233.25|230.85|234.62|232.22|234.86|232.46|232.27|229.87|0
1650366000000|2022-04-19 11:00:00|235.03|232.63|236.49|234.09|236.98|234.58|234.54|232.14|0
1650366300000|2022-04-19 11:05:00|236.65|234.25|236.16|233.76|236.98|234.58|235.34|232.94|0
1650366600000|2022-04-19 11:10:00|236.07|233.67|235.66|233.26|236.16|233.76|235.18|232.78|0
1650366900000|2022-04-19 11:15:00|235.99|233.59|236.06|233.66|237.62|235.22|235.34|232.94|0
1650367200000|2022-04-19 11:20:00|236.15|233.75|236.45|234.05|237.11|234.71|235.33|232.93|0
1650367500000|2022-04-19 11:25:00|236.61|234.21|235.3|232.9|237.43|235.03|235.14|232.74|0
1650367800000|2022-04-19 11:30:00|235.47|233.07|235.63|233.23|236.12|233.72|235.14|232.74|0
1650368100000|2022-04-19 11:35:00|235.54|233.14|233.83|231.43|235.63|233.23|233.1|230.7|0
1650368400000|2022-04-19 11:40:00|234|231.6|234.48|232.08|235.46|233.06|233.67|231.27|0
1650368700000|2022-04-19 11:45:00|234.64|232.24|235.69|233.29|235.94|233.54|234.64|232.24|0
1650369000000|2022-04-19 11:50:00|235.78|233.38|238.22|235.82|238.71|236.31|235.78|233.38|0
1650369300000|2022-04-19 11:55:00|238.39|235.99|238.05|235.65|239.04|236.64|237.4|235|0
1650369600000|2022-04-19 12:00:00|238.22|235.82|238.05|235.65|238.22|235.82|236.74|234.34|0
1650369900000|2022-04-19 12:05:00|237.89|235.49|240.18|237.78|240.18|237.78|237.8|235.4|0
1650370200000|2022-04-19 12:10:00|240.01|237.61|240.4|238|241|238.6|239.68|237.28|0
1650370500000|2022-04-19 12:15:00|240.57|238.17|238.76|236.36|240.57|238.17|238.44|236.04|0
1650370800000|2022-04-19 12:20:00|238.93|236.53|237.45|235.05|239.42|237.02|236.96|234.56|0
1650371100000|2022-04-19 12:25:00|237.29|234.89|238.1|235.7|238.1|235.7|236.63|234.23|0
1650371400000|2022-04-19 12:30:00|237.94|235.54|239.41|237.01|239.9|237.5|237.77|235.37|0
1650371700000|2022-04-19 12:35:00|239.57|237.17|237.44|235.04|239.9|237.5|236.46|234.06|0
1650372000000|2022-04-19 12:40:00|237.27|234.87|236.78|234.38|238.09|235.69|236.46|234.06|0
1650372300000|2022-04-19 12:45:00|236.45|234.05|234.49|232.09|236.94|234.54|234.49|232.09|0
1650372600000|2022-04-19 12:50:00|234.66|232.26|234.98|232.58|235.31|232.91|234.49|232.09|0
1650372900000|2022-04-19 12:55:00|234.81|232.41|235.46|233.06|235.46|233.06|234.49|232.09|0
1650373200000|2022-04-19 13:00:00|235.3|232.9|234.97|232.57|236.76|234.36|234.64|232.24|0
1650373500000|2022-04-19 13:05:00|234.8|232.4|233.01|230.61|234.8|232.4|230.11|227.71|0
1650373800000|2022-04-19 13:10:00|232.85|230.45|233.5|231.1|233.99|231.59|232.2|229.8|0
1650374100000|2022-04-19 13:15:00|233.66|231.26|233.33|230.93|234.47|232.07|233.33|230.93|0
1650374400000|2022-04-19 13:20:00|233.17|230.77|235.93|233.53|235.93|233.53|232.52|230.12|0
1650374700000|2022-04-19 13:25:00|236.09|233.69|236.16|233.76|236.41|234.01|233.08|230.68|0
1650375000000|2022-04-19 13:30:00|236.25|233.85|241.5|239.1|242.65|240.25|235.27|232.87|0
1650375300000|2022-04-19 13:35:00|241.66|239.26|237.55|235.15|242.82|240.42|237.38|234.98|0
1650375600000|2022-04-19 13:40:00|236.73|234.33|246.8|244.4|248.8|246.4|236.24|233.84|0
1650375900000|2022-04-19 13:45:00|247.8|245.4|248.5|246.1|250.62|248.22|244.97|242.57|0
1650376200000|2022-04-19 13:50:00|249.34|246.94|256.25|253.85|256.76|254.36|247.5|245.1|0
1650376500000|2022-04-19 13:55:00|255.57|253.17|260.51|258.11|260.51|258.11|255.57|253.17|0
1650376800000|2022-04-19 14:00:00|260.85|258.45|261.36|258.96|262.39|259.99|258.8|256.4|0
1650377100000|2022-04-19 14:05:00|261.19|258.79|263.41|261.01|264.9|262.5|260.67|258.27|0
1650377400000|2022-04-19 14:10:00|263.75|261.35|266.56|264.16|269.15|266.75|263.41|261.01|0
1650377700000|2022-04-19 14:15:00|266.38|263.98|265.52|263.12|267.42|265.02|263.11|260.71|0
1650378000000|2022-04-19 14:20:00|265.69|263.29|268.1|265.7|268.45|266.05|264.65|262.25|0
1650378300000|2022-04-19 14:25:00|268.28|265.88|269.38|266.98|271.31|268.91|267.93|265.53|0
1650378600000|2022-04-19 14:30:00|270.08|267.68|270.42|268.02|271.82|269.42|269.38|266.98|0
1650378900000|2022-04-19 14:35:00|270.51|268.11|271.64|269.24|271.82|269.42|268.16|265.76|0
1650379200000|2022-04-19 14:40:00|271.55|269.15|273.64|271.24|274.79|272.39|270.94|268.54|0
1650379500000|2022-04-19 14:45:00|273.91|271.51|276.01|273.61|277.43|275.03|273.74|271.34|0
1650379800000|2022-04-19 14:50:00|275.84|273.44|271.98|269.58|276.37|273.97|271.98|269.58|0
1650380100000|2022-04-19 14:55:00|272.15|269.75|272.85|270.45|274.95|272.55|271.45|269.05|0
1650380400000|2022-04-19 15:00:00|272.5|270.1|272.56|270.16|272.73|270.33|269.24|266.84|0
1650380700000|2022-04-19 15:05:00|272.73|270.33|273.61|271.21|275.19|272.79|272.03|269.63|0
1650381000000|2022-04-19 15:10:00|273.78|271.38|273.07|270.67|274.31|271.91|272.55|270.15|0
1650381300000|2022-04-19 15:15:00|273.25|270.85|272.89|270.49|277.12|274.72|272.37|269.97|0
1650381600000|2022-04-19 15:20:00|272.72|270.32|276.94|274.54|277.12|274.72|271.84|269.44|0
1650381900000|2022-04-19 15:25:00|276.76|274.36|275.02|272.62|276.76|274.36|273.43|271.03|0
1650382200000|2022-04-19 15:30:00|275.37|272.97|272.55|270.15|275.91|273.51|271.67|269.27|0
1650382500000|2022-04-19 15:35:00|272.72|270.32|275.37|272.97|275.37|272.97|272.19|269.79|0
1650382800000|2022-04-19 15:40:00|275.19|272.79|275.54|273.14|276.25|273.85|274.3|271.9|0
1650383100000|2022-04-19 15:45:00|275.89|273.49|275.36|272.96|275.89|273.49|274.47|272.07|0
1650383400000|2022-04-19 15:50:00|275.54|273.14|277.66|275.26|278.73|276.33|275.54|273.14|0
1650383700000|2022-04-19 15:55:00|277.48|275.08|274.82|272.42|277.66|275.26|274.47|272.07|0
1650384000000|2022-04-19 16:00:00|275|272.6|274.64|272.24|275.17|272.77|272.7|270.3|0
1650384300000|2022-04-19 16:05:00|274.82|272.42|275.7|273.3|275.7|273.3|273.75|271.35|0
1650384600000|2022-04-19 16:10:00|275.34|272.94|274.28|271.88|275.7|273.3|273.92|271.52|0
1650384900000|2022-04-19 16:15:00|274.45|272.05|274.8|272.4|274.98|272.58|273.39|270.99|0
1650385200000|2022-04-19 16:20:00|274.63|272.23|276.22|273.82|276.57|274.17|274.63|272.23|0
1650385500000|2022-04-19 16:25:00|276.04|273.64|273.74|271.34|276.92|274.52|273.21|270.81|0
1650385800000|2022-04-19 16:30:00|273.91|271.51|274.26|271.86|274.62|272.22|272.85|270.45|0
1650386100000|2022-04-19 16:35:00|274.44|272.04|270.56|268.16|274.97|272.57|270.38|267.98|0
1650386400000|2022-04-19 16:40:00|270.73|268.33|271.96|269.56|272.67|270.27|270.38|267.98|0
1650386700000|2022-04-19 16:45:00|271.61|269.21|272.31|269.91|272.66|270.26|270.91|268.51|0
1650387000000|2022-04-19 16:50:00|272.13|269.73|273.71|271.31|274.6|272.2|271.96|269.56|0
1650387300000|2022-04-19 16:55:00|273.54|271.14|272.3|269.9|274.24|271.84|272.13|269.73|0
1650387600000|2022-04-19 17:00:00|272.83|270.43|273.18|270.78|274.24|271.84|271.95|269.55|0
1650387900000|2022-04-19 17:05:00|273|270.6|271.59|269.19|274.06|271.66|271.59|269.19|0
1650388200000|2022-04-19 17:10:00|271.76|269.36|272.29|269.89|272.29|269.89|270.89|268.49|0
1650388500000|2022-04-19 17:15:00|272.11|269.71|272.81|270.41|273.52|271.12|271.76|269.36|0
1650388800000|2022-04-19 17:20:00|272.64|270.24|271.93|269.53|274.22|271.82|271.93|269.53|0
1650389100000|2022-04-19 17:25:00|272.1|269.7|267.54|265.14|272.1|269.7|267.19|264.79|0
1650389400000|2022-04-19 17:30:00|267.37|264.97|270.51|268.11|271.39|268.99|267.37|264.97|0
1650389700000|2022-04-19 17:35:00|270.86|268.46|270.86|268.46|271.04|268.64|270.16|267.76|0
1650390000000|2022-04-19 17:40:00|270.95|268.55|269.1|266.7|271.04|268.64|269.1|266.7|0
1650390300000|2022-04-19 17:45:00|269.28|266.88|272.44|270.04|272.44|270.04|268.05|265.65|0
1650390600000|2022-04-19 17:50:00|272.08|269.68|274.55|272.15|275.61|273.21|272.08|269.68|0
1650390900000|2022-04-19 17:55:00|274.73|272.33|273.66|271.26|275.61|273.21|273.49|271.09|0
1650391200000|2022-04-19 18:00:00|273.49|271.09|272.78|270.38|274.01|271.61|272.07|269.67|0
1650391500000|2022-04-19 18:05:00|272.6|270.2|270.88|268.48|274.01|271.61|270.36|267.96|0
1650391800000|2022-04-19 18:10:00|271.23|268.83|268.42|266.02|271.23|268.83|265.8|263.4|0
1650392100000|2022-04-19 18:15:00|268.25|265.85|266.14|263.74|268.25|265.85|266.14|263.74|0
1650392400000|2022-04-19 18:20:00|266.32|263.92|268.94|266.54|269.11|266.71|265.79|263.39|0
1650392700000|2022-04-19 18:25:00|268.76|266.36|268.93|266.53|269.19|266.79|265.96|263.56|0
1650393000000|2022-04-19 18:30:00|268.76|266.36|268.05|265.65|270.69|268.29|267.53|265.13|0
1650393300000|2022-04-19 18:35:00|268.23|265.83|271.91|269.51|272.27|269.87|267.7|265.3|0
1650393600000|2022-04-19 18:40:00|271.74|269.34|272.62|270.22|273.32|270.92|271.03|268.63|0
1650393900000|2022-04-19 18:45:00|272.79|270.39|272.61|270.21|273.05|270.65|271.56|269.16|0
1650394200000|2022-04-19 18:50:00|272.79|270.39|272.61|270.21|274.73|272.33|271.9|269.5|0
1650394500000|2022-04-19 18:55:00|272.52|270.12|274.9|272.5|274.9|272.5|272.43|270.03|0
1650394800000|2022-04-19 19:00:00|274.55|272.15|274.01|271.61|275.79|273.39|273.84|271.44|0
1650395100000|2022-04-19 19:05:00|274.19|271.79|277.2|274.8|277.38|274.98|272.95|270.55|0
1650395400000|2022-04-19 19:10:00|277.03|274.63|282.92|280.52|282.92|280.52|276.14|273.74|0
1650395700000|2022-04-19 19:15:00|282.74|280.34|283.99|281.59|285.08|282.68|282.56|280.16|0
1650396000000|2022-04-19 19:20:00|284.17|281.77|285.25|282.85|285.61|283.21|282.91|280.51|0
1650396300000|2022-04-19 19:25:00|285.43|283.03|283.99|281.59|285.79|283.39|283.63|281.23|0
1650396600000|2022-04-19 19:30:00|284.17|281.77|285.42|283.02|287.23|284.83|283.81|281.41|0
1650396900000|2022-04-19 19:35:00|285.24|282.84|286.39|283.99|287.84|285.44|284.52|282.12|0
1650397200000|2022-04-19 19:40:00|286.03|283.63|282.43|280.03|286.03|283.63|281.53|279.13|0
1650397500000|2022-04-19 19:45:00|282.25|279.85|281.52|279.12|282.78|280.38|279.2|276.8|0
1650397800000|2022-04-19 19:50:00|284.4|282|282.78|280.38|288.74|286.34|282.78|280.38|0
1650398100000|2022-04-19 19:55:00|281.52|279.12|282.59|280.19|284.57|282.17|277.94|275.54|0
1650398400000|2022-04-19 20:00:00|282.77|280.37|269.26|266.86|283.13|280.73|269.09|266.69|0
1650398700000|2022-04-19 20:05:00|269.61|267.21|270|267.6|272.64|270.24|268.25|265.85|0
1650399000000|2022-04-19 20:10:00|270.26|267.86|266.15|263.75|270.53|268.13|265.53|263.13|0
1650399300000|2022-04-19 20:15:00|265.97|263.57|270.72|267.92|271.08|268.28|265.97|263.57|0
1650399600000|2022-04-19 20:20:00|270.55|267.75|272.13|269.33|272.48|269.68|270.55|267.75|0
1650399900000|2022-04-19 20:25:00|271.95|269.15|270.54|267.74|271.95|269.15|270.54|267.74|0
1650400200000|2022-04-19 20:30:00|270.72|267.92|270.71|267.91|271.42|268.62|270.36|267.56|0
1650400500000|2022-04-19 20:35:00|270.89|268.09|271.06|268.26|271.41|268.61|270.53|267.73|0
1650400800000|2022-04-19 20:40:00|271.23|268.43|270.53|267.73|271.94|269.14|270.53|267.73|0
1650401100000|2022-04-19 20:45:00|270.88|268.08|270.52|267.72|271.05|268.25|270.35|267.55|0
1650401400000|2022-04-19 20:50:00|270.7|267.9|270.87|268.07|270.87|268.07|270.34|267.54|0
1650401700000|2022-04-19 20:55:00|271.05|268.25|270.76|267.96|271.22|268.42|270.34|267.54|0
1650402000000|2022-04-19 21:00:00|270.78|267.98|270.44|267.64|270.91|268.11|270.39|267.59|0
1650402300000|2022-04-19 21:05:00|270.41|267.61|270.51|267.71|270.51|267.71|270.25|267.45|0
1650402600000|2022-04-19 21:10:00|270.54|267.74|270.33|267.53|270.56|267.76|270.25|267.45|0
1650402900000|2022-04-19 21:15:00|270.36|267.56|269.79|266.99|270.58|267.78|269.79|266.99|0
1650403200000|2022-04-19 21:20:00|269.76|266.96|269.96|267.16|270.07|267.27|269.73|266.93|0
1650403500000|2022-04-19 21:25:00|270.01|267.21|269.72|266.92|270.01|267.21|269.45|266.65|0
1650403800000|2022-04-19 21:30:00|269.78|266.98|269.47|266.67|269.8|267|269.09|266.29|0
1650404100000|2022-04-19 21:35:00|269.59|266.79|269.85|267.05|269.85|267.05|269.44|266.64|0
1650404400000|2022-04-19 21:40:00|269.72|266.92|269.49|266.69|269.77|266.97|269.24|266.44|0
1650404700000|2022-04-19 21:45:00|269.66|266.86|269.74|266.94|269.77|266.97|269.66|266.86|0
1650405000000|2022-04-19 21:50:00|269.76|266.96|269.58|266.78|269.76|266.96|269.48|266.68|0
1650405300000|2022-04-19 21:55:00|269.43|266.63|269.45|266.65|269.96|267.16|269.43|266.63|0
1650405600000|2022-04-19 22:00:00|269.67|266.87|269.41|266.61|270.46|267.66|268.79|265.99|0
1650405900000|2022-04-19 22:05:00|269.58|266.78|271.69|268.89|271.69|268.89|269.23|266.43|0
1650406200000|2022-04-19 22:10:00|271.51|268.71|272.04|269.24|272.22|269.42|271.16|268.36|0
1650406500000|2022-04-19 22:15:00|272.12|269.32|273.09|270.29|273.35|270.55|272.04|269.24|0
1650406800000|2022-04-19 22:20:00|273.27|270.47|272.74|269.94|273.27|270.47|272.03|269.23|0
1650407100000|2022-04-19 22:25:00|272.91|270.11|272.91|270.11|273.26|270.46|272.03|269.23|0
1650407400000|2022-04-19 22:30:00|273.08|270.28|274.32|271.52|274.32|271.52|272.91|270.11|0
1650407700000|2022-04-19 22:35:00|274.14|271.34|275.2|272.4|275.73|272.93|274.14|271.34|0
1650408000000|2022-04-19 22:40:00|275.11|272.31|274.49|271.69|275.11|272.31|274.13|271.33|0
1650408300000|2022-04-19 22:45:00|274.31|271.51|273.95|271.15|274.66|271.86|273.95|271.15|0
1650408600000|2022-04-19 22:50:00|273.78|270.98|273.59|270.79|274.03|271.23|273.24|270.44|0
1650408900000|2022-04-19 22:55:00|273.68|270.88|273.24|270.44|274.03|271.23|272.88|270.08|0
1650409200000|2022-04-19 23:00:00|273.41|270.61|271.82|269.02|273.59|270.79|271.12|268.32|0
1650409500000|2022-04-19 23:05:00|272|269.2|271.46|268.66|272|269.2|271.11|268.31|0
1650409800000|2022-04-19 23:10:00|271.55|268.75|271.46|268.66|271.82|269.02|270.93|268.13|0
1650410100000|2022-04-19 23:15:00|271.28|268.48|271.63|268.83|271.72|268.92|271.11|268.31|0
1650410400000|2022-04-19 23:20:00|271.72|268.92|271.81|269.01|272.51|269.71|271.63|268.83|0
1650410700000|2022-04-19 23:25:00|271.8|269|270.22|267.42|271.98|269.18|270.04|267.24|0
1650411000000|2022-04-19 23:30:00|270.39|267.59|269.69|266.89|270.74|267.94|269.69|266.89|0
1650411300000|2022-04-19 23:35:00|269.77|266.97|270.91|268.11|271|268.2|269.16|266.36|0
1650411600000|2022-04-19 23:40:00|271.09|268.29|272.49|269.69|272.5|269.7|271.09|268.29|0
1650411900000|2022-04-19 23:45:00|272.67|269.87|271.61|268.81|273.02|270.22|271.43|268.63|0
1650412200000|2022-04-19 23:50:00|271.43|268.63|272.31|269.51|272.84|270.04|271.43|268.63|0
1650412500000|2022-04-19 23:55:00|272.39|269.59|272.31|269.51|272.84|270.04|271.6|268.8|0
1650412800000|2022-04-20 00:00:00|272.13|269.33|270.36|267.56|272.83|270.03|269.66|266.86|0
1650413100000|2022-04-20 00:05:00|270.19|267.39|269.83|267.03|270.71|267.91|269.31|266.51|0
1650413400000|2022-04-20 00:10:00|269.92|267.12|270.71|267.91|271.06|268.26|269.65|266.85|0
1650413700000|2022-04-20 00:15:00|270.53|267.73|269.82|267.02|271.94|269.14|269.82|267.02|0
1650414000000|2022-04-20 00:20:00|270|267.2|271.05|268.25|271.05|268.25|269.65|266.85|0
1650414300000|2022-04-20 00:25:00|270.88|268.08|271.31|268.51|272.11|269.31|270.78|267.98|0
1650414600000|2022-04-20 00:30:00|271.4|268.6|271.3|268.5|272.28|269.48|271.05|268.25|0
1650414900000|2022-04-20 00:35:00|271.4|268.6|272.71|269.91|272.71|269.91|271.3|268.5|0
1650415200000|2022-04-20 00:40:00|272.8|270|272.09|269.29|272.8|270|272.09|269.29|0
1650415500000|2022-04-20 00:45:00|272.18|269.38|271.56|268.76|272.44|269.64|271.38|268.58|0
1650415800000|2022-04-20 00:50:00|271.47|268.67|271.91|269.11|272.26|269.46|271.03|268.23|0
1650416100000|2022-04-20 00:55:00|272.08|269.28|272.43|269.63|272.61|269.81|271.91|269.11|0
1650416400000|2022-04-20 01:00:00|272.61|269.81|272.43|269.63|274.2|271.4|272.16|269.36|0
1650416700000|2022-04-20 01:05:00|272.61|269.81|272.07|269.27|272.69|269.89|271.54|268.74|0
1650417000000|2022-04-20 01:10:00|272.33|269.53|271.45|268.65|272.42|269.62|271.36|268.56|0
1650417300000|2022-04-20 01:15:00|271.36|268.56|266.1|263.3|271.36|268.56|265.92|263.12|0
1650417600000|2022-04-20 01:20:00|265.92|263.12|267.14|264.34|267.49|264.69|265.48|262.68|0
1650417900000|2022-04-20 01:25:00|266.97|264.17|266.79|263.99|267.31|264.51|265.22|262.42|0
1650418200000|2022-04-20 01:30:00|266.61|263.81|265.21|262.41|268.01|265.21|265.21|262.41|0
1650418500000|2022-04-20 01:35:00|265.39|262.59|267.04|264.24|268.01|265.21|265.39|262.59|0
1650418800000|2022-04-20 01:40:00|266.95|264.15|266.78|263.98|267.65|264.85|266.78|263.98|0
1650419100000|2022-04-20 01:45:00|266.86|264.06|266.95|264.15|267.47|264.67|266.25|263.45|0
1650419400000|2022-04-20 01:50:00|266.86|264.06|267.12|264.32|267.47|264.67|266.77|263.97|0
1650419700000|2022-04-20 01:55:00|267.29|264.49|267.11|264.31|267.99|265.19|266.94|264.14|0
1650420000000|2022-04-20 02:00:00|267.29|264.49|267.46|264.66|268.16|265.36|266.06|263.26|0
1650420300000|2022-04-20 02:05:00|267.81|265.01|269.91|267.11|270.97|268.17|267.28|264.48|0
1650420600000|2022-04-20 02:10:00|269.73|266.93|269.55|266.75|270.79|267.99|268.85|266.05|0
1650420900000|2022-04-20 02:15:00|269.38|266.58|269.11|266.31|270.08|267.28|268.67|265.87|0
1650421200000|2022-04-20 02:20:00|269.2|266.4|268.67|265.87|269.2|266.4|267.97|265.17|0
1650421500000|2022-04-20 02:25:00|268.49|265.69|270.07|267.27|270.77|267.97|268.32|265.52|0
1650421800000|2022-04-20 02:30:00|270.25|267.45|269.54|266.74|270.42|267.62|268.66|265.86|0
1650422100000|2022-04-20 02:35:00|269.36|266.56|269.36|266.56|269.54|266.74|268.74|265.94|0
1650422400000|2022-04-20 02:40:00|269.53|266.73|268.83|266.03|269.53|266.73|268.65|265.85|0
1650422700000|2022-04-20 02:45:00|268.65|265.85|269.26|266.46|269.88|267.08|268.3|265.5|0
1650423000000|2022-04-20 02:50:00|269.35|266.55|269.17|266.37|269.35|266.55|268.65|265.85|0
1650423300000|2022-04-20 02:55:00|269.35|266.55|270.57|267.77|270.75|267.95|269.35|266.55|0
1650423600000|2022-04-20 03:00:00|270.75|267.95|271.1|268.3|272.16|269.36|270.75|267.95|0
1650423900000|2022-04-20 03:05:00|271.18|268.38|271.27|268.47|271.62|268.82|270.92|268.12|0
1650424200000|2022-04-20 03:10:00|271.45|268.65|270.38|267.58|271.62|268.82|269.33|266.53|0
1650424500000|2022-04-20 03:15:00|270.47|267.67|270.03|267.23|270.74|267.94|268.63|265.83|0
1650424800000|2022-04-20 03:20:00|270.2|267.4|270.38|267.58|271.08|268.28|269.85|267.05|0
1650425100000|2022-04-20 03:25:00|270.55|267.75|271.08|268.28|271.61|268.81|270.37|267.57|0
1650425400000|2022-04-20 03:30:00|271.25|268.45|269.49|266.69|271.25|268.45|269.31|266.51|0
1650425700000|2022-04-20 03:35:00|269.66|266.86|270.72|267.92|270.72|267.92|269.66|266.86|0
1650426000000|2022-04-20 03:40:00|270.54|267.74|270.18|267.38|270.72|267.92|270.01|267.21|0
1650426300000|2022-04-20 03:45:00|269.83|267.03|270.88|268.08|270.89|268.09|269.74|266.94|0
1650426600000|2022-04-20 03:50:00|271.06|268.26|273.17|270.37|273.53|270.73|270.88|268.08|0
1650426900000|2022-04-20 03:55:00|273|270.2|273.52|270.72|273.52|270.72|272.64|269.84|0
1650427200000|2022-04-20 04:00:00|273.7|270.9|272.37|269.57|273.7|270.9|272.28|269.48|0
1650427500000|2022-04-20 04:05:00|272.28|269.48|272.45|269.65|272.81|270.01|272.28|269.48|0
1650427800000|2022-04-20 04:10:00|272.63|269.83|271.92|269.12|272.63|269.83|271.04|268.24|0
1650428100000|2022-04-20 04:15:00|272.1|269.3|271.74|268.94|272.27|269.47|271.74|268.94|0
1650428400000|2022-04-20 04:20:00|271.92|269.12|272.09|269.29|272.09|269.29|271.21|268.41|0
1650428700000|2022-04-20 04:25:00|271.91|269.11|272.44|269.64|272.79|269.99|271.74|268.94|0
1650429000000|2022-04-20 04:30:00|272.26|269.46|272.7|269.9|272.79|269.99|272.08|269.28|0
1650429300000|2022-04-20 04:35:00|272.79|269.99|272.61|269.81|273.14|270.34|272.43|269.63|0
1650429600000|2022-04-20 04:40:00|272.78|269.98|272.96|270.16|272.96|270.16|272.6|269.8|0
1650429900000|2022-04-20 04:45:00|273.13|270.33|272.6|269.8|273.13|270.33|272.25|269.45|0
1650430200000|2022-04-20 04:50:00|272.42|269.62|271.89|269.09|272.6|269.8|271.36|268.56|0
1650430500000|2022-04-20 04:55:00|271.71|268.91|271.88|269.08|272.06|269.26|271.44|268.64|0
1650430800000|2022-04-20 05:00:00|271.71|268.91|269.42|266.62|272.94|270.14|269.07|266.27|0
1650431100000|2022-04-20 05:05:00|269.77|266.97|270.11|267.31|270.73|267.93|269.41|266.61|0
1650431400000|2022-04-20 05:10:00|269.94|267.14|270.11|267.31|270.46|267.66|269.23|266.43|0
1650431700000|2022-04-20 05:15:00|270.19|267.39|269.05|266.25|270.64|267.84|269.05|266.25|0
1650432000000|2022-04-20 05:20:00|269.14|266.34|268.52|265.72|269.4|266.6|267.82|265.02|0
1650432300000|2022-04-20 05:25:00|268.7|265.9|268.69|265.89|269.05|266.25|267.82|265.02|0
1650432600000|2022-04-20 05:30:00|268.78|265.98|269.04|266.24|270.27|267.47|268.78|265.98|0
1650432900000|2022-04-20 05:35:00|268.86|266.06|269.56|266.76|269.74|266.94|268.34|265.54|0
1650433200000|2022-04-20 05:40:00|269.74|266.94|271.67|268.87|271.85|269.05|269.74|266.94|0
1650433500000|2022-04-20 05:45:00|271.85|269.05|270.79|267.99|271.85|269.05|270.26|267.46|0
1650433800000|2022-04-20 05:50:00|270.96|268.16|270.25|267.45|271.31|268.51|270.25|267.45|0
1650434100000|2022-04-20 05:55:00|270.78|267.98|271.84|269.04|272.01|269.21|270.43|267.63|0
1650434400000|2022-04-20 06:00:00|271.66|268.86|270.77|267.97|272.54|269.74|270.77|267.97|0
1650434700000|2022-04-20 06:05:00|270.95|268.15|270.24|267.44|271.3|268.5|268.84|266.04|0
1650435000000|2022-04-20 06:10:00|270.07|267.27|270.59|267.79|271.12|268.32|269.72|266.92|0
1650435300000|2022-04-20 06:15:00|270.41|267.61|269.53|266.73|270.67|267.87|269.01|266.21|0
1650435600000|2022-04-20 06:20:00|269.71|266.91|270.05|267.25|270.76|267.96|269.01|266.21|0
1650435900000|2022-04-20 06:25:00|269.88|267.08|267.25|264.45|270.4|267.6|267.25|264.45|0
1650436200000|2022-04-20 06:30:00|267.43|264.63|268.82|266.02|269|266.2|267.25|264.45|0
1650436500000|2022-04-20 06:35:00|268.73|265.93|270.13|267.33|270.22|267.42|268.47|265.67|0
1650436800000|2022-04-20 06:40:00|270.22|267.42|270.21|267.41|270.22|267.42|269.17|266.37|0
1650437100000|2022-04-20 06:45:00|270.56|267.76|270.56|267.76|271.44|268.64|270.12|267.32|0
1650437400000|2022-04-20 06:50:00|270.73|267.93|270.55|267.75|271.34|268.54|269.33|266.53|0
1650437700000|2022-04-20 06:55:00|270.73|267.93|270.2|267.4|270.73|267.93|269.5|266.7|0
1650438000000|2022-04-20 07:00:00|270.9|268.1|269.25|265.89|270.9|268.1|266.53|263.73|0
1650438300000|2022-04-20 07:05:00|269.27|266.39|273.92|271.04|274.63|271.75|269.18|266.3|0
1650438600000|2022-04-20 07:10:00|274.28|271.4|274.27|271.39|276.04|273.16|273.39|270.51|0
1650438900000|2022-04-20 07:15:00|274.63|271.75|275.86|272.98|276.22|273.34|274.1|271.22|0
1650439200000|2022-04-20 07:20:00|275.68|272.8|274.26|271.38|275.94|273.06|272.68|269.8|0
1650439500000|2022-04-20 07:25:00|274.09|271.21|273.82|270.94|274.97|272.09|273.03|270.15|0
1650439800000|2022-04-20 07:30:00|273.91|271.03|275.32|272.44|276.2|273.32|273.91|271.03|0
1650440100000|2022-04-20 07:35:00|275.49|272.61|274.69|271.81|276.2|273.32|273.9|271.02|0
1650440400000|2022-04-20 07:40:00|274.61|271.73|273.27|270.39|275.31|272.43|273.19|270.31|0
1650440700000|2022-04-20 07:45:00|273.37|270.49|272.66|269.78|273.98|271.1|272.66|269.78|0
1650441000000|2022-04-20 07:50:00|272.74|269.86|271.68|268.8|274.07|271.19|271.6|268.72|0
1650441300000|2022-04-20 07:55:00|271.77|268.89|271.77|268.89|272.3|269.42|270.72|267.84|0
1650441600000|2022-04-20 08:00:00|271.68|268.8|268.2|265.8|271.95|269.07|268.02|265.62|0
1650441900000|2022-04-20 08:05:00|268.37|265.97|267.84|265.44|269.24|266.84|267.49|265.09|0
1650442200000|2022-04-20 08:10:00|268.02|265.62|269.5|267.1|269.5|267.1|267.32|264.92|0
1650442500000|2022-04-20 08:15:00|269.41|267.01|269.93|267.53|270.99|268.59|268.89|266.49|0
1650442800000|2022-04-20 08:20:00|269.76|267.36|271.51|269.11|271.51|269.11|269.41|267.01|0
1650443100000|2022-04-20 08:25:00|271.42|269.02|271.51|269.11|272.21|269.81|270.81|268.41|0
1650443400000|2022-04-20 08:30:00|271.33|268.93|272.11|269.71|272.11|269.71|270.53|268.13|0
1650443700000|2022-04-20 08:35:00|272.2|269.8|272.9|270.5|274.32|271.92|272.2|269.8|0
1650444000000|2022-04-20 08:40:00|273.43|271.03|273.78|271.38|274.14|271.74|272.55|270.15|0
1650444300000|2022-04-20 08:45:00|273.61|271.21|272.37|269.97|273.61|271.21|272.19|269.79|0
1650444600000|2022-04-20 08:50:00|272.19|269.79|272.89|270.49|273.42|271.02|272.19|269.79|0
1650444900000|2022-04-20 08:55:00|272.72|270.32|275.09|272.69|275.72|273.32|272.36|269.96|0
1650445200000|2022-04-20 09:00:00|275.01|272.61|275.71|273.31|276.78|274.38|275.01|272.61|0
1650445500000|2022-04-20 09:05:00|275.89|273.49|276.77|274.37|276.77|274.37|275.18|272.78|0
1650445800000|2022-04-20 09:10:00|276.59|274.19|274.9|272.5|276.95|274.55|274.9|272.5|0
1650446100000|2022-04-20 09:15:00|275.07|272.67|278.84|276.44|279.02|276.62|274.54|272.14|0
1650446400000|2022-04-20 09:20:00|279.02|276.62|281.55|279.15|282.49|280.09|279.02|276.62|0
1650446700000|2022-04-20 09:25:00|281.37|278.97|281.19|278.79|282.8|280.4|281.19|278.79|0
1650447000000|2022-04-20 09:30:00|281.1|278.7|281.9|279.5|281.9|279.5|280.65|278.25|0
1650447300000|2022-04-20 09:35:00|281.99|279.59|281.98|279.58|283.33|280.93|281.55|279.15|0
1650447600000|2022-04-20 09:40:00|282.08|279.68|283.86|281.46|284.04|281.64|281.9|279.5|0
1650447900000|2022-04-20 09:45:00|283.68|281.28|282.96|280.56|284.76|282.36|282.96|280.56|0
1650448200000|2022-04-20 09:50:00|283.14|280.74|284.89|282.49|285.43|283.03|283.05|280.65|0
1650448500000|2022-04-20 09:55:00|284.71|282.31|284.71|282.31|285.25|282.85|283.82|281.42|0
1650448800000|2022-04-20 10:00:00|284.53|282.13|283.09|280.69|285.07|282.67|282.29|279.89|0
1650449100000|2022-04-20 10:05:00|282.92|280.52|284.16|281.76|284.16|281.76|282.2|279.8|0
1650449400000|2022-04-20 10:10:00|283.99|281.59|285.42|283.02|285.42|283.02|283.99|281.59|0
1650449700000|2022-04-20 10:15:00|285.32|282.92|285.77|283.37|286.67|284.27|285.32|282.92|0
1650450000000|2022-04-20 10:20:00|285.95|283.55|285.41|283.01|285.95|283.55|284.87|282.47|0
1650450300000|2022-04-20 10:25:00|285.77|283.37|286.57|284.17|286.66|284.26|285.77|283.37|0
1650450600000|2022-04-20 10:30:00|286.48|284.08|288.64|286.24|288.64|286.24|286.3|283.9|0
1650450900000|2022-04-20 10:35:00|288.46|286.06|287.92|285.52|288.46|286.06|287.2|284.8|0
1650451200000|2022-04-20 10:40:00|287.37|284.97|287.73|285.33|287.73|285.33|286.83|284.43|0
1650451500000|2022-04-20 10:45:00|287.82|285.42|286.91|284.51|288.63|286.23|286.83|284.43|0
1650451800000|2022-04-20 10:50:00|286.83|284.43|288.08|285.68|288.08|285.68|285.57|283.17|0
1650452100000|2022-04-20 10:55:00|287.54|285.14|287.08|284.68|287.9|285.5|286.91|284.51|0
1650452400000|2022-04-20 11:00:00|287.36|284.96|286.45|284.05|287.36|284.96|285.2|282.8|0
1650452700000|2022-04-20 11:05:00|286.27|283.87|286.45|284.05|286.63|284.23|285.55|283.15|0
1650453000000|2022-04-20 11:10:00|286.36|283.96|285.01|282.61|286.45|284.05|285.01|282.61|0
1650453300000|2022-04-20 11:15:00|285.19|282.79|284.83|282.43|285.55|283.15|284.47|282.07|0
1650453600000|2022-04-20 11:20:00|284.65|282.25|285.18|282.78|285.18|282.78|284.29|281.89|0
1650453900000|2022-04-20 11:25:00|285.36|282.96|285.89|283.49|286.26|283.86|285.36|282.96|0
1650454200000|2022-04-20 11:30:00|285.71|283.31|285.17|282.77|286.25|283.85|285.17|282.77|0
1650454500000|2022-04-20 11:35:00|285.35|282.95|286.61|284.21|286.61|284.21|284.99|282.59|0
1650454800000|2022-04-20 11:40:00|286.43|284.03|286.24|283.84|286.78|284.38|285.88|283.48|0
1650455100000|2022-04-20 11:45:00|286.42|284.02|288.94|286.54|289.12|286.72|286.33|283.93|0
1650455400000|2022-04-20 11:50:00|288.76|286.36|292.38|289.98|294.57|292.17|288.76|286.36|0
1650455700000|2022-04-20 11:55:00|293.11|290.71|298.05|295.65|298.72|296.32|292.38|289.98|0
1650456000000|2022-04-20 12:00:00|297.86|295.46|297.31|294.91|298.41|296.01|296.58|294.18|0
1650456300000|2022-04-20 12:05:00|297.49|295.09|297.49|295.09|297.67|295.27|296.21|293.81|0
1650456600000|2022-04-20 12:10:00|297.39|294.99|296.2|293.8|297.67|295.27|296.02|293.62|0
1650456900000|2022-04-20 12:15:00|296.02|293.62|294.92|292.52|296.2|293.8|294.74|292.34|0
1650457200000|2022-04-20 12:20:00|294.74|292.34|295.28|292.88|296.02|293.62|294.74|292.34|0
1650457500000|2022-04-20 12:25:00|295.19|292.79|297.22|294.82|297.77|295.37|294.74|292.34|0
1650457800000|2022-04-20 12:30:00|297.03|294.63|296.75|294.35|297.4|295|295.56|293.16|0
1650458100000|2022-04-20 12:35:00|296.66|294.26|296.47|294.07|297.4|295|296.11|293.71|0
1650458400000|2022-04-20 12:40:00|296.66|294.26|296.1|293.7|297.76|295.36|295.74|293.34|0
1650458700000|2022-04-20 12:45:00|296.37|293.97|295.55|293.15|296.47|294.07|294.63|292.23|0
1650459000000|2022-04-20 12:50:00|295|292.6|297.56|295.16|297.56|295.16|295|292.6|0
1650459300000|2022-04-20 12:55:00|297.38|294.98|298.48|296.08|298.67|296.27|296.83|294.43|0
1650459600000|2022-04-20 13:00:00|298.66|296.26|295.9|293.5|298.66|296.26|295.81|293.41|0
1650459900000|2022-04-20 13:05:00|296.09|293.69|294.8|292.4|296.45|294.05|294.62|292.22|0
1650460200000|2022-04-20 13:10:00|294.62|292.22|294.25|291.85|295.17|292.77|293.88|291.48|0
1650460500000|2022-04-20 13:15:00|294.07|291.67|294.79|292.39|294.8|292.4|293.88|291.48|0
1650460800000|2022-04-20 13:20:00|294.61|292.21|294.51|292.11|295.16|292.76|294.06|291.66|0
1650461100000|2022-04-20 13:25:00|294.42|292.02|296.8|294.4|296.8|294.4|294.42|292.02|0
1650461400000|2022-04-20 13:30:00|296.52|294.32|294.86|292.66|301.31|299.11|294.5|292.3|0
1650461700000|2022-04-20 13:35:00|296.7|294.5|296.51|294.31|298.53|296.33|293.95|291.75|0
1650462000000|2022-04-20 13:40:00|297.06|294.86|287.75|285.55|297.06|294.86|287.75|285.55|0
1650462300000|2022-04-20 13:45:00|286.41|284.01|281.74|279.34|286.59|284.19|281.74|279.34|0
1650462600000|2022-04-20 13:50:00|281.92|279.52|284.25|281.85|286.06|283.66|281.92|279.52|0
1650462900000|2022-04-20 13:55:00|283.89|281.49|281.49|279.09|284.25|281.85|278.99|276.59|0
1650463200000|2022-04-20 14:00:00|282.75|280.35|282.03|279.63|285.81|283.41|279.7|277.3|0
1650463500000|2022-04-20 14:05:00|282.21|279.81|280.95|278.55|282.39|279.99|278.62|276.22|0
1650463800000|2022-04-20 14:10:00|281.3|278.9|284.18|281.78|285.08|282.68|280.59|278.19|0
1650464100000|2022-04-20 14:15:00|284.54|282.14|285.62|283.22|287.07|284.67|283.81|281.41|0
1650464400000|2022-04-20 14:20:00|285.52|283.12|284.71|282.31|290.15|287.75|283.81|281.41|0
1650464700000|2022-04-20 14:25:00|285.07|282.67|288.33|285.93|289.6|287.2|284.17|281.77|0
1650465000000|2022-04-20 14:30:00|289.6|287.2|290.42|288.02|290.79|288.39|283.23|280.83|0
1650465300000|2022-04-20 14:35:00|290.24|287.84|292.12|289.72|293.22|290.82|289.56|287.16|0
1650465600000|2022-04-20 14:40:00|292.67|290.27|293.03|290.63|295.43|293.03|292.49|290.09|0
1650465900000|2022-04-20 14:45:00|293.22|290.82|293.12|290.72|294.69|292.29|291.38|288.98|0
1650466200000|2022-04-20 14:50:00|293.4|291|296.52|294.12|296.71|294.31|292.29|289.89|0
1650466500000|2022-04-20 14:55:00|295.97|293.57|295.32|292.92|297.45|295.05|294.31|291.91|0
1650466800000|2022-04-20 15:00:00|295.6|293.2|288.62|286.22|295.78|293.38|288.62|286.22|0
1650467100000|2022-04-20 15:05:00|288.26|285.86|288.62|286.22|291.18|288.78|287.89|285.49|0
1650467400000|2022-04-20 15:10:00|288.26|285.86|286.61|284.21|288.44|286.04|284.8|282.4|0
1650467700000|2022-04-20 15:15:00|286.25|283.85|282.8|280.4|286.61|284.21|282.62|280.22|0
1650468000000|2022-04-20 15:20:00|282.62|280.22|282.44|280.04|283.89|281.49|282.08|279.68|0
1650468300000|2022-04-20 15:25:00|282.26|279.86|287.11|284.71|287.48|285.08|281.9|279.5|0
1650468600000|2022-04-20 15:30:00|286.93|284.53|287.31|284.91|289.31|286.91|286.03|283.63|0
1650468900000|2022-04-20 15:35:00|287.13|284.73|289.67|287.27|291.49|289.09|287.13|284.73|0
1650469200000|2022-04-20 15:40:00|289.49|287.09|292.04|289.64|292.59|290.19|289.12|286.72|0
1650469500000|2022-04-20 15:45:00|292.59|290.19|289.12|286.72|293.68|291.28|288.94|286.54|0
1650469800000|2022-04-20 15:50:00|289.3|286.9|287.11|284.71|289.66|287.26|285.49|283.09|0
1650470100000|2022-04-20 15:55:00|286.75|284.35|289.84|287.44|290.75|288.35|286.75|284.35|0
1650470400000|2022-04-20 16:00:00|290.2|287.8|290.56|288.16|290.93|288.53|289.47|287.07|0
1650470700000|2022-04-20 16:05:00|290.74|288.34|287.01|284.61|291.84|289.44|285.11|282.71|0
1650471000000|2022-04-20 16:10:00|286.74|284.34|282.94|280.54|287.1|284.7|282.04|279.64|0
1650471300000|2022-04-20 16:15:00|283.48|281.08|284.02|281.62|284.92|282.52|282.22|279.82|0
1650471600000|2022-04-20 16:20:00|283.84|281.44|282.93|280.53|284.38|281.98|282.03|279.63|0
1650471900000|2022-04-20 16:25:00|283.2|280.8|282.75|280.35|283.29|280.89|280.95|278.55|0
1650472200000|2022-04-20 16:30:00|282.3|279.9|287.45|285.05|287.81|285.41|282.03|279.63|0
1650472500000|2022-04-20 16:35:00|287.08|284.68|288.9|286.5|290.9|288.5|286.9|284.5|0
1650472800000|2022-04-20 16:40:00|288.53|286.13|288.71|286.31|289.62|287.22|287.62|285.22|0
1650473100000|2022-04-20 16:45:00|288.89|286.49|291.26|288.86|292.17|289.77|288.71|286.31|0
1650473400000|2022-04-20 16:50:00|291.44|289.04|292.35|289.95|294.55|292.15|291.44|289.04|0
1650473700000|2022-04-20 16:55:00|292.53|290.13|291.61|289.21|293.81|291.41|290.88|288.48|0
1650474000000|2022-04-20 17:00:00|291.7|289.3|293.99|291.59|294.91|292.51|291.43|289.03|0
1650474300000|2022-04-20 17:05:00|294.54|292.14|290.96|288.56|294.9|292.5|288.69|286.29|0
1650474600000|2022-04-20 17:10:00|290.69|288.29|294.16|291.76|295.27|292.87|290.15|287.75|0
1650474900000|2022-04-20 17:15:00|293.98|291.58|291.41|289.01|296.18|293.78|290.5|288.1|0
1650475200000|2022-04-20 17:20:00|291.14|288.74|291.96|289.56|292.51|290.11|290.5|288.1|0
1650475500000|2022-04-20 17:25:00|292.14|289.74|290.68|288.28|292.32|289.92|289.95|287.55|0
1650475800000|2022-04-20 17:30:00|291.04|288.64|291.04|288.64|292.14|289.74|289.4|287|0
1650476100000|2022-04-20 17:35:00|291.22|288.82|292.13|289.73|293.23|290.83|291.22|288.82|0
1650476400000|2022-04-20 17:40:00|291.95|289.55|295.98|293.58|296.16|293.76|291.95|289.55|0
1650476700000|2022-04-20 17:45:00|296.16|293.76|293.77|291.37|298.37|295.97|293.77|291.37|0
1650477000000|2022-04-20 17:50:00|293.59|291.19|291.75|289.35|293.77|291.37|291.57|289.17|0
1650477300000|2022-04-20 17:55:00|291.57|289.17|294.13|291.73|294.31|291.91|291.02|288.62|0
1650477600000|2022-04-20 18:00:00|293.94|291.54|294.4|292|295.96|293.56|292.29|289.89|0
1650477900000|2022-04-20 18:05:00|294.31|291.91|293.48|291.08|294.86|292.46|292.47|290.07|0
1650478200000|2022-04-20 18:10:00|293.57|291.17|290.46|288.06|294.12|291.72|290.46|288.06|0
1650478500000|2022-04-20 18:15:00|290.64|288.24|287.18|284.78|291.74|289.34|286.82|284.42|0
1650478800000|2022-04-20 18:20:00|287|284.6|286.63|284.23|287.72|285.32|285.91|283.51|0
1650479100000|2022-04-20 18:25:00|286.81|284.41|285.36|282.96|287|284.6|285|282.6|0
1650479400000|2022-04-20 18:30:00|285.18|282.78|283.91|281.51|285.9|283.5|283.73|281.33|0
1650479700000|2022-04-20 18:35:00|283.73|281.33|280.31|277.91|284.09|281.69|279.77|277.37|0
1650480000000|2022-04-20 18:40:00|279.95|277.55|279.59|277.19|281.21|278.81|279.05|276.65|0
1650480300000|2022-04-20 18:45:00|279.41|277.01|281.02|278.62|282.28|279.88|278.51|276.11|0
1650480600000|2022-04-20 18:50:00|280.66|278.26|273.34|270.94|280.84|278.44|272.99|270.59|0
1650480900000|2022-04-20 18:55:00|273.16|270.76|274.93|272.53|275.65|273.25|271.57|269.17|0
1650481200000|2022-04-20 19:00:00|275.29|272.89|279.57|277.17|280.65|278.25|274.4|272|0
1650481500000|2022-04-20 19:05:00|278.85|276.45|279.93|277.53|280.1|277.7|277.24|274.84|0
1650481800000|2022-04-20 19:10:00|280.1|277.7|284.06|281.66|284.96|282.56|278.67|276.27|0
1650482100000|2022-04-20 19:15:00|284.96|282.56|283.51|281.11|285.32|282.92|282.26|279.86|0
1650482400000|2022-04-20 19:20:00|283.7|281.3|284.23|281.83|284.96|282.56|282.79|280.39|0
1650482700000|2022-04-20 19:25:00|284.59|282.19|285.68|283.28|288.4|286|284.23|281.83|0
1650483000000|2022-04-20 19:30:00|286.22|283.82|281.52|279.12|286.4|284|281.34|278.94|0
1650483300000|2022-04-20 19:35:00|282.24|279.84|284.79|282.39|286.06|283.66|280.98|278.58|0
1650483600000|2022-04-20 19:40:00|284.61|282.21|286.42|284.02|286.96|284.56|284.43|282.03|0
1650483900000|2022-04-20 19:45:00|286.6|284.2|289.59|287.19|292.42|290.02|286.42|284.02|0
1650484200000|2022-04-20 19:50:00|287.04|284.64|281.27|278.87|287.4|285|280.55|278.15|0
1650484500000|2022-04-20 19:55:00|281.8|279.4|279.55|277.15|282.52|280.12|278.08|275.68|0
1650484800000|2022-04-20 20:00:00|279.37|276.97|285.86|283.46|287.13|284.73|279.19|276.79|0
1650485100000|2022-04-20 20:05:00|288.03|285.63|288.76|286.36|290.4|288|280.08|277.68|0
1650485400000|2022-04-20 20:10:00|288.48|286.08|287.12|284.72|288.57|286.17|286.57|284.17|0
1650485700000|2022-04-20 20:15:00|288.41|285.61|285.86|283.06|288.41|285.61|285.5|282.7|0
1650486000000|2022-04-20 20:20:00|285.68|282.88|285.58|282.78|286.41|283.61|284.95|282.15|0
1650486300000|2022-04-20 20:25:00|285.68|282.88|286.04|283.24|286.58|283.78|285.13|282.33|0
1650486600000|2022-04-20 20:30:00|285.94|283.14|288.39|285.59|288.94|286.14|285.85|283.05|0
1650486900000|2022-04-20 20:35:00|288.21|285.41|288.75|285.95|288.94|286.14|288.03|285.23|0
1650487200000|2022-04-20 20:40:00|288.93|286.13|288.57|285.77|288.93|286.13|288.2|285.4|0
1650487500000|2022-04-20 20:45:00|288.38|285.58|289.65|286.85|289.65|286.85|288.2|285.4|0
1650487800000|2022-04-20 20:50:00|289.56|286.76|289.83|287.03|290.01|287.21|289.56|286.76|0
1650488100000|2022-04-20 20:55:00|290.01|287.21|289.49|286.69|290.2|287.4|289.46|286.66|0
1650488400000|2022-04-20 21:00:00|289.35|286.55|289.37|286.57|289.46|286.66|289.16|286.36|0
1650488700000|2022-04-20 21:05:00|289.4|286.6|289.77|286.97|289.9|287.1|289.29|286.49|0
1650489000000|2022-04-20 21:10:00|289.74|286.94|290.09|287.29|290.2|287.4|289.72|286.92|0
1650489300000|2022-04-20 21:15:00|290.06|287.26|289.81|287.01|290.09|287.29|289.1|286.3|0
1650489600000|2022-04-20 21:20:00|289.76|286.96|289.87|287.07|289.89|287.09|289.68|286.88|0
1650489900000|2022-04-20 21:25:00|289.79|286.99|290.06|287.26|290.06|287.26|289.3|286.5|0
1650490200000|2022-04-20 21:30:00|290.11|287.31|290.4|287.6|290.4|287.6|290.08|287.28|0
1650490500000|2022-04-20 21:35:00|290.56|287.76|290.26|287.46|290.56|287.76|290.18|287.38|0
1650490800000|2022-04-20 21:40:00|290.29|287.49|290.18|287.38|290.29|287.49|290.02|287.22|0
1650491100000|2022-04-20 21:45:00|290.07|287.27|290.07|287.27|290.07|287.27|290.07|287.27|0
1650491400000|2022-04-20 21:50:00|290.06|287.26|289.78|286.98|290.06|287.26|289.68|286.88|0
1650491700000|2022-04-20 21:55:00|289.77|286.97|289.58|286.78|289.8|287|289.58|286.78|0
1650492000000|2022-04-20 22:00:00|288.77|285.97|290.14|287.34|290.96|288.16|288.69|285.89|0
1650492300000|2022-04-20 22:05:00|289.96|287.16|290.87|288.07|291.6|288.8|289.78|286.98|0
1650492600000|2022-04-20 22:10:00|291.05|288.25|289.86|287.06|291.23|288.43|289.41|286.61|0
1650492900000|2022-04-20 22:15:00|289.95|287.15|289.95|287.15|290.95|288.15|289.95|287.15|0
1650493200000|2022-04-20 22:20:00|290.03|287.23|290.86|288.06|291.22|288.42|290.03|287.23|0
1650493500000|2022-04-20 22:25:00|290.67|287.87|290.12|287.32|290.85|288.05|290.12|287.32|0
1650493800000|2022-04-20 22:30:00|290.3|287.5|292.22|289.42|292.31|289.51|290.12|287.32|0
1650494100000|2022-04-20 22:35:00|292.13|289.33|292.67|289.87|292.86|290.06|291.94|289.14|0
1650494400000|2022-04-20 22:40:00|292.49|289.69|291.21|288.41|292.67|289.87|291.02|288.22|0
1650494700000|2022-04-20 22:45:00|291.02|288.22|289.56|286.76|291.2|288.4|288.47|285.67|0
1650495000000|2022-04-20 22:50:00|289.74|286.94|289.92|287.12|290.84|288.04|289.74|286.94|0
1650495300000|2022-04-20 22:55:00|289.74|286.94|289.37|286.57|290.47|287.67|289.27|286.47|0
1650495600000|2022-04-20 23:00:00|289.19|286.39|289.73|286.93|289.91|287.11|289.18|286.38|0
1650495900000|2022-04-20 23:05:00|289.55|286.75|289.54|286.74|290|287.2|289.54|286.74|0
1650496200000|2022-04-20 23:10:00|289.72|286.92|288.99|286.19|289.91|287.11|288.81|286.01|0
1650496500000|2022-04-20 23:15:00|288.9|286.1|289.72|286.92|289.72|286.92|288.81|286.01|0
1650496800000|2022-04-20 23:20:00|289.62|286.82|289.35|286.55|289.62|286.82|288.99|286.19|0
1650497100000|2022-04-20 23:25:00|289.44|286.64|290.07|287.27|290.08|287.28|289.43|286.63|0
1650497400000|2022-04-20 23:30:00|290.26|287.46|290.25|287.45|290.44|287.64|289.71|286.91|0
1650497700000|2022-04-20 23:35:00|290.43|287.63|290.61|287.81|290.8|288|290.07|287.27|0
1650498000000|2022-04-20 23:40:00|290.8|288|291.71|288.91|291.71|288.91|290.61|287.81|0
1650498300000|2022-04-20 23:45:00|291.89|289.09|291.89|289.09|292.07|289.27|290.97|288.17|0
1650498600000|2022-04-20 23:50:00|292.07|289.27|291.88|289.08|292.62|289.82|291.7|288.9|0
1650498900000|2022-04-20 23:55:00|291.7|288.9|290.96|288.16|292.06|289.26|290.96|288.16|0
1650499200000|2022-04-21 00:00:00|290.78|287.98|291.78|288.98|293.34|290.54|290.78|287.98|0
1650499500000|2022-04-21 00:05:00|291.87|289.07|292.6|289.8|293.15|290.35|291.69|288.89|0
1650499800000|2022-04-21 00:10:00|292.42|289.62|291.87|289.07|292.78|289.98|291.87|289.07|0
1650500100000|2022-04-21 00:15:00|291.68|288.88|293.33|290.53|293.7|290.9|291.68|288.88|0
1650500400000|2022-04-21 00:20:00|293.23|290.43|292.59|289.79|293.33|290.53|292.04|289.24|0
1650500700000|2022-04-21 00:25:00|292.77|289.97|292.59|289.79|293.14|290.34|292.59|289.79|0
1650501000000|2022-04-21 00:30:00|292.67|289.87|293.32|290.52|293.5|290.7|292.58|289.78|0
1650501300000|2022-04-21 00:35:00|293.13|290.33|291.85|289.05|293.5|290.7|291.66|288.86|0
1650501600000|2022-04-21 00:40:00|291.66|288.86|292.39|289.59|292.39|289.59|291.66|288.86|0
1650501900000|2022-04-21 00:45:00|292.57|289.77|291.29|288.49|292.57|289.77|290.92|288.12|0
1650502200000|2022-04-21 00:50:00|291.11|288.31|291.01|288.21|291.47|288.67|290.74|287.94|0
1650502500000|2022-04-21 00:55:00|291.1|288.3|291.65|288.85|292.2|289.4|290.92|288.12|0
1650502800000|2022-04-21 01:00:00|291.83|289.03|291.64|288.84|292.38|289.58|291.55|288.75|0
1650503100000|2022-04-21 01:05:00|291.46|288.66|290.73|287.93|291.46|288.66|290.36|287.56|0
1650503400000|2022-04-21 01:10:00|290.91|288.11|290.9|288.1|291.09|288.29|290.18|287.38|0
1650503700000|2022-04-21 01:15:00|291.09|288.29|291.81|289.01|292|289.2|290.9|288.1|0
1650504000000|2022-04-21 01:20:00|291.72|288.92|290.9|288.1|291.81|289.01|290.35|287.55|0
1650504300000|2022-04-21 01:25:00|290.71|287.91|290.71|287.91|291.08|288.28|290.16|287.36|0
1650504600000|2022-04-21 01:30:00|290.8|288|292.53|289.73|292.72|289.92|290.34|287.54|0
1650504900000|2022-04-21 01:35:00|292.44|289.64|293.08|290.28|293.82|291.02|292.35|289.55|0
1650505200000|2022-04-21 01:40:00|292.9|290.1|295.18|292.38|295.65|292.85|292.71|289.91|0
1650505500000|2022-04-21 01:45:00|295.46|292.66|295.28|292.48|295.83|293.03|295|292.2|0
1650505800000|2022-04-21 01:50:00|295.09|292.29|295.27|292.47|295.64|292.84|294.91|292.11|0
1650506100000|2022-04-21 01:55:00|295.46|292.66|295.08|292.28|295.82|293.02|294.9|292.1|0
1650506400000|2022-04-21 02:00:00|295.27|292.47|294.35|291.55|295.27|292.47|293.98|291.18|0
1650506700000|2022-04-21 02:05:00|294.16|291.36|295.81|293.01|296.37|293.57|294.16|291.36|0
1650507000000|2022-04-21 02:10:00|296|293.2|295.99|293.19|296.55|293.75|295.81|293.01|0
1650507300000|2022-04-21 02:15:00|296.18|293.38|296.54|293.74|296.54|293.74|295.99|293.19|0
1650507600000|2022-04-21 02:20:00|296.36|293.56|295.62|292.82|296.36|293.56|295.43|292.63|0
1650507900000|2022-04-21 02:25:00|295.52|292.72|295.06|292.26|295.62|292.82|295.06|292.26|0
1650508200000|2022-04-21 02:30:00|294.88|292.08|295.24|292.44|295.43|292.63|294.88|292.08|0
1650508500000|2022-04-21 02:35:00|295.15|292.35|294.13|291.33|295.24|292.44|293.95|291.15|0
1650508800000|2022-04-21 02:40:00|294.22|291.42|294.68|291.88|294.87|292.07|294.13|291.33|0
1650509100000|2022-04-21 02:45:00|294.87|292.07|294.49|291.69|294.87|292.07|294.13|291.33|0
1650509400000|2022-04-21 02:50:00|294.58|291.78|294.12|291.32|294.58|291.78|293.76|290.96|0
1650509700000|2022-04-21 02:55:00|294.21|291.41|294.67|291.87|295.04|292.24|294.12|291.32|0
1650510000000|2022-04-21 03:00:00|294.85|292.05|294.85|292.05|295.59|292.79|294.67|291.87|0
1650510300000|2022-04-21 03:05:00|294.67|291.87|295.03|292.23|295.03|292.23|294.66|291.86|0
1650510600000|2022-04-21 03:10:00|295.21|292.41|293.56|290.76|295.21|292.41|293.56|290.76|0
1650510900000|2022-04-21 03:15:00|293.46|290.66|293.19|290.39|293.92|291.12|293|290.2|0
1650511200000|2022-04-21 03:20:00|293|290.2|292.45|289.65|293|290.2|291.72|288.92|0
1650511500000|2022-04-21 03:25:00|292.26|289.46|292.44|289.64|292.81|290.01|291.9|289.1|0
1650511800000|2022-04-21 03:30:00|292.26|289.46|292.44|289.64|293.36|290.56|292.26|289.46|0
1650512100000|2022-04-21 03:35:00|292.62|289.82|291.52|288.72|292.62|289.82|291.34|288.54|0
1650512400000|2022-04-21 03:40:00|291.7|288.9|291.88|289.08|292.07|289.27|291.52|288.72|0
1650512700000|2022-04-21 03:45:00|291.97|289.17|292.06|289.26|292.61|289.81|291.88|289.08|0
1650513000000|2022-04-21 03:50:00|292.15|289.35|291.14|288.34|292.15|289.35|291.14|288.34|0
1650513300000|2022-04-21 03:55:00|290.96|288.16|290.77|287.97|291.14|288.34|290.41|287.61|0
1650513600000|2022-04-21 04:00:00|290.96|288.16|291.13|288.33|291.5|288.7|290.77|287.97|0
1650513900000|2022-04-21 04:05:00|291.22|288.42|292.05|289.25|292.05|289.25|291.22|288.42|0
1650514200000|2022-04-21 04:10:00|292.23|289.43|292.23|289.43|292.41|289.61|291.49|288.69|0
1650514500000|2022-04-21 04:15:00|292.41|289.61|292.22|289.42|292.77|289.97|292.04|289.24|0
1650514800000|2022-04-21 04:20:00|292.04|289.24|292.03|289.23|292.31|289.51|291.85|289.05|0
1650515100000|2022-04-21 04:25:00|292.22|289.42|292.03|289.23|292.4|289.6|291.67|288.87|0
1650515400000|2022-04-21 04:30:00|291.93|289.13|292.3|289.5|292.94|290.14|291.93|289.13|0
1650515700000|2022-04-21 04:35:00|292.21|289.41|292.57|289.77|292.76|289.96|292.21|289.41|0
1650516000000|2022-04-21 04:40:00|292.66|289.86|292.75|289.95|292.75|289.95|292.39|289.59|0
1650516300000|2022-04-21 04:45:00|292.57|289.77|292.93|290.13|293.3|290.5|292.56|289.76|0
1650516600000|2022-04-21 04:50:00|292.84|290.04|293.29|290.49|293.3|290.5|292.75|289.95|0
1650516900000|2022-04-21 04:55:00|293.48|290.68|293.29|290.49|293.48|290.68|293.11|290.31|0
1650517200000|2022-04-21 05:00:00|293.38|290.58|292.37|289.57|293.66|290.86|291.64|288.84|0
1650517500000|2022-04-21 05:05:00|292.55|289.75|293.47|290.67|295.49|292.69|292.46|289.66|0
1650517800000|2022-04-21 05:10:00|293.65|290.85|297.14|294.34|297.33|294.53|293.28|290.48|0
1650518100000|2022-04-21 05:15:00|297.33|294.53|298.25|295.45|298.81|296.01|297.14|294.34|0
1650518400000|2022-04-21 05:20:00|298.06|295.26|298.06|295.26|298.43|295.63|297.51|294.71|0
1650518700000|2022-04-21 05:25:00|297.96|295.16|296.76|293.96|298.06|295.26|296.39|293.59|0
1650519000000|2022-04-21 05:30:00|296.95|294.15|295.28|292.48|296.95|294.15|295|292.2|0
1650519300000|2022-04-21 05:35:00|295.65|292.85|295.65|292.85|295.83|293.03|295.1|292.3|0
1650519600000|2022-04-21 05:40:00|295.83|293.03|296.75|293.95|296.75|293.95|295.83|293.03|0
1650519900000|2022-04-21 05:45:00|296.57|293.77|295.82|293.02|296.75|293.95|295.46|292.66|0
1650520200000|2022-04-21 05:50:00|296.01|293.21|295.45|292.65|297.3|294.5|295.36|292.56|0
1650520500000|2022-04-21 05:55:00|295.36|292.56|294.34|291.54|295.64|292.84|293.88|291.08|0
1650520800000|2022-04-21 06:00:00|294.53|291.73|292.78|289.98|294.53|291.73|291.96|289.16|0
1650521100000|2022-04-21 06:05:00|292.69|289.89|292.13|289.33|293.24|290.44|292.13|289.33|0
1650521400000|2022-04-21 06:10:00|292.32|289.52|290.85|288.05|292.87|290.07|290.02|287.22|0
1650521700000|2022-04-21 06:15:00|290.48|287.68|290.3|287.5|290.75|287.95|288.66|285.86|0
1650522000000|2022-04-21 06:20:00|289.93|287.13|291.21|288.41|291.76|288.96|289.93|287.13|0
1650522300000|2022-04-21 06:25:00|291.02|288.22|291.57|288.77|292.3|289.5|290.29|287.49|0
1650522600000|2022-04-21 06:30:00|291.66|288.86|290.28|287.48|292.3|289.5|290.1|287.3|0
1650522900000|2022-04-21 06:35:00|290.19|287.39|290.55|287.75|291.38|288.58|289.73|286.93|0
1650523200000|2022-04-21 06:40:00|290.65|287.85|291.19|288.39|291.92|289.12|290.55|287.75|0
1650523500000|2022-04-21 06:45:00|291.01|288.21|291.82|289.02|292.66|289.86|290.83|288.03|0
1650523800000|2022-04-21 06:50:00|291.74|288.94|292.65|289.85|292.65|289.85|290.82|288.02|0
1650524100000|2022-04-21 06:55:00|292.92|290.12|293.38|290.58|294.48|291.68|292.46|289.66|0
1650524400000|2022-04-21 07:00:00|294.11|291.31|291.72|288.92|294.11|291.31|290.45|287.65|0
1650524700000|2022-04-21 07:05:00|291.52|289.12|293.54|291.14|293.54|291.14|290.43|288.03|0
1650525000000|2022-04-21 07:10:00|293.08|290.68|294.09|291.69|294.45|292.05|291.52|289.12|0
1650525300000|2022-04-21 07:15:00|293.9|291.5|294.45|292.05|296.11|293.71|293.9|291.5|0
1650525600000|2022-04-21 07:20:00|294.63|292.23|295.73|293.33|295.73|293.33|291.69|289.29|0
1650525900000|2022-04-21 07:25:00|295.64|293.24|296.65|294.25|296.65|294.25|293.43|291.03|0
1650526200000|2022-04-21 07:30:00|296.84|294.44|296.55|294.15|296.84|294.44|294.62|292.22|0
1650526500000|2022-04-21 07:35:00|296.65|294.25|298.4|296|299.42|297.02|296.46|294.06|0
1650526800000|2022-04-21 07:40:00|298.58|296.18|297.01|294.61|299.6|297.2|297.01|294.61|0
1650527100000|2022-04-21 07:45:00|297.47|295.07|297.72|295.32|299.67|297.27|296.54|294.14|0
1650527400000|2022-04-21 07:50:00|297.81|295.41|299.57|297.17|299.75|297.35|297.54|295.14|0
1650527700000|2022-04-21 07:55:00|299.47|297.07|304.21|301.81|305.14|302.74|299.29|296.89|0
1650528000000|2022-04-21 08:00:00|304.02|301.62|304.76|302.36|305.51|303.11|303.09|300.69|0
1650528300000|2022-04-21 08:05:00|304.67|302.27|305.22|302.82|305.88|303.48|304.29|301.89|0
1650528600000|2022-04-21 08:10:00|305.51|303.11|305.88|303.48|306.07|303.67|304.57|302.17|0
1650528900000|2022-04-21 08:15:00|306.06|303.66|305.69|303.29|307.19|304.79|305.31|302.91|0
1650529200000|2022-04-21 08:20:00|305.5|303.1|304|301.6|306.06|303.66|304|301.6|0
1650529500000|2022-04-21 08:25:00|303.63|301.23|304.19|301.79|304.56|302.16|303.63|301.23|0
1650529800000|2022-04-21 08:30:00|304|301.6|305.11|302.71|305.3|302.9|303.63|301.23|0
1650530100000|2022-04-21 08:35:00|304.93|302.53|303.99|301.59|305.11|302.71|303.62|301.22|0
1650530400000|2022-04-21 08:40:00|304.18|301.78|304.17|301.77|304.55|302.15|303.89|301.49|0
1650530700000|2022-04-21 08:45:00|304.55|302.15|304.45|302.05|304.92|302.52|304.17|301.77|0
1650531000000|2022-04-21 08:50:00|304.36|301.96|306.03|303.63|306.78|304.38|304.36|301.96|0
1650531300000|2022-04-21 08:55:00|305.85|303.45|306.4|304|306.59|304.19|305.28|302.88|0
1650531600000|2022-04-21 09:00:00|306.78|304.38|302.3|299.9|306.78|304.38|302.11|299.71|0
1650531900000|2022-04-21 09:05:00|301.92|299.52|303.31|300.91|303.31|300.91|301.55|299.15|0
1650532200000|2022-04-21 09:10:00|303.22|300.82|303.78|301.38|303.97|301.57|303.03|300.63|0
1650532500000|2022-04-21 09:15:00|303.59|301.19|303.96|301.56|304.42|302.02|302.94|300.54|0
1650532800000|2022-04-21 09:20:00|303.77|301.37|304.52|302.12|304.98|302.58|303.59|301.19|0
1650533100000|2022-04-21 09:25:00|304.33|301.93|304.51|302.11|305.07|302.67|304.14|301.74|0
1650533400000|2022-04-21 09:30:00|304.33|301.93|302.83|300.43|304.7|302.3|302.55|300.15|0
1650533700000|2022-04-21 09:35:00|303.02|300.62|301.53|299.13|303.2|300.8|300.41|298.01|0
1650534000000|2022-04-21 09:40:00|301.71|299.31|301.71|299.31|302.27|299.87|301.34|298.94|0
1650534300000|2022-04-21 09:45:00|301.52|299.12|302.45|300.05|302.63|300.23|301.15|298.75|0
1650534600000|2022-04-21 09:50:00|302.26|299.86|301.7|299.3|302.26|299.86|300.96|298.56|0
1650534900000|2022-04-21 09:55:00|301.79|299.39|301.51|299.11|302.07|299.67|301.33|298.93|0
1650535200000|2022-04-21 10:00:00|301.32|298.92|301.13|298.73|301.6|299.2|300.4|298|0
1650535500000|2022-04-21 10:05:00|301.32|298.92|302.99|300.59|302.99|300.59|300.95|298.55|0
1650535800000|2022-04-21 10:10:00|302.8|300.4|303.36|300.96|303.36|300.96|302.06|299.66|0
1650536100000|2022-04-21 10:15:00|303.17|300.77|303.54|301.14|303.73|301.33|302.61|300.21|0
1650536400000|2022-04-21 10:20:00|303.63|301.23|303.72|301.32|303.91|301.51|303.07|300.67|0
1650536700000|2022-04-21 10:25:00|303.91|301.51|304.28|301.88|304.47|302.07|303.54|301.14|0
1650537000000|2022-04-21 10:30:00|304.47|302.07|305.58|303.18|305.58|303.18|304.09|301.69|0
1650537300000|2022-04-21 10:35:00|305.4|303|305.02|302.62|305.58|303.18|304.46|302.06|0
1650537600000|2022-04-21 10:40:00|305.2|302.8|305.48|303.08|305.58|303.18|304.46|302.06|0
1650537900000|2022-04-21 10:45:00|305.57|303.17|305.94|303.54|306.88|304.48|305.2|302.8|0
1650538200000|2022-04-21 10:50:00|305.76|303.36|305.94|303.54|306.13|303.73|305.38|302.98|0
1650538500000|2022-04-21 10:55:00|305.75|303.35|305.65|303.25|305.94|303.54|304.82|302.42|0
1650538800000|2022-04-21 11:00:00|306.12|303.72|305|302.6|306.12|303.72|304.44|302.04|0
1650539100000|2022-04-21 11:05:00|304.81|302.41|304.25|301.85|304.81|302.41|303.32|300.92|0
1650539400000|2022-04-21 11:10:00|304.06|301.66|304.99|302.59|305.36|302.96|303.5|301.1|0
1650539700000|2022-04-21 11:15:00|304.62|302.22|306.3|303.9|307.23|304.83|304.62|302.22|0
1650540000000|2022-04-21 11:20:00|306.11|303.71|307.04|304.64|307.23|304.83|306.11|303.71|0
1650540300000|2022-04-21 11:25:00|307.23|304.83|308.91|306.51|308.91|306.51|306.94|304.54|0
1650540600000|2022-04-21 11:30:00|308.72|306.32|308.25|305.85|309.29|306.89|307.03|304.63|0
1650540900000|2022-04-21 11:35:00|308.16|305.76|307.22|304.82|308.16|305.76|307.03|304.63|0
1650541200000|2022-04-21 11:40:00|307.4|305|306.65|304.25|307.96|305.56|306.65|304.25|0
1650541500000|2022-04-21 11:45:00|306.46|304.06|307.21|304.81|307.4|305|306.18|303.78|0
1650541800000|2022-04-21 11:50:00|307.02|304.62|308.52|306.12|308.52|306.12|306.46|304.06|0
1650542100000|2022-04-21 11:55:00|308.33|305.93|308.79|306.39|309.83|307.43|308.33|305.93|0
1650542400000|2022-04-21 12:00:00|308.51|306.11|309.54|307.14|310.02|307.62|308.33|305.93|0
1650542700000|2022-04-21 12:05:00|309.64|307.24|308.88|306.48|309.64|307.24|307.76|305.36|0
1650543000000|2022-04-21 12:10:00|308.69|306.29|308.5|306.1|309.07|306.67|307.75|305.35|0
1650543300000|2022-04-21 12:15:00|308.31|305.91|306.62|304.22|308.69|306.29|306.53|304.13|0
1650543600000|2022-04-21 12:20:00|306.44|304.04|307.18|304.78|307.37|304.97|306.44|304.04|0
1650543900000|2022-04-21 12:25:00|307.27|304.87|306.62|304.22|307.37|304.97|306.62|304.22|0
1650544200000|2022-04-21 12:30:00|306.52|304.12|304.7|302.3|309.49|307.09|303.48|301.08|0
1650544500000|2022-04-21 12:35:00|304.88|302.48|307.03|304.63|307.22|304.82|304.61|302.21|0
1650544800000|2022-04-21 12:40:00|307.22|304.82|307.97|305.57|308.16|305.76|306.66|304.26|0
1650545100000|2022-04-21 12:45:00|308.16|305.76|307.78|305.38|308.16|305.76|307.4|305|0
1650545400000|2022-04-21 12:50:00|307.59|305.19|309.46|307.06|309.46|307.06|307.59|305.19|0
1650545700000|2022-04-21 12:55:00|309.28|306.88|309.65|307.25|309.84|307.44|308.42|306.02|0
1650546000000|2022-04-21 13:00:00|309.27|306.87|308.14|305.74|310.4|308|307.95|305.55|0
1650546300000|2022-04-21 13:05:00|307.95|305.55|307.95|305.55|308.14|305.74|307.2|304.8|0
1650546600000|2022-04-21 13:10:00|307.76|305.36|308.59|306.19|310.09|307.69|307.76|305.36|0
1650546900000|2022-04-21 13:15:00|308.21|305.81|309.24|306.84|309.9|307.5|308.03|305.63|0
1650547200000|2022-04-21 13:20:00|309.15|306.75|308.95|306.55|309.33|306.93|308.4|306|0
1650547500000|2022-04-21 13:25:00|309.14|306.74|308.2|305.8|309.33|306.93|307.45|305.05|0
1650547800000|2022-04-21 13:30:00|308.76|306.36|317.24|314.84|317.81|315.41|308.76|306.36|0
1650548100000|2022-04-21 13:35:00|317.43|315.03|312.14|309.74|318.57|316.17|310.07|307.67|0
1650548400000|2022-04-21 13:40:00|312.51|310.11|314.01|311.61|314.95|312.55|311.01|308.61|0
1650548700000|2022-04-21 13:45:00|314.2|311.8|316.47|314.07|316.66|314.26|311.75|309.35|0
1650549000000|2022-04-21 13:50:00|317.79|315.39|315.14|312.74|319.5|317.1|315.14|312.74|0
1650549300000|2022-04-21 13:55:00|314.76|312.36|314.57|312.17|317.03|314.63|314.57|312.17|0
1650549600000|2022-04-21 14:00:00|315.13|312.73|314.75|312.35|315.13|312.73|311.93|309.53|0
1650549900000|2022-04-21 14:05:00|314.65|312.25|309.29|306.89|314.65|312.25|307.8|305.4|0
1650550200000|2022-04-21 14:10:00|309.48|307.08|308.54|306.14|311.73|309.33|306.86|304.46|0
1650550500000|2022-04-21 14:15:00|308.17|305.77|305.73|303.33|311.16|308.76|305.73|303.33|0
1650550800000|2022-04-21 14:20:00|305.36|302.96|305.57|303.17|307.44|305.04|303.68|301.28|0
1650551100000|2022-04-21 14:25:00|304.82|302.42|309.49|307.09|310.43|308.03|303.52|301.12|0
1650551400000|2022-04-21 14:30:00|309.31|306.91|310.14|307.74|310.62|308.22|308.55|306.15|0
1650551700000|2022-04-21 14:35:00|310.52|308.12|307.05|304.65|311.37|308.97|305.56|303.16|0
1650552000000|2022-04-21 14:40:00|307.24|304.84|304.44|302.04|307.43|305.03|302.76|300.36|0
1650552300000|2022-04-21 14:45:00|304.62|302.22|299.29|296.89|304.62|302.22|297.97|295.57|0
1650552600000|2022-04-21 14:50:00|298.92|296.52|298.55|296.15|301.13|298.73|297.26|294.86|0
1650552900000|2022-04-21 14:55:00|297.99|295.59|299.92|297.52|300.39|297.99|297.07|294.67|0
1650553200000|2022-04-21 15:00:00|299.65|297.25|301.12|298.72|302.05|299.65|298.17|295.77|0
1650553500000|2022-04-21 15:05:00|301.49|299.09|298.53|296.13|301.68|299.28|296.88|294.48|0
1650553800000|2022-04-21 15:10:00|297.8|295.4|300.01|297.61|302.04|299.64|297.8|295.4|0
1650554100000|2022-04-21 15:15:00|300.56|298.16|298.53|296.13|300.56|298.16|295.4|293|0
1650554400000|2022-04-21 15:20:00|298.35|295.95|296.13|293.73|298.9|296.5|292.47|290.07|0
1650554700000|2022-04-21 15:25:00|296.04|293.64|294.84|292.44|299.45|297.05|293.74|291.34|0
1650555000000|2022-04-21 15:30:00|294.11|291.71|290.9|288.5|295.02|292.62|288.99|286.59|0
1650555300000|2022-04-21 15:35:00|291.72|289.32|289.53|287.13|292.64|290.24|288.8|286.4|0
1650555600000|2022-04-21 15:40:00|289.35|286.95|286.18|283.78|290.22|287.82|285.82|283.42|0
1650555900000|2022-04-21 15:45:00|286.9|284.5|286.36|283.96|287.08|284.68|284.74|282.34|0
1650556200000|2022-04-21 15:50:00|286.18|283.78|285.81|283.41|287.98|285.58|284.55|282.15|0
1650556500000|2022-04-21 15:55:00|285.99|283.59|280.77|278.37|285.99|283.59|280.59|278.19|0
1650556800000|2022-04-21 16:00:00|280.95|278.55|277.43|275.03|283.34|280.94|276.98|274.58|0
1650557100000|2022-04-21 16:05:00|276.9|274.5|276.71|274.31|280.47|278.07|276|273.6|0
1650557400000|2022-04-21 16:10:00|276.54|274.14|276.36|273.96|278.5|276.1|274.23|271.83|0
1650557700000|2022-04-21 16:15:00|275.82|273.42|278.13|275.73|278.67|276.27|275.11|272.71|0
1650558000000|2022-04-21 16:20:00|277.68|275.28|273.33|270.93|278.85|276.45|273.33|270.93|0
1650558300000|2022-04-21 16:25:00|273.15|270.75|273.33|270.93|276.34|273.94|272.45|270.05|0
1650558600000|2022-04-21 16:30:00|273.15|270.75|277.72|275.32|278.87|276.47|272.99|270.59|0
1650558900000|2022-04-21 16:35:00|277.45|275.05|275.5|273.1|279.76|277.36|274.62|272.22|0
1650559200000|2022-04-21 16:40:00|275.85|273.45|276.47|274.07|278.24|275.84|274.79|272.39|0
1650559500000|2022-04-21 16:45:00|276.38|273.98|273.02|270.62|277.62|275.22|271.97|269.57|0
1650559800000|2022-04-21 16:50:00|272.75|270.35|268.11|265.71|272.75|270.35|267.41|265.01|0
1650560100000|2022-04-21 16:55:00|267.76|265.36|267.41|265.01|270.73|268.33|267.41|265.01|0
1650560400000|2022-04-21 17:00:00|267.58|265.18|264.71|262.31|268.45|266.05|263.5|261.1|0
1650560700000|2022-04-21 17:05:00|264.89|262.49|264.19|261.79|265.06|262.66|263.67|261.27|0
1650561000000|2022-04-21 17:10:00|264.36|261.96|266.44|264.04|266.96|264.56|263.67|261.27|0
1650561300000|2022-04-21 17:15:00|265.57|263.17|260.22|257.82|266.44|264.04|259.19|256.79|0
1650561600000|2022-04-21 17:20:00|259.36|256.96|267.68|265.28|270.3|267.9|259.36|256.96|0
1650561900000|2022-04-21 17:25:00|267.86|265.46|271.53|269.13|272.58|270.18|264.55|262.15|0
1650562200000|2022-04-21 17:30:00|271.88|269.48|269.5|267.1|274.16|271.76|268.82|266.42|0
1650562500000|2022-04-21 17:35:00|269.15|266.75|264.62|262.22|269.15|266.75|263.06|260.66|0
1650562800000|2022-04-21 17:40:00|263.93|261.53|264.1|261.7|267.4|265|261.85|259.45|0
1650563100000|2022-04-21 17:45:00|263.92|261.52|266.9|264.5|270.22|267.82|262.54|260.14|0
1650563400000|2022-04-21 17:50:00|266.55|264.15|263.25|260.85|266.9|264.5|263.25|260.85|0
1650563700000|2022-04-21 17:55:00|263.68|261.28|261.17|258.77|264.64|262.24|259.97|257.57|0
1650564000000|2022-04-21 18:00:00|260.4|258|253.67|250.79|260.4|258|253.5|250.62|0
1650564300000|2022-04-21 18:05:00|253.66|250.78|255.87|252.99|255.87|252.99|253.16|250.28|0
1650564600000|2022-04-21 18:10:00|255.36|252.48|253.32|250.44|256.73|253.85|252.98|250.1|0
1650564900000|2022-04-21 18:15:00|253.49|250.61|253.99|251.11|255.87|252.99|251.96|249.08|0
1650565200000|2022-04-21 18:20:00|254.16|251.28|252.63|249.75|258.43|255.55|252.63|249.75|0
1650565500000|2022-04-21 18:25:00|252.8|249.92|254.08|251.68|256.54|253.66|252.63|249.75|0
1650565800000|2022-04-21 18:30:00|253.48|251.08|258|255.6|259.03|256.63|252.05|249.65|0
1650566100000|2022-04-21 18:35:00|257.66|255.26|255.27|252.87|262.47|260.07|254.76|252.36|0
1650566400000|2022-04-21 18:40:00|255.44|253.04|249.84|247.44|256.12|253.72|249.67|247.27|0
1650566700000|2022-04-21 18:45:00|250.01|247.61|246.3|243.9|250.01|247.61|245.8|243.4|0
1650567000000|2022-04-21 18:50:00|246.64|244.24|246.4|243.52|247.93|245.05|246.21|243.33|0
1650567300000|2022-04-21 18:55:00|245.73|242.85|244.89|242.01|246.39|243.51|242.73|239.85|0
1650567600000|2022-04-21 19:00:00|244.56|241.68|238.93|236.05|244.72|241.84|238.77|235.89|0
1650567900000|2022-04-21 19:05:00|239.42|236.54|237.61|234.73|242.23|239.35|237.61|234.73|0
1650568200000|2022-04-21 19:10:00|237.28|234.4|239.33|236.45|241.47|238.59|236.3|233.42|0
1650568500000|2022-04-21 19:15:00|239.49|236.61|240.47|237.59|242.45|239.57|236.87|233.99|0
1650568800000|2022-04-21 19:20:00|240.64|237.76|244.27|241.39|244.27|241.39|238.17|235.29|0
1650569100000|2022-04-21 19:25:00|244.1|241.22|247.76|244.88|248.59|245.71|239.81|236.93|0
1650569400000|2022-04-21 19:30:00|246.42|243.54|239.26|236.38|247.26|244.38|239.1|236.22|0
1650569700000|2022-04-21 19:35:00|238.94|236.06|236.43|233.31|238.94|236.06|233.94|231.03|0
1650570000000|2022-04-21 19:40:00|236.75|233.63|241.58|238.46|241.75|238.63|236.03|232.91|0
1650570300000|2022-04-21 19:45:00|241.42|238.3|231.77|228.65|241.42|238.3|231.6|228.48|0
1650570600000|2022-04-21 19:50:00|233.87|230.75|239.98|236.86|242.46|239.34|233.87|230.75|0
1650570900000|2022-04-21 19:55:00|240.47|237.35|237.17|234.05|240.47|237.35|234.71|231.59|0
1650571200000|2022-04-21 20:00:00|237.5|234.38|233.4|230.28|237.5|234.38|232.09|228.97|0
1650571500000|2022-04-21 20:05:00|233.47|230.35|234.19|231.79|235.83|233.43|232.87|229.95|0
1650571800000|2022-04-21 20:10:00|233.87|231.47|235.49|233.09|237.21|234.81|231.26|228.86|0
1650572100000|2022-04-21 20:15:00|236.19|233.39|234.87|232.07|237|234.2|234.22|231.42|0
1650572400000|2022-04-21 20:20:00|234.71|231.91|234.7|231.9|235.52|232.72|233.97|231.17|0
1650572700000|2022-04-21 20:25:00|235.36|232.56|233.88|231.08|236.67|233.87|233.64|230.84|0
1650573000000|2022-04-21 20:30:00|234.05|231.25|234.28|231.48|235.02|232.22|232.91|230.11|0
1650573300000|2022-04-21 20:35:00|234.37|231.57|233.79|230.99|234.86|232.06|233.39|230.59|0
1650573600000|2022-04-21 20:40:00|233.55|230.75|234.52|231.72|235.02|232.22|233.55|230.75|0
1650573900000|2022-04-21 20:45:00|234.69|231.89|234.36|231.56|235.66|232.86|234.03|231.23|0
1650574200000|2022-04-21 20:50:00|234.52|231.72|233.54|230.74|234.68|231.88|233.37|230.57|0
1650574500000|2022-04-21 20:55:00|233.7|230.9|234.05|231.25|234.68|231.88|233.21|230.41|0
1650574800000|2022-04-21 21:00:00|234.18|231.38|234.49|231.69|234.68|231.88|234.16|231.36|0
1650575100000|2022-04-21 21:05:00|234.47|231.67|234.32|231.52|234.67|231.87|234.32|231.52|0
1650575400000|2022-04-21 21:10:00|234.29|231.49|234.08|231.28|234.32|231.52|234.08|231.28|0
1650575700000|2022-04-21 21:15:00|233.96|231.16|233.74|230.94|233.96|231.16|233.67|230.87|0
1650576000000|2022-04-21 21:20:00|233.76|230.96|234.1|231.3|234.1|231.3|233.62|230.82|0
1650576300000|2022-04-21 21:25:00|234.09|231.29|234.09|231.29|234.16|231.36|234.09|231.29|0
1650576600000|2022-04-21 21:30:00|234.1|231.3|234.1|231.3|234.13|231.33|233.99|231.19|0
1650576900000|2022-04-21 21:35:00|234.09|231.29|234.08|231.28|234.09|231.29|234.08|231.28|0
1650577200000|2022-04-21 21:40:00|234.05|231.25|234.01|231.21|234.05|231.25|234.01|231.21|0
1650577500000|2022-04-21 21:45:00|234.12|231.32|234.11|231.31|234.12|231.32|234.07|231.27|0
1650577800000|2022-04-21 21:50:00|234.07|231.27|233.76|230.96|234.14|231.34|233.73|230.93|0
1650578100000|2022-04-21 21:55:00|233.68|230.88|234.2|231.4|234.29|231.49|233.66|230.86|0
1650578400000|2022-04-21 22:00:00|235.02|232.22|231.86|229.06|235.11|232.31|231.53|228.73|0
1650578700000|2022-04-21 22:05:00|232.02|229.22|233.32|230.52|233.81|231.01|231.86|229.06|0
1650579000000|2022-04-21 22:10:00|233.48|230.68|233.15|230.35|233.48|230.68|232.01|229.21|0
1650579300000|2022-04-21 22:15:00|233.07|230.27|233.64|230.84|233.8|231|232.66|229.86|0
1650579600000|2022-04-21 22:20:00|233.8|231|234.78|231.98|235.43|232.63|233.64|230.84|0
1650579900000|2022-04-21 22:25:00|234.61|231.81|234.45|231.65|234.78|231.98|233.79|230.99|0
1650580200000|2022-04-21 22:30:00|234.77|231.97|236.24|233.44|236.41|233.61|234.77|231.97|0
1650580500000|2022-04-21 22:35:00|236.41|233.61|235.75|232.95|236.41|233.61|235.42|232.62|0
1650580800000|2022-04-21 22:40:00|235.58|232.78|235.41|232.61|235.91|233.11|235.09|232.29|0
1650581100000|2022-04-21 22:45:00|235.58|232.78|234.75|231.95|235.82|233.02|234.59|231.79|0
1650581400000|2022-04-21 22:50:00|234.59|231.79|233.77|230.97|234.75|231.95|233.61|230.81|0
1650581700000|2022-04-21 22:55:00|233.93|231.13|234.09|231.29|234.1|231.3|233.6|230.8|0
1650582000000|2022-04-21 23:00:00|233.93|231.13|233.27|230.47|235.4|232.6|233.27|230.47|0
1650582300000|2022-04-21 23:05:00|232.94|230.14|232.29|229.49|233.11|230.31|231.64|228.84|0
1650582600000|2022-04-21 23:10:00|232.61|229.81|232.52|229.72|233.26|230.46|232.28|229.48|0
1650582900000|2022-04-21 23:15:00|232.45|229.65|233.09|230.29|233.5|230.7|232.45|229.65|0
1650583200000|2022-04-21 23:20:00|233.01|230.21|233.42|230.62|233.42|230.62|232.6|229.8|0
1650583500000|2022-04-21 23:25:00|233.49|230.69|233.08|230.28|233.58|230.78|232.44|229.64|0
1650583800000|2022-04-21 23:30:00|232.92|230.12|233.08|230.28|233.57|230.77|232.76|229.96|0
1650584100000|2022-04-21 23:35:00|233.16|230.36|230.96|228.16|233.57|230.77|230.96|228.16|0
1650584400000|2022-04-21 23:40:00|231.2|228.4|233.72|230.92|233.72|230.92|231.2|228.4|0
1650584700000|2022-04-21 23:45:00|233.8|231|230.63|227.83|234.54|231.74|230.14|227.34|0
1650585000000|2022-04-21 23:50:00|230.46|227.66|230.78|227.98|233.07|230.27|230.46|227.66|0
1650585300000|2022-04-21 23:55:00|230.95|228.15|228.51|225.71|230.95|228.15|227.55|224.75|0
1650585600000|2022-04-22 00:00:00|228.67|225.87|229.96|227.16|230.2|227.4|227.54|224.74|0
1650585900000|2022-04-22 00:05:00|230.13|227.33|232.07|229.27|232.4|229.6|229.72|226.92|0
1650586200000|2022-04-22 00:10:00|231.91|229.11|231.42|228.62|232.4|229.6|229.15|226.35|0
1650586500000|2022-04-22 00:15:00|231.58|228.78|228.98|226.18|231.74|228.94|228.66|225.86|0
1650586800000|2022-04-22 00:20:00|228.82|226.02|229.78|226.98|230.44|227.64|228.82|226.02|0
1650587100000|2022-04-22 00:25:00|229.62|226.82|228.49|225.69|229.78|226.98|227.76|224.96|0
1650587400000|2022-04-22 00:30:00|228.32|225.52|230.59|227.79|230.59|227.79|227.84|225.04|0
1650587700000|2022-04-22 00:35:00|230.75|227.95|229.29|226.49|230.91|228.11|228.32|225.52|0
1650588000000|2022-04-22 00:40:00|229.45|226.65|225.25|222.45|229.61|226.81|225.25|222.45|0
1650588300000|2022-04-22 00:45:00|225.01|222.21|219.04|216.24|225.42|222.62|219.04|216.24|0
1650588600000|2022-04-22 00:50:00|219.52|216.72|220.78|217.98|221.18|218.38|218.57|215.77|0
1650588900000|2022-04-22 00:55:00|220.94|218.14|223|220.2|223.01|220.21|220.62|217.82|0
1650589200000|2022-04-22 01:00:00|222.84|220.04|222.52|219.72|223.64|220.84|222.05|219.25|0
1650589500000|2022-04-22 01:05:00|222.68|219.88|223.71|220.91|223.79|220.99|222.36|219.56|0
1650589800000|2022-04-22 01:10:00|223.79|220.99|223.79|220.99|223.95|221.15|222.99|220.19|0
1650590100000|2022-04-22 01:15:00|223.7|220.9|224.58|221.78|225.38|222.58|223.7|220.9|0
1650590400000|2022-04-22 01:20:00|224.74|221.94|224.9|222.1|225.22|222.42|224.26|221.46|0
1650590700000|2022-04-22 01:25:00|225.06|222.26|222.82|220.02|226.34|223.54|222.5|219.7|0
1650591000000|2022-04-22 01:30:00|223.14|220.34|223.13|220.33|223.61|220.81|221.22|218.42|0
1650591300000|2022-04-22 01:35:00|223.29|220.49|222.49|219.69|225.05|222.25|222.49|219.69|0
1650591600000|2022-04-22 01:40:00|222.33|219.53|222.48|219.68|222.81|220.01|221.69|218.89|0
1650591900000|2022-04-22 01:45:00|222.8|220|222.87|220.07|222.96|220.16|221.05|218.25|0
1650592200000|2022-04-22 01:50:00|222.8|220|225.51|222.71|225.51|222.71|222.48|219.68|0
1650592500000|2022-04-22 01:55:00|225.67|222.87|225.67|222.87|226.15|223.35|224.39|221.59|0
1650592800000|2022-04-22 02:00:00|225.83|223.03|226.15|223.35|226.95|224.15|224.55|221.75|0
1650593100000|2022-04-22 02:05:00|226.31|223.51|227.59|224.79|228.4|225.6|226.14|223.34|0
1650593400000|2022-04-22 02:10:00|227.43|224.63|226.78|223.98|227.91|225.11|226.14|223.34|0
1650593700000|2022-04-22 02:15:00|226.94|224.14|226.94|224.14|227.26|224.46|226.3|223.5|0
1650594000000|2022-04-22 02:20:00|227.01|224.21|225.97|223.17|227.42|224.62|225.97|223.17|0
1650594300000|2022-04-22 02:25:00|226.13|223.33|226.28|223.48|226.77|223.97|225.65|222.85|0
1650594600000|2022-04-22 02:30:00|226.44|223.64|226.6|223.8|226.76|223.96|225.16|222.36|0
1650594900000|2022-04-22 02:35:00|226.44|223.64|227.08|224.28|227.89|225.09|226.28|223.48|0
1650595200000|2022-04-22 02:40:00|227.16|224.36|226.43|223.63|227.24|224.44|225.79|222.99|0
1650595500000|2022-04-22 02:45:00|226.27|223.47|225.94|223.14|226.75|223.95|225.14|222.34|0
1650595800000|2022-04-22 02:50:00|225.78|222.98|225.94|223.14|226.1|223.3|224.98|222.18|0
1650596100000|2022-04-22 02:55:00|225.78|222.98|225.13|222.33|225.78|222.98|224.81|222.01|0
1650596400000|2022-04-22 03:00:00|225.29|222.49|224.17|221.37|225.77|222.97|223.53|220.73|0
1650596700000|2022-04-22 03:05:00|224.65|221.85|223.84|221.04|225.04|222.24|223.36|220.56|0
1650597000000|2022-04-22 03:10:00|224|221.2|226.4|223.6|226.73|223.93|224|221.2|0
1650597300000|2022-04-22 03:15:00|226.56|223.76|226.4|223.6|227.05|224.25|226.24|223.44|0
1650597600000|2022-04-22 03:20:00|226.56|223.76|226.56|223.76|226.88|224.08|226.23|223.43|0
1650597900000|2022-04-22 03:25:00|226.72|223.92|226.55|223.75|226.72|223.92|226.55|223.75|0
1650598200000|2022-04-22 03:30:00|226.39|223.59|226.22|223.42|226.87|224.07|226.22|223.42|0
1650598500000|2022-04-22 03:35:00|226.39|223.59|226.38|223.58|226.46|223.66|226.22|223.42|0
1650598800000|2022-04-22 03:40:00|226.22|223.42|226.38|223.58|226.38|223.58|225.65|222.85|0
1650599100000|2022-04-22 03:45:00|226.54|223.74|226.21|223.41|226.7|223.9|225.97|223.17|0
1650599400000|2022-04-22 03:50:00|226.05|223.25|226.05|223.25|226.21|223.41|225.41|222.61|0
1650599700000|2022-04-22 03:55:00|225.96|223.16|226.36|223.56|226.36|223.56|225.72|222.92|0
1650600000000|2022-04-22 04:00:00|226.2|223.4|226.36|223.56|226.36|223.56|226.04|223.24|0
1650600300000|2022-04-22 04:05:00|226.27|223.47|226.35|223.55|226.36|223.56|226.03|223.23|0
1650600600000|2022-04-22 04:10:00|226.43|223.63|226.35|223.55|226.43|223.63|226.03|223.23|0
1650600900000|2022-04-22 04:15:00|226.19|223.39|225.22|222.42|226.19|223.39|224.42|221.62|0
1650601200000|2022-04-22 04:20:00|225.06|222.26|228.35|225.55|229.09|226.29|225.06|222.26|0
1650601500000|2022-04-22 04:25:00|228.6|225.8|228.51|225.71|229.08|226.28|228.27|225.47|0
1650601800000|2022-04-22 04:30:00|228.59|225.79|226.65|223.85|228.59|225.79|226.17|223.37|0
1650602100000|2022-04-22 04:35:00|226.73|223.93|226.57|223.77|226.97|224.17|226.33|223.53|0
1650602400000|2022-04-22 04:40:00|226.65|223.85|226.81|224.01|226.97|224.17|226.16|223.36|0
1650602700000|2022-04-22 04:45:00|226.97|224.17|227.45|224.65|227.45|224.65|226.32|223.52|0
1650603000000|2022-04-22 04:50:00|227.61|224.81|227.76|224.96|228.09|225.29|227.28|224.48|0
1650603300000|2022-04-22 04:55:00|227.68|224.88|229.05|226.25|229.38|226.58|227.68|224.88|0
1650603600000|2022-04-22 05:00:00|229.38|226.58|230.34|227.54|230.67|227.87|228.24|225.44|0
1650603900000|2022-04-22 05:05:00|230.51|227.71|231.48|228.68|231.64|228.84|230.34|227.54|0
1650604200000|2022-04-22 05:10:00|231.64|228.84|233.1|230.3|233.1|230.3|231.15|228.35|0
1650604500000|2022-04-22 05:15:00|233.27|230.47|231.79|228.99|233.92|231.12|231.79|228.99|0
1650604800000|2022-04-22 05:20:00|231.96|229.16|231.14|228.34|232.44|229.64|231.14|228.34|0
1650605100000|2022-04-22 05:25:00|230.98|228.18|231.3|228.5|231.79|228.99|230.49|227.69|0
1650605400000|2022-04-22 05:30:00|231.46|228.66|233.08|230.28|233.08|230.28|230.32|227.52|0
1650605700000|2022-04-22 05:35:00|233.41|230.61|234.22|231.42|234.22|231.42|232.76|229.96|0
1650606000000|2022-04-22 05:40:00|234.14|231.34|234.22|231.42|234.46|231.66|233.73|230.93|0
1650606300000|2022-04-22 05:45:00|234.38|231.58|232.74|229.94|234.54|231.74|232.74|229.94|0
1650606600000|2022-04-22 05:50:00|232.82|230.02|231.84|229.04|233.31|230.51|231.76|228.96|0
1650606900000|2022-04-22 05:55:00|231.76|228.96|229.97|227.17|232.74|229.94|229.81|227.01|0
1650607200000|2022-04-22 06:00:00|230.13|227.33|229.8|227|231.59|228.79|228.67|225.87|0
1650607500000|2022-04-22 06:05:00|230.04|227.24|230.61|227.81|231.59|228.79|229.96|227.16|0
1650607800000|2022-04-22 06:10:00|230.45|227.65|230.93|228.13|231.74|228.94|230.12|227.32|0
1650608100000|2022-04-22 06:15:00|231.09|228.29|230.28|227.48|231.49|228.69|229.63|226.83|0
1650608400000|2022-04-22 06:20:00|230.35|227.55|231.73|228.93|231.74|228.94|230.35|227.55|0
1650608700000|2022-04-22 06:25:00|231.49|228.69|233.2|230.4|233.53|230.73|230.43|227.63|0
1650609000000|2022-04-22 06:30:00|233.44|230.64|232.7|229.9|234.01|231.21|232.38|229.58|0
1650609300000|2022-04-22 06:35:00|232.54|229.74|233.84|231.04|234.01|231.21|231.56|228.76|0
1650609600000|2022-04-22 06:40:00|233.68|230.88|232.53|229.73|234.41|231.61|232.28|229.48|0
1650609900000|2022-04-22 06:45:00|232.45|229.65|233.34|230.54|233.84|231.04|232.37|229.57|0
1650610200000|2022-04-22 06:50:00|233.26|230.46|233.18|230.38|233.26|230.46|231.87|229.07|0
1650610500000|2022-04-22 06:55:00|233.34|230.54|234.48|231.68|235.63|232.83|233.25|230.45|0
1650610800000|2022-04-22 07:00:00|234.64|231.84|237.42|234.62|237.93|235.13|233.01|230.21|0
1650611100000|2022-04-22 07:05:00|237.22|234.82|233.6|231.2|237.22|234.82|233.6|231.2|0
1650611400000|2022-04-22 07:10:00|234.09|231.69|236.06|233.66|237.05|234.65|233.11|230.71|0
1650611700000|2022-04-22 07:15:00|236.22|233.82|234.25|231.85|237.54|235.14|234.08|231.68|0
1650612000000|2022-04-22 07:20:00|233.92|231.52|228.7|226.3|233.92|231.52|228.54|226.14|0
1650612300000|2022-04-22 07:25:00|228.78|226.38|226.43|224.03|230.65|228.25|226.43|224.03|0
1650612600000|2022-04-22 07:30:00|226.59|224.19|227.4|225|229.34|226.94|225.63|223.23|0
1650612900000|2022-04-22 07:35:00|227.47|225.07|229.58|227.18|229.9|227.5|225.62|223.22|0
1650613200000|2022-04-22 07:40:00|229.82|227.42|231.12|228.72|231.36|228.96|229.5|227.1|0
1650613500000|2022-04-22 07:45:00|231.03|228.63|230.3|227.9|231.93|229.53|229.81|227.41|0
1650613800000|2022-04-22 07:50:00|230.22|227.82|232.42|230.02|232.74|230.34|230.05|227.65|0
1650614100000|2022-04-22 07:55:00|232.74|230.34|234.29|231.89|234.46|232.06|231.44|229.04|0
1650614400000|2022-04-22 08:00:00|234.38|231.98|236.51|234.11|236.51|234.11|233.23|230.83|0
1650614700000|2022-04-22 08:05:00|236.35|233.95|235.02|232.62|236.59|234.19|234.61|232.21|0
1650615000000|2022-04-22 08:10:00|234.86|232.46|234.03|231.63|235.68|233.28|233.13|230.73|0
1650615300000|2022-04-22 08:15:00|233.87|231.47|232.56|230.16|235.18|232.78|231.9|229.5|0
1650615600000|2022-04-22 08:20:00|232.64|230.24|236.08|233.68|236.33|233.93|231.9|229.5|0
1650615900000|2022-04-22 08:25:00|235.67|233.27|234.35|231.95|236.82|234.42|234.26|231.86|0
1650616200000|2022-04-22 08:30:00|234.19|231.79|232.54|230.14|235.01|232.61|232.05|229.65|0
1650616500000|2022-04-22 08:35:00|232.62|230.22|233.03|230.63|233.69|231.29|231.73|229.33|0
1650616800000|2022-04-22 08:40:00|232.87|230.47|230.49|228.09|233.03|230.63|230.41|228.01|0
1650617100000|2022-04-22 08:45:00|230.58|228.18|231.71|229.31|232.2|229.8|229.92|227.52|0
1650617400000|2022-04-22 08:50:00|231.63|229.23|229.76|227.36|231.71|229.31|229.76|227.36|0
1650617700000|2022-04-22 08:55:00|229.67|227.27|230.24|227.84|231.54|229.14|229.59|227.19|0
1650618000000|2022-04-22 09:00:00|230.32|227.92|230.4|228|231.05|228.65|229.26|226.86|0
1650618300000|2022-04-22 09:05:00|230.72|228.32|231.04|228.64|232.52|230.12|230.23|227.83|0
1650618600000|2022-04-22 09:10:00|231.12|228.72|232.34|229.94|232.84|230.44|231.12|228.72|0
1650618900000|2022-04-22 09:15:00|232.51|230.11|232.67|230.27|233.16|230.76|231.85|229.45|0
1650619200000|2022-04-22 09:20:00|232.5|230.1|231.19|228.79|232.83|230.43|229.89|227.49|0
1650619500000|2022-04-22 09:25:00|231.36|228.96|231.51|229.11|232.17|229.77|230.86|228.46|0
1650619800000|2022-04-22 09:30:00|232.17|229.77|230.53|228.13|232.82|230.42|230.53|228.13|0
1650620100000|2022-04-22 09:35:00|230.21|227.81|230.93|228.53|231.02|228.62|229.39|226.99|0
1650620400000|2022-04-22 09:40:00|230.69|228.29|230.36|227.96|231.34|228.94|230.36|227.96|0
1650620700000|2022-04-22 09:45:00|230.2|227.8|228.81|226.41|230.2|227.8|227.92|225.52|0
1650621000000|2022-04-22 09:50:00|228.89|226.49|226.14|223.74|228.97|226.57|225.98|223.58|0
1650621300000|2022-04-22 09:55:00|226.3|223.9|224.69|222.29|226.62|224.22|223.25|220.85|0
1650621600000|2022-04-22 10:00:00|224.85|222.45|226.78|224.38|226.94|224.54|224.28|221.88|0
1650621900000|2022-04-22 10:05:00|226.94|224.54|224.52|222.12|227.26|224.86|224.52|222.12|0
1650622200000|2022-04-22 10:10:00|224.2|221.8|226.45|224.05|226.93|224.53|224.2|221.8|0
1650622500000|2022-04-22 10:15:00|226.28|223.88|225.8|223.4|226.61|224.21|225.31|222.91|0
1650622800000|2022-04-22 10:20:00|225.96|223.56|226.19|223.79|226.76|224.36|225.15|222.75|0
1650623100000|2022-04-22 10:25:00|226.28|223.88|223.54|221.14|226.28|223.88|222.74|220.34|0
1650623400000|2022-04-22 10:30:00|223.7|221.3|223.69|221.29|224.66|222.26|222.1|219.7|0
1650623700000|2022-04-22 10:35:00|223.45|221.05|223.69|221.29|224.66|222.26|222.89|220.49|0
1650624000000|2022-04-22 10:40:00|223.77|221.37|226.66|224.26|226.66|224.26|223.69|221.29|0
1650624300000|2022-04-22 10:45:00|226.42|224.02|227.54|225.14|228.03|225.63|226.42|224.02|0
1650624600000|2022-04-22 10:50:00|227.71|225.31|225.28|222.88|227.71|225.31|225.12|222.72|0
1650624900000|2022-04-22 10:55:00|225.2|222.8|226.4|224|226.73|224.33|224.8|222.4|0
1650625200000|2022-04-22 11:00:00|226.32|223.92|227.53|225.13|228.02|225.62|226.32|223.92|0
1650625500000|2022-04-22 11:05:00|228.02|225.62|229.63|227.23|229.96|227.56|226.56|224.16|0
1650625800000|2022-04-22 11:10:00|229.8|227.4|231.58|229.18|231.91|229.51|229.8|227.4|0
1650626100000|2022-04-22 11:15:00|231.42|229.02|231.74|229.34|231.91|229.51|230.44|228.04|0
1650626400000|2022-04-22 11:20:00|231.58|229.18|231.95|229.55|232.2|229.8|230.6|228.2|0
1650626700000|2022-04-22 11:25:00|232.04|229.64|232.52|230.12|232.85|230.45|231.22|228.82|0
1650627000000|2022-04-22 11:30:00|232.69|230.29|230.4|228|233.5|231.1|230.24|227.84|0
1650627300000|2022-04-22 11:35:00|230.48|228.08|232.43|230.03|233|230.6|230.24|227.84|0
1650627600000|2022-04-22 11:40:00|232.68|230.28|231.21|228.81|232.68|230.28|231.04|228.64|0
1650627900000|2022-04-22 11:45:00|231.04|228.64|232.02|229.62|232.18|229.78|230.39|227.99|0
1650628200000|2022-04-22 11:50:00|231.53|229.13|231.69|229.29|233.15|230.75|230.71|228.31|0
1650628500000|2022-04-22 11:55:00|232.01|229.61|233.55|231.15|233.97|231.57|230.38|227.98|0
1650628800000|2022-04-22 12:00:00|233.64|231.24|234.29|231.89|234.62|232.22|233.31|230.91|0
1650629100000|2022-04-22 12:05:00|234.61|232.21|233.79|231.39|234.69|232.29|233.47|231.07|0
1650629400000|2022-04-22 12:10:00|233.47|231.07|233.05|230.65|233.96|231.56|232.32|229.92|0
1650629700000|2022-04-22 12:15:00|232.97|230.57|234.77|232.37|236.08|233.68|232.97|230.57|0
1650630000000|2022-04-22 12:20:00|234.6|232.2|234.76|232.36|235.42|233.02|233.78|231.38|0
1650630300000|2022-04-22 12:25:00|234.92|232.52|236.4|234|236.89|234.49|234.6|232.2|0
1650630600000|2022-04-22 12:30:00|236.07|233.67|232.96|230.56|236.89|234.49|232.33|229.93|0
1650630900000|2022-04-22 12:35:00|233.13|230.73|232.47|230.07|233.78|231.38|231.98|229.58|0
1650631200000|2022-04-22 12:40:00|232.63|230.23|230.83|228.43|232.63|230.23|230.03|227.63|0
1650631500000|2022-04-22 12:45:00|231|228.6|228.72|226.32|231.81|229.41|228.24|225.84|0
1650631800000|2022-04-22 12:50:00|228.24|225.84|229.04|226.64|229.2|226.8|227.1|224.7|0
1650632100000|2022-04-22 12:55:00|229.2|226.8|228.87|226.47|229.85|227.45|228.55|226.15|0
1650632400000|2022-04-22 13:00:00|228.71|226.31|229.68|227.28|229.84|227.44|228.39|225.99|0
1650632700000|2022-04-22 13:05:00|229.84|227.44|226.93|224.53|230.16|227.76|226.28|223.88|0
1650633000000|2022-04-22 13:10:00|227.09|224.69|226.21|223.81|227.57|225.17|224.93|222.53|0
1650633300000|2022-04-22 13:15:00|226.53|224.13|224.92|222.52|227.49|225.09|224.44|222.04|0
1650633600000|2022-04-22 13:20:00|224.99|222.59|227.65|225.25|228.13|225.73|224.91|222.51|0
1650633900000|2022-04-22 13:25:00|227.81|225.41|227.64|225.24|228.78|226.38|226.84|224.44|0
1650634200000|2022-04-22 13:30:00|227.48|225.08|226.67|224.27|229.42|227.02|224.26|221.86|0
1650634500000|2022-04-22 13:35:00|223.78|221.38|217.11|214.71|225.86|223.46|217.11|214.71|0
1650634800000|2022-04-22 13:40:00|216.95|214.55|211.71|209.31|217.11|214.71|208.72|206.32|0
1650635100000|2022-04-22 13:45:00|211.3|209.1|215.29|213.09|216.67|214.47|208.86|206.66|0
1650635400000|2022-04-22 13:50:00|216.24|214.04|215.33|213.13|220.34|218.14|213.21|211.01|0
1650635700000|2022-04-22 13:55:00|214.47|212.27|209.79|207.59|216.04|213.84|208.86|206.66|0
1650636000000|2022-04-22 14:00:00|210.1|207.9|211.86|209.66|217.15|214.95|208.71|206.51|0
1650636300000|2022-04-22 14:05:00|212.02|209.82|217.44|215.24|221.6|219.4|211.71|209.51|0
1650636600000|2022-04-22 14:10:00|217.6|215.4|211.64|209.44|217.6|215.4|210.19|207.99|0
1650636900000|2022-04-22 14:15:00|212.39|209.99|208.33|205.93|212.7|210.3|207.29|204.89|0
1650637200000|2022-04-22 14:20:00|208.4|206|205.41|203.01|208.4|206|203.74|201.34|0
1650637500000|2022-04-22 14:25:00|205.11|202.71|203.6|201.2|206.17|203.77|202.29|199.89|0
1650637800000|2022-04-22 14:30:00|203.45|201.05|206.25|203.85|206.56|204.16|202.39|199.99|0
1650638100000|2022-04-22 14:35:00|206.41|204.01|203.96|201.56|209.94|207.54|203.51|201.11|0
1650638400000|2022-04-22 14:40:00|203.81|201.41|202.44|200.04|204.27|201.87|200.18|197.78|0
1650638700000|2022-04-22 14:45:00|202.29|199.89|202.44|200.04|205.48|203.08|201.53|199.13|0
1650639000000|2022-04-22 14:50:00|202.59|200.19|199.92|197.52|202.59|200.19|199.92|197.52|0
1650639300000|2022-04-22 14:55:00|200.07|197.67|200.07|197.67|203.15|200.75|199.32|196.92|0
1650639600000|2022-04-22 15:00:00|200.22|197.82|198.71|196.31|202.93|200.53|197.82|195.42|0
1650639900000|2022-04-22 15:05:00|199.01|196.61|206.42|204.02|206.42|204.02|197.97|195.57|0
1650640200000|2022-04-22 15:10:00|206.18|203.78|203.97|201.57|206.18|203.78|202.16|199.76|0
1650640500000|2022-04-22 15:15:00|204.13|201.73|203.86|201.46|205.65|203.25|201.4|199|0
1650640800000|2022-04-22 15:20:00|204.01|201.61|203.25|200.85|206.6|204.2|202.95|200.55|0
1650641100000|2022-04-22 15:25:00|203.4|201|202.49|200.09|203.86|201.46|201.74|199.34|0
1650641400000|2022-04-22 15:30:00|202.64|200.24|199.48|197.08|204|201.6|198.73|196.33|0
1650641700000|2022-04-22 15:35:00|199.18|196.78|197.09|194.69|199.63|197.23|196.49|194.09|0
1650642000000|2022-04-22 15:40:00|197.24|194.84|191.77|189.37|197.38|194.98|191.77|189.37|0
1650642300000|2022-04-22 15:45:00|191.91|189.51|192.86|190.46|194.78|192.38|191.55|189.15|0
1650642600000|2022-04-22 15:50:00|192.72|190.32|190.52|188.12|193.6|191.2|190.23|187.83|0
1650642900000|2022-04-22 15:55:00|190.23|187.83|189.5|187.1|191.25|188.85|189.5|187.1|0
1650643200000|2022-04-22 16:00:00|189.36|186.96|188.77|186.37|189.94|187.54|187.91|185.51|0
1650643500000|2022-04-22 16:05:00|189.35|186.95|189.07|186.67|192.41|190.01|189.07|186.67|0
1650643800000|2022-04-22 16:10:00|189.65|187.25|191.24|188.84|191.39|188.99|187.92|185.52|0
1650644100000|2022-04-22 16:15:00|190.81|188.41|191.53|189.13|192.26|189.86|189.93|187.53|0
1650644400000|2022-04-22 16:20:00|191.38|188.98|193.8|190.92|193.95|191.07|191.24|188.59|0
1650644700000|2022-04-22 16:25:00|194.09|191.21|194.75|191.87|197.25|194.37|193.95|191.07|0
1650645000000|2022-04-22 16:30:00|194.89|192.01|197.53|194.65|198.57|195.69|194.31|191.43|0
1650645300000|2022-04-22 16:35:00|197.39|194.51|196.79|193.91|200.49|197.61|196.35|193.47|0
1650645600000|2022-04-22 16:40:00|196.94|194.06|196.79|193.91|197.38|194.5|194.88|192|0
1650645900000|2022-04-22 16:45:00|196.35|193.47|196.78|193.9|197.96|195.08|195.61|192.73|0
1650646200000|2022-04-22 16:50:00|196.93|194.05|191.96|189.08|196.93|194.05|191.96|189.08|0
1650646500000|2022-04-22 16:55:00|192.1|189.22|191.95|189.07|193.41|190.53|191.52|188.64|0
1650646800000|2022-04-22 17:00:00|192.39|189.51|189.06|186.18|192.39|189.51|188.63|185.75|0
1650647100000|2022-04-22 17:05:00|189.2|186.32|190.85|187.97|191.95|189.07|189.2|186.32|0
1650647400000|2022-04-22 17:10:00|190.78|187.9|191.99|189.59|192.81|190.02|190.49|187.61|0
1650647700000|2022-04-22 17:15:00|191.84|189.44|191.4|189|193.15|190.75|190.97|188.57|0
1650648000000|2022-04-22 17:20:00|191.26|188.86|187.36|184.96|191.26|188.86|186.51|184.11|0
1650648300000|2022-04-22 17:25:00|187.51|185.11|189.9|187.02|190.76|187.88|187.31|184.43|0
1650648600000|2022-04-22 17:30:00|190.93|188.05|189.36|186.48|191.23|188.35|188.84|185.96|0
1650648900000|2022-04-22 17:35:00|189.21|186.33|187.49|184.61|189.36|186.48|187.49|184.61|0
1650649200000|2022-04-22 17:40:00|187.35|184.47|189.15|186.27|189.58|186.7|186.01|183.13|0
1650649500000|2022-04-22 17:45:00|188.86|185.98|188|185.12|190.01|187.13|187.86|184.98|0
1650649800000|2022-04-22 17:50:00|187.85|184.97|185.26|182.38|188.1|185.22|185.26|182.38|0
1650650100000|2022-04-22 17:55:00|185.12|182.24|184.59|181.71|186.57|183.69|184.59|181.71|0
1650650400000|2022-04-22 18:00:00|184.45|181.57|183.67|180.79|185.02|182.14|183.32|180.44|0
1650650700000|2022-04-22 18:05:00|183.81|180.93|183.94|181.06|185.49|182.61|183.24|180.36|0
1650651000000|2022-04-22 18:10:00|183.66|180.78|183.93|181.05|185.06|182.18|183.24|180.36|0
1650651300000|2022-04-22 18:15:00|184.07|181.19|190.16|187.28|190.59|187.71|183.37|180.49|0
1650651600000|2022-04-22 18:20:00|190.01|187.13|187.54|184.66|192.16|189.28|186.13|183.25|0
1650651900000|2022-04-22 18:25:00|187.4|184.52|185.41|182.53|187.4|184.52|184.85|181.97|0
1650652200000|2022-04-22 18:30:00|184.99|182.11|181.34|178.46|186.97|184.09|181.34|178.46|0
1650652500000|2022-04-22 18:35:00|181.2|178.32|180.77|177.89|181.89|179.01|180.01|177.13|0
1650652800000|2022-04-22 18:40:00|181.05|178.17|182.02|179.14|183.01|180.13|180.91|178.03|0
1650653100000|2022-04-22 18:45:00|182.16|179.28|181.87|178.99|183.12|180.24|180.83|177.95|0
1650653400000|2022-04-22 18:50:00|181.73|178.85|178|175.12|181.73|178.85|177.59|174.71|0
1650653700000|2022-04-22 18:55:00|177.72|174.84|180|177.12|180|177.12|176.08|173.2|0
1650654000000|2022-04-22 19:00:00|180.28|177.4|178.28|175.4|180.28|177.4|177.05|174.17|0
1650654300000|2022-04-22 19:05:00|178.41|175.53|177.73|174.85|180.88|178|177.73|174.85|0
1650654600000|2022-04-22 19:10:00|178.27|175.39|185.96|183.08|188.69|185.81|176.36|173.48|0
1650654900000|2022-04-22 19:15:00|185.68|182.8|187.54|184.66|189.63|186.75|183.71|180.83|0
1650655200000|2022-04-22 19:20:00|187.6|184.72|182.47|179.59|188.67|185.79|182.19|179.31|0
1650655500000|2022-04-22 19:25:00|182.88|180|183.2|180.32|185.69|182.81|182.64|179.76|0
1650655800000|2022-04-22 19:30:00|183.48|180.6|190.83|187.95|192.58|189.7|183.48|180.6|0
1650656100000|2022-04-22 19:35:00|191.12|188.24|189.66|186.78|192.56|189.68|187.86|184.98|0
1650656400000|2022-04-22 19:40:00|189.8|186.92|184.96|182.08|191.96|189.08|184.11|181.23|0
1650656700000|2022-04-22 19:45:00|185.1|182.22|178.09|175.21|185.1|182.22|178.09|175.21|0
1650657000000|2022-04-22 19:50:00|178.23|175.35|173.93|170.81|178.23|175.35|170.45|167.33|0
1650657300000|2022-04-22 19:55:00|174.2|171.08|172.55|169.43|175.02|171.9|169.2|166.08|0
1650657600000|2022-04-22 20:00:00|172.15|169.03|168.86|165.74|172.68|169.56|168.6|165.48|0
1650657900000|2022-04-22 20:05:00|168.67|165.55|164.18|161.06|169.6|166.48|163.92|160.8|0
1650658200000|2022-04-22 20:10:00|164.31|161.19|164.57|161.45|165.75|162.63|163.4|160.28|0
1650870300000|2022-04-25 07:05:00|148.7|145.58|155.12|152|157.79|154.67|148.7|145.58|0
1650870600000|2022-04-25 07:10:00|155.18|152.06|155.82|152.7|157.34|154.22|152.87|149.75|0
1650870900000|2022-04-25 07:15:00|155.38|152.26|159.81|156.69|161.61|158.49|154.88|151.76|0
1650871200000|2022-04-25 07:20:00|160|156.88|164.58|161.46|164.65|161.53|158.41|155.29|0
1650871500000|2022-04-25 07:25:00|164.78|161.66|161.11|157.99|165.69|162.57|160.4|157.28|0
1650871800000|2022-04-25 07:30:00|161.04|157.92|156.81|153.69|161.17|158.05|155.91|152.79|0
1650872100000|2022-04-25 07:35:00|156.88|153.76|156.87|153.75|158.09|154.97|155.92|152.8|0
1650872400000|2022-04-25 07:40:00|156.81|153.69|159.17|156.05|160.2|157.08|155.54|152.42|0
1650872700000|2022-04-25 07:45:00|159.24|156.12|157.46|154.34|160.64|157.52|157.33|154.21|0
1650873000000|2022-04-25 07:50:00|157.26|154.14|155.12|152|157.96|154.84|154.24|151.12|0
1650873300000|2022-04-25 07:55:00|155.06|151.94|152.78|149.66|156.19|153.07|152.58|149.46|0
1650873600000|2022-04-25 08:00:00|152.84|149.72|156.24|153.12|156.37|153.25|151.22|148.1|0
1650873900000|2022-04-25 08:05:00|156.11|152.99|155.85|152.73|159.3|156.18|155.85|152.73|0
1650874200000|2022-04-25 08:10:00|155.79|152.67|154.33|151.21|156.74|153.62|153.01|149.89|0
1650874500000|2022-04-25 08:15:00|154.59|151.47|154.92|151.8|156.54|153.42|153.96|150.84|0
1650874800000|2022-04-25 08:20:00|154.85|151.73|153.02|149.9|155.17|152.05|152.15|149.03|0
1650875100000|2022-04-25 08:25:00|153.15|150.03|153.14|150.02|155.29|152.17|152.95|149.83|0
1650875400000|2022-04-25 08:30:00|152.89|149.77|154.58|151.46|155.92|152.8|152.77|149.65|0
1650875700000|2022-04-25 08:35:00|154.39|151.27|153.01|149.89|154.77|151.65|153.01|149.89|0
1650876000000|2022-04-25 08:40:00|153.07|149.95|151.13|148.01|153.13|150.01|151.13|148.01|0
1650876300000|2022-04-25 08:45:00|150.88|147.76|147.84|144.72|151.37|148.25|147.41|144.29|0
1650876600000|2022-04-25 08:50:00|147.78|144.66|146.67|143.55|147.9|144.78|146.19|143.07|0
1650876900000|2022-04-25 08:55:00|146.55|143.43|150.41|147.29|150.41|147.29|146.55|143.43|0
1650877200000|2022-04-25 09:00:00|150.17|147.05|151.4|148.28|151.9|148.78|149.67|146.55|0
1650877500000|2022-04-25 09:05:00|151.33|148.21|150.15|147.03|151.4|148.28|147.94|144.82|0
1650877800000|2022-04-25 09:10:00|150.03|146.91|147.87|144.75|150.15|147.03|147.24|144.12|0
1650878100000|2022-04-25 09:15:00|147.75|144.63|147.13|144.01|148.98|145.86|146.4|143.28|0
1650878400000|2022-04-25 09:20:00|147.06|143.94|146.82|143.7|149.96|146.84|146.27|143.15|0
1650878700000|2022-04-25 09:25:00|146.76|143.64|148.1|144.98|149.58|146.46|146.51|143.39|0
1650879000000|2022-04-25 09:30:00|147.98|144.86|151.94|148.82|152.06|148.94|147.61|144.49|0
1650879300000|2022-04-25 09:35:00|152.06|148.94|150.81|147.69|152.06|148.94|150.44|147.32|0
1650879600000|2022-04-25 09:40:00|150.93|147.81|154.56|151.44|154.56|151.44|150.93|147.81|0
1650879900000|2022-04-25 09:45:00|154.69|151.57|153.42|150.3|155.07|151.95|153.23|150.11|0
1650880200000|2022-04-25 09:50:00|153.55|150.43|152.51|149.39|154.81|151.69|151.01|147.89|0
1650880500000|2022-04-25 09:55:00|152.45|149.33|150.57|147.45|152.7|149.58|150.51|147.39|0
1650880800000|2022-04-25 10:00:00|150.26|147.14|151.48|148.36|153.67|150.55|150.26|147.14|0
1650881100000|2022-04-25 10:05:00|151.54|148.42|152.79|149.67|153.04|149.92|150.42|147.3|0
1650881400000|2022-04-25 10:10:00|152.54|149.42|151.41|148.29|153.41|150.29|151.1|147.98|0
1650881700000|2022-04-25 10:15:00|151.53|148.41|153.15|150.03|153.46|150.34|151.53|148.41|0
1650882000000|2022-04-25 10:20:00|153.02|149.9|153.9|150.78|154.59|151.47|152.96|149.84|0
1650882300000|2022-04-25 10:25:00|153.96|150.84|153.07|149.95|154.65|151.53|153.07|149.95|0
1650882600000|2022-04-25 10:30:00|152.89|149.77|150.64|147.52|153.64|150.52|150.64|147.52|0
1650882900000|2022-04-25 10:35:00|150.58|147.46|151.55|148.43|152.63|149.51|149.65|146.53|0
1650883200000|2022-04-25 10:40:00|151.49|148.37|151.42|148.3|152.29|149.17|151.18|148.06|0
1650883500000|2022-04-25 10:45:00|151.3|148.18|153.03|149.91|153.16|150.04|151.23|148.11|0
1650883800000|2022-04-25 10:50:00|152.91|149.79|152.84|149.72|154.4|151.28|152.28|149.16|0
1650884100000|2022-04-25 10:55:00|152.78|149.66|154.83|151.71|154.9|151.78|152.34|149.22|0
1650884400000|2022-04-25 11:00:00|154.9|151.78|155.4|152.28|156.16|153.04|154.65|151.53|0
1650884700000|2022-04-25 11:05:00|155.27|152.15|153.01|149.89|155.4|152.28|152.51|149.39|0
1650885000000|2022-04-25 11:10:00|153.14|150.02|151.39|148.27|153.76|150.64|151.39|148.27|0
1650885300000|2022-04-25 11:15:00|151.27|148.15|149.66|146.54|152.13|149.01|149.41|146.29|0
1650885600000|2022-04-25 11:20:00|149.9|146.78|156.39|153.27|158.95|155.83|149.41|146.29|0
1650885900000|2022-04-25 11:25:00|156.32|153.2|150.74|147.62|157.15|154.03|150.37|147.25|0
1650886200000|2022-04-25 11:30:00|150.49|147.37|155.37|152.25|156.89|153.77|150.49|147.37|0
1650886500000|2022-04-25 11:35:00|155.43|152.31|156.25|153.13|158.16|155.04|155.43|152.31|0
1650886800000|2022-04-25 11:40:00|156.37|153.25|154.09|150.97|156.75|153.63|152.84|149.72|0
1650887100000|2022-04-25 11:45:00|154.35|151.23|153.34|150.22|155.48|152.36|153.09|149.97|0
1650887400000|2022-04-25 11:50:00|153.46|150.34|154.59|151.47|155.73|152.61|153.34|150.22|0
1650887700000|2022-04-25 11:55:00|154.46|151.34|154.33|151.21|154.9|151.78|152.58|149.46|0
1650888000000|2022-04-25 12:00:00|154.58|151.46|152.69|149.57|154.71|151.59|151.7|148.58|0
1650888300000|2022-04-25 12:05:00|152.57|149.45|153.44|150.32|155.33|152.21|152.07|148.95|0
1650888600000|2022-04-25 12:10:00|153.94|150.82|152.43|149.31|155.45|152.33|152.18|149.06|0
1650888900000|2022-04-25 12:15:00|152.31|149.19|154.94|151.82|155.32|152.2|151.56|148.44|0
1650889200000|2022-04-25 12:20:00|155.07|151.95|156.71|153.59|156.83|153.71|154.43|151.31|0
1650889500000|2022-04-25 12:25:00|156.83|153.71|156.51|153.39|157.47|154.35|154.99|151.87|0
1650889800000|2022-04-25 12:30:00|156.96|153.84|154.42|151.3|158.1|154.98|154.29|151.17|0
1650890100000|2022-04-25 12:35:00|154.29|151.17|155.36|152.24|155.81|152.69|154.17|151.05|0
1650890400000|2022-04-25 12:40:00|155.42|152.3|158.47|155.35|158.98|155.86|155.42|152.3|0
1650890700000|2022-04-25 12:45:00|158.92|155.8|160.78|157.66|161.04|157.92|157.96|154.84|0
1650891000000|2022-04-25 12:50:00|161.16|158.04|159.87|156.75|161.16|158.04|159.74|156.62|0
1650891300000|2022-04-25 12:55:00|160|156.88|161.97|158.85|164.68|161.56|160|156.88|0
1650891600000|2022-04-25 13:00:00|161.71|158.59|158.21|155.09|161.84|158.72|158.21|155.09|0
1650891900000|2022-04-25 13:05:00|158.34|155.22|160.14|157.02|160.14|157.02|157.43|154.31|0
1650892200000|2022-04-25 13:10:00|160.27|157.15|162.08|158.96|162.08|158.96|159.49|156.37|0
1650892500000|2022-04-25 13:15:00|162.21|159.09|161.55|158.43|163.25|160.13|160.78|157.66|0
1650892800000|2022-04-25 13:20:00|161.68|158.56|159.48|156.36|162.85|159.73|159.48|156.36|0
1650893100000|2022-04-25 13:25:00|159.35|156.23|157.67|154.55|160.51|157.39|157.54|154.42|0
1650893400000|2022-04-25 13:30:00|158.12|155|151.76|148.64|158.12|155|149.48|146.36|0
1650893700000|2022-04-25 13:35:00|151.88|148.76|154.27|151.15|158.71|155.59|150.93|147.81|0
1650894000000|2022-04-25 13:40:00|153.52|150.4|149.53|146.41|156.93|153.81|149.53|146.41|0
1650894300000|2022-04-25 13:45:00|149.65|146.53|150.63|147.51|151.02|147.9|146.86|143.74|0
1650894600000|2022-04-25 13:50:00|154.06|150.94|148.41|145.29|157.41|154.29|148.41|145.29|0
1650894900000|2022-04-25 13:55:00|148.65|145.53|141.66|138.54|150.83|147.71|141.66|138.54|0
1650895200000|2022-04-25 14:00:00|141.54|138.42|141.77|138.65|144.31|141.19|140.94|137.82|0
1650895500000|2022-04-25 14:05:00|141.65|138.53|145.84|142.72|147.98|144.86|140.22|137.1|0
1650895800000|2022-04-25 14:10:00|146.33|143.21|144.68|141.56|148.9|145.78|143.17|140.05|0
1650896100000|2022-04-25 14:15:00|145.22|142.1|147.66|144.54|147.66|144.54|143.41|140.29|0
1650896400000|2022-04-25 14:20:00|147.42|144.3|151.86|148.74|151.86|148.74|142.08|138.96|0
1650896700000|2022-04-25 14:25:00|151.61|148.49|154.3|151.18|155.38|152.26|151.61|148.49|0
1650897000000|2022-04-25 14:30:00|153.61|150.49|161.24|158.12|161.36|158.24|153.61|150.49|0
1650897300000|2022-04-25 14:35:00|160.98|157.86|155.85|152.73|162.66|159.54|155.6|152.48|0
1650897600000|2022-04-25 14:40:00|155.79|152.67|152.45|149.33|155.79|152.67|150.33|147.21|0
1650897900000|2022-04-25 14:45:00|151.82|148.7|156.1|152.98|156.61|153.49|151.45|148.33|0
1650898200000|2022-04-25 14:50:00|157.5|154.38|148.1|144.98|157.5|154.38|147.37|144.25|0
1650898500000|2022-04-25 14:55:00|148.47|145.35|145.32|142.2|149.23|146.11|144.84|141.72|0
1650898800000|2022-04-25 15:00:00|144.96|141.84|147.26|144.14|147.99|144.87|144.23|141.11|0
1650899100000|2022-04-25 15:05:00|146.65|143.53|144.95|141.83|147.38|144.26|144.35|141.23|0
1650899400000|2022-04-25 15:10:00|144.71|141.59|146.93|143.81|151.22|148.1|141.36|138.24|0
1650899700000|2022-04-25 15:15:00|146.44|143.32|145.95|142.83|146.69|143.57|142.35|139.23|0
1650900000000|2022-04-25 15:20:00|145.71|142.59|148.35|145.23|149.51|146.39|145.35|142.23|0
1650900300000|2022-04-25 15:25:00|148.72|145.6|145.42|142.3|152.55|149.43|144.7|141.58|0
1650900600000|2022-04-25 15:30:00|145.79|142.67|144.69|141.57|146.27|143.15|141.34|138.22|0
1650900900000|2022-04-25 15:35:00|145.06|141.94|144.09|140.97|149.94|146.82|142.53|139.41|0
1650901200000|2022-04-25 15:40:00|143.73|140.61|141.57|138.45|144.87|141.75|141.21|138.09|0
1650901500000|2022-04-25 15:45:00|140.68|137.56|136.74|133.62|140.68|137.56|136.74|133.62|0
1650901800000|2022-04-25 15:50:00|137.14|134.02|139.33|136.21|139.8|136.68|134.19|131.07|0
1650902100000|2022-04-25 15:55:00|138.87|135.75|142.28|139.16|142.64|139.52|138.63|135.51|0
1650902400000|2022-04-25 16:00:00|141.92|138.8|141.68|138.56|142.16|139.04|139.44|136.32|0
1650902700000|2022-04-25 16:05:00|142.04|138.92|148.65|145.53|151.11|147.99|142.04|138.92|0
1650903000000|2022-04-25 16:10:00|148.59|145.47|147.72|144.6|152.6|149.48|146.14|143.02|0
1650903300000|2022-04-25 16:15:00|147.48|144.36|145.77|142.65|150.55|147.43|144.92|141.8|0
1650903600000|2022-04-25 16:20:00|146.37|143.25|152.4|149.28|152.4|149.28|146.37|143.25|0
1650903900000|2022-04-25 16:25:00|153.27|150.15|150.04|146.92|154.78|151.66|149.55|146.43|0
1650904200000|2022-04-25 16:30:00|150.16|147.04|152.51|149.39|154.39|151.27|148.68|145.56|0
1650904500000|2022-04-25 16:35:00|152.64|149.52|153.61|150.49|158.44|155.32|152.26|149.14|0
1650904800000|2022-04-25 16:40:00|153.17|150.05|150.5|147.38|153.49|150.37|150.38|147.26|0
1650905100000|2022-04-25 16:45:00|150.75|147.63|156.88|153.76|157.51|154.39|150.13|147.01|0
1650905400000|2022-04-25 16:50:00|157|153.88|151.85|148.73|158.02|154.9|151.85|148.73|0
1650905700000|2022-04-25 16:55:00|151.73|148.61|151.72|148.6|152.59|149.47|149.99|146.87|0
1650906000000|2022-04-25 17:00:00|152.22|149.1|147.41|144.29|153.72|150.6|146.8|143.68|0
1650906300000|2022-04-25 17:05:00|147.65|144.53|153.71|150.59|153.71|150.59|147.04|143.92|0
1650906600000|2022-04-25 17:10:00|154.46|151.34|156.85|153.73|158.12|155|153.83|150.71|0
1650906900000|2022-04-25 17:15:00|157.61|154.49|157.23|154.11|160.55|157.43|156.09|152.97|0
1650907200000|2022-04-25 17:20:00|157.48|154.36|157.6|154.48|158.11|154.99|155.58|152.46|0
1650907500000|2022-04-25 17:25:00|158.36|155.24|156.83|153.71|159.26|156.14|153.44|150.32|0
1650907800000|2022-04-25 17:30:00|156.96|153.84|154.43|151.31|160.02|156.9|153.18|150.06|0
1650908100000|2022-04-25 17:35:00|154.06|150.94|152.93|149.81|154.56|151.44|151.56|148.44|0
1650908400000|2022-04-25 17:40:00|153.18|150.06|155.68|152.56|157.84|154.72|152.93|149.81|0
1650908700000|2022-04-25 17:45:00|156.06|152.94|156.31|153.19|156.69|153.57|153.79|150.67|0
1650909000000|2022-04-25 17:50:00|156.05|152.93|155.67|152.55|157.44|154.32|151.54|148.42|0
1650909300000|2022-04-25 17:55:00|155.8|152.68|153.9|150.78|155.8|152.68|152.16|149.04|0
1650909600000|2022-04-25 18:00:00|154.41|151.29|151.03|147.91|155.03|151.91|150.42|147.3|0
1650909900000|2022-04-25 18:05:00|150.66|147.54|158.19|155.07|158.95|155.83|150.66|147.54|0
1650910200000|2022-04-25 18:10:00|158.44|155.32|158.69|155.57|159.98|156.86|155.02|151.9|0
1650910500000|2022-04-25 18:15:00|158.44|155.32|162.03|158.91|163.32|160.2|158.44|155.32|0
1650910800000|2022-04-25 18:20:00|162.29|159.17|162.4|159.28|168.2|165.08|160.19|157.07|0
1650911100000|2022-04-25 18:25:00|162.13|159.01|165.82|162.7|165.96|162.84|161.09|157.97|0
1650911400000|2022-04-25 18:30:00|166.09|162.97|166.22|163.1|167.28|164.16|164.76|161.64|0
1650911700000|2022-04-25 18:35:00|166.88|163.76|163.3|160.18|167.02|163.9|163.3|160.18|0
1650912000000|2022-04-25 18:40:00|162.38|159.26|162.9|159.78|164.95|161.83|162.12|159|0
1650912300000|2022-04-25 18:45:00|162.64|159.52|169.55|166.43|169.68|166.56|161.85|158.73|0
1650912600000|2022-04-25 18:50:00|169.14|166.02|171.97|168.85|172.24|169.12|168.6|165.48|0
1650912900000|2022-04-25 18:55:00|172.24|169.12|166.49|163.37|172.38|169.26|166.02|162.9|0
1650913200000|2022-04-25 19:00:00|166.62|163.5|160.57|157.45|167.68|164.56|159.34|156.22|0
1650913500000|2022-04-25 19:05:00|161.09|157.97|160.44|157.32|161.61|158.49|157.99|154.87|0
1650913800000|2022-04-25 19:10:00|160.31|157.19|163.57|160.45|163.57|160.45|160.18|157.06|0
1650914100000|2022-04-25 19:15:00|164.22|161.1|169|165.88|169.27|166.15|163.7|160.58|0
1650914400000|2022-04-25 19:20:00|169.4|166.28|173.09|169.97|175.3|172.18|169.4|166.28|0
1650914700000|2022-04-25 19:25:00|173.5|170.38|175|171.88|175|171.88|168.08|164.96|0
1650915000000|2022-04-25 19:30:00|174.45|171.33|175.27|172.15|176.1|172.98|172.68|169.56|0
1650915300000|2022-04-25 19:35:00|174.58|171.46|177.56|174.44|180.69|177.57|174.45|171.33|0
1650915600000|2022-04-25 19:40:00|177.98|174.86|178.95|175.83|179.79|176.67|172.45|169.33|0
1650915900000|2022-04-25 19:45:00|178.81|175.69|176.64|173.52|180.34|177.22|174.36|171.24|0
1650916200000|2022-04-25 19:50:00|176.85|173.73|180.76|177.64|181.18|178.06|173.13|170.01|0
1650916500000|2022-04-25 19:55:00|180.48|177.36|180.89|177.77|181.17|178.05|177.26|174.14|0
1650916800000|2022-04-25 20:00:00|181.03|177.91|180.85|177.73|182.44|179.32|178.79|175.67|0
1650917100000|2022-04-25 20:05:00|180.57|177.45|179.72|176.6|180.85|177.73|179.23|176.11|0
1650917400000|2022-04-25 20:10:00|179.58|176.46|178.45|175.33|180.14|177.02|178.31|175.19|0
1650917700000|2022-04-25 20:15:00|178.43|174.79|179.62|175.98|180.11|176.47|178.43|174.79|0
1650918000000|2022-04-25 20:20:00|179.69|176.05|179.82|176.18|180.25|176.61|179.27|175.63|0
1650918300000|2022-04-25 20:25:00|180.1|176.46|180.38|176.74|180.66|177.02|179.82|176.18|0
1650918600000|2022-04-25 20:30:00|180.52|176.88|179.67|176.03|180.52|176.88|179.25|175.61|0
1650918900000|2022-04-25 20:35:00|179.53|175.89|180.65|177.01|180.65|177.01|179.39|175.75|0
1650919200000|2022-04-25 20:40:00|180.58|176.94|180.37|176.73|181.07|177.43|180.09|176.45|0
1650919500000|2022-04-25 20:45:00|180.43|176.79|180.78|177.14|181.06|177.42|180.36|176.72|0
1650919800000|2022-04-25 20:50:00|180.71|177.07|181.2|177.56|181.2|177.56|180.5|176.86|0
1650920100000|2022-04-25 20:55:00|181.06|177.42|180.9|177.26|181.2|177.56|180.63|176.99|0
1650920400000|2022-04-25 21:00:00|180.88|177.24|180.61|176.97|180.88|177.24|180.61|176.97|0
1650920700000|2022-04-25 21:05:00|180.47|176.83|180.09|176.45|180.61|176.97|180.09|176.45|0
1650921000000|2022-04-25 21:10:00|180.11|176.47|179.92|176.28|180.13|176.49|179.88|176.24|0
1650921300000|2022-04-25 21:15:00|179.94|176.3|179.9|176.26|180|176.36|179.88|176.24|0
1650921600000|2022-04-25 21:20:00|179.92|176.28|180.24|176.6|180.24|176.6|179.81|176.17|0
1650921900000|2022-04-25 21:25:00|180.3|176.66|180.36|176.72|180.36|176.72|180.3|176.66|0
1650922200000|2022-04-25 21:30:00|180.34|176.7|180.03|176.39|180.34|176.7|179.95|176.31|0
1650922500000|2022-04-25 21:35:00|180.19|176.55|180.15|176.51|180.25|176.61|180.15|176.51|0
1650922800000|2022-04-25 21:40:00|180.14|176.5|180.16|176.52|180.22|176.58|180.02|176.38|0
1650923100000|2022-04-25 21:45:00|180.18|176.54|180.14|176.5|180.25|176.61|180.14|176.5|0
1650923400000|2022-04-25 21:50:00|180.17|176.53|180.15|176.51|180.17|176.53|180.15|176.51|0
1650923700000|2022-04-25 21:55:00|180.17|176.53|180.06|176.42|180.21|176.57|179.98|176.34|0
1650924000000|2022-04-25 22:00:00|180.64|177|177.76|174.12|180.64|177|177.76|174.12|0
1650924300000|2022-04-25 22:05:00|177.62|173.98|177.9|174.26|178.32|174.68|177.55|173.91|0
1650924600000|2022-04-25 22:10:00|177.96|174.32|177.89|174.25|178.73|175.09|177.75|174.11|0
1650924900000|2022-04-25 22:15:00|178.17|174.53|177.61|173.97|178.17|174.53|177.47|173.83|0
1650925200000|2022-04-25 22:20:00|177.75|174.11|177.81|174.17|178.02|174.38|177.47|173.83|0
1650925500000|2022-04-25 22:25:00|177.74|174.1|178.36|174.72|178.58|174.94|177.67|174.03|0
1650925800000|2022-04-25 22:30:00|178.3|174.66|178.71|175.07|178.71|175.07|177.6|173.96|0
1650926100000|2022-04-25 22:35:00|178.64|175|178.49|174.85|178.64|175|177.87|174.23|0
1650926400000|2022-04-25 22:40:00|178.57|174.93|177.86|174.22|178.57|174.93|177.58|173.94|0
1650926700000|2022-04-25 22:45:00|177.79|174.15|178.14|174.5|178.2|174.56|177.58|173.94|0
1650927000000|2022-04-25 22:50:00|178.28|174.64|179.53|175.89|179.81|176.17|178.28|174.64|0
1650927300000|2022-04-25 22:55:00|179.39|175.75|179.53|175.89|179.73|176.09|178.97|175.33|0
1650927600000|2022-04-25 23:00:00|179.59|175.95|179.66|176.02|180.09|176.45|179.38|175.74|0
1650927900000|2022-04-25 23:05:00|179.52|175.88|179.8|176.16|180.08|176.44|179.38|175.74|0
1650928200000|2022-04-25 23:10:00|179.66|176.02|180.35|176.71|180.49|176.85|179.65|176.01|0
1650928500000|2022-04-25 23:15:00|180.42|176.78|180.35|176.71|180.77|177.13|180.35|176.71|0
1650928800000|2022-04-25 23:20:00|180.49|176.85|180.34|176.7|180.49|176.85|179.99|176.35|0
1650929100000|2022-04-25 23:25:00|180.2|176.56|179.92|176.28|180.62|176.98|179.92|176.28|0
1650929400000|2022-04-25 23:30:00|180.06|176.42|179.35|175.71|180.06|176.42|179.21|175.57|0
1650929700000|2022-04-25 23:35:00|179.28|175.64|179.2|175.56|179.35|175.71|179.2|175.56|0
1650930000000|2022-04-25 23:40:00|179.13|175.49|179.2|175.56|179.34|175.7|179.06|175.42|0
1650930300000|2022-04-25 23:45:00|179.06|175.42|179.19|175.55|179.19|175.55|178.49|174.85|0
1650930600000|2022-04-25 23:50:00|179.05|175.41|178.49|174.85|179.33|175.69|178.35|174.71|0
1650930900000|2022-04-25 23:55:00|178.35|174.71|178.62|174.98|178.9|175.26|178.07|174.43|0
1650931200000|2022-04-26 00:00:00|178.48|174.84|177.78|174.14|178.9|175.26|177.64|174|0
1650931500000|2022-04-26 00:05:00|177.92|174.28|177.7|174.06|178.9|175.26|177.5|173.86|0
1650931800000|2022-04-26 00:10:00|177.64|174|177.42|173.78|178.47|174.83|177.14|173.5|0
1650932100000|2022-04-26 00:15:00|177.35|173.71|177.63|173.99|178.19|174.55|177.07|173.43|0
1650932400000|2022-04-26 00:20:00|177.49|173.85|177.76|174.12|178.46|174.82|177.49|173.85|0
1650932700000|2022-04-26 00:25:00|177.83|174.19|178.45|174.81|178.87|175.23|177.83|174.19|0
1650933000000|2022-04-26 00:30:00|178.59|174.95|178.03|174.39|178.59|174.95|177.61|173.97|0
1650933300000|2022-04-26 00:35:00|178.1|174.46|178.3|174.66|178.73|175.09|178.1|174.46|0
1650933600000|2022-04-26 00:40:00|178.44|174.8|179|175.36|179|175.36|177.88|174.24|0
1650933900000|2022-04-26 00:45:00|178.86|175.22|179.06|175.42|179.28|175.64|178.72|175.08|0
1650934200000|2022-04-26 00:50:00|178.99|175.35|179.27|175.63|179.27|175.63|178.57|174.93|0
1650934500000|2022-04-26 00:55:00|179.41|175.77|180.25|176.61|180.53|176.89|179.13|175.49|0
1650934800000|2022-04-26 01:00:00|180.31|176.67|180.94|177.3|180.95|177.31|180.24|176.6|0
1650935100000|2022-04-26 01:05:00|180.8|177.16|180.94|177.3|180.94|177.3|180.52|176.88|0
1650935400000|2022-04-26 01:10:00|180.8|177.16|180.93|177.29|180.94|177.3|180.65|177.01|0
1650935700000|2022-04-26 01:15:00|180.79|177.15|180.22|176.58|180.93|177.29|180.22|176.58|0
1650936000000|2022-04-26 01:20:00|180.08|176.44|179.66|176.02|180.22|176.58|179.38|175.74|0
1650936300000|2022-04-26 01:25:00|179.52|175.88|180.07|176.43|180.64|177|179.52|175.88|0
1650936600000|2022-04-26 01:30:00|180.36|176.72|180.49|176.85|180.49|176.85|179.79|176.15|0
1650936900000|2022-04-26 01:35:00|180.35|176.71|180.77|177.13|180.91|177.27|180.21|176.57|0
1650937200000|2022-04-26 01:40:00|180.84|177.2|180.9|177.26|182.04|178.4|180.77|177.13|0
1650937500000|2022-04-26 01:45:00|180.76|177.12|179.42|175.78|180.76|177.12|178.51|174.87|0
1650937800000|2022-04-26 01:50:00|179.35|175.71|179.55|175.91|179.63|175.99|178.79|175.15|0
1650938100000|2022-04-26 01:55:00|179.49|175.85|179.48|175.84|179.62|175.98|178.64|175|0
1650938400000|2022-04-26 02:00:00|179.62|175.98|179.57|176.77|180.27|176.77|179.29|175.65|0
1650938700000|2022-04-26 02:05:00|179.71|176.91|180.05|177.25|181.11|178.31|179.64|176.84|0
1650939000000|2022-04-26 02:10:00|179.98|177.18|179.42|176.62|179.98|177.18|179.21|176.41|0
1650939300000|2022-04-26 02:15:00|179.56|176.76|179.97|177.17|179.97|177.17|178.71|175.91|0
1650939600000|2022-04-26 02:20:00|179.83|177.03|181.38|178.58|181.52|178.72|179.55|176.75|0
1650939900000|2022-04-26 02:25:00|181.52|178.72|181.66|178.86|181.94|179.14|181.23|178.43|0
1650940200000|2022-04-26 02:30:00|181.8|179|181.37|178.57|181.94|179.14|181.37|178.57|0
1650940500000|2022-04-26 02:35:00|181.51|178.71|181.5|178.7|181.93|179.13|181.36|178.56|0
1650940800000|2022-04-26 02:40:00|181.65|178.85|183.2|180.4|183.34|180.54|181.64|178.84|0
1650941100000|2022-04-26 02:45:00|183.06|180.26|183.34|180.54|183.34|180.54|182.77|179.97|0
1650941400000|2022-04-26 02:50:00|183.05|180.25|183.33|180.53|183.34|180.54|183.05|180.25|0
1650941700000|2022-04-26 02:55:00|183.19|180.39|183.18|180.38|183.33|180.53|183.05|180.25|0
1650942000000|2022-04-26 03:00:00|183.04|180.24|183.89|181.09|183.89|181.09|183.04|180.24|0
1650942300000|2022-04-26 03:05:00|183.75|180.95|183.89|181.09|183.89|181.09|183.46|180.66|0
1650942600000|2022-04-26 03:10:00|183.74|180.94|183.88|181.08|183.88|181.08|183.6|180.8|0
1650942900000|2022-04-26 03:15:00|184.88|182.08|183.73|180.93|184.88|182.08|183.23|180.43|0
1650943200000|2022-04-26 03:20:00|183.59|180.79|184.3|181.5|184.73|181.93|183.31|180.51|0
1650943500000|2022-04-26 03:25:00|184.16|181.36|184.86|182.06|185.01|182.21|184.15|181.35|0
1650943800000|2022-04-26 03:30:00|184.72|181.92|183.93|181.13|185.29|182.49|183.65|180.85|0
1650944100000|2022-04-26 03:35:00|184.08|181.28|183.78|180.98|184.79|181.99|183.64|180.84|0
1650944400000|2022-04-26 03:40:00|183.64|180.84|183.21|180.41|183.64|180.84|183.21|180.41|0
1650944700000|2022-04-26 03:45:00|183.35|180.55|183.49|180.69|183.63|180.83|183.13|180.33|0
1650945000000|2022-04-26 03:50:00|183.63|180.83|183.48|180.68|183.77|180.97|183.27|180.47|0
1650945300000|2022-04-26 03:55:00|183.34|180.54|184.05|181.25|184.05|181.25|183.34|180.54|0
1650945600000|2022-04-26 04:00:00|184.19|181.39|184.33|181.53|184.48|181.68|183.91|181.11|0
1650945900000|2022-04-26 04:05:00|184.26|181.46|183.18|180.38|184.33|181.53|183.18|180.38|0
1650946200000|2022-04-26 04:10:00|182.9|180.1|183.46|180.66|183.47|180.67|182.76|179.96|0
1650946500000|2022-04-26 04:15:00|183.32|180.52|183.17|180.37|183.6|180.8|183.17|180.37|0
1650946800000|2022-04-26 04:20:00|183.32|180.52|183.03|180.23|183.32|180.52|182.74|179.94|0
1650947100000|2022-04-26 04:25:00|182.88|180.08|182.88|180.08|183.03|180.23|182.88|180.08|0
1650947400000|2022-04-26 04:30:00|183.02|180.22|183.3|180.5|183.31|180.51|183.02|180.22|0
1650947700000|2022-04-26 04:35:00|183.16|180.36|183.15|180.35|183.16|180.36|183.01|180.21|0
1650948000000|2022-04-26 04:40:00|183.3|180.5|183.58|180.78|183.58|180.78|183.3|180.5|0
1650948300000|2022-04-26 04:45:00|183.43|180.63|183.57|180.77|183.58|180.78|183.36|180.56|0
1650948600000|2022-04-26 04:50:00|183.43|180.63|183.71|180.91|183.71|180.91|183.43|180.63|0
1650948900000|2022-04-26 04:55:00|183.56|180.76|183.7|180.9|183.71|180.91|183.56|180.76|0
1650949200000|2022-04-26 05:00:00|183.56|180.76|183.7|180.9|184.13|181.33|183.13|180.33|0
1650949500000|2022-04-26 05:05:00|183.56|180.76|180.85|178.05|183.62|180.82|180.85|178.05|0
1650949800000|2022-04-26 05:10:00|180.99|178.19|181.2|178.4|182.41|179.61|180.99|178.19|0
1650950100000|2022-04-26 05:15:00|181.13|178.33|180.14|177.34|181.27|178.47|179.85|177.05|0
1650950400000|2022-04-26 05:20:00|180.28|177.48|180.55|177.75|181.12|178.32|179.99|177.19|0
1650950700000|2022-04-26 05:25:00|180.7|177.9|180.69|177.89|181.26|178.46|180.41|177.61|0
1650951000000|2022-04-26 05:30:00|180.83|178.03|181.25|178.45|181.96|179.16|180.62|177.82|0
1650951300000|2022-04-26 05:35:00|181.39|178.59|181.25|178.45|181.53|178.73|180.96|178.16|0
1650951600000|2022-04-26 05:40:00|181.53|178.73|182.09|179.29|182.23|179.43|181.39|178.59|0
1650951900000|2022-04-26 05:45:00|182.23|179.43|182.66|179.86|182.72|179.92|182.09|179.29|0
1650952200000|2022-04-26 05:50:00|182.51|179.71|184.08|181.28|184.08|181.28|182.51|179.71|0
1650952500000|2022-04-26 05:55:00|183.93|181.13|182.14|179.34|183.93|181.13|182.08|179.28|0
1650952800000|2022-04-26 06:00:00|181.79|178.99|180.51|177.71|183.07|180.27|179.53|176.73|0
1650953100000|2022-04-26 06:05:00|180.37|177.57|178.82|176.02|180.37|177.57|177.98|175.18|0
1650953400000|2022-04-26 06:10:00|178.96|176.16|178.11|175.31|179.94|177.14|177.55|174.75|0
1650953700000|2022-04-26 06:15:00|177.97|175.17|177.12|174.32|177.97|175.17|175.59|172.79|0
1650954000000|2022-04-26 06:20:00|176.99|174.19|177.19|174.39|177.19|174.39|175.91|173.11|0
1650954300000|2022-04-26 06:25:00|177.33|174.53|176.76|173.96|177.54|174.74|176.2|173.4|0
1650954600000|2022-04-26 06:30:00|176.62|173.82|175.63|172.83|178.16|175.36|175.63|172.83|0
1650954900000|2022-04-26 06:35:00|175.77|172.97|176.19|173.39|176.75|173.95|175.22|172.42|0
1650955200000|2022-04-26 06:40:00|176.47|173.67|175.48|172.68|177.44|174.64|175.35|172.55|0
1650955500000|2022-04-26 06:45:00|175.35|172.55|176.6|173.8|176.74|173.94|173.68|170.88|0
1650955800000|2022-04-26 06:50:00|176.8|174|177.29|174.49|177.43|174.63|175.89|173.09|0
1650956100000|2022-04-26 06:55:00|177.22|174.42|177.43|174.63|177.43|174.63|176.17|173.37|0
1650956400000|2022-04-26 07:00:00|177.71|174.91|175.74|172.94|177.71|174.91|173.39|170.59|0
1650956700000|2022-04-26 07:05:00|175.54|173.14|171.25|168.85|175.89|173.49|171.11|168.71|0
1650957000000|2022-04-26 07:10:00|171.11|168.71|169.39|166.99|172.21|169.81|169.19|166.79|0
1650957300000|2022-04-26 07:15:00|169.19|166.79|167.35|164.95|169.46|167.06|167.15|164.75|0
1650957600000|2022-04-26 07:20:00|167.28|164.88|167.75|165.35|168.09|165.69|166.33|163.93|0
1650957900000|2022-04-26 07:25:00|167.61|165.21|165.17|162.77|169.18|166.78|164.44|162.04|0
1650958200000|2022-04-26 07:30:00|164.98|162.58|176.1|173.7|182.79|180.39|163.44|161.04|0
1650958500000|2022-04-26 07:35:00|169.83|167.43|168.73|166.33|170.23|167.83|167.52|165.12|0
1650958800000|2022-04-26 07:40:00|168.87|166.47|167.65|165.25|170.09|167.69|167.51|165.11|0
1650959100000|2022-04-26 07:45:00|167.78|165.38|169.27|166.87|170.08|167.68|166.84|164.44|0
1650959400000|2022-04-26 07:50:00|169.4|167|170.08|167.68|171.17|168.77|169.4|167|0
1650959700000|2022-04-26 07:55:00|170.35|167.95|168.64|166.24|171.03|168.63|168.04|165.64|0
1650960000000|2022-04-26 08:00:00|168.51|166.11|168.57|166.17|170.75|168.35|167.76|165.36|0
1650960300000|2022-04-26 08:05:00|168.5|166.1|169.52|167.12|170.34|167.94|168.3|165.9|0
1650960600000|2022-04-26 08:10:00|169.79|167.39|171.83|169.43|172.11|169.71|169.38|166.98|0
1650960900000|2022-04-26 08:15:00|171.9|169.5|173.06|170.66|173.89|171.49|171.9|169.5|0
1650961200000|2022-04-26 08:20:00|172.92|170.52|175.26|172.86|175.4|173|172.92|170.52|0
1650961500000|2022-04-26 08:25:00|175.33|172.93|174.77|172.37|175.68|173.28|174.02|171.62|0
1650961800000|2022-04-26 08:30:00|174.98|172.58|172.64|170.24|175.12|172.72|171.4|169|0
1650962100000|2022-04-26 08:35:00|172.57|170.17|171.19|168.79|172.57|170.17|170.78|168.38|0
1650962400000|2022-04-26 08:40:00|171.26|168.86|171.87|169.47|172.7|170.3|171.19|168.79|0
1650962700000|2022-04-26 08:45:00|171.8|169.4|171.52|169.12|172.69|170.29|171.46|169.06|0
1650963000000|2022-04-26 08:50:00|171.59|169.19|171.93|169.53|173.24|170.84|171.11|168.71|0
1650963300000|2022-04-26 08:55:00|172.14|169.74|175.24|172.84|175.24|172.84|171.72|169.32|0
1650963600000|2022-04-26 09:00:00|175.59|173.19|174.12|171.72|175.59|173.19|174.06|171.66|0
1650963900000|2022-04-26 09:05:00|173.92|171.52|175.16|172.76|176.14|173.74|173.16|170.76|0
1650964200000|2022-04-26 09:10:00|175.3|172.9|174.67|172.27|175.99|173.59|174.19|171.79|0
1650964500000|2022-04-26 09:15:00|174.74|172.34|174.87|172.47|175.15|172.75|173.63|171.23|0
1650964800000|2022-04-26 09:20:00|174.8|172.4|172.52|170.12|174.8|172.4|172.38|169.98|0
1650965100000|2022-04-26 09:25:00|172.66|170.26|172.72|170.32|173.35|170.95|171.83|169.43|0
1650965400000|2022-04-26 09:30:00|172.79|170.39|173.89|171.49|174.72|172.32|172.38|169.98|0
1650965700000|2022-04-26 09:35:00|173.75|171.35|174.02|171.62|175.13|172.73|173.61|171.21|0
1650966000000|2022-04-26 09:40:00|173.95|171.55|173.6|171.2|174.02|171.62|172.5|170.1|0
1650966300000|2022-04-26 09:45:00|173.74|171.34|171.12|168.72|173.88|171.48|171.12|168.72|0
1650966600000|2022-04-26 09:50:00|171.19|168.79|172.08|169.68|172.49|170.09|170.85|168.45|0
1650966900000|2022-04-26 09:55:00|172|169.6|173.31|170.91|173.73|171.33|171.53|169.13|0
1650967200000|2022-04-26 10:00:00|173.17|170.77|174.83|172.43|175.03|172.63|172.96|170.56|0
1650967500000|2022-04-26 10:05:00|174.89|172.49|173.3|170.9|174.89|172.49|173.3|170.9|0
1650967800000|2022-04-26 10:10:00|173.37|170.97|172.4|170|173.58|171.18|171.78|169.38|0
1650968100000|2022-04-26 10:15:00|172.33|169.93|171.16|168.76|172.33|169.93|170.41|168.01|0
1650968400000|2022-04-26 10:20:00|171.36|168.96|171.08|168.68|171.91|169.51|170.54|168.14|0
1650968700000|2022-04-26 10:25:00|171.15|168.75|170.67|168.27|171.36|168.96|169.72|167.32|0
1650969000000|2022-04-26 10:30:00|170.53|168.13|171.07|168.67|172.59|170.19|170.53|168.13|0
1650969300000|2022-04-26 10:35:00|171.14|168.74|171.96|169.56|172.44|170.04|170.66|168.26|0
1650969600000|2022-04-26 10:40:00|172.03|169.63|170.79|168.39|172.99|170.59|170.52|168.12|0
1650969900000|2022-04-26 10:45:00|170.93|168.53|171.47|169.07|172.02|169.62|170.93|168.53|0
1650970200000|2022-04-26 10:50:00|171.4|169|170.85|168.45|171.74|169.34|170.85|168.45|0
1650970500000|2022-04-26 10:55:00|170.78|168.38|169.55|167.15|171.74|169.34|169.47|167.07|0
1650970800000|2022-04-26 11:00:00|169.68|167.28|168.69|166.29|170.18|167.78|168.14|165.74|0
1650971100000|2022-04-26 11:05:00|168.55|166.15|168.68|166.28|168.68|166.28|167.6|165.2|0
1650971400000|2022-04-26 11:10:00|168.61|166.21|169.22|166.82|170.04|167.64|167.93|165.53|0
1650971700000|2022-04-26 11:15:00|169.08|166.68|169.35|166.95|169.83|167.43|168.67|166.27|0
1650972000000|2022-04-26 11:20:00|169.41|167.01|171.12|168.72|171.25|168.85|169.21|166.81|0
1650972300000|2022-04-26 11:25:00|171.25|168.85|171.25|168.85|171.52|169.12|170.43|168.03|0
1650972600000|2022-04-26 11:30:00|171.11|168.71|169.47|167.07|171.25|168.85|169.47|167.07|0
1650972900000|2022-04-26 11:35:00|169.4|167|168.38|165.98|169.81|167.41|167.3|164.9|0
1650973200000|2022-04-26 11:40:00|168.31|165.91|168.24|165.84|168.78|166.38|167.83|165.43|0
1650973500000|2022-04-26 11:45:00|168.37|165.97|170.27|167.87|170.27|167.87|168.1|165.7|0
1650973800000|2022-04-26 11:50:00|170.54|168.14|170.33|167.93|171.36|168.96|170.33|167.93|0
1650974100000|2022-04-26 11:55:00|170.27|167.87|171.35|168.95|171.49|169.09|169.99|167.59|0
1650974400000|2022-04-26 12:00:00|171.49|169.09|170.25|167.85|171.9|169.5|170.25|167.85|0
1650974700000|2022-04-26 12:05:00|170.12|167.72|170.66|168.26|171.07|168.67|169.98|167.58|0
1650975000000|2022-04-26 12:10:00|170.8|168.4|171.06|168.66|171.89|169.49|170.38|167.98|0
1650975300000|2022-04-26 12:15:00|171.2|168.8|169.97|167.57|171.61|169.21|169.15|166.75|0
1650975600000|2022-04-26 12:20:00|170.03|167.63|170.64|168.24|170.92|168.52|169.29|166.89|0
1650975900000|2022-04-26 12:25:00|170.23|167.83|170.77|168.37|171.87|169.47|169.69|167.29|0
1650976200000|2022-04-26 12:30:00|170.84|168.44|170.5|168.1|171.46|169.06|169.82|167.42|0
1650976500000|2022-04-26 12:35:00|170.56|168.16|167.23|164.83|170.56|168.16|165.62|163.22|0
1650976800000|2022-04-26 12:40:00|167.03|164.63|165.88|163.48|167.03|164.63|165.35|162.95|0
1650977100000|2022-04-26 12:45:00|165.75|163.35|166.01|163.61|166.42|164.02|165.08|162.68|0
1650977400000|2022-04-26 12:50:00|166.08|163.68|167.89|165.49|168.03|165.63|165.74|163.34|0
1650977700000|2022-04-26 12:55:00|167.76|165.36|168.7|166.3|169.1|166.7|167.22|164.82|0
1650978000000|2022-04-26 13:00:00|168.56|166.16|166.8|164.4|168.56|166.16|165.6|163.2|0
1650978300000|2022-04-26 13:05:00|166.67|164.27|166.66|164.26|167.07|164.67|166.19|163.79|0
1650978600000|2022-04-26 13:10:00|166.53|164.13|164.91|162.51|166.8|164.4|164.25|161.85|0
1650978900000|2022-04-26 13:15:00|164.78|162.38|165.24|162.84|165.58|163.18|164.51|162.11|0
1650979200000|2022-04-26 13:20:00|165.31|162.91|163.97|161.57|165.44|163.04|163.31|160.91|0
1650979500000|2022-04-26 13:25:00|163.84|161.44|164.9|162.5|165.57|163.17|163.3|160.9|0
1650979800000|2022-04-26 13:30:00|164.63|162.23|161.72|159.32|165.57|163.17|161.59|159.19|0
1650980100000|2022-04-26 13:35:00|161.33|158.93|162.37|159.97|164.89|162.49|161.19|158.79|0
1650980400000|2022-04-26 13:40:00|161.45|159.05|157.53|155.13|162.9|160.5|157.27|154.87|0
1650980700000|2022-04-26 13:45:00|157.27|154.87|158.11|155.71|163.2|160.8|156.11|153.71|0
1650981000000|2022-04-26 13:50:00|157.59|155.19|154.76|152.36|159.28|156.88|154.63|152.23|0
1650981300000|2022-04-26 13:55:00|154.63|152.23|155.84|153.44|156.29|153.89|153.99|151.59|0
1650981600000|2022-04-26 14:00:00|155.52|153.12|155.77|153.37|156.55|154.15|153.86|151.46|0
1650981900000|2022-04-26 14:05:00|155.39|152.99|159.39|156.99|159.91|157.51|155.39|152.99|0
1650982200000|2022-04-26 14:10:00|158.87|156.47|153.85|151.45|159.91|157.51|153.59|151.19|0
1650982500000|2022-04-26 14:15:00|153.46|151.06|148.12|145.72|153.46|151.06|146.88|144.48|0
1650982800000|2022-04-26 14:20:00|147.75|145.35|146.44|144.04|149.24|146.84|144.54|142.14|0
1650983100000|2022-04-26 14:25:00|146.26|143.86|149.35|146.95|149.35|146.95|144.78|142.38|0
1650983400000|2022-04-26 14:30:00|149.6|147.2|145.32|142.92|149.98|147.58|145.02|142.62|0
1650983700000|2022-04-26 14:35:00|145.02|142.62|144.4|142|148.1|145.7|142.57|140.17|0
1650984000000|2022-04-26 14:40:00|144.64|142.24|142.61|140.21|144.89|142.49|138.81|136.41|0
1650984300000|2022-04-26 14:45:00|142.37|139.97|146.63|144.23|146.63|144.23|142.37|139.97|0
1650984600000|2022-04-26 14:50:00|146.51|144.11|144.18|141.78|147.86|145.46|143.63|141.23|0
1650984900000|2022-04-26 14:55:00|144.3|141.9|143.93|141.53|145.52|143.12|143.2|140.8|0
1650985200000|2022-04-26 15:00:00|143.69|141.29|140.9|138.5|143.69|141.29|140.66|138.26|0
1650985500000|2022-04-26 15:05:00|140.66|138.26|141.86|139.46|141.86|139.46|139.7|137.3|0
1650985800000|2022-04-26 15:10:00|141.5|139.1|144.79|142.39|144.79|142.39|140.78|138.38|0
1650986100000|2022-04-26 15:15:00|144.67|142.27|140.44|138.04|144.79|142.39|140.44|138.04|0
1650986400000|2022-04-26 15:20:00|140.56|138.16|144.05|141.65|146.49|144.09|140.2|137.8|0
1650986700000|2022-04-26 15:25:00|143.69|141.29|143.32|140.92|145.27|142.87|142.84|140.44|0
1650987000000|2022-04-26 15:30:00|143.08|140.68|143.85|141.45|146.28|143.88|140.91|138.51|0
1650987300000|2022-04-26 15:35:00|143.61|141.21|142.04|139.64|143.97|141.57|139.42|137.02|0
1650987600000|2022-04-26 15:40:00|141.8|139.4|142.76|140.36|142.76|140.36|138.59|136.19|0
1650987900000|2022-04-26 15:45:00|142.64|140.24|143.72|141.32|144.92|142.52|140.98|138.58|0
1650988200000|2022-04-26 15:50:00|143.47|141.07|142.63|140.23|144.92|142.52|142.63|140.23|0
1650988500000|2022-04-26 15:55:00|142.57|140.17|139.06|136.66|142.57|140.17|138.95|136.55|0
1650988800000|2022-04-26 16:00:00|139.3|136.9|140.71|138.31|141.19|138.79|138.94|136.54|0
1650989100000|2022-04-26 16:05:00|140.83|138.43|144.05|141.65|144.05|141.65|140.24|137.84|0
1650989400000|2022-04-26 16:10:00|143.81|141.41|144.11|141.71|144.47|142.07|142.25|139.85|0
1650989700000|2022-04-26 16:15:00|144.29|141.89|143.96|141.56|146.83|144.43|143.96|141.56|0
1650990000000|2022-04-26 16:20:00|144.08|141.68|146.65|144.25|148.25|145.85|144.08|141.68|0
1650990300000|2022-04-26 16:25:00|146.41|144.01|150.22|147.82|151.34|148.94|146.41|144.01|0
1650990600000|2022-04-26 16:30:00|149.6|147.2|147.99|145.59|150.97|148.57|147.26|144.86|0
1650990900000|2022-04-26 16:35:00|148.05|145.65|145.05|142.65|148.91|146.51|144.69|142.29|0
1650991200000|2022-04-26 16:40:00|145.18|142.78|145.54|143.14|146.88|144.48|144.45|142.05|0
1650991500000|2022-04-26 16:45:00|145.41|143.01|143.47|141.07|145.53|143.13|142.99|140.59|0
1650991800000|2022-04-26 16:50:00|143.59|141.19|144.01|141.61|146.87|144.47|142.92|140.52|0
1650992100000|2022-04-26 16:55:00|143.65|141.25|149.91|147.51|149.91|147.51|143.28|140.88|0
1650992400000|2022-04-26 17:00:00|149.79|147.39|141.08|138.68|149.79|147.39|140.48|138.08|0
1650992700000|2022-04-26 17:05:00|141.32|138.92|141.56|139.16|142.76|140.36|140.96|138.56|0
1650993000000|2022-04-26 17:10:00|141.43|139.03|138.92|136.52|142.28|139.88|138.92|136.52|0
1650993300000|2022-04-26 17:15:00|138.8|136.4|136.9|134.5|139.99|137.59|136.78|134.38|0
1650993600000|2022-04-26 17:20:00|136.66|134.26|135.36|132.96|137.48|135.08|135.25|132.85|0
1650993900000|2022-04-26 17:25:00|135.48|133.08|136.29|133.89|137.23|134.83|132.82|130.42|0
1650994200000|2022-04-26 17:30:00|136.17|133.77|136.64|134.24|137.69|135.29|134.19|131.79|0
1650994500000|2022-04-26 17:35:00|136.17|133.77|137.69|135.29|138.16|135.76|134.88|132.48|0
1650994800000|2022-04-26 17:40:00|137.22|134.82|141.24|138.84|142.68|140.28|137.1|134.7|0
1650995100000|2022-04-26 17:45:00|141.72|139.32|139.93|137.53|142.08|139.68|138.27|135.87|0
1650995400000|2022-04-26 17:50:00|140.16|137.76|136.5|134.1|140.16|137.76|136.5|134.1|0
1650995700000|2022-04-26 17:55:00|136.62|134.22|137.2|134.8|138.73|136.33|136.26|133.86|0
1650996000000|2022-04-26 18:00:00|137.31|134.91|137.19|134.79|138.14|135.74|135.44|133.04|0
1650996300000|2022-04-26 18:05:00|137.07|134.67|136.83|134.43|138.72|136.32|136.25|133.85|0
1650996600000|2022-04-26 18:10:00|136.6|134.2|139.78|137.38|140.02|137.62|136.6|134.2|0
1650996900000|2022-04-26 18:15:00|139.9|137.5|139.54|137.14|142.41|140.01|137.53|135.13|0
1650997200000|2022-04-26 18:20:00|139.3|136.9|143|140.6|144.45|142.05|139.06|136.66|0
1650997500000|2022-04-26 18:25:00|143.24|140.84|143|140.6|143.84|141.44|140.6|138.2|0
1650997800000|2022-04-26 18:30:00|142.51|140.11|141.73|139.33|143.12|140.72|139.64|137.24|0
1650998100000|2022-04-26 18:35:00|142.03|139.63|142.98|140.58|144.56|142.16|141.73|139.33|0
1650998400000|2022-04-26 18:40:00|142.74|140.34|137.32|134.92|142.74|140.34|137.27|134.87|0
1650998700000|2022-04-26 18:45:00|137.27|134.87|137.85|135.45|139.15|136.75|136.44|134.04|0
1650999000000|2022-04-26 18:50:00|137.79|135.39|141.17|138.77|141.77|139.37|137.61|135.21|0
1650999300000|2022-04-26 18:55:00|141.77|139.37|143.81|141.41|144.41|142.01|140.87|138.47|0
1650999600000|2022-04-26 19:00:00|143.57|141.17|140.39|137.99|147.81|145.41|140.15|137.75|0
1650999900000|2022-04-26 19:05:00|140.03|137.63|137.17|134.77|140.51|138.11|136.35|133.95|0
1651000200000|2022-04-26 19:10:00|137.06|134.66|133.08|130.68|138.59|136.19|132.62|130.22|0
1651000500000|2022-04-26 19:15:00|133.2|130.8|128.86|126.46|133.2|130.8|126.42|124.02|0
1651000800000|2022-04-26 19:20:00|129.09|126.69|131.82|129.42|132.51|130.11|128.75|126.35|0
1651001100000|2022-04-26 19:25:00|132.4|130|129.76|127.36|132.4|130|129.08|126.68|0
1651001400000|2022-04-26 19:30:00|129.64|127.24|127.71|125.31|130.9|128.5|126.82|124.42|0
1651001700000|2022-04-26 19:35:00|127.83|125.43|130.66|128.26|130.66|128.26|126.25|123.85|0
1651002000000|2022-04-26 19:40:00|130.77|128.37|130.31|127.91|131.81|129.41|127.37|124.97|0
1651002300000|2022-04-26 19:45:00|130.54|128.14|127.81|125.41|131.92|129.52|126.47|124.07|0
1651002600000|2022-04-26 19:50:00|127.3|124.9|126.12|123.72|131.22|128.82|126.01|123.61|0
1651002900000|2022-04-26 19:55:00|125.9|123.5|122.17|119.77|128.26|125.86|122.06|119.66|0
1651003200000|2022-04-26 20:00:00|121.95|119.55|122.37|119.97|125.35|122.95|118.58|116.18|0
1651003500000|2022-04-26 20:05:00|122.04|119.64|114.53|112.13|122.59|120.19|113.49|111.09|0
1651003800000|2022-04-26 20:10:00|114.22|111.82|117.67|115.27|119.8|117.4|114.22|111.82|0
1651004100000|2022-04-26 20:15:00|117.23|114.43|119.68|116.88|120.11|117.31|117.23|114.43|0
1651004400000|2022-04-26 20:20:00|119.57|116.77|113.45|110.65|119.57|116.77|113.03|110.23|0
1651004700000|2022-04-26 20:25:00|113.55|110.75|113.65|110.85|113.65|110.85|112.09|109.29|0
1651005000000|2022-04-26 20:30:00|113.55|110.75|113.13|110.33|113.65|110.85|112.3|109.5|0
1651005300000|2022-04-26 20:35:00|113.23|110.43|112.39|109.59|113.54|110.74|111.77|108.97|0
1651005600000|2022-04-26 20:40:00|112.29|109.49|109.3|106.5|112.29|109.49|108.8|106|0
1651005900000|2022-04-26 20:45:00|109.35|106.55|109.5|106.7|111.04|108.24|109|106.2|0
1651006200000|2022-04-26 20:50:00|109.4|106.6|109.34|106.54|109.5|106.7|108.28|105.48|0
1651006500000|2022-04-26 20:55:00|109.29|106.49|109.85|107.05|110.11|107.31|109.24|106.44|0
1651006800000|2022-04-26 21:00:00|109.61|106.81|110.02|107.22|110.07|107.27|109.61|106.81|0
1651007100000|2022-04-26 21:05:00|110.05|107.25|110.59|107.79|110.59|107.79|110.05|107.25|0
1651007400000|2022-04-26 21:10:00|110.62|107.82|111.04|108.24|111.08|108.28|110.31|107.51|0
1651007700000|2022-04-26 21:15:00|111.06|108.26|111.15|108.35|111.27|108.47|110.66|107.86|0
1651008000000|2022-04-26 21:20:00|111.13|108.33|111.1|108.3|111.53|108.73|111|108.2|0
1651008300000|2022-04-26 21:25:00|111.09|108.29|112.18|109.38|112.29|109.49|111.02|108.22|0
1651008600000|2022-04-26 21:30:00|112.16|109.36|112.89|110.09|113.56|110.76|112.16|109.36|0
1651008900000|2022-04-26 21:35:00|112.97|110.17|112.63|109.83|113.04|110.24|112.36|109.56|0
1651009200000|2022-04-26 21:40:00|112.66|109.86|112.65|109.85|112.96|110.16|112.51|109.71|0
1651009500000|2022-04-26 21:45:00|112.63|109.83|112.6|109.8|113.11|110.31|112.6|109.8|0
1651009800000|2022-04-26 21:50:00|112.59|109.79|113.19|110.39|113.22|110.42|112.24|109.44|0
1651010100000|2022-04-26 21:55:00|113.17|110.37|113.49|110.69|113.49|110.69|112.99|110.19|0
1651010400000|2022-04-26 22:00:00|115.29|112.49|115.71|112.91|115.98|113.18|113.25|110.45|0
1651010700000|2022-04-26 22:05:00|115.76|112.96|119.5|116.7|120.48|117.68|115.76|112.96|0
1651011000000|2022-04-26 22:10:00|119.61|116.81|119.93|117.13|121.07|118.27|119.28|116.48|0
1651011300000|2022-04-26 22:15:00|119.98|117.18|118.84|116.04|120.69|117.89|117.56|114.76|0
1651011600000|2022-04-26 22:20:00|118.79|115.99|121.66|118.86|121.66|118.86|118.79|115.99|0
1651011900000|2022-04-26 22:25:00|121.82|119.02|124.4|121.6|124.74|121.94|121.22|118.42|0
1651012200000|2022-04-26 22:30:00|124.46|121.66|123.18|120.38|125.29|122.49|123.07|120.27|0
1651012500000|2022-04-26 22:35:00|123.29|120.49|121.53|118.73|123.74|120.94|121.42|118.62|0
1651012800000|2022-04-26 22:40:00|121.59|118.79|119.68|116.88|121.97|119.17|119.57|116.77|0
1651013100000|2022-04-26 22:45:00|119.79|116.99|120|117.2|120.55|117.75|119.25|116.45|0
1651013400000|2022-04-26 22:50:00|119.89|117.09|121.52|118.72|121.96|119.16|119.78|116.98|0
1651013700000|2022-04-26 22:55:00|121.63|118.83|120.26|117.46|121.79|118.99|119.99|117.19|0
1651014000000|2022-04-26 23:00:00|120.32|117.52|121.07|118.27|121.29|118.49|120.26|117.46|0
1651014300000|2022-04-26 23:05:00|120.85|118.05|121.99|119.19|122.27|119.47|120.85|118.05|0
1651014600000|2022-04-26 23:10:00|122.05|119.25|121.93|119.13|122.59|119.79|121.06|118.26|0
1651014900000|2022-04-26 23:15:00|121.83|119.03|121.93|119.13|122.26|119.46|121.55|118.75|0
1651015200000|2022-04-26 23:20:00|121.98|119.18|122.14|119.34|122.37|119.57|121.92|119.12|0
1651015500000|2022-04-26 23:25:00|122.2|119.4|121.53|118.73|122.74|119.94|121.37|118.57|0
1651015800000|2022-04-26 23:30:00|121.48|118.68|122.84|120.04|123.34|120.54|121.43|118.63|0
1651016100000|2022-04-26 23:35:00|122.9|120.1|123.23|120.43|123.34|120.54|122.02|119.22|0
1651016400000|2022-04-26 23:40:00|122.95|120.15|123.22|120.42|124|121.2|122.79|119.99|0
1651016700000|2022-04-26 23:45:00|123.27|120.47|123.88|121.08|124.04|121.24|123.11|120.31|0
1651017000000|2022-04-26 23:50:00|123.99|121.19|123.76|120.96|124.87|122.07|123.76|120.96|0
1651017300000|2022-04-26 23:55:00|123.87|121.07|123.54|120.74|124.76|121.96|123.21|120.41|0
1651017600000|2022-04-27 00:00:00|123.65|120.85|124.19|121.39|124.98|122.18|123.42|120.62|0
1651017900000|2022-04-27 00:05:00|124.25|121.45|122.73|119.93|124.69|121.89|122.18|119.38|0
1651018200000|2022-04-27 00:10:00|122.62|119.82|122.5|119.7|122.84|120.04|121.84|119.04|0
1651018500000|2022-04-27 00:15:00|122.67|119.87|120.53|117.73|123.05|120.25|120.42|117.62|0
1651018800000|2022-04-27 00:20:00|120.64|117.84|122.75|119.95|123.69|120.89|120.31|117.51|0
1651019100000|2022-04-27 00:25:00|122.86|120.06|121.57|118.77|123.08|120.28|121.24|118.44|0
1651019400000|2022-04-27 00:30:00|121.52|118.72|120.58|117.78|121.57|118.77|120.47|117.67|0
1651019700000|2022-04-27 00:35:00|120.63|117.83|119.81|117.01|121.13|118.33|119.81|117.01|0
1651020000000|2022-04-27 00:40:00|119.92|117.12|119.37|116.57|120.03|117.23|117.96|115.16|0
1651020300000|2022-04-27 00:45:00|119.48|116.68|119.25|116.45|119.58|116.78|118.6|115.8|0
1651020600000|2022-04-27 00:50:00|119.3|116.5|120.12|117.32|120.12|117.32|119.25|116.45|0
1651020900000|2022-04-27 00:55:00|120.17|117.37|118.05|115.25|120.67|117.87|117.3|114.5|0
1651021200000|2022-04-27 01:00:00|117.88|115.08|118.26|115.46|118.92|116.12|117.88|115.08|0
1651021500000|2022-04-27 01:05:00|118.15|115.35|120.21|117.41|120.49|117.69|117.99|115.19|0
1651021800000|2022-04-27 01:10:00|120.16|117.36|119.93|117.13|120.21|117.41|119.56|116.76|0
1651022100000|2022-04-27 01:15:00|119.77|116.97|121.13|118.33|121.63|118.83|119.77|116.97|0
1651022400000|2022-04-27 01:20:00|121.41|118.61|123.18|120.38|123.29|120.49|121.3|118.5|0
1651022700000|2022-04-27 01:25:00|123.12|120.32|123.95|121.15|124.18|121.38|122.95|120.15|0
1651023000000|2022-04-27 01:30:00|123.84|121.04|125.29|122.49|125.29|122.49|123.06|120.26|0
1651023300000|2022-04-27 01:35:00|125.34|122.54|127.66|124.86|127.66|124.86|124.28|121.48|0
1651023600000|2022-04-27 01:40:00|127.88|125.08|126.18|123.38|127.99|125.19|126.18|123.38|0
1651023900000|2022-04-27 01:45:00|126.29|123.49|125.72|122.92|127.08|124.28|125.72|122.92|0
1651024200000|2022-04-27 01:50:00|125.61|122.81|124.82|122.02|125.83|123.03|124.71|121.91|0
1651024500000|2022-04-27 01:55:00|124.71|121.91|125.15|122.35|125.38|122.58|124.71|121.91|0
1651024800000|2022-04-27 02:00:00|125.26|122.46|124.81|122.01|125.26|122.46|124.25|121.45|0
1651025100000|2022-04-27 02:05:00|124.92|122.12|121.85|119.05|125.26|122.46|121.03|118.23|0
1651025400000|2022-04-27 02:10:00|121.8|119|124.35|121.55|124.46|121.66|121.74|118.94|0
1651025700000|2022-04-27 02:15:00|124.13|121.33|124.23|121.43|124.51|121.71|123.35|120.55|0
1651026000000|2022-04-27 02:20:00|124.29|121.49|123.89|121.09|124.9|122.1|123.23|120.43|0
1651026300000|2022-04-27 02:25:00|123.78|120.98|124.89|122.09|124.9|122.1|123.33|120.53|0
1651026600000|2022-04-27 02:30:00|125.01|122.21|124.67|121.87|125.34|122.54|124.11|121.31|0
1651026900000|2022-04-27 02:35:00|124.55|121.75|124.83|122.03|124.88|122.08|123.66|120.86|0
1651027200000|2022-04-27 02:40:00|125|122.2|127.25|124.45|127.36|124.56|125|122.2|0
1651027500000|2022-04-27 02:45:00|127.13|124.33|126.79|123.99|127.13|124.33|125.66|122.86|0
1651027800000|2022-04-27 02:50:00|126.9|124.1|128.66|125.86|129.41|126.61|126.11|123.31|0
1651028100000|2022-04-27 02:55:00|128.72|125.92|128.83|126.03|129.17|126.37|127.8|125|0
1651028400000|2022-04-27 03:00:00|128.94|126.14|128.65|125.85|129.17|126.37|127.91|125.11|0
1651028700000|2022-04-27 03:05:00|128.71|125.91|128.02|125.22|128.82|126.02|127.79|124.99|0
1651029000000|2022-04-27 03:10:00|127.9|125.1|128.7|125.9|129.16|126.36|127.79|124.99|0
1651029300000|2022-04-27 03:15:00|128.58|125.78|127.21|124.41|128.7|125.9|126.99|124.19|0
1651029600000|2022-04-27 03:20:00|127.27|124.47|127.55|124.75|127.72|124.92|127.1|124.3|0
1651029900000|2022-04-27 03:25:00|127.66|124.86|128.34|125.54|128.91|126.11|127.49|124.69|0
1651030200000|2022-04-27 03:30:00|128.39|125.59|128.5|125.7|128.56|125.76|127.37|124.57|0
1651030500000|2022-04-27 03:35:00|128.45|125.65|128.67|125.87|128.67|125.87|128.16|125.36|0
1651030800000|2022-04-27 03:40:00|128.61|125.81|128.44|125.64|129.24|126.44|127.98|125.18|0
1651031100000|2022-04-27 03:45:00|128.38|125.58|130.15|127.35|130.73|127.93|128.32|125.52|0
1651031400000|2022-04-27 03:50:00|130.04|127.24|129|126.2|130.04|127.24|129|126.2|0
1651031700000|2022-04-27 03:55:00|129.05|126.25|129.34|126.54|129.91|127.11|129.05|126.25|0
1651032000000|2022-04-27 04:00:00|129.22|126.42|128.31|125.51|129.22|126.42|127.52|124.72|0
1651032300000|2022-04-27 04:05:00|128.25|125.45|128.42|125.62|128.82|126.02|128.14|125.34|0
1651032600000|2022-04-27 04:10:00|128.54|125.74|128.3|125.5|128.54|125.74|127.96|125.16|0
1651032900000|2022-04-27 04:15:00|128.24|125.44|128.07|125.27|128.42|125.62|127.96|125.16|0
1651033200000|2022-04-27 04:20:00|127.95|125.15|127.04|124.24|128.18|125.38|127.04|124.24|0
1651033500000|2022-04-27 04:25:00|127.15|124.35|127.26|124.46|128.63|125.83|127.03|124.23|0
1651033800000|2022-04-27 04:30:00|127.37|124.57|127.37|124.57|127.71|124.91|127.14|124.34|0
1651034100000|2022-04-27 04:35:00|127.31|124.51|126.91|124.11|127.48|124.68|126.68|123.88|0
1651034400000|2022-04-27 04:40:00|127.02|124.22|127.02|124.22|127.02|124.22|126.34|123.54|0
1651034700000|2022-04-27 04:45:00|126.96|124.16|128.15|125.35|128.15|125.35|126.79|123.99|0
1651035000000|2022-04-27 04:50:00|128.27|125.47|127.58|124.78|128.27|125.47|127.46|124.66|0
1651035300000|2022-04-27 04:55:00|127.69|124.89|128.03|125.23|128.26|125.46|127.63|124.83|0
1651035600000|2022-04-27 05:00:00|128.08|125.28|126.88|124.08|128.49|125.69|126.65|123.85|0
1651035900000|2022-04-27 05:05:00|126.94|124.14|127.9|125.1|128.25|125.45|126.94|124.14|0
1651036200000|2022-04-27 05:10:00|127.96|125.16|129.16|126.36|129.39|126.59|127.67|124.87|0
1651036500000|2022-04-27 05:15:00|129.05|126.25|128.01|125.21|129.16|126.36|127.89|125.09|0
1651036800000|2022-04-27 05:20:00|127.89|125.09|126.75|123.95|127.89|125.09|126.41|123.61|0
1651037100000|2022-04-27 05:25:00|126.52|123.72|128.23|125.43|128.23|125.43|126.52|123.72|0
1651037400000|2022-04-27 05:30:00|128.34|125.54|127.19|124.39|129.89|127.09|126.96|124.16|0
1651037700000|2022-04-27 05:35:00|127.08|124.28|128.56|125.76|129.14|126.34|127.08|124.28|0
1651038000000|2022-04-27 05:40:00|128.67|125.87|127.53|124.73|128.67|125.87|127.24|124.44|0
1651038300000|2022-04-27 05:45:00|127.36|124.56|126.67|123.87|127.41|124.61|125.99|123.19|0
1651038600000|2022-04-27 05:50:00|126.55|123.75|126.89|124.09|126.89|124.09|125.87|123.07|0
1651038900000|2022-04-27 05:55:00|126.78|123.98|126.48|123.68|127.35|124.55|125.64|122.84|0
1651039200000|2022-04-27 06:00:00|126.66|123.86|124.78|121.98|127.34|124.54|124.61|121.81|0
1651039500000|2022-04-27 06:05:00|124.72|121.92|126.93|124.13|127.45|124.65|124.38|121.58|0
1651039800000|2022-04-27 06:10:00|126.88|124.08|128.82|126.02|128.94|126.14|126.65|123.85|0
1651040100000|2022-04-27 06:15:00|128.88|126.08|129.51|126.71|129.86|127.06|128.7|125.9|0
1651040400000|2022-04-27 06:20:00|129.56|126.76|129.21|126.41|129.74|126.94|129.1|126.3|0
1651040700000|2022-04-27 06:25:00|129.16|126.36|128.92|126.12|129.5|126.7|128.92|126.12|0
1651041000000|2022-04-27 06:30:00|129.04|126.24|128.74|125.94|129.73|126.93|128.46|125.66|0
1651041300000|2022-04-27 06:35:00|128.68|125.88|127.65|124.85|130.72|127.92|127.25|124.45|0
1651041600000|2022-04-27 06:40:00|127.53|124.73|127.64|124.84|127.99|125.19|126.61|123.81|0
1651041900000|2022-04-27 06:45:00|127.53|124.73|128.21|125.41|128.55|125.75|127.18|124.38|0
1651042200000|2022-04-27 06:50:00|128.26|125.46|128.6|125.8|128.78|125.98|127.4|124.6|0
1651042500000|2022-04-27 06:55:00|128.49|125.69|129.47|126.67|129.7|126.9|128.09|125.29|0
1651042800000|2022-04-27 07:00:00|129.12|126.32|128.42|125.62|131.09|128.29|127.73|124.93|0
1651043100000|2022-04-27 07:05:00|128.65|125.85|129.78|127.38|130.53|128.13|126.73|124.33|0
1651043400000|2022-04-27 07:10:00|129.49|127.09|126.84|124.44|129.95|127.55|126.72|124.32|0
1651043700000|2022-04-27 07:15:00|126.61|124.21|125.81|123.41|127.41|125.01|125.01|122.61|0
1651044000000|2022-04-27 07:20:00|125.58|123.18|122.32|119.92|125.63|123.23|121.59|119.19|0
1651044300000|2022-04-27 07:25:00|121.99|119.59|117.88|115.48|122.37|119.97|117.45|115.05|0
1651044600000|2022-04-27 07:30:00|117.34|114.94|120.06|117.66|120.06|117.66|116.58|114.18|0
1651044900000|2022-04-27 07:35:00|120.17|117.77|124.37|121.97|124.49|122.09|119.95|117.55|0
1651045200000|2022-04-27 07:40:00|124.43|122.03|125.15|122.75|125.95|123.55|123.69|121.29|0
1651045500000|2022-04-27 07:45:00|127.02|124.62|128.39|125.99|129.85|127.45|124.87|122.47|0
1651045800000|2022-04-27 07:50:00|128.51|126.11|132.1|129.7|132.1|129.7|128.18|125.78|0
1651046100000|2022-04-27 07:55:00|132.4|130|134.69|132.29|135.82|133.42|131.69|129.29|0
1651046400000|2022-04-27 08:00:00|134.87|132.47|133.21|130.81|135.58|133.18|132.33|129.93|0
1651046700000|2022-04-27 08:05:00|133.03|130.63|132.97|130.57|133.79|131.39|131.46|129.06|0
1651047000000|2022-04-27 08:10:00|133.08|130.68|137.41|135.01|137.59|135.19|133.08|130.68|0
1651047300000|2022-04-27 08:15:00|137.35|134.95|138.55|136.15|139.28|136.88|136.87|134.47|0
1651047600000|2022-04-27 08:20:00|138.67|136.27|137.7|135.3|139.63|137.23|136.99|134.59|0
1651047900000|2022-04-27 08:25:00|137.64|135.24|136.02|133.62|138.54|136.14|136.02|133.62|0
1651048200000|2022-04-27 08:30:00|136.26|133.86|134.18|131.78|137.03|134.63|134.12|131.72|0
1651048500000|2022-04-27 08:35:00|133.88|131.48|134.88|132.48|135.42|133.02|133.53|131.13|0
1651048800000|2022-04-27 08:40:00|135.06|132.66|134.7|132.3|135.95|133.55|134.58|132.18|0
1651049100000|2022-04-27 08:45:00|134.64|132.24|131.99|129.59|134.7|132.3|130.85|128.45|0
1651049400000|2022-04-27 08:50:00|131.87|129.47|132.57|130.17|133.27|130.87|131.05|128.65|0
1651049700000|2022-04-27 08:55:00|132.45|130.05|133.68|131.28|135.4|133|132.45|130.05|0
1651050000000|2022-04-27 09:00:00|133.5|131.1|134.56|132.16|135.51|133.11|133.03|130.63|0
1651050300000|2022-04-27 09:05:00|134.44|132.04|133.08|130.68|135.86|133.46|133.08|130.68|0
1651050600000|2022-04-27 09:10:00|132.67|130.27|134.91|132.51|135.74|133.34|132.67|130.27|0
1651050900000|2022-04-27 09:15:00|134.67|132.27|134.31|131.91|134.84|132.44|132.54|130.14|0
1651051200000|2022-04-27 09:20:00|134.37|131.97|134.66|132.26|135.49|133.09|133.83|131.43|0
1651051500000|2022-04-27 09:25:00|135.13|132.73|134.74|132.34|135.84|133.44|134.62|132.22|0
1651051800000|2022-04-27 09:30:00|134.79|132.39|132.14|129.74|134.97|132.57|132.02|129.62|0
1651052100000|2022-04-27 09:35:00|132.25|129.85|134.49|132.09|134.61|132.21|132.13|129.73|0
1651052400000|2022-04-27 09:40:00|134.61|132.21|134.01|131.61|134.96|132.56|133.78|131.38|0
1651052700000|2022-04-27 09:45:00|134.07|131.67|132.94|130.54|134.37|131.97|132.24|129.84|0
1651053000000|2022-04-27 09:50:00|133|130.6|134.59|132.19|135.31|132.91|133|130.6|0
1651053300000|2022-04-27 09:55:00|134.71|132.31|136.14|133.74|136.5|134.1|134.71|132.31|0
1651053600000|2022-04-27 10:00:00|136.26|133.86|137.09|134.69|137.57|135.17|135.9|133.5|0
1651053900000|2022-04-27 10:05:00|136.85|134.45|136.84|134.44|137.45|135.05|136.25|133.85|0
1651054200000|2022-04-27 10:10:00|136.78|134.38|137.08|134.68|138.82|136.42|136.72|134.32|0
1651054500000|2022-04-27 10:15:00|137.14|134.74|135.64|133.24|137.32|134.92|135.64|133.24|0
1651054800000|2022-04-27 10:20:00|135.76|133.36|136.11|133.71|136.29|133.89|135.63|133.23|0
1651055100000|2022-04-27 10:25:00|136.05|133.65|135.75|133.35|136.05|133.65|135.63|133.23|0
1651055400000|2022-04-27 10:30:00|135.63|133.23|135.5|133.1|135.86|133.46|135.15|132.75|0
1651055700000|2022-04-27 10:35:00|135.38|132.98|135.62|133.22|136.93|134.53|134.4|132|0
1651056000000|2022-04-27 10:40:00|135.56|133.16|134.9|132.5|136.45|134.05|134.42|132.02|0
1651056300000|2022-04-27 10:45:00|133.77|131.37|134.59|132.19|136.33|133.93|131.36|128.96|0
1651056600000|2022-04-27 10:50:00|134.71|132.31|137.91|135.51|138.08|135.68|134.47|132.07|0
1651056900000|2022-04-27 10:55:00|138.03|135.63|136.82|134.42|138.32|135.92|136.46|134.06|0
1651057200000|2022-04-27 11:00:00|136.88|134.48|132.9|130.5|136.88|134.48|132.55|130.15|0
1651057500000|2022-04-27 11:05:00|133.02|130.62|129.98|127.58|133.02|130.62|129.86|127.46|0
1651057800000|2022-04-27 11:10:00|129.86|127.46|131.14|128.74|131.14|128.74|129.69|127.29|0
1651058100000|2022-04-27 11:15:00|131.02|128.62|129.16|126.76|131.25|128.85|129.16|126.76|0
1651058400000|2022-04-27 11:20:00|129.28|126.88|126.29|123.89|129.85|127.45|125.95|123.55|0
1651058700000|2022-04-27 11:25:00|126.52|124.12|123.8|121.4|126.69|124.29|123.8|121.4|0
1651059000000|2022-04-27 11:30:00|120.48|118.08|125.59|123.19|126.39|123.99|120.48|118.08|0
1651059300000|2022-04-27 11:35:00|125.93|123.53|126.04|123.64|126.73|124.33|125.25|122.85|0
1651059600000|2022-04-27 11:40:00|126.21|123.81|127.28|124.88|127.85|125.45|125.81|123.41|0
1651059900000|2022-04-27 11:45:00|127.17|124.77|128.65|126.25|129.34|126.94|127.17|124.77|0
1651060200000|2022-04-27 11:50:00|128.59|126.19|126.82|124.42|128.76|126.36|126.71|124.31|0
1651060500000|2022-04-27 11:55:00|126.87|124.47|126.47|124.07|128.07|125.67|124.95|122.55|0
1651060800000|2022-04-27 12:00:00|126.36|123.96|129.32|126.92|129.67|127.27|125.68|123.28|0
1651061100000|2022-04-27 12:05:00|128.98|126.58|130.7|128.3|130.82|128.42|127.37|124.97|0
1651061400000|2022-04-27 12:10:00|130.93|128.53|130.7|128.3|131.16|128.76|129.66|127.26|0
1651061700000|2022-04-27 12:15:00|130.81|128.41|127.54|125.14|130.81|128.41|127.43|125.03|0
1651062000000|2022-04-27 12:20:00|127.42|125.02|125.83|123.43|128.11|125.71|125.2|122.8|0
1651062300000|2022-04-27 12:25:00|125.26|122.86|126.28|123.88|126.33|123.93|123.68|121.28|0
1651062600000|2022-04-27 12:30:00|126.1|123.7|123.79|121.39|127.64|125.24|123.45|121.05|0
1651062900000|2022-04-27 12:35:00|124.24|121.84|126.38|123.98|126.61|124.21|123.45|121.05|0
1651063200000|2022-04-27 12:40:00|126.49|124.09|125.92|123.52|126.66|124.26|124.79|122.39|0
1651063500000|2022-04-27 12:45:00|125.81|123.41|124.56|122.16|126.43|124.03|124.22|121.82|0
1651063800000|2022-04-27 12:50:00|124.45|122.05|124.89|122.49|125.46|123.06|123.99|121.59|0
1651064100000|2022-04-27 12:55:00|125|122.6|125.45|123.05|126.36|123.96|124.77|122.37|0
1651064400000|2022-04-27 13:00:00|125.34|122.94|124.77|122.37|126.92|124.52|124.77|122.37|0
1651064700000|2022-04-27 13:05:00|124.93|122.53|122.64|120.24|124.93|122.53|120.96|118.56|0
1651065000000|2022-04-27 13:10:00|122.53|120.13|122.08|119.68|122.98|120.58|121.86|119.46|0
1651065300000|2022-04-27 13:15:00|121.86|119.46|123.19|120.79|123.97|121.57|121.86|119.46|0
1651065600000|2022-04-27 13:20:00|123.41|121.01|122.63|120.23|124.3|121.9|122.63|120.23|0
1651065900000|2022-04-27 13:25:00|122.74|120.34|124.07|121.67|125.53|123.13|122.74|120.34|0
1651066200000|2022-04-27 13:30:00|123.68|121.28|125.88|123.48|129.79|127.39|123.51|121.11|0
1651066500000|2022-04-27 13:35:00|126.79|124.39|127.86|125.46|129.07|126.67|125.31|122.91|0
1651066800000|2022-04-27 13:40:00|128.77|126.37|136.37|133.97|136.37|133.97|127.74|125.34|0
1651067100000|2022-04-27 13:45:00|137.2|134.8|140.62|138.22|142.58|140.18|136.55|134.15|0
1651067400000|2022-04-27 13:50:00|141.6|139.2|137.47|135.07|143.81|141.41|136.87|134.47|0
1651067700000|2022-04-27 13:55:00|137.71|135.31|138.69|136.29|139.18|136.78|136.63|134.23|0
1651068000000|2022-04-27 14:00:00|138.45|136.05|132.39|129.99|142.83|140.43|131.34|128.94|0
1651068300000|2022-04-27 14:05:00|132.74|130.34|130.75|128.35|133.56|131.16|129.24|126.84|0
1651068600000|2022-04-27 14:10:00|130.4|128|122.24|119.84|130.75|128.35|121.79|119.39|0
1651068900000|2022-04-27 14:15:00|121.46|119.06|119.48|117.08|122.24|119.84|117.09|114.69|0
1651069200000|2022-04-27 14:20:00|119.37|116.97|123.92|121.52|126.28|123.88|118.82|116.42|0
1651069500000|2022-04-27 14:25:00|123.37|120.97|118.18|115.78|125.38|122.98|118.18|115.78|0
1651069800000|2022-04-27 14:30:00|117.2|114.8|117.8|115.4|117.8|115.4|111.86|109.46|0
1651070100000|2022-04-27 14:35:00|118.01|115.61|125.08|122.68|127.55|125.15|117.47|115.07|0
1651070400000|2022-04-27 14:40:00|124.97|122.57|127.22|124.82|128.13|125.73|124.52|122.12|0
1651070700000|2022-04-27 14:45:00|127.33|124.93|132.51|130.11|132.51|130.11|126.2|123.8|0
1651071000000|2022-04-27 14:50:00|132.74|130.34|127.78|125.38|133.09|130.69|127.78|125.38|0
1651071300000|2022-04-27 14:55:00|128.01|125.61|127.38|124.98|130.76|128.36|127.16|124.76|0
1651071600000|2022-04-27 15:00:00|127.27|124.87|130.12|127.72|135.84|133.44|127.27|124.87|0
1651071900000|2022-04-27 15:05:00|130.24|127.84|128.28|125.88|131.16|128.76|127.26|124.86|0
1651072200000|2022-04-27 15:10:00|128.4|126|128.5|126.1|132.25|129.85|125.9|123.5|0
1651072500000|2022-04-27 15:15:00|128.85|126.45|133.47|131.07|134.3|131.9|128.85|126.45|0
1651072800000|2022-04-27 15:20:00|133.35|130.95|133.19|130.79|134.61|132.21|128.96|126.56|0
1651073100000|2022-04-27 15:25:00|132.73|130.33|135.79|133.39|137.16|134.76|131.44|129.04|0
1651073400000|2022-04-27 15:30:00|135.72|133.32|138.71|136.31|138.77|136.37|134.42|132.02|0
1651073700000|2022-04-27 15:35:00|138.83|136.43|137.08|134.68|139.07|136.67|136.84|134.44|0
1651074000000|2022-04-27 15:40:00|136.84|134.44|137.26|134.86|139.78|137.38|135.59|133.19|0
1651074300000|2022-04-27 15:45:00|136.18|133.78|135.94|133.54|137.25|134.85|134.64|132.24|0
1651074600000|2022-04-27 15:50:00|136.06|133.66|131.11|128.71|136.59|134.19|130.53|128.13|0
1651074900000|2022-04-27 15:55:00|131|128.6|133.56|131.16|133.68|131.28|130.42|128.02|0
1651075200000|2022-04-27 16:00:00|133.68|131.28|132.97|130.57|134.62|132.22|129.49|127.09|0
1651075500000|2022-04-27 16:05:00|132.91|130.51|137.11|134.71|137.77|135.37|132.86|130.46|0
1651075800000|2022-04-27 16:10:00|137.35|134.95|135.68|133.28|137.35|134.95|134.97|132.57|0
1651076100000|2022-04-27 16:15:00|135.44|133.04|135.08|132.68|137.58|135.18|133.78|131.38|0
1651076400000|2022-04-27 16:20:00|135.79|133.39|143.03|140.63|144.26|141.86|134.25|131.85|0
1651076700000|2022-04-27 16:25:00|142.91|140.51|142.72|140.32|145.12|142.72|141.98|139.58|0
1651077000000|2022-04-27 16:30:00|143.22|140.82|142.22|139.82|144.58|142.18|141.24|138.84|0
1651077300000|2022-04-27 16:35:00|142.41|140.01|141.97|139.57|142.59|140.19|139.34|136.94|0
1651077600000|2022-04-27 16:40:00|142.22|139.82|144.69|142.29|146.83|144.43|140.62|138.22|0
1651077900000|2022-04-27 16:45:00|144.45|142.05|143.25|140.85|147.63|145.23|141.23|138.83|0
1651078200000|2022-04-27 16:50:00|143.5|141.1|143.5|141.1|144.18|141.78|141.9|139.5|0
1651078500000|2022-04-27 16:55:00|143.37|140.97|143.61|141.21|144.42|142.02|142.39|139.99|0
1651078800000|2022-04-27 17:00:00|143.98|141.58|144.53|142.13|144.72|142.32|134.65|132.25|0
1651079100000|2022-04-27 17:05:00|144.16|141.76|138.11|135.71|145.34|142.94|137.63|135.23|0
1651079400000|2022-04-27 17:10:00|138.35|135.95|137.75|135.35|139.44|137.04|135|132.6|0
1651079700000|2022-04-27 17:15:00|137.62|135.22|136.06|133.66|137.75|135.35|134.87|132.47|0
1651080000000|2022-04-27 17:20:00|135.94|133.54|136.65|134.25|139.43|137.03|135.82|133.42|0
1651080300000|2022-04-27 17:25:00|136.77|134.37|141.13|138.73|141.62|139.22|132.73|130.33|0
1651080600000|2022-04-27 17:30:00|141.61|139.21|140.75|138.35|143.33|140.93|139.42|137.02|0
1651080900000|2022-04-27 17:35:00|141.24|138.84|137.96|135.56|143.33|140.93|137.12|134.72|0
1651081200000|2022-04-27 17:40:00|138.32|135.92|137.95|135.55|139.04|136.64|136.22|133.82|0
1651081500000|2022-04-27 17:45:00|138.08|135.68|141.59|139.19|142.09|139.69|136.99|134.59|0
1651081800000|2022-04-27 17:50:00|141.65|139.25|143.37|140.97|144.3|141.9|141.23|138.83|0
1651082100000|2022-04-27 17:55:00|143.56|141.16|143.3|140.9|143.56|141.16|141.22|138.82|0
1651082400000|2022-04-27 18:00:00|143.06|140.66|140.36|137.96|143.43|141.03|139.51|137.11|0
1651082700000|2022-04-27 18:05:00|139.75|137.35|139.54|137.14|141.09|138.69|138.57|136.17|0
1651083000000|2022-04-27 18:10:00|139.05|136.65|139.9|137.5|140.88|138.48|137.24|134.84|0
1651083300000|2022-04-27 18:15:00|140.15|137.75|136.08|133.68|140.15|137.75|134.83|132.43|0
1651083600000|2022-04-27 18:20:00|136.02|133.62|135.78|133.38|138.68|136.28|135.78|133.38|0
1651083900000|2022-04-27 18:25:00|135.18|132.78|134.76|132.36|136.26|133.86|133.99|131.59|0
1651084200000|2022-04-27 18:30:00|134.58|132.18|137.96|135.56|138.32|135.92|133.86|131.46|0
1651084500000|2022-04-27 18:35:00|137.6|135.2|136.15|133.75|138.2|135.8|130.71|128.31|0
1651084800000|2022-04-27 18:40:00|136.39|133.99|139.16|136.76|140.38|137.98|136.27|133.87|0
1651085100000|2022-04-27 18:45:00|139.28|136.88|136.74|134.34|140.99|138.59|135.54|133.14|0
1651085400000|2022-04-27 18:50:00|137.34|134.94|132.31|129.91|137.34|134.94|132.08|129.68|0
1651085700000|2022-04-27 18:55:00|131.84|129.44|127.89|125.49|131.84|129.44|126.29|123.89|0
1651086000000|2022-04-27 19:00:00|128.01|125.61|125.15|122.75|129.16|126.76|124.02|121.62|0
1651086300000|2022-04-27 19:05:00|124.92|122.52|125.37|122.97|127.65|125.25|123.56|121.16|0
1651086600000|2022-04-27 19:10:00|125.25|122.85|126.73|124.33|127.76|125.36|123.33|120.93|0
1651086900000|2022-04-27 19:15:00|126.27|123.87|124.79|122.39|128.91|126.51|123.1|120.7|0
1651087200000|2022-04-27 19:20:00|124.9|122.5|123.94|121.54|125.81|123.41|121.53|119.13|0
1651087500000|2022-04-27 19:25:00|123.54|121.14|125.69|123.29|126.94|124.54|123.54|121.14|0
1651087800000|2022-04-27 19:30:00|125.92|123.52|124.44|122.04|127.4|125|123.65|121.25|0
1651088100000|2022-04-27 19:35:00|124.21|121.81|121.85|119.45|126.14|123.74|120.85|118.45|0
1651088400000|2022-04-27 19:40:00|122.18|119.78|125.79|123.39|127.61|125.21|121.07|118.67|0
1651088700000|2022-04-27 19:45:00|126.24|123.84|120.35|117.95|128.19|125.79|119.9|117.5|0
1651089000000|2022-04-27 19:50:00|119.57|117.17|123.7|121.3|124.66|122.26|118.13|115.73|0
1651089300000|2022-04-27 19:55:00|124.04|121.64|122.69|120.29|126.18|123.78|121.58|119.18|0
1651089600000|2022-04-27 20:00:00|123.59|121.19|122.8|120.4|123.59|121.19|121.25|118.85|0
1651089900000|2022-04-27 20:05:00|122.91|120.51|126.62|124.22|131.57|129.17|122.91|120.51|0
1651090200000|2022-04-27 20:10:00|126.68|124.28|126.33|123.93|129.9|127.5|125.71|123.31|0
1651090500000|2022-04-27 20:15:00|127.39|124.59|129.74|126.94|130.91|128.11|127.39|124.59|0
1651090800000|2022-04-27 20:20:00|129.57|126.77|130.32|127.52|131.01|128.21|128.64|125.84|0
1651091100000|2022-04-27 20:25:00|130.37|127.57|130.43|127.63|131.42|128.62|129.73|126.93|0
1651091400000|2022-04-27 20:30:00|130.54|127.74|131.99|129.19|132.23|129.43|130.31|127.51|0
1651091700000|2022-04-27 20:35:00|131.94|129.14|133.34|130.54|133.34|130.54|131.64|128.84|0
1651092000000|2022-04-27 20:40:00|133.22|130.42|133.74|130.94|133.81|131.01|132.69|129.89|0
1651092300000|2022-04-27 20:45:00|133.92|131.12|137.61|134.81|138.39|135.59|133.33|130.53|0
1651092600000|2022-04-27 20:50:00|137.54|134.74|135.63|132.83|139.17|136.37|135.33|132.53|0
1651092900000|2022-04-27 20:55:00|135.69|132.89|136.7|133.9|137.96|135.16|135.69|132.89|0
1651093200000|2022-04-27 21:00:00|137.04|134.24|136|133.2|137.04|134.24|135.97|133.17|0
1651093500000|2022-04-27 21:05:00|135.96|133.16|136.03|133.23|136.12|133.32|135.81|133.01|0
1651093800000|2022-04-27 21:10:00|136|133.2|136.08|133.28|136.17|133.37|135.97|133.17|0
1651094100000|2022-04-27 21:15:00|136.1|133.3|136.07|133.27|136.1|133.3|135.87|133.07|0
1651094400000|2022-04-27 21:20:00|136.11|133.31|136.31|133.51|136.34|133.54|135.97|133.17|0
1651094700000|2022-04-27 21:25:00|136.26|133.46|136.17|133.37|136.34|133.54|136.1|133.3|0
1651095000000|2022-04-27 21:30:00|136.06|133.26|136.3|133.5|136.32|133.52|135.97|133.17|0
1651095300000|2022-04-27 21:35:00|136.32|133.52|136.56|133.76|136.82|134.02|136.29|133.49|0
1651095600000|2022-04-27 21:40:00|136.59|133.79|136.57|133.77|136.63|133.83|136.09|133.29|0
1651095900000|2022-04-27 21:45:00|136.39|133.59|136.32|133.52|136.88|134.08|136.32|133.52|0
1651096200000|2022-04-27 21:50:00|136.55|133.75|136.98|134.18|136.98|134.18|136.44|133.64|0
1651096500000|2022-04-27 21:55:00|137.02|134.22|137.2|134.4|137.22|134.42|136.96|134.16|0
1651096800000|2022-04-27 22:00:00|138.07|135.27|138.07|135.27|139.22|136.42|137.77|134.97|0
1651097100000|2022-04-27 22:05:00|138.01|135.21|138.06|135.26|138.85|136.05|137.89|135.09|0
1651097400000|2022-04-27 22:10:00|138|135.2|136.56|133.76|138.06|135.26|135.96|133.16|0
1651097700000|2022-04-27 22:15:00|136.8|134|136.25|133.45|138|135.2|136.08|133.28|0
1651098000000|2022-04-27 22:20:00|136.32|133.52|136.67|133.87|136.91|134.11|136.19|133.39|0
1651098300000|2022-04-27 22:25:00|136.79|133.99|136.07|133.27|136.85|134.05|135.89|133.09|0
1651098600000|2022-04-27 22:30:00|136.19|133.39|136.54|133.74|137.02|134.22|135.59|132.79|0
1651098900000|2022-04-27 22:35:00|136.6|133.8|137.01|134.21|137.13|134.33|136.3|133.5|0
1651099200000|2022-04-27 22:40:00|136.89|134.09|136.29|133.49|136.89|134.09|136.29|133.49|0
1651099500000|2022-04-27 22:45:00|136.41|133.61|136.76|133.96|137.6|134.8|136.41|133.61|0
1651099800000|2022-04-27 22:50:00|136.7|133.9|137.17|134.37|137.42|134.62|136.52|133.72|0
1651100100000|2022-04-27 22:55:00|137.24|134.44|136.57|133.77|137.36|134.56|136.04|133.24|0
1651100400000|2022-04-27 23:00:00|136.63|133.83|135.32|132.52|136.87|134.07|135.2|132.4|0
1651100700000|2022-04-27 23:05:00|135.25|132.45|135.79|132.99|135.91|133.11|135.08|132.28|0
1651101000000|2022-04-27 23:10:00|135.67|132.87|136.14|133.34|136.38|133.58|135.67|132.87|0
1651101300000|2022-04-27 23:15:00|136.08|133.28|136.25|133.45|136.37|133.57|135.66|132.86|0
1651101600000|2022-04-27 23:20:00|136.13|133.33|136.73|133.93|136.97|134.17|136.13|133.33|0
1651101900000|2022-04-27 23:25:00|136.84|134.04|137.5|134.7|137.92|135.12|136.66|133.86|0
1651102200000|2022-04-27 23:30:00|137.56|134.76|138.76|135.96|138.76|135.96|136.96|134.16|0
1651102500000|2022-04-27 23:35:00|138.64|135.84|137.91|135.11|138.94|136.14|137.79|134.99|0
1651102800000|2022-04-27 23:40:00|137.85|135.05|136.11|133.31|137.85|135.05|136.11|133.31|0
1651103100000|2022-04-27 23:45:00|136.23|133.43|136.64|133.84|137.06|134.26|136.22|133.42|0
1651103400000|2022-04-27 23:50:00|136.7|133.9|136.57|133.77|136.94|134.14|136.34|133.54|0
1651103700000|2022-04-27 23:55:00|136.69|133.89|137.29|134.49|137.41|134.61|136.69|133.89|0
1651104000000|2022-04-28 00:00:00|137.05|134.25|135.49|132.69|137.05|134.25|135.49|132.69|0
1651104300000|2022-04-28 00:05:00|135.25|132.45|135.96|133.16|136.44|133.64|135.25|132.45|0
1651104600000|2022-04-28 00:10:00|135.9|133.1|135.96|133.16|136.2|133.4|135.72|132.92|0
1651104900000|2022-04-28 00:15:00|135.6|132.8|134.29|131.49|135.72|132.92|133.93|131.13|0
1651105200000|2022-04-28 00:20:00|134.11|131.31|133.1|130.3|134.11|131.31|132.87|130.07|0
1651105500000|2022-04-28 00:25:00|132.99|130.19|133.33|130.53|134.04|131.24|132.87|130.07|0
1651105800000|2022-04-28 00:30:00|133.22|130.42|133.74|130.94|134.16|131.36|132.51|129.71|0
1651106100000|2022-04-28 00:35:00|133.68|130.88|134.74|131.94|134.8|132|133.68|130.88|0
1651106400000|2022-04-28 00:40:00|134.68|131.88|135.45|132.65|136.05|133.25|134.44|131.64|0
1651106700000|2022-04-28 00:45:00|135.33|132.53|135.56|132.76|136.16|133.36|135.21|132.41|0
1651107000000|2022-04-28 00:50:00|135.68|132.88|136.63|133.83|136.75|133.95|135.56|132.76|0
1651107300000|2022-04-28 00:55:00|136.75|133.95|136.39|133.59|136.92|134.12|135.91|133.11|0
1651107600000|2022-04-28 01:00:00|136.51|133.71|137.1|134.3|137.22|134.42|135.55|132.75|0
1651107900000|2022-04-28 01:05:00|137.16|134.36|136.26|133.46|137.16|134.36|136.02|133.22|0
1651108200000|2022-04-28 01:10:00|136.14|133.34|135.77|132.97|136.38|133.58|135.66|132.86|0
1651108500000|2022-04-28 01:15:00|135.83|133.03|136.13|133.33|136.49|133.69|135.65|132.85|0
1651108800000|2022-04-28 01:20:00|136.01|133.21|133.57|130.77|136.24|133.44|133.16|130.36|0
1651109100000|2022-04-28 01:25:00|133.75|130.95|133.98|131.18|134.69|131.89|133.39|130.59|0
1651109400000|2022-04-28 01:30:00|134.03|131.23|132.09|129.29|134.03|131.23|131.74|128.94|0
1651109700000|2022-04-28 01:35:00|132.32|129.52|132.96|130.16|133.02|130.22|131.39|128.59|0
1651110000000|2022-04-28 01:40:00|132.91|130.11|132.67|129.87|133.49|130.69|132.67|129.87|0
1651110300000|2022-04-28 01:45:00|132.78|129.98|132.66|129.86|133.02|130.22|132.2|129.4|0
1651110600000|2022-04-28 01:50:00|132.84|130.04|133.18|130.38|134.07|131.27|132.84|130.04|0
1651110900000|2022-04-28 01:55:00|133.36|130.56|134.12|131.32|134.18|131.38|133.01|130.21|0
1651111200000|2022-04-28 02:00:00|134.06|131.26|134.3|131.5|134.65|131.85|133.71|130.91|0
1651111500000|2022-04-28 02:05:00|134.18|131.38|134.29|131.49|134.77|131.97|133.82|131.02|0
1651111800000|2022-04-28 02:10:00|134.35|131.55|134.76|131.96|134.76|131.96|134.29|131.49|0
1651112100000|2022-04-28 02:15:00|134.88|132.08|134.52|131.72|134.88|132.08|134.17|131.37|0
1651112400000|2022-04-28 02:20:00|134.57|131.77|134.28|131.48|134.57|131.77|134.04|131.24|0
1651112700000|2022-04-28 02:25:00|134.39|131.59|134.03|131.23|135.11|132.31|133.56|130.76|0
1651113000000|2022-04-28 02:30:00|133.97|131.17|134.98|132.18|135.34|132.54|133.97|131.17|0
1651113300000|2022-04-28 02:35:00|134.91|132.11|135.45|132.65|135.68|132.88|134.86|132.06|0
1651113600000|2022-04-28 02:40:00|135.68|132.88|137.47|134.67|137.47|134.67|135.68|132.88|0
1651113900000|2022-04-28 02:45:00|137.53|134.73|137.23|134.43|137.83|135.03|137.05|134.25|0
1651114200000|2022-04-28 02:50:00|137.35|134.55|136.74|133.94|137.47|134.67|136.74|133.94|0
1651114500000|2022-04-28 02:55:00|136.86|134.06|136.14|133.34|136.98|134.18|136.02|133.22|0
1651114800000|2022-04-28 03:00:00|136.26|133.46|136.19|133.39|136.5|133.7|136.02|133.22|0
1651115100000|2022-04-28 03:05:00|136.25|133.45|137.09|134.29|137.15|134.35|136.13|133.33|0
1651115400000|2022-04-28 03:10:00|136.97|134.17|137.32|134.52|137.81|135.01|136.67|133.87|0
1651115700000|2022-04-28 03:15:00|137.38|134.58|135.05|132.25|137.68|134.88|134.57|131.77|0
1651116000000|2022-04-28 03:20:00|134.81|132.01|135.4|132.6|135.52|132.72|134.57|131.77|0
1651116300000|2022-04-28 03:25:00|135.64|132.84|135.51|132.71|136.11|133.31|135.16|132.36|0
1651116600000|2022-04-28 03:30:00|135.57|132.77|135.63|132.83|136.23|133.43|134.97|132.17|0
1651116900000|2022-04-28 03:35:00|135.56|132.76|134.85|132.05|135.63|132.83|134.79|131.99|0
1651117200000|2022-04-28 03:40:00|134.91|132.11|134.67|131.87|134.91|132.11|134.2|131.4|0
1651117500000|2022-04-28 03:45:00|134.78|131.98|134.66|131.86|135.14|132.34|134.54|131.74|0
1651117800000|2022-04-28 03:50:00|134.72|131.92|134.54|131.74|134.9|132.1|134.48|131.68|0
1651118100000|2022-04-28 03:55:00|134.59|131.79|135.36|132.56|135.36|132.56|134.59|131.79|0
1651118400000|2022-04-28 04:00:00|135.48|132.68|135|132.2|135.72|132.92|134.77|131.97|0
1651118700000|2022-04-28 04:05:00|135.06|132.26|135.23|132.43|135.35|132.55|134.88|132.08|0
1651119000000|2022-04-28 04:10:00|135.59|132.79|135.4|132.6|135.95|133.15|135.11|132.31|0
1651119300000|2022-04-28 04:15:00|135.47|132.67|134.98|132.18|135.47|132.67|134.63|131.83|0
1651119600000|2022-04-28 04:20:00|134.92|132.12|135.34|132.54|135.46|132.66|134.87|132.07|0
1651119900000|2022-04-28 04:25:00|135.27|132.47|135.45|132.65|135.69|132.89|135.1|132.3|0
1651120200000|2022-04-28 04:30:00|135.57|132.77|135.8|133|135.8|133|135.15|132.35|0
1651120500000|2022-04-28 04:35:00|135.68|132.88|135.85|133.05|135.92|133.12|135.56|132.76|0
1651120800000|2022-04-28 04:40:00|135.8|133|136.06|133.26|136.13|133.33|134.93|132.13|0
1651121100000|2022-04-28 04:45:00|136|133.2|136.84|134.04|136.84|134.04|136|133.2|0
1651121400000|2022-04-28 04:50:00|136.96|134.16|136.59|133.79|136.96|134.16|136.47|133.67|0
1651121700000|2022-04-28 04:55:00|136.65|133.85|136.95|134.15|137.07|134.27|136.59|133.79|0
1651122000000|2022-04-28 05:00:00|136.89|134.09|136.34|133.54|136.89|134.09|135.93|133.13|0
1651122300000|2022-04-28 05:05:00|136.46|133.66|136.7|133.9|136.7|133.9|136.1|133.3|0
1651122600000|2022-04-28 05:10:00|136.64|133.84|136.57|133.77|136.75|133.95|136.21|133.41|0
1651122900000|2022-04-28 05:15:00|136.69|133.89|136.21|133.41|136.69|133.89|135.85|133.05|0
1651123200000|2022-04-28 05:20:00|136.33|133.53|135.72|132.92|136.44|133.64|135.6|132.8|0
1651123500000|2022-04-28 05:25:00|135.6|132.8|136.68|133.88|137.04|134.24|135.48|132.68|0
1651123800000|2022-04-28 05:30:00|136.73|133.93|136.19|133.39|137.16|134.36|135.95|133.15|0
1651124100000|2022-04-28 05:35:00|136.55|133.75|136.07|133.27|137.57|134.77|135.83|133.03|0
1651124400000|2022-04-28 05:40:00|136.12|133.32|135.58|132.78|136.31|133.51|134.99|132.19|0
1651124700000|2022-04-28 05:45:00|135.46|132.66|138.83|136.03|138.83|136.03|135.46|132.66|0
1651125000000|2022-04-28 05:50:00|138.71|135.91|139.31|136.51|139.68|136.88|138.34|135.54|0
1651125300000|2022-04-28 05:55:00|139.06|136.26|138.09|135.29|139.18|136.38|138.09|135.29|0
1651125600000|2022-04-28 06:00:00|138.15|135.35|139.48|136.68|139.91|137.11|137.25|134.45|0
1651125900000|2022-04-28 06:05:00|139.54|136.74|138.93|136.13|139.9|137.1|137.96|135.16|0
1651126200000|2022-04-28 06:10:00|139.05|136.25|139.89|137.09|140.26|137.46|138.02|135.22|0
1651126500000|2022-04-28 06:15:00|140.02|137.22|140.87|138.07|141.23|138.43|139.77|136.97|0
1651126800000|2022-04-28 06:20:00|140.99|138.19|141.6|138.8|142.21|139.41|140.62|137.82|0
1651127100000|2022-04-28 06:25:00|141.72|138.92|142.08|139.28|143.13|140.33|141.72|138.92|0
1651127400000|2022-04-28 06:30:00|141.96|139.16|142.08|139.28|142.82|140.02|141.83|139.03|0
1651127700000|2022-04-28 06:35:00|141.95|139.15|142.07|139.27|142.25|139.45|141.4|138.6|0
1651128000000|2022-04-28 06:40:00|142.19|139.39|143.18|140.38|143.3|140.5|141.82|139.02|0
1651128300000|2022-04-28 06:45:00|143.05|140.25|143.91|141.11|147.92|145.12|142.92|140.12|0
1651128600000|2022-04-28 06:50:00|143.97|141.17|144.09|141.29|144.65|141.85|143.84|141.04|0
1651128900000|2022-04-28 06:55:00|144.21|141.41|144.02|141.22|144.33|141.53|143.28|140.48|0
1651129200000|2022-04-28 07:00:00|144.39|141.59|144.69|141.89|145.01|142.21|142.54|139.74|0
1651129500000|2022-04-28 07:05:00|144.43|142.03|143.44|141.04|144.43|142.03|142.33|139.93|0
1651129800000|2022-04-28 07:10:00|143.69|141.29|145.29|142.89|147.3|144.9|142.57|140.17|0
1651130100000|2022-04-28 07:15:00|145.42|143.02|147.29|144.89|147.42|145.02|144.92|142.52|0
1651130400000|2022-04-28 07:20:00|147.41|145.01|148.17|145.77|149.99|147.59|146.91|144.51|0
1651130700000|2022-04-28 07:25:00|148.11|145.71|150.76|148.36|150.76|148.36|147.23|144.83|0
1651131000000|2022-04-28 07:30:00|150.63|148.23|150.37|147.97|151.52|149.12|150.12|147.72|0
1651131300000|2022-04-28 07:35:00|150.43|148.03|152.87|150.47|154.37|151.97|150.43|148.03|0
1651131600000|2022-04-28 07:40:00|152.93|150.53|152.6|150.2|152.99|150.59|152.09|149.69|0
1651131900000|2022-04-28 07:45:00|152.67|150.27|151.44|149.04|152.73|150.33|151.19|148.79|0
1651132200000|2022-04-28 07:50:00|151.76|149.36|150.16|147.76|151.83|149.43|150.16|147.76|0
1651132500000|2022-04-28 07:55:00|150.1|147.7|148.76|146.36|150.42|148.02|148.26|145.86|0
1651132800000|2022-04-28 08:00:00|148.64|146.24|149.52|147.12|151.24|148.84|148.51|146.11|0
1651133100000|2022-04-28 08:05:00|149.64|147.24|151.17|148.77|151.94|149.54|149.64|147.24|0
1651133400000|2022-04-28 08:10:00|150.97|148.57|152.7|150.3|152.7|150.3|149.38|146.98|0
1651133700000|2022-04-28 08:15:00|152.57|150.17|152.05|149.65|153.47|151.07|151.93|149.53|0
1651134000000|2022-04-28 08:20:00|151.93|149.53|153.27|150.87|153.46|151.06|151.47|149.07|0
1651134300000|2022-04-28 08:25:00|153.2|150.8|154.23|151.83|154.36|151.96|153.2|150.8|0
1651134600000|2022-04-28 08:30:00|154.36|151.96|154.23|151.83|154.36|151.96|153.2|150.8|0
1651134900000|2022-04-28 08:35:00|154.1|151.7|154.09|151.69|154.36|151.96|153.84|151.44|0
1651135200000|2022-04-28 08:40:00|153.96|151.56|154.22|151.82|156.17|153.77|153.7|151.3|0
1651135500000|2022-04-28 08:45:00|154.09|151.69|155.05|152.65|155.9|153.5|154.09|151.69|0
1651135800000|2022-04-28 08:50:00|155.12|152.72|155.57|153.17|155.64|153.24|154.34|151.94|0
1651136100000|2022-04-28 08:55:00|155.5|153.1|157.85|155.45|157.85|155.45|155.11|152.71|0
1651136400000|2022-04-28 09:00:00|158.11|155.71|158.17|155.77|159.09|156.69|156.67|154.27|0
1651136700000|2022-04-28 09:05:00|157.97|155.57|156.27|153.87|158.37|155.97|156.01|153.61|0
1651137000000|2022-04-28 09:10:00|156.4|154|155.35|152.95|156.4|154|154.83|152.43|0
1651137300000|2022-04-28 09:15:00|155.22|152.82|154.7|152.3|155.22|152.82|154.18|151.78|0
1651137600000|2022-04-28 09:20:00|154.63|152.23|155.4|153|155.6|153.2|154.44|152.04|0
1651137900000|2022-04-28 09:25:00|155.47|153.07|153.78|151.38|155.6|153.2|153.01|150.61|0
1651138200000|2022-04-28 09:30:00|153.97|151.57|154.74|152.34|155.26|152.86|153.91|151.51|0
1651138500000|2022-04-28 09:35:00|154.68|152.28|152.9|150.5|155.33|152.93|152.77|150.37|0
1651138800000|2022-04-28 09:40:00|153.03|150.63|151.42|149.02|154.32|151.92|151.42|149.02|0
1651139100000|2022-04-28 09:45:00|151.74|149.34|153.53|151.13|153.85|151.45|151.61|149.21|0
1651139400000|2022-04-28 09:50:00|153.28|150.88|152.75|150.35|153.4|151|151.47|149.07|0
1651139700000|2022-04-28 09:55:00|152.88|150.48|152.11|149.71|152.88|150.48|150.96|148.56|0
1651140000000|2022-04-28 10:00:00|152.24|149.84|151.72|149.32|152.62|150.22|151.08|148.68|0
1651140300000|2022-04-28 10:05:00|151.85|149.45|152.1|149.7|153|150.6|151.07|148.67|0
1651140600000|2022-04-28 10:10:00|151.97|149.57|150.81|148.41|152.16|149.76|150.75|148.35|0
1651140900000|2022-04-28 10:15:00|150.74|148.34|148.65|146.25|150.74|148.34|148.65|146.25|0
1651141200000|2022-04-28 10:20:00|148.77|146.37|149.53|147.13|150.04|147.64|148.2|145.8|0
1651141500000|2022-04-28 10:25:00|149.4|147|148.26|145.86|149.4|147|147.75|145.35|0
1651141800000|2022-04-28 10:30:00|148.44|146.04|149.2|146.8|149.65|147.25|147.88|145.48|0
1651142100000|2022-04-28 10:35:00|149.26|146.86|149.13|146.73|149.89|147.49|148.12|145.72|0
1651142400000|2022-04-28 10:40:00|149|146.6|149.19|146.79|150.02|147.62|148.37|145.97|0
1651142700000|2022-04-28 10:45:00|149.06|146.66|146.91|144.51|149.13|146.73|146.6|144.2|0
1651143000000|2022-04-28 10:50:00|146.85|144.45|146.84|144.44|147.48|145.08|146.59|144.19|0
1651143300000|2022-04-28 10:55:00|146.72|144.32|148.48|146.08|148.6|146.2|146.47|144.07|0
1651143600000|2022-04-28 11:00:00|148.35|145.95|151.4|149|151.78|149.38|148.35|145.95|0
1651143900000|2022-04-28 11:05:00|151.46|149.06|153.58|151.18|153.97|151.57|151.4|149|0
1651144200000|2022-04-28 11:10:00|153.84|151.44|152.8|150.4|153.96|151.56|152.47|150.07|0
1651144500000|2022-04-28 11:15:00|152.67|150.27|152.54|150.14|152.92|150.52|152.03|149.63|0
1651144800000|2022-04-28 11:20:00|152.66|150.26|152.4|150|152.92|150.52|152.02|149.62|0
1651145100000|2022-04-28 11:25:00|152.34|149.94|150.99|148.59|152.79|150.39|150.73|148.33|0
1651145400000|2022-04-28 11:30:00|150.73|148.33|149.83|147.43|151.5|149.1|149.71|147.31|0
1651145700000|2022-04-28 11:35:00|149.71|147.31|149.96|147.56|150.47|148.07|149.45|147.05|0
1651146000000|2022-04-28 11:40:00|149.89|147.49|150.33|147.93|150.34|147.94|149.57|147.17|0
1651146300000|2022-04-28 11:45:00|150.27|147.87|149.95|147.55|151.29|148.89|149.63|147.23|0
1651146600000|2022-04-28 11:50:00|149.82|147.42|149.05|146.65|150.84|148.44|148.8|146.4|0
1651146900000|2022-04-28 11:55:00|148.92|146.52|148.41|146.01|148.99|146.59|147.15|144.75|0
1651147200000|2022-04-28 12:00:00|148.29|145.89|147.46|145.06|148.92|146.52|147.4|145|0
1651147500000|2022-04-28 12:05:00|147.4|145|147.2|144.8|147.65|145.25|146.52|144.12|0
1651147800000|2022-04-28 12:10:00|147.14|144.74|145.63|143.23|147.14|144.74|145.32|142.92|0
1651148100000|2022-04-28 12:15:00|145.5|143.1|146.56|144.16|147.01|144.61|145.25|142.85|0
1651148400000|2022-04-28 12:20:00|146.63|144.23|148.13|145.73|148.26|145.86|146.38|143.98|0
1651148700000|2022-04-28 12:25:00|148.32|145.92|145.3|142.9|148.39|145.99|145.3|142.9|0
1651149000000|2022-04-28 12:30:00|145.05|142.65|142.56|140.16|145.05|142.65|142.38|139.98|0
1651149300000|2022-04-28 12:35:00|143|140.6|145.98|143.58|146.48|144.08|141.15|138.75|0
1651149600000|2022-04-28 12:40:00|146.23|143.83|147.61|145.21|149.51|147.11|145.73|143.33|0
1651149900000|2022-04-28 12:45:00|147.48|145.08|143.97|141.57|147.54|145.14|143.97|141.57|0
1651150200000|2022-04-28 12:50:00|143.72|141.32|141.01|138.61|143.85|141.45|140.15|137.75|0
1651150500000|2022-04-28 12:55:00|140.76|138.36|141.98|139.58|141.98|139.58|139.66|137.26|0
1651150800000|2022-04-28 13:00:00|141.74|139.34|142.1|139.7|143.59|141.19|140.88|138.48|0
1651151100000|2022-04-28 13:05:00|142.22|139.82|144.08|141.68|144.45|142.05|142.22|139.82|0
1651151400000|2022-04-28 13:10:00|143.95|141.55|142.46|140.06|144.26|141.86|142.46|140.06|0
1651151700000|2022-04-28 13:15:00|142.58|140.18|144.81|142.41|145.31|142.91|141.97|139.57|0
1651152000000|2022-04-28 13:20:00|144.94|142.54|145.31|142.91|145.81|143.41|144.56|142.16|0
1651152300000|2022-04-28 13:25:00|144.99|142.59|143.81|141.41|145.37|142.97|142.82|140.42|0
1651152600000|2022-04-28 13:30:00|144.05|141.65|138.78|136.38|147.81|145.41|137.16|134.76|0
1651152900000|2022-04-28 13:35:00|139.02|136.62|137.93|135.53|141.58|139.18|137.33|134.93|0
1651153200000|2022-04-28 13:40:00|137.21|134.81|132.68|130.28|140.24|137.84|131.91|129.51|0
1651153500000|2022-04-28 13:45:00|132.91|130.51|133.62|131.22|137.32|134.92|132.91|130.51|0
1651153800000|2022-04-28 13:50:00|133.38|130.98|136.21|133.81|136.69|134.29|129.99|127.59|0
1651154100000|2022-04-28 13:55:00|135.85|133.45|134.77|132.37|136.57|134.17|133.23|130.83|0
1651154400000|2022-04-28 14:00:00|134.53|132.13|127.15|124.75|135.01|132.61|127.03|124.63|0
1651154700000|2022-04-28 14:05:00|127.26|124.86|130.27|127.87|132.27|129.87|126.46|124.06|0
1651155000000|2022-04-28 14:10:00|130.86|128.46|130.27|127.87|132.15|129.75|127.6|125.2|0
1651155300000|2022-04-28 14:15:00|130.15|127.75|135.46|133.06|135.58|133.18|127.83|125.43|0
1651155600000|2022-04-28 14:20:00|135.7|133.3|132.25|129.85|135.7|133.3|131.05|128.65|0
1651155900000|2022-04-28 14:25:00|132.02|129.62|126.11|123.71|132.13|129.73|125.82|123.42|0
1651156200000|2022-04-28 14:30:00|125.65|123.25|124.7|122.3|126.68|124.28|123.49|121.09|0
1651156500000|2022-04-28 14:35:00|124.36|121.96|125.82|123.42|127.88|125.48|124.36|121.96|0
1651156800000|2022-04-28 14:40:00|125.48|123.08|126.27|123.87|126.39|123.99|123|120.6|0
1651157100000|2022-04-28 14:45:00|126.39|123.99|126.32|123.92|128.68|126.28|125.59|123.19|0
1651157400000|2022-04-28 14:50:00|126.27|123.87|126.89|124.49|127.98|125.58|123.89|121.49|0
1651157700000|2022-04-28 14:55:00|127.29|124.89|130.34|127.94|131.69|129.29|127.06|124.66|0
1651158000000|2022-04-28 15:00:00|130.69|128.29|132.91|130.51|133.68|131.28|129.94|127.54|0
1651158300000|2022-04-28 15:05:00|132.98|130.58|137.13|134.73|137.85|135.45|131.68|129.28|0
1651158600000|2022-04-28 15:10:00|136.77|134.37|137.85|135.45|137.85|135.45|135.93|133.53|0
1651158900000|2022-04-28 15:15:00|139.06|136.66|138.41|136.01|140.02|137.62|136.77|134.37|0
1651159200000|2022-04-28 15:20:00|138.53|136.13|136.35|133.95|138.78|136.38|135.4|133|0
1651159500000|2022-04-28 15:25:00|136.72|134.32|134.81|132.41|138.32|135.92|134.01|131.61|0
1651159800000|2022-04-28 15:30:00|135.47|133.07|137.52|135.12|137.64|135.24|133.43|131.03|0
1651160100000|2022-04-28 15:35:00|137.4|135|132.83|130.43|137.52|135.12|132.77|130.37|0
1651160400000|2022-04-28 15:40:00|132.71|130.31|131.4|129|134.14|131.74|131.4|129|0
1651160700000|2022-04-28 15:45:00|131.52|129.12|131.28|128.88|131.87|129.47|129.28|126.88|0
1651161000000|2022-04-28 15:50:00|131.16|128.76|133.82|131.42|135.44|133.04|130.22|127.82|0
1651161300000|2022-04-28 15:55:00|133.76|131.36|134.18|131.78|134.36|131.96|131.44|129.04|0
1651161600000|2022-04-28 16:00:00|133.88|131.48|136.29|133.89|136.78|134.38|132.83|130.43|0
1651161900000|2022-04-28 16:05:00|136.17|133.77|134.25|131.85|136.17|133.77|132.23|129.83|0
1651162200000|2022-04-28 16:10:00|134.49|132.09|138.34|135.94|138.34|135.94|134.01|131.61|0
1651162500000|2022-04-28 16:15:00|138.83|136.43|141.77|139.37|141.89|139.49|138.16|135.76|0
1651162800000|2022-04-28 16:20:00|141.64|139.24|144.12|141.72|144.74|142.34|141.15|138.75|0
1651163100000|2022-04-28 16:25:00|144.24|141.84|147.75|145.35|147.75|145.35|144.24|141.84|0
1651163400000|2022-04-28 16:30:00|148.01|145.61|150.41|147.53|150.78|147.66|147.37|144.97|0
1651163700000|2022-04-28 16:35:00|150.66|147.78|151.7|148.82|152.35|149.47|148.17|145.29|0
1651164000000|2022-04-28 16:40:00|151.57|148.69|154.44|151.56|154.7|151.82|151.57|148.69|0
1651164300000|2022-04-28 16:45:00|154.7|151.82|157.45|154.57|160.24|157.36|154.7|151.82|0
1651164600000|2022-04-28 16:50:00|157.58|154.7|157.84|154.96|157.97|155.09|154.43|151.55|0
1651164900000|2022-04-28 16:55:00|157.45|154.57|158.41|155.53|158.91|156.03|156.01|153.13|0
1651165200000|2022-04-28 17:00:00|158.94|156.06|159.87|156.99|160.14|157.26|156.69|153.81|0
1651165500000|2022-04-28 17:05:00|159.74|156.86|162.14|159.26|162.82|159.94|158.27|155.39|0
1651165800000|2022-04-28 17:10:00|162.01|159.13|166.62|163.74|167.03|164.15|162.01|159.13|0
1651166100000|2022-04-28 17:15:00|166.34|163.46|165.6|162.72|167.58|164.7|163.22|160.34|0
1651166400000|2022-04-28 17:20:00|165.47|162.59|163.02|160.14|165.6|162.72|161.54|158.66|0
1651166700000|2022-04-28 17:25:00|163.29|160.41|165.19|162.31|166|163.12|163.02|160.14|0
1651167000000|2022-04-28 17:30:00|165.05|162.17|165.18|162.3|166.41|163.53|162.4|159.52|0
1651167300000|2022-04-28 17:35:00|165.32|162.44|168.19|165.31|168.46|165.58|164.23|161.35|0
1651167600000|2022-04-28 17:40:00|168.46|165.58|165.72|162.84|169.01|166.13|163.13|160.25|0
1651167900000|2022-04-28 17:45:00|165.71|162.83|168.7|165.82|169.52|166.64|164.62|161.74|0
1651168200000|2022-04-28 17:50:00|168.83|165.95|166.03|163.15|168.83|165.95|164.46|161.58|0
1651168500000|2022-04-28 17:55:00|166.17|163.29|167.21|164.81|168.11|165.71|164.95|162.07|0
1651168800000|2022-04-28 18:00:00|167.35|164.95|168.17|165.77|168.72|166.32|166.39|163.99|0
1651169100000|2022-04-28 18:05:00|168.03|165.63|166.93|164.53|168.3|165.9|165.43|163.03|0
1651169400000|2022-04-28 18:10:00|167.06|164.66|166.37|163.97|169.12|166.72|166.1|163.7|0
1651169700000|2022-04-28 18:15:00|166.78|164.38|168.15|165.75|168.15|165.75|164.87|162.47|0
1651170000000|2022-04-28 18:20:00|168.01|165.61|169.66|167.26|169.66|167.26|166.23|163.83|0
1651170300000|2022-04-28 18:25:00|169.8|167.4|169.1|166.7|169.8|167.4|167.59|165.19|0
1651170600000|2022-04-28 18:30:00|169.24|166.84|168.82|166.42|170.49|168.09|167.04|164.64|0
1651170900000|2022-04-28 18:35:00|169.1|166.7|170.61|168.21|171.31|168.91|168.55|166.15|0
1651171200000|2022-04-28 18:40:00|170.75|168.35|173.67|171.27|173.81|171.41|170.75|168.35|0
1651171500000|2022-04-28 18:45:00|173.81|171.41|176.66|174.26|176.66|174.26|173.67|171.27|0
1651171800000|2022-04-28 18:50:00|176.8|174.4|174.26|171.86|178.78|176.38|174.26|171.86|0
1651172100000|2022-04-28 18:55:00|174.12|171.72|176.65|174.25|176.79|174.39|173.28|170.88|0
1651172400000|2022-04-28 19:00:00|175.95|173.55|176.71|174.31|178.48|176.08|174.4|172|0
1651172700000|2022-04-28 19:05:00|176.5|174.1|178.64|175.76|179.43|176.55|176.5|174.1|0
1651173000000|2022-04-28 19:10:00|178.57|175.69|176.59|173.71|178.57|175.69|175.61|172.73|0
1651173300000|2022-04-28 19:15:00|176.31|173.43|179.87|176.99|179.87|176.99|175.47|172.59|0
1651173600000|2022-04-28 19:20:00|180.01|177.13|183.19|180.31|183.48|180.6|179.16|176.28|0
1651173900000|2022-04-28 19:25:00|182.76|179.88|178.5|175.62|183.05|180.17|178.5|175.62|0
1651174200000|2022-04-28 19:30:00|178.36|175.48|176.24|173.36|179.07|176.19|174.57|171.69|0
1651174500000|2022-04-28 19:35:00|176.38|173.5|175.26|172.38|177.63|174.75|173.6|170.72|0
1651174800000|2022-04-28 19:40:00|175.4|172.52|173.32|170.44|178.61|175.73|172.63|169.75|0
1651175100000|2022-04-28 19:45:00|172.9|170.02|172.85|169.97|176.34|173.46|170.52|167.64|0
1651175400000|2022-04-28 19:50:00|171.06|168.18|171.2|168.32|172.29|169.41|168.34|165.46|0
1651175700000|2022-04-28 19:55:00|170.78|167.9|173.85|170.97|173.85|170.97|167.44|164.56|0
1651176000000|2022-04-28 20:00:00|174.68|171.8|162.81|159.93|174.82|171.94|158.18|155.3|0
1651176300000|2022-04-28 20:05:00|163.74|160.86|161.52|158.64|166.9|164.02|160.47|157.59|0
1651176600000|2022-04-28 20:10:00|160.6|157.72|159.41|156.53|163.71|160.83|159.02|156.14|0
1651176900000|2022-04-28 20:15:00|160.17|156.81|160.36|157|161.49|158.13|158.47|155.11|0
1651177200000|2022-04-28 20:20:00|160.43|157.07|162.08|158.72|163.8|160.44|159.18|155.82|0
1651177500000|2022-04-28 20:25:00|162.21|158.85|162.87|159.51|163.4|160.04|160.82|157.46|0
1651177800000|2022-04-28 20:30:00|163.07|159.71|170.89|166.97|176.68|173.32|163.07|159.71|0
1651178100000|2022-04-28 20:35:00|171.09|167.17|168.64|164.72|173.29|169.37|168.03|164.11|0
1651178400000|2022-04-28 20:40:00|168.71|164.79|167.45|163.53|169.11|165.19|166.3|162.38|0
1651178700000|2022-04-28 20:45:00|167.25|163.33|159.62|155.7|167.38|163.46|159.36|155.44|0
1651179000000|2022-04-28 20:50:00|159.69|155.77|160.78|157.98|161.04|158.24|158.87|155.25|0
1651179300000|2022-04-28 20:55:00|160.51|157.71|160.24|157.44|162.84|160.04|159.39|156.59|0
1651179600000|2022-04-28 21:00:00|160.01|157.21|158.68|155.88|161.46|158.66|158.09|155.29|0
1651179900000|2022-04-28 21:05:00|158.66|155.86|157.08|154.28|158.83|156.03|156.69|153.89|0
1651180200000|2022-04-28 21:10:00|157.07|154.27|154.32|151.52|158.33|155.53|154.32|151.52|0
1651180500000|2022-04-28 21:15:00|154.37|151.57|153.95|151.15|155.05|152.25|153.6|150.8|0
1651180800000|2022-04-28 21:20:00|154.12|151.32|148.89|146.09|154.23|151.43|147.22|144.42|0
1651181100000|2022-04-28 21:25:00|148.91|146.11|150.31|147.51|151.28|148.48|148.25|145.45|0
1651181400000|2022-04-28 21:30:00|150.33|147.53|150.23|147.43|150.61|147.81|149.45|146.65|0
1651181700000|2022-04-28 21:35:00|150.3|147.5|150.4|147.6|150.4|147.6|149.38|146.58|0
1651182000000|2022-04-28 21:40:00|150.44|147.64|150.27|147.47|152.1|149.3|150.27|147.47|0
1651182300000|2022-04-28 21:45:00|150.08|147.28|153.23|150.43|153.52|150.72|150.08|147.28|0
1651182600000|2022-04-28 21:50:00|153.21|150.41|153.61|150.81|154.15|151.35|152.89|150.09|0
1651182900000|2022-04-28 21:55:00|153.55|150.75|153.78|150.98|154.91|152.11|153.42|150.62|0
1651183200000|2022-04-28 22:00:00|150.43|147.63|153.12|150.32|153.25|150.45|147.39|144.59|0
1651183500000|2022-04-28 22:05:00|153.06|150.26|153.44|150.64|154.22|151.42|152.54|149.74|0
1651183800000|2022-04-28 22:10:00|153.31|150.51|153.95|151.15|154.79|151.99|152.15|149.35|0
1651184100000|2022-04-28 22:15:00|154.47|151.67|154.78|151.98|155.77|152.97|154.34|151.54|0
1651184400000|2022-04-28 22:20:00|154.72|151.92|154.59|151.79|156.54|153.74|154.33|151.53|0
1651184700000|2022-04-28 22:25:00|154.72|151.92|153.93|151.13|154.98|152.18|152.78|149.98|0
1651185000000|2022-04-28 22:30:00|153.87|151.07|154.71|151.91|155.88|153.08|153.87|151.07|0
1651185300000|2022-04-28 22:35:00|154.58|151.78|153.92|151.12|154.58|151.78|153.67|150.87|0
1651185600000|2022-04-28 22:40:00|153.79|150.99|152.12|149.32|154.05|151.25|151.35|148.55|0
1651185900000|2022-04-28 22:45:00|151.73|148.93|151.73|148.93|152.63|149.83|151.35|148.55|0
1651186200000|2022-04-28 22:50:00|151.66|148.86|151.21|148.41|151.85|149.05|150.83|148.03|0
1651186500000|2022-04-28 22:55:00|151.34|148.54|152.23|149.43|152.36|149.56|151.21|148.41|0
1651186800000|2022-04-28 23:00:00|152.36|149.56|151.45|148.65|152.36|149.56|151|148.2|0
1651187100000|2022-04-28 23:05:00|151.32|148.52|151.83|149.03|151.83|149.03|151|148.2|0
1651187400000|2022-04-28 23:10:00|151.77|148.97|151.95|149.15|152.21|149.41|151.44|148.64|0
1651187700000|2022-04-28 23:15:00|151.76|148.96|153.62|150.82|153.81|151.01|151.31|148.51|0
1651188000000|2022-04-28 23:20:00|153.49|150.69|153.36|150.56|154.27|151.47|153.29|150.49|0
1651188300000|2022-04-28 23:25:00|153.49|150.69|153.55|150.75|153.62|150.82|152.97|150.17|0
1651188600000|2022-04-28 23:30:00|153.48|150.68|152.51|149.71|154|151.2|152.32|149.52|0
1651188900000|2022-04-28 23:35:00|152.45|149.65|151.93|149.13|152.83|150.03|151.61|148.81|0
1651189200000|2022-04-28 23:40:00|152.06|149.26|151.67|148.87|152.06|149.26|151.29|148.49|0
1651189500000|2022-04-28 23:45:00|151.79|148.99|152.05|149.25|152.05|149.25|151.41|148.61|0
1651189800000|2022-04-28 23:50:00|151.92|149.12|152.23|149.43|152.3|149.5|151.66|148.86|0
1651190100000|2022-04-28 23:55:00|152.3|149.5|152.04|149.24|152.3|149.5|151.78|148.98|0
1651190400000|2022-04-29 00:00:00|152.16|149.36|152.61|149.81|152.8|150|151.91|149.11|0
1651190700000|2022-04-29 00:05:00|152.54|149.74|153.18|150.38|153.24|150.44|152.54|149.74|0
1651191000000|2022-04-29 00:10:00|153.12|150.32|154.99|152.19|155.12|152.32|153.05|150.25|0
1651191300000|2022-04-29 00:15:00|155.12|152.32|155.3|152.5|155.88|153.08|154.13|151.33|0
1651191600000|2022-04-29 00:20:00|155.43|152.63|157.26|154.46|157.39|154.59|155.43|152.63|0
1651191900000|2022-04-29 00:25:00|157.13|154.33|157.38|154.58|157.98|155.18|156.99|154.19|0
1651192200000|2022-04-29 00:30:00|157.52|154.72|156.85|154.05|157.65|154.85|156.85|154.05|0
1651192500000|2022-04-29 00:35:00|156.92|154.12|156.59|153.79|157.64|154.84|156.45|153.65|0
1651192800000|2022-04-29 00:40:00|156.72|153.92|155.92|153.12|156.72|153.92|155.53|152.73|0
1651193100000|2022-04-29 00:45:00|155.79|152.99|155.92|153.12|156.19|153.39|155.53|152.73|0
1651193400000|2022-04-29 00:50:00|155.98|153.18|155.52|152.72|156.84|154.04|155.39|152.59|0
1651193700000|2022-04-29 00:55:00|155.39|152.59|156.83|154.03|156.96|154.16|155.26|152.46|0
1651194000000|2022-04-29 01:00:00|156.89|154.09|156.17|153.37|157.35|154.55|156.17|153.37|0
1651194300000|2022-04-29 01:05:00|156.3|153.5|157.14|154.34|157.34|154.54|156.3|153.5|0
1651194600000|2022-04-29 01:10:00|157.21|154.41|156.94|154.14|157.73|154.93|156.55|153.75|0
1651194900000|2022-04-29 01:15:00|157.07|154.27|159.31|156.51|159.71|156.91|156.81|154.01|0
1651195200000|2022-04-29 01:20:00|159.38|156.58|158.91|156.11|159.58|156.78|157.86|155.06|0
1651195500000|2022-04-29 01:25:00|158.97|156.17|160.23|157.43|161.3|158.5|158.91|156.11|0
1651195800000|2022-04-29 01:30:00|160.43|157.63|162.1|159.3|162.5|159.7|160.37|157.57|0
1651196100000|2022-04-29 01:35:00|162.37|159.57|162.76|159.96|163.17|160.37|162.03|159.23|0
1651196400000|2022-04-29 01:40:00|162.9|160.1|163.7|160.9|164.51|161.71|162.63|159.83|0
1651196700000|2022-04-29 01:45:00|163.83|161.03|163.56|160.76|164.24|161.44|163.16|160.36|0
1651197000000|2022-04-29 01:50:00|163.49|160.69|163.02|160.22|163.83|161.03|162.62|159.82|0
1651197300000|2022-04-29 01:55:00|163.08|160.28|162.54|159.74|163.55|160.75|162.54|159.74|0
1651197600000|2022-04-29 02:00:00|162.81|160.01|163.07|160.27|163.28|160.48|162.4|159.6|0
1651197900000|2022-04-29 02:05:00|163.01|160.21|163.27|160.47|163.4|160.6|162.53|159.73|0
1651198200000|2022-04-29 02:10:00|163.4|160.6|161.79|158.99|163.94|161.14|161.65|158.85|0
1651198500000|2022-04-29 02:15:00|161.92|159.12|161.92|159.12|162.46|159.66|161.72|158.92|0
1651198800000|2022-04-29 02:20:00|162.11|159.31|162.24|159.44|162.31|159.51|161.64|158.84|0
1651199100000|2022-04-29 02:25:00|162.18|159.38|161.91|159.11|162.18|159.38|160.71|157.91|0
1651199400000|2022-04-29 02:30:00|161.77|158.97|160.36|157.56|161.77|158.97|160.16|157.36|0
1651199700000|2022-04-29 02:35:00|160.43|157.63|159.49|156.69|160.96|158.16|159.36|156.56|0
1651200000000|2022-04-29 02:40:00|159.36|156.56|159.62|156.82|159.75|156.95|158.56|155.76|0
1651200300000|2022-04-29 02:45:00|159.75|156.95|160.41|157.61|160.95|158.15|159.75|156.95|0
1651200600000|2022-04-29 02:50:00|160.55|157.75|161.01|158.21|161.41|158.61|160.55|157.75|0
1651200900000|2022-04-29 02:55:00|161.21|158.41|160.54|157.74|161.54|158.74|160.14|157.34|0
1651201200000|2022-04-29 03:00:00|160.67|157.87|160.93|158.13|161.34|158.54|160.67|157.87|0
1651201500000|2022-04-29 03:05:00|160.8|158|160.39|157.59|160.93|158.13|160|157.2|0
1651201800000|2022-04-29 03:10:00|160.32|157.52|159.46|156.66|160.39|157.59|158.8|156|0
1651202100000|2022-04-29 03:15:00|159.72|156.92|161.18|158.38|161.52|158.72|159.19|156.39|0
1651202400000|2022-04-29 03:20:00|161.32|158.52|159.84|157.04|161.45|158.65|159.84|157.04|0
1651202700000|2022-04-29 03:25:00|159.91|157.11|161.84|159.04|162.51|159.71|159.71|156.91|0
1651203000000|2022-04-29 03:30:00|161.91|159.11|162.03|159.23|162.44|159.64|161.64|158.84|0
1651203300000|2022-04-29 03:35:00|162.24|159.44|160.76|157.96|162.24|159.44|160.43|157.63|0
1651203600000|2022-04-29 03:40:00|160.89|158.09|161.02|158.22|161.29|158.49|159.96|157.16|0
1651203900000|2022-04-29 03:45:00|160.89|158.09|160.75|157.95|161.82|159.02|160.69|157.89|0
1651204200000|2022-04-29 03:50:00|160.81|158.01|159.68|156.88|162.09|159.29|159.55|156.75|0
1651204500000|2022-04-29 03:55:00|159.81|157.01|161.2|158.4|161.41|158.61|158.88|156.08|0
1651204800000|2022-04-29 04:00:00|161.27|158.47|160.47|157.67|162.21|159.41|160.27|157.47|0
1651205100000|2022-04-29 04:05:00|160.4|157.6|160.79|157.99|160.93|158.13|159.93|157.13|0
1651205400000|2022-04-29 04:10:00|160.73|157.93|160.46|157.66|160.93|158.13|160.26|157.46|0
1651205700000|2022-04-29 04:15:00|160.39|157.59|160.65|157.85|160.85|158.05|160.19|157.39|0
1651206000000|2022-04-29 04:20:00|160.59|157.79|160.45|157.65|161.12|158.32|160.31|157.51|0
1651206300000|2022-04-29 04:25:00|160.51|157.71|160.77|157.97|161.04|158.24|160.38|157.58|0
1651206600000|2022-04-29 04:30:00|160.71|157.91|161.24|158.44|161.5|158.7|160.5|157.7|0
1651206900000|2022-04-29 04:35:00|161.1|158.3|160.7|157.9|161.43|158.63|160.56|157.76|0
1651207200000|2022-04-29 04:40:00|160.76|157.96|161.09|158.29|161.23|158.43|160.56|157.76|0
1651207500000|2022-04-29 04:45:00|160.96|158.16|161.49|158.69|161.49|158.69|160.42|157.62|0
1651207800000|2022-04-29 04:50:00|161.62|158.82|161.48|158.68|161.89|159.09|160.55|157.75|0
1651208100000|2022-04-29 04:55:00|161.55|158.75|162.01|159.21|162.42|159.62|161.35|158.55|0
1651208400000|2022-04-29 05:00:00|161.88|159.08|164.57|161.77|164.98|162.18|161.88|159.08|0
1651208700000|2022-04-29 05:05:00|164.7|161.9|165.51|162.71|165.65|162.85|164.43|161.63|0
1651209000000|2022-04-29 05:10:00|165.37|162.57|164.96|162.16|165.51|162.71|164.56|161.76|0
1651209300000|2022-04-29 05:15:00|165.1|162.3|163.88|161.08|165.1|162.3|163.74|160.94|0
1651209600000|2022-04-29 05:20:00|164.01|161.21|162.93|160.13|164.14|161.34|161.59|158.79|0
1651209900000|2022-04-29 05:25:00|162.79|159.99|163.46|160.66|163.6|160.8|162.66|159.86|0
1651210200000|2022-04-29 05:30:00|163.59|160.79|163.65|160.85|164.27|161.47|162.78|159.98|0
1651210500000|2022-04-29 05:35:00|163.59|160.79|164.53|161.73|164.94|162.14|163.45|160.65|0
1651210800000|2022-04-29 05:40:00|164.66|161.86|164.12|161.32|164.8|162|163.85|161.05|0
1651211100000|2022-04-29 05:45:00|164.39|161.59|163.98|161.18|164.66|161.86|163.91|161.11|0
1651211400000|2022-04-29 05:50:00|163.84|161.04|162.22|159.42|163.98|161.18|162.02|159.22|0
1651211700000|2022-04-29 05:55:00|161.95|159.15|163.29|160.49|163.43|160.63|161.28|158.48|0
1651212000000|2022-04-29 06:00:00|163.16|160.36|164.57|161.77|164.57|161.77|161.14|158.34|0
1651212300000|2022-04-29 06:05:00|164.77|161.97|166.13|163.33|167.22|164.42|164.64|161.84|0
1651212600000|2022-04-29 06:10:00|165.99|163.19|163.95|161.15|165.99|163.19|162.88|160.08|0
1651212900000|2022-04-29 06:15:00|164.09|161.29|164.35|161.55|165.71|162.91|162.94|160.14|0
1651213200000|2022-04-29 06:20:00|164.22|161.42|165.7|162.9|166.31|163.51|163.54|160.74|0
1651213500000|2022-04-29 06:25:00|165.5|162.7|165.97|163.17|166.52|163.72|164.75|161.95|0
1651213800000|2022-04-29 06:30:00|166.1|163.3|166.78|163.98|167.33|164.53|165.15|162.35|0
1651214100000|2022-04-29 06:35:00|166.85|164.05|167.46|164.66|168.28|165.48|166.78|163.98|0
1651214400000|2022-04-29 06:40:00|167.18|164.38|167.38|164.58|167.66|164.86|166.5|163.7|0
1651214700000|2022-04-29 06:45:00|167.32|164.52|165.95|163.15|168|165.2|165.81|163.01|0
1651215000000|2022-04-29 06:50:00|166.22|163.42|164.31|161.51|166.36|163.56|164.05|161.25|0
1651215300000|2022-04-29 06:55:00|164.04|161.24|163.67|160.87|164.72|161.92|163.27|160.47|0
1651215600000|2022-04-29 07:00:00|164.08|161.28|159.77|156.97|164.35|161.55|158.6|155.8|0
1651215900000|2022-04-29 07:05:00|159.7|157.3|160.23|157.83|160.36|157.96|157.32|154.92|0
1651216200000|2022-04-29 07:10:00|160.36|157.96|157.94|155.54|160.69|158.29|157.54|155.14|0
1651216500000|2022-04-29 07:15:00|157.87|155.47|158.73|156.33|159.79|157.39|157.67|155.27|0
1651216800000|2022-04-29 07:20:00|158.79|156.39|160.18|157.78|161.45|159.05|158.79|156.39|0
1651217100000|2022-04-29 07:25:00|159.71|157.31|160.31|157.91|161.52|159.12|158.25|155.85|0
1651217400000|2022-04-29 07:30:00|160.37|157.97|161.77|159.37|162.51|160.11|160.37|157.97|0
1651217700000|2022-04-29 07:35:00|161.7|159.3|163.25|160.85|164.19|161.79|161.7|159.3|0
1651218000000|2022-04-29 07:40:00|163.38|160.98|162.44|160.04|163.79|161.39|161.03|158.63|0
1651218300000|2022-04-29 07:45:00|162.3|159.9|163.38|160.98|163.85|161.45|161.17|158.77|0
1651218600000|2022-04-29 07:50:00|163.45|161.05|163.04|160.64|165.07|162.67|161.22|158.82|0
1651218900000|2022-04-29 07:55:00|162.97|160.57|161.69|159.29|163.37|160.97|160.95|158.55|0
1651219200000|2022-04-29 08:00:00|161.96|159.56|162.76|160.36|163.57|161.17|160.88|158.48|0
1651219500000|2022-04-29 08:05:00|163.3|160.9|162.48|160.08|164.24|161.84|161.28|158.88|0
1651219800000|2022-04-29 08:10:00|162.62|160.22|162.95|160.55|163.56|161.16|162.35|159.95|0
1651220100000|2022-04-29 08:15:00|163.02|160.62|162.47|160.07|164.1|161.7|162.47|160.07|0
1651220400000|2022-04-29 08:20:00|162.34|159.94|160.59|158.19|162.47|160.07|160.46|158.06|0
1651220700000|2022-04-29 08:25:00|160.65|158.25|163.54|161.14|163.54|161.14|158.86|156.46|0
1651221000000|2022-04-29 08:30:00|163.4|161|160.58|158.18|163.54|161.14|160.58|158.18|0
1651221300000|2022-04-29 08:35:00|160.38|157.98|158.18|155.78|161.25|158.85|158.18|155.78|0
1651221600000|2022-04-29 08:40:00|158.31|155.91|157.91|155.51|159.77|157.37|157.51|155.11|0
1651221900000|2022-04-29 08:45:00|157.51|155.11|159.9|157.5|160.57|158.17|157.51|155.11|0
1651222200000|2022-04-29 08:50:00|159.63|157.23|158.96|156.56|160.09|157.69|158.43|156.03|0
1651222500000|2022-04-29 08:55:00|158.89|156.49|158.69|156.29|159.22|156.82|157.76|155.36|0
1651222800000|2022-04-29 09:00:00|158.75|156.35|158.12|155.72|158.78|156.38|156.55|154.15|0
1651223100000|2022-04-29 09:05:00|158.25|155.85|155.61|153.21|158.25|155.85|155.09|152.69|0
1651223400000|2022-04-29 09:10:00|155.74|153.34|155.21|152.81|156.27|153.87|155.09|152.69|0
1651223700000|2022-04-29 09:15:00|155.08|152.68|155.47|153.07|155.73|153.33|154.16|151.76|0
1651224000000|2022-04-29 09:20:00|155.34|152.94|156.18|153.78|157.04|154.64|154.68|152.28|0
1651224300000|2022-04-29 09:25:00|155.92|153.52|153.89|151.49|155.99|153.59|153.37|150.97|0
1651224600000|2022-04-29 09:30:00|153.63|151.23|153.95|151.55|155.46|153.06|152.85|150.45|0
1651224900000|2022-04-29 09:35:00|153.89|151.49|154.86|152.46|155.06|152.66|153.23|150.83|0
1651225200000|2022-04-29 09:40:00|154.79|152.39|154.42|152.02|155.07|152.67|153.37|150.97|0
1651225500000|2022-04-29 09:45:00|154.29|151.89|154.54|152.14|154.8|152.4|153.5|151.1|0
1651225800000|2022-04-29 09:50:00|154.8|152.4|153.11|150.71|155.19|152.79|152.98|150.58|0
1651226100000|2022-04-29 09:55:00|153.24|150.84|154.4|152|154.67|152.27|152.84|150.44|0
1651226400000|2022-04-29 10:00:00|154.46|152.06|156.55|154.15|157.41|155.01|154.2|151.8|0
1651226700000|2022-04-29 10:05:00|156.49|154.09|156.22|153.82|156.49|154.09|155.3|152.9|0
1651227000000|2022-04-29 10:10:00|156.09|153.69|154.64|152.24|156.09|153.69|153.67|151.27|0
1651227300000|2022-04-29 10:15:00|154.51|152.11|154.51|152.11|155.95|153.55|153.99|151.59|0
1651227600000|2022-04-29 10:20:00|154.44|152.04|153.07|150.67|154.51|152.11|152.95|150.55|0
1651227900000|2022-04-29 10:25:00|153.46|151.06|151.52|149.12|153.59|151.19|150.88|148.48|0
1651228200000|2022-04-29 10:30:00|151.65|149.25|152.16|149.76|152.68|150.28|150.87|148.47|0
1651228500000|2022-04-29 10:35:00|151.9|149.5|151.06|148.66|152.16|149.76|150.74|148.34|0
1651228800000|2022-04-29 10:40:00|150.99|148.59|150.41|148.01|151.76|149.36|149.25|146.85|0
1651229100000|2022-04-29 10:45:00|150.29|147.89|150.28|147.88|151.05|148.65|149.77|147.37|0
1651229400000|2022-04-29 10:50:00|150.15|147.75|151.43|149.03|151.82|149.42|150.15|147.75|0
1651229700000|2022-04-29 10:55:00|151.3|148.9|150.4|148|151.56|149.16|149.38|146.98|0
1651230000000|2022-04-29 11:00:00|150.53|148.13|150.27|147.87|151.94|149.54|149.25|146.85|0
1651230300000|2022-04-29 11:05:00|150.39|147.99|151.09|148.69|151.55|149.15|150.13|147.73|0
1651230600000|2022-04-29 11:10:00|151.16|148.76|149.3|146.9|151.16|148.76|148.47|146.07|0
1651230900000|2022-04-29 11:15:00|149.23|146.83|151.15|148.75|151.27|148.87|149.11|146.71|0
1651231200000|2022-04-29 11:20:00|151.08|148.68|151.91|149.51|152.17|149.77|150.89|148.49|0
1651231500000|2022-04-29 11:25:00|151.97|149.57|151.26|148.86|152.68|150.28|150.37|147.97|0
1651231800000|2022-04-29 11:30:00|151.2|148.8|149.4|147|152.29|149.89|149.34|146.94|0
1651232100000|2022-04-29 11:35:00|149.34|146.94|149.52|147.12|149.59|147.19|148.51|146.11|0
1651232400000|2022-04-29 11:40:00|149.21|146.81|148.44|146.04|149.46|147.06|147.68|145.28|0
1651232700000|2022-04-29 11:45:00|148.37|145.97|148.05|145.65|149.64|147.24|147.67|145.27|0
1651233000000|2022-04-29 11:50:00|147.99|145.59|147.86|145.46|148.05|145.65|146.53|144.13|0
1651233300000|2022-04-29 11:55:00|147.79|145.39|148.42|146.02|149.83|147.43|147.79|145.39|0
1651233600000|2022-04-29 12:00:00|148.36|145.96|149.56|147.16|149.95|147.55|147.92|145.52|0
1651233900000|2022-04-29 12:05:00|149.69|147.29|151.02|148.62|151.22|148.82|148.92|146.52|0
1651234200000|2022-04-29 12:10:00|151.09|148.69|150.83|148.43|151.22|148.82|149.56|147.16|0
1651234500000|2022-04-29 12:15:00|150.96|148.56|152.37|149.97|152.5|150.1|150.7|148.3|0
1651234800000|2022-04-29 12:20:00|152.5|150.1|155.87|153.47|156|153.6|152.24|149.84|0
1651235100000|2022-04-29 12:25:00|156|153.6|154.89|152.49|156.37|153.97|153.98|151.58|0
1651235400000|2022-04-29 12:30:00|154.76|152.36|151.26|148.86|154.76|152.36|149.21|146.81|0
1651235700000|2022-04-29 12:35:00|150.74|148.34|148.18|145.78|150.74|148.34|146.79|144.39|0
1651236000000|2022-04-29 12:40:00|148.31|145.91|150.73|148.33|151.5|149.1|147.8|145.4|0
1651236300000|2022-04-29 12:45:00|150.86|148.46|152.53|150.13|153.44|151.04|149.96|147.56|0
1651236600000|2022-04-29 12:50:00|151.88|149.48|151.49|149.09|153.18|150.78|151.17|148.77|0
1651236900000|2022-04-29 12:55:00|151.36|148.96|148.54|146.14|152.01|149.61|148.54|146.14|0
1651237200000|2022-04-29 13:00:00|148.16|145.76|147.96|145.56|149.69|147.29|147.52|145.12|0
1651237500000|2022-04-29 13:05:00|147.9|145.5|144.36|141.96|148.15|145.75|144.24|141.84|0
1651237800000|2022-04-29 13:10:00|144.24|141.84|143.11|140.71|144.86|142.46|142.74|140.34|0
1651238100000|2022-04-29 13:15:00|143.24|140.84|144.86|142.46|145.36|142.96|142.74|140.34|0
1651238400000|2022-04-29 13:20:00|144.48|142.08|148.64|146.24|149.15|146.75|144.23|141.83|0
1651238700000|2022-04-29 13:25:00|148.58|146.18|148.64|146.24|149.4|147|147.37|144.97|0
1651239000000|2022-04-29 13:30:00|148.83|146.43|153.97|151.57|155.4|153|142.6|140.2|0
1651239300000|2022-04-29 13:35:00|154.1|151.7|149.93|147.53|156.45|154.05|148.28|145.88|0
1651239600000|2022-04-29 13:40:00|150.32|147.92|145.75|143.35|152.76|150.36|145.06|142.66|0
1651239900000|2022-04-29 13:45:00|145.43|143.03|148.52|146.12|149.8|147.4|144.43|142.03|0
1651240200000|2022-04-29 13:50:00|148.27|145.87|148.68|146.28|150.95|148.55|145.05|142.65|0
1651240500000|2022-04-29 13:55:00|149.58|147.18|158.58|156.18|161.91|159.51|149.58|147.18|0
1651240800000|2022-04-29 14:00:00|158.77|156.37|154.25|151.85|159.24|156.84|153.37|150.97|0
1651241100000|2022-04-29 14:05:00|154.12|151.72|151.9|149.5|154.78|152.38|149.44|147.04|0
1651241400000|2022-04-29 14:10:00|152.16|149.76|150.73|148.33|153.99|151.59|149.31|146.91|0
1651241700000|2022-04-29 14:15:00|150.47|148.07|140.96|138.56|154.24|151.84|139.97|137.57|0
1651242000000|2022-04-29 14:20:00|140.47|138.07|139.23|136.83|141.96|139.56|137.87|135.47|0
1651242300000|2022-04-29 14:25:00|138.98|136.58|134.95|132.55|139.84|137.44|134.22|131.82|0
1651242600000|2022-04-29 14:30:00|134.22|131.82|133.59|131.19|135.65|133.25|129.51|127.11|0
1651242900000|2022-04-29 14:35:00|133.95|131.55|133.88|131.48|134.79|132.39|130.96|128.56|0
1651243200000|2022-04-29 14:40:00|133.95|131.55|132.86|130.46|134.31|131.91|130.71|128.31|0
1651243500000|2022-04-29 14:45:00|132.74|130.34|130.23|127.83|132.74|130.34|129.88|127.48|0
1651243800000|2022-04-29 14:50:00|130|127.6|131.3|128.9|131.78|129.38|128.81|126.41|0
1651244100000|2022-04-29 14:55:00|131.41|129.01|132.6|130.2|133.21|130.81|130.46|128.06|0
1651244400000|2022-04-29 15:00:00|132.01|129.61|131.28|128.88|132.13|129.73|128.8|126.4|0
1651244700000|2022-04-29 15:05:00|131.17|128.77|130.69|128.29|134.64|132.24|130.21|127.81|0
1651245000000|2022-04-29 15:10:00|130.74|128.34|130.56|128.16|131.75|129.35|127.38|124.98|0
1651245300000|2022-04-29 15:15:00|129.85|127.45|131.63|129.23|131.87|129.47|129.26|126.86|0
1651245600000|2022-04-29 15:20:00|131.98|129.58|132.64|130.24|134.02|131.62|129.73|127.33|0
1651245900000|2022-04-29 15:25:00|132.7|130.3|133.17|130.77|133.77|131.37|130.79|128.39|0
1651246200000|2022-04-29 15:30:00|132.93|130.53|135.22|132.82|138.52|136.12|132.33|129.93|0
1651246500000|2022-04-29 15:35:00|135.46|133.06|133.64|131.24|137.17|134.77|133.64|131.24|0
1651246800000|2022-04-29 15:40:00|133.28|130.88|136.67|134.27|136.92|134.52|132.8|130.4|0
1651247100000|2022-04-29 15:45:00|136.55|134.15|135.5|133.1|139.25|136.85|135.21|132.81|0
1651247400000|2022-04-29 15:50:00|135.81|133.41|134.95|132.55|136.05|133.65|133.13|130.73|0
1651247700000|2022-04-29 15:55:00|135.07|132.67|130.67|128.27|135.92|133.52|130.38|127.98|0
1651248000000|2022-04-29 16:00:00|130.61|128.21|124.63|122.23|130.97|128.57|124.4|122|0
1651248300000|2022-04-29 16:05:00|124.51|122.11|123.7|121.3|125.26|122.86|123.13|120.73|0
1651248600000|2022-04-29 16:10:00|123.59|121.19|124.85|122.45|125.78|123.38|123.36|120.96|0
1651248900000|2022-04-29 16:15:00|124.5|122.1|123.38|120.98|127.13|124.73|121.99|119.59|0
1651249200000|2022-04-29 16:20:00|123.56|121.16|125.17|122.77|125.17|122.77|122.75|120.35|0
1651249500000|2022-04-29 16:25:00|125.4|123|123.09|120.69|126.33|123.93|122.52|120.12|0
1651249800000|2022-04-29 16:30:00|122.86|120.46|122.4|120|123.54|121.14|121.37|118.97|0
1651250100000|2022-04-29 16:35:00|122.51|120.11|122.62|120.22|123.54|121.14|121.48|119.08|0
1651250400000|2022-04-29 16:40:00|122.51|120.11|119.78|117.38|123.02|120.62|119.67|117.27|0
1651250700000|2022-04-29 16:45:00|120.12|117.72|119.66|117.26|121.25|118.85|119.44|117.04|0
1651251000000|2022-04-29 16:50:00|119.55|117.15|117.17|114.77|120.61|118.21|116.98|114.58|0
1651251300000|2022-04-29 16:55:00|117.39|114.99|119.28|116.88|120.29|117.89|117.39|114.99|0
1651251600000|2022-04-29 17:00:00|118.94|116.54|122.65|120.25|123.45|121.05|118.94|116.54|0
1651251900000|2022-04-29 17:05:00|122.37|119.97|118.55|116.15|122.37|119.97|117.77|115.37|0
1651252200000|2022-04-29 17:10:00|118.44|116.04|120.23|117.83|120.23|117.83|117.88|115.48|0
1651252500000|2022-04-29 17:15:00|120.28|117.88|121.58|119.18|122.2|119.8|119.77|117.37|0
1651252800000|2022-04-29 17:20:00|121.46|119.06|124.31|121.91|124.31|121.91|120.44|118.04|0
1651253100000|2022-04-29 17:25:00|124.08|121.68|123.16|120.76|126.51|124.11|122.93|120.53|0
1651253400000|2022-04-29 17:30:00|122.82|120.42|124.65|122.25|125.8|123.4|122.82|120.42|0
1651253700000|2022-04-29 17:35:00|124.42|122.02|124.87|122.47|128.13|125.73|123.84|121.44|0
1651254000000|2022-04-29 17:40:00|124.99|122.59|121.55|119.15|125.1|122.7|120.53|118.13|0
1651254300000|2022-04-29 17:45:00|121.21|118.81|119.18|116.78|121.44|119.04|119.07|116.67|0
1651254600000|2022-04-29 17:50:00|119.74|117.34|118.95|116.55|120.3|117.9|118.73|116.33|0
1651254900000|2022-04-29 17:55:00|118.5|116.1|118.5|116.1|119.51|117.11|118.06|115.66|0
1651255200000|2022-04-29 18:00:00|118.39|115.99|116.61|114.21|118.94|116.54|115.95|113.55|0
1651255500000|2022-04-29 18:05:00|116.72|114.32|117.03|114.63|118.08|115.68|115.39|112.99|0
1651255800000|2022-04-29 18:10:00|116.7|114.3|117.47|115.07|118.25|115.85|115.61|113.21|0
1651256100000|2022-04-29 18:15:00|117.58|115.18|118.13|115.73|121.26|118.86|117.47|115.07|0
1651256400000|2022-04-29 18:20:00|117.91|115.51|115.05|112.65|117.91|115.51|114.61|112.21|0
1651256700000|2022-04-29 18:25:00|115.16|112.76|115.53|113.13|116.47|114.07|114.94|112.54|0
1651257000000|2022-04-29 18:30:00|115.48|113.08|114.82|112.42|116.79|114.39|114.06|111.66|0
1651257300000|2022-04-29 18:35:00|114.87|112.47|111.79|109.39|115.91|113.51|111.79|109.39|0
1651257600000|2022-04-29 18:40:00|112.01|109.61|113.08|110.68|113.08|110.68|112|109.6|0
1651257900000|2022-04-29 18:45:00|113.4|111|110.67|108.27|114.42|112.02|110.67|108.27|0
1651258200000|2022-04-29 18:50:00|110.78|108.38|109.51|107.11|111.41|109.01|109.51|107.11|0
1651258500000|2022-04-29 18:55:00|109.4|107|112.15|109.75|113|110.6|108.78|106.38|0
1651258800000|2022-04-29 19:00:00|111.94|109.54|111.24|108.84|112.36|109.96|109.61|107.21|0
1651259100000|2022-04-29 19:05:00|111.5|109.1|107.61|105.21|111.5|109.1|107.51|105.11|0
1651259400000|2022-04-29 19:10:00|107.72|105.32|105.65|103.25|108.65|106.25|104.93|102.53|0
1651259700000|2022-04-29 19:15:00|105.44|103.04|110.61|108.21|110.93|108.53|105.44|103.04|0
1651260000000|2022-04-29 19:20:00|110.82|108.42|111|108.6|112|109.6|107.79|105.39|0
1651260300000|2022-04-29 19:25:00|111.06|108.66|107.62|105.22|112.43|110.03|107.62|105.22|0
1651260600000|2022-04-29 19:30:00|107.72|105.32|109.9|107.5|111.26|108.86|106.8|104.4|0
1651260900000|2022-04-29 19:35:00|109.27|106.87|109.99|107.59|111.88|109.48|108.13|105.73|0
1651261200000|2022-04-29 19:40:00|110.1|107.7|108.38|105.98|112.14|109.74|107.5|105.1|0
1651261500000|2022-04-29 19:45:00|107.81|105.41|103.22|100.82|108.33|105.93|103.22|100.82|0
1651261800000|2022-04-29 19:50:00|103.32|100.92|99.37|96.97|103.32|100.92|98.5|96.1|0
1651262100000|2022-04-29 19:55:00|99.08|96.68|101.8|99.4|101.8|99.4|95.88|93.48|0
1651262400000|2022-04-29 20:00:00|101.2|98.8|101.69|99.29|103.39|100.99|100.32|97.92|0
1651262700000|2022-04-29 20:05:00|101.99|99.59|104.58|102.18|105.08|102.68|101.99|99.59|0
1651263000000|2022-04-29 20:10:00|104.68|102.28|104.6|102.2|107.51|105.11|102.72|100.32|0
1651475100000|2022-05-02 07:05:00|109.13|106.73|109.23|106.83|110.6|108.2|108.3|105.9|0
1651475400000|2022-05-02 07:10:00|109.18|106.78|109.96|107.56|110.33|107.93|107.51|105.11|0
1651475700000|2022-05-02 07:15:00|110.12|107.72|107.66|105.26|110.59|108.19|107.4|105|0
1651476000000|2022-05-02 07:20:00|107.71|105.31|106.67|104.27|107.71|105.31|105.81|103.41|0
1651476300000|2022-05-02 07:25:00|106.88|104.48|109.42|107.02|109.47|107.07|106.36|103.96|0
1651476600000|2022-05-02 07:30:00|109.16|106.76|106.2|103.8|109.16|106.76|104.82|102.42|0
1651476900000|2022-05-02 07:35:00|105.94|103.54|108.47|106.07|108.57|106.17|105.64|103.24|0
1651477200000|2022-05-02 07:40:00|108.57|106.17|109.04|106.64|109.04|106.64|107.33|104.93|0
1651477500000|2022-05-02 07:45:00|108.99|106.59|108.3|105.9|109.3|106.9|108.15|105.75|0
1651477800000|2022-05-02 07:50:00|108.46|106.06|108.25|105.85|109.29|106.89|107.94|105.54|0
1651478100000|2022-05-02 07:55:00|108.56|106.16|100.58|98.18|109.39|106.99|97.15|94.75|0
1651478400000|2022-05-02 08:00:00|100.63|98.23|106.17|103.77|106.53|104.13|100.63|98.23|0
1651478700000|2022-05-02 08:05:00|105.71|103.31|107.09|104.69|107.24|104.84|104.38|101.98|0
1651479000000|2022-05-02 08:10:00|106.99|104.59|106|103.6|108.17|105.77|105.95|103.55|0
1651479300000|2022-05-02 08:15:00|105.24|102.84|105.79|103.39|106.82|104.42|103.66|101.26|0
1651479600000|2022-05-02 08:20:00|105.59|103.19|104.01|101.61|106.46|104.06|103.96|101.56|0
1651479900000|2022-05-02 08:25:00|103.96|101.56|104.86|102.46|105.89|103.49|103.5|101.1|0
1651480200000|2022-05-02 08:30:00|104.76|102.36|102.69|100.29|104.76|102.36|102.39|99.99|0
1651480500000|2022-05-02 08:35:00|102.63|100.23|102.93|100.53|103.34|100.94|102.18|99.78|0
1651480800000|2022-05-02 08:40:00|103.43|101.03|103.73|101.33|105.41|103.01|102.28|99.88|0
1651481100000|2022-05-02 08:45:00|103.68|101.28|103.58|101.18|103.93|101.53|102.67|100.27|0
1651481400000|2022-05-02 08:50:00|103.37|100.97|100.67|98.27|103.37|100.97|100.47|98.07|0
1651481700000|2022-05-02 08:55:00|100.77|98.37|101.66|99.26|101.91|99.51|99.98|97.58|0
1651482000000|2022-05-02 09:00:00|101.71|99.31|103.46|101.06|103.97|101.57|101.71|99.31|0
1651482300000|2022-05-02 09:05:00|103.41|101.01|103.21|100.81|105.52|103.12|101.91|99.51|0
1651482600000|2022-05-02 09:10:00|103.16|100.76|104.16|101.76|105.28|102.88|103.16|100.76|0
1651482900000|2022-05-02 09:15:00|104.11|101.71|103.96|101.56|105.48|103.08|103.96|101.56|0
1651483200000|2022-05-02 09:20:00|103.9|101.5|105.88|103.48|105.98|103.58|103.65|101.25|0
1651483500000|2022-05-02 09:25:00|105.98|103.58|105.98|103.58|107.01|104.61|105.62|103.22|0
1651483800000|2022-05-02 09:30:00|106.08|103.68|106.79|104.39|107.05|104.65|105.67|103.27|0
1651484100000|2022-05-02 09:35:00|106.9|104.5|107.1|104.7|107.67|105.27|106.59|104.19|0
1651484400000|2022-05-02 09:40:00|107.04|104.64|105.91|103.51|107.26|104.86|104.3|101.9|0
1651484700000|2022-05-02 09:45:00|105.29|102.89|105.08|102.68|105.85|103.45|104.47|102.07|0
1651485000000|2022-05-02 09:50:00|105.03|102.63|105.79|103.39|106.21|103.81|104.98|102.58|0
1651485300000|2022-05-02 09:55:00|105.74|103.34|104.25|101.85|105.74|103.34|104.16|101.76|0
1651485600000|2022-05-02 10:00:00|104.3|101.9|103.24|100.84|104.71|102.31|102.78|100.38|0
1651485900000|2022-05-02 10:05:00|103.39|100.99|103.43|101.03|103.74|101.34|102.63|100.23|0
1651486200000|2022-05-02 10:10:00|103.64|101.24|105.41|103.01|105.47|103.07|103.64|101.24|0
1651486500000|2022-05-02 10:15:00|105.31|102.91|105.2|102.8|106.08|103.68|105.2|102.8|0
1651486800000|2022-05-02 10:20:00|105.25|102.85|104.99|102.59|105.66|103.26|104.84|102.44|0
1651487100000|2022-05-02 10:25:00|104.94|102.54|104.78|102.38|105.45|103.05|104.12|101.72|0
1651487400000|2022-05-02 10:30:00|104.83|102.43|105.69|103.29|106.06|103.66|104.32|101.92|0
1651487700000|2022-05-02 10:35:00|105.8|103.4|104.44|102.04|106.21|103.81|104.44|102.04|0
1651488000000|2022-05-02 10:40:00|104.39|101.99|103.57|101.17|104.39|101.99|102.81|100.41|0
1651488300000|2022-05-02 10:45:00|103.52|101.12|102.96|100.56|103.57|101.17|102.45|100.05|0
1651488600000|2022-05-02 10:50:00|103.06|100.66|102.65|100.25|103.36|100.96|102.45|100.05|0
1651488900000|2022-05-02 10:55:00|102.7|100.3|101.84|99.44|103.36|100.96|100.98|98.58|0
1651489200000|2022-05-02 11:00:00|101.94|99.54|102.03|99.63|102.95|100.55|101.73|99.33|0
1651489500000|2022-05-02 11:05:00|102.08|99.68|101.02|98.62|102.64|100.24|100.92|98.52|0
1651489800000|2022-05-02 11:10:00|100.87|98.47|100.22|97.82|101.52|99.12|100.12|97.72|0
1651490100000|2022-05-02 11:15:00|100.12|97.72|99.03|96.63|100.32|97.92|98.73|96.33|0
1651490400000|2022-05-02 11:20:00|98.93|96.53|99.32|96.92|100.01|97.61|98.14|95.74|0
1651490700000|2022-05-02 11:25:00|99.51|97.11|98.77|96.37|100.21|97.81|98.77|96.37|0
1651491000000|2022-05-02 11:30:00|98.57|96.17|96.56|94.16|98.57|96.17|96.56|94.16|0
1651491300000|2022-05-02 11:35:00|96.66|94.26|95.73|93.33|97.15|94.75|95.3|92.9|0
1651491600000|2022-05-02 11:40:00|95.78|93.38|95.53|93.13|96.21|93.81|95.2|92.8|0
1651491900000|2022-05-02 11:45:00|95.58|93.18|94.14|91.74|95.87|93.47|93.76|91.36|0
1651492200000|2022-05-02 11:50:00|94.24|91.84|92.9|90.5|95|92.6|92.81|90.41|0
1651492500000|2022-05-02 11:55:00|92.81|90.41|91.2|88.8|92.9|90.5|90.37|87.97|0
1651492800000|2022-05-02 12:00:00|91.76|89.36|94.68|92.28|94.68|92.28|87.84|85.44|0
1651493100000|2022-05-02 12:05:00|94.49|92.09|94.87|92.47|95.73|93.33|93.26|90.86|0
1651493400000|2022-05-02 12:10:00|94.68|92.28|93.58|91.18|94.96|92.56|93.07|90.67|0
1651493700000|2022-05-02 12:15:00|93.77|91.37|94.19|91.79|95.05|92.65|93.72|91.32|0
1651494000000|2022-05-02 12:20:00|94.29|91.89|95.37|92.97|95.81|93.41|94.29|91.89|0
1651494300000|2022-05-02 12:25:00|95.33|92.93|96.08|93.68|96.18|93.78|94.61|92.21|0
1651494600000|2022-05-02 12:30:00|96.23|93.83|94.67|92.27|97.98|95.58|94.67|92.27|0
1651494900000|2022-05-02 12:35:00|94.77|92.37|94.48|92.08|94.96|92.56|94.1|91.7|0
1651495200000|2022-05-02 12:40:00|94.52|92.12|94.33|91.93|95.62|93.22|93.62|91.22|0
1651495500000|2022-05-02 12:45:00|94.38|91.98|92.3|89.9|94.85|92.45|92.11|89.71|0
1651495800000|2022-05-02 12:50:00|92.02|89.62|94.46|92.06|94.65|92.25|91.65|89.25|0
1651496100000|2022-05-02 12:55:00|94.75|92.35|93.79|91.39|94.75|92.35|93.14|90.74|0
1651496400000|2022-05-02 13:00:00|93.89|91.49|95.69|93.29|95.79|93.39|93.89|91.49|0
1651496700000|2022-05-02 13:05:00|95.79|93.39|97.28|94.88|97.43|95.03|95.79|93.39|0
1651497000000|2022-05-02 13:10:00|97.42|95.02|100.46|98.06|100.56|98.16|97.33|94.93|0
1651497300000|2022-05-02 13:15:00|100.56|98.16|100.06|97.66|100.75|98.35|98.98|96.58|0
1651497600000|2022-05-02 13:20:00|100.25|97.85|99.85|97.45|100.8|98.4|98.68|96.28|0
1651497900000|2022-05-02 13:25:00|99.75|97.35|97.6|95.2|99.95|97.55|96.92|94.52|0
1651498200000|2022-05-02 13:30:00|97.69|95.29|94.04|91.64|101.53|99.13|93.57|91.17|0
1651498500000|2022-05-02 13:35:00|93.33|90.93|91.31|88.91|93.76|91.36|87.56|85.16|0
1651498800000|2022-05-02 13:40:00|91.59|89.19|97.77|95.37|101.42|99.02|87.47|85.07|0
1651499100000|2022-05-02 13:45:00|97.68|95.28|96.89|94.49|102.18|99.78|93.46|91.06|0
1651499400000|2022-05-02 13:50:00|96.51|94.11|100.88|98.48|100.88|98.48|94.61|92.21|0
1651499700000|2022-05-02 13:55:00|100.78|98.38|101.47|99.07|104.17|101.77|98.43|96.03|0
1651500000000|2022-05-02 14:00:00|101.32|98.92|102.51|100.11|103.36|100.96|97.46|95.06|0
1651500300000|2022-05-02 14:05:00|102.76|100.36|94.3|91.9|102.96|100.56|93.36|90.96|0
1651500600000|2022-05-02 14:10:00|94.49|92.09|94.58|92.18|97.26|94.86|92.8|90.4|0
1651500900000|2022-05-02 14:15:00|94.86|92.46|99.46|97.06|99.55|97.15|92.7|90.3|0
1651501200000|2022-05-02 14:20:00|98.58|96.18|103.83|101.43|104.44|102.04|96.06|93.66|0
1651501500000|2022-05-02 14:25:00|104.03|101.63|106.23|103.83|113.13|110.73|102.93|100.53|0
1651501800000|2022-05-02 14:30:00|107.27|104.87|109.66|107.26|112.53|110.13|107.27|104.87|0
1651502100000|2022-05-02 14:35:00|109.45|107.05|107.57|105.17|110.19|107.79|105.1|102.7|0
1651502400000|2022-05-02 14:40:00|107.46|105.06|105.31|102.91|111.25|108.85|104.8|102.4|0
1651502700000|2022-05-02 14:45:00|105.11|102.71|104.39|101.99|106.44|104.04|103.27|100.87|0
1651503000000|2022-05-02 14:50:00|104.54|102.14|102.16|99.76|104.79|102.39|101.46|99.06|0
1651503300000|2022-05-02 14:55:00|101.86|99.46|98.39|95.99|104.08|101.68|98.19|95.79|0
1651503600000|2022-05-02 15:00:00|98.92|96.04|92.96|90.08|99.41|96.53|92.96|90.08|0
1651503900000|2022-05-02 15:05:00|93.06|90.18|96.1|93.22|97.36|94.48|92.87|89.99|0
1651504200000|2022-05-02 15:10:00|96.19|93.31|98.91|96.03|106.36|103.48|94.18|91.3|0
1651504500000|2022-05-02 15:15:00|98.81|95.93|91.84|88.96|98.81|95.93|90.64|87.76|0
1651504800000|2022-05-02 15:20:00|91.66|88.78|92.96|90.08|94|91.12|90.82|87.94|0
1651505100000|2022-05-02 15:25:00|93.34|90.46|92.45|89.57|95.32|92.44|89.22|86.34|0
1651505400000|2022-05-02 15:30:00|92.54|89.66|94.03|91.15|95.84|92.96|90.31|87.43|0
1651505700000|2022-05-02 15:35:00|94.51|91.63|91.78|88.9|97.47|94.59|91.41|88.53|0
1651506000000|2022-05-02 15:40:00|91.32|88.44|92.34|89.46|95.07|92.19|90.12|87.24|0
1651506300000|2022-05-02 15:45:00|92.52|89.64|92.15|89.27|94.89|92.01|91.68|88.8|0
1651506600000|2022-05-02 15:50:00|91.78|88.9|94.03|91.15|94.6|91.72|91.69|88.81|0
1651506900000|2022-05-02 15:55:00|93.74|90.86|96.5|93.62|97.08|94.2|92.71|89.83|0
1651507200000|2022-05-02 16:00:00|96.69|93.81|90.56|87.68|98.44|95.56|89.46|86.58|0
1651507500000|2022-05-02 16:05:00|90.47|87.59|91.57|88.69|92.13|89.25|89.55|86.67|0
1651507800000|2022-05-02 16:10:00|91.39|88.51|92.69|89.81|92.78|89.9|90.73|87.85|0
1651508100000|2022-05-02 16:15:00|92.13|89.25|96.86|93.98|96.91|94.03|91.19|88.31|0
1651508400000|2022-05-02 16:20:00|96.96|94.08|96.19|93.31|99.59|96.71|96.09|93.21|0
1651508700000|2022-05-02 16:25:00|96.38|93.5|95.32|92.44|96.67|93.79|93.33|90.45|0
1651509000000|2022-05-02 16:30:00|95.7|92.82|96.61|94.21|97.33|94.45|94.27|91.39|0
1651509300000|2022-05-02 16:35:00|97.04|94.64|90.95|88.07|98.46|96.06|90.58|87.7|0
1651509600000|2022-05-02 16:40:00|90.71|87.83|89.83|86.95|92.36|89.48|89.37|86.49|0
1651509900000|2022-05-02 16:45:00|89.55|86.67|88.99|86.11|90.29|87.41|88.17|85.29|0
1651510200000|2022-05-02 16:50:00|88.63|85.75|86.35|83.47|89.27|86.39|85.81|82.93|0
1651510500000|2022-05-02 16:55:00|86.26|83.38|84.28|81.4|88.07|85.19|83.23|80.35|0
1651510800000|2022-05-02 17:00:00|84.11|81.23|83.69|80.81|86.71|83.83|82.47|79.59|0
1651511100000|2022-05-02 17:05:00|83.78|80.9|86.36|83.48|87.85|84.97|81.45|78.57|0
1651511400000|2022-05-02 17:10:00|86.09|83.21|87.37|84.49|88.99|86.11|85.39|82.51|0
1651511700000|2022-05-02 17:15:00|87.19|84.31|85.74|82.86|87.37|84.49|84.76|81.88|0
1651512000000|2022-05-02 17:20:00|86.01|83.13|83.26|80.38|86.01|83.13|83.26|80.38|0
1651512300000|2022-05-02 17:25:00|83.52|80.64|83.49|80.61|94.1|91.22|81.92|79.04|0
1651512600000|2022-05-02 17:30:00|83.23|80.35|81.74|78.86|85.53|82.65|81.66|78.78|0
1651512900000|2022-05-02 17:35:00|81.48|78.6|81.05|78.17|82.96|80.08|80.7|77.82|0
1651513200000|2022-05-02 17:40:00|81.22|78.34|80.68|77.8|84.32|81.44|80.68|77.8|0
1651513500000|2022-05-02 17:45:00|81.02|78.14|79.95|77.07|81.37|78.49|78.64|75.76|0
1651513800000|2022-05-02 17:50:00|79.86|76.98|79.69|76.81|81.22|78.34|79.35|76.47|0
1651514100000|2022-05-02 17:55:00|80.03|77.15|81.81|78.93|81.82|78.94|79.61|76.73|0
1651514400000|2022-05-02 18:00:00|81.56|78.68|84.42|81.54|84.42|81.54|79.68|76.8|0
1651514700000|2022-05-02 18:05:00|84.59|81.71|81.8|78.92|85.83|82.95|81.46|78.58|0
1651515000000|2022-05-02 18:10:00|81.55|78.67|77.08|74.2|81.72|78.84|76.84|73.96|0
1651515300000|2022-05-02 18:15:00|77|74.12|76.53|73.65|78.73|75.85|75.22|72.34|0
1651515600000|2022-05-02 18:20:00|76.69|73.81|78.42|75.54|79.09|76.21|76.04|73.16|0
1651515900000|2022-05-02 18:25:00|78.09|75.21|77.84|74.96|78.75|75.87|76.85|73.97|0
1651516200000|2022-05-02 18:30:00|77.92|75.04|78.99|76.11|79.75|76.87|76.93|74.05|0
1651516500000|2022-05-02 18:35:00|78.91|76.03|77.74|74.86|79.41|76.53|76.84|73.96|0
1651516800000|2022-05-02 18:40:00|77.91|75.03|75.12|72.24|78.74|75.86|73.68|70.8|0
1651517100000|2022-05-02 18:45:00|75.2|72.32|78.76|75.4|79.74|76.86|75.2|72.32|0
1651517400000|2022-05-02 18:50:00|78.85|75.49|80.52|77.16|82.15|78.79|76.53|73.17|0
1651517700000|2022-05-02 18:55:00|80.27|76.91|77.75|74.39|80.78|77.42|76.6|73.24|0
1651518000000|2022-05-02 19:00:00|78.59|75.23|81.84|78.48|83|79.64|78.08|74.72|0
1651518300000|2022-05-02 19:05:00|82.14|78.78|86.15|82.79|87.36|84|81.79|78.43|0
1651518600000|2022-05-02 19:10:00|85.98|82.62|89.95|86.59|91.88|88.52|85.98|82.62|0
1651518900000|2022-05-02 19:15:00|90.13|86.77|90.64|87.28|93.57|90.21|88.02|84.66|0
1651519200000|2022-05-02 19:20:00|91.02|87.66|96.52|93.16|96.71|93.35|91.02|87.66|0
1651519500000|2022-05-02 19:25:00|96.13|92.77|95.42|92.06|97.95|94.59|93.79|90.43|0
1651519800000|2022-05-02 19:30:00|95.23|91.87|102.46|99.1|102.77|99.41|95.23|91.87|0
1651520100000|2022-05-02 19:35:00|102.67|99.31|98.08|94.72|103.47|100.11|96.62|93.26|0
1651520400000|2022-05-02 19:40:00|98.67|95.31|94.27|90.91|101.25|97.89|94.22|90.86|0
1651520700000|2022-05-02 19:45:00|94.32|90.96|100.97|97.61|101.63|98.27|93.51|90.15|0
1651521000000|2022-05-02 19:50:00|101.13|97.77|104|100.64|105.35|101.99|99.93|96.57|0
1651521300000|2022-05-02 19:55:00|103.95|100.59|104.88|102|105.4|102.52|102.17|98.81|0
1651521600000|2022-05-02 20:00:00|105.5|102.62|105.34|102.46|106.85|103.97|103.96|101.08|0
1651521900000|2022-05-02 20:05:00|105.5|102.62|106.63|103.75|106.95|104.07|104.88|102|0
1651522200000|2022-05-02 20:10:00|106.53|103.65|102.01|99.13|106.84|103.96|101.61|98.73|0
1651522500000|2022-05-02 20:15:00|102.66|99.3|102.35|98.99|103.67|100.31|102.25|98.89|0
1651522800000|2022-05-02 20:20:00|102.29|98.93|102.65|99.29|103.36|100|102.29|98.93|0
1651523100000|2022-05-02 20:25:00|102.49|99.13|102.74|99.38|103.25|99.89|101.93|98.57|0
1651523400000|2022-05-02 20:30:00|102.84|99.48|102.53|99.17|103.45|100.09|102.44|99.08|0
1651523700000|2022-05-02 20:35:00|102.74|99.38|103.65|100.29|103.85|100.49|102.53|99.17|0
1651524000000|2022-05-02 20:40:00|103.44|100.08|103.59|100.23|103.85|100.49|103.34|99.98|0
1651524300000|2022-05-02 20:45:00|103.74|100.38|104.35|100.99|104.35|100.99|103.43|100.07|0
1651524600000|2022-05-02 20:50:00|104.45|101.09|103.43|100.07|104.55|101.19|103.43|100.07|0
1651524900000|2022-05-02 20:55:00|103.32|99.96|103.27|99.91|103.63|100.27|103.01|99.65|0
1651525200000|2022-05-02 21:00:00|103.06|99.7|103.15|99.79|103.4|100.04|103.01|99.65|0
1651525500000|2022-05-02 21:05:00|103.13|99.77|103.23|99.87|103.24|99.88|103.03|99.67|0
1651525800000|2022-05-02 21:10:00|103.24|99.88|103.28|99.92|103.35|99.99|103.22|99.86|0
1651526100000|2022-05-02 21:15:00|103.26|99.9|103.26|99.9|103.26|99.9|103.26|99.9|0
1651526400000|2022-05-02 21:20:00|103.25|99.89|103.29|99.93|103.29|99.93|103.17|99.81|0
1651526700000|2022-05-02 21:25:00|103.27|99.91|103.07|99.71|103.27|99.91|103.02|99.66|0
1651527000000|2022-05-02 21:30:00|103.09|99.73|103.11|99.75|103.11|99.75|103.07|99.71|0
1651527300000|2022-05-02 21:35:00|103.1|99.74|103.78|100.42|103.78|100.42|102.83|99.47|0
1651527600000|2022-05-02 21:40:00|103.82|100.46|103.5|100.14|103.85|100.49|103.49|100.13|0
1651527900000|2022-05-02 21:45:00|103.53|100.17|103.38|100.02|103.7|100.34|103.38|100.02|0
1651528200000|2022-05-02 21:50:00|103.26|99.9|103.26|99.9|103.31|99.95|102.99|99.63|0
1651528500000|2022-05-02 21:55:00|103.21|99.85|103.09|99.73|103.34|99.98|102.99|99.63|0
1651528800000|2022-05-02 22:00:00|103.2|99.84|102.23|98.87|103.2|99.84|102.13|98.77|0
1651529100000|2022-05-02 22:05:00|102.28|98.92|102.33|98.97|102.54|99.18|102.13|98.77|0
1651529400000|2022-05-02 22:10:00|102.43|99.07|102.93|99.57|102.93|99.57|102.33|98.97|0
1651529700000|2022-05-02 22:15:00|102.83|99.47|102.83|99.47|103.24|99.88|102.42|99.06|0
1651530000000|2022-05-02 22:20:00|102.93|99.57|102.41|99.05|102.98|99.62|102.41|99.05|0
1651530300000|2022-05-02 22:25:00|102.52|99.16|103.02|99.66|103.12|99.76|102.31|98.95|0
1651530600000|2022-05-02 22:30:00|103.22|99.86|101.54|98.18|103.22|99.86|101.4|98.04|0
1651530900000|2022-05-02 22:35:00|101.5|98.14|101.79|98.43|102|98.64|101.5|98.14|0
1651531200000|2022-05-02 22:40:00|101.74|98.38|101.28|97.92|101.74|98.38|101.18|97.82|0
1651531500000|2022-05-02 22:45:00|101.33|97.97|101.48|98.12|101.58|98.22|101.33|97.97|0
1651531800000|2022-05-02 22:50:00|101.53|98.17|102.13|98.77|102.28|98.92|101.53|98.17|0
1651532100000|2022-05-02 22:55:00|102.08|98.72|101.67|98.31|102.08|98.72|101.47|98.11|0
1651532400000|2022-05-02 23:00:00|101.77|98.41|103.08|99.72|103.49|100.13|101.77|98.41|0
1651532700000|2022-05-02 23:05:00|103.18|99.82|103.59|100.23|103.59|100.23|102.82|99.46|0
1651533000000|2022-05-02 23:10:00|103.53|100.17|103.07|99.71|103.53|100.17|102.97|99.61|0
1651533300000|2022-05-02 23:15:00|103.02|99.66|102.96|99.6|103.17|99.81|102.91|99.55|0
1651533600000|2022-05-02 23:20:00|103.07|99.71|103.26|99.9|103.98|100.62|102.96|99.6|0
1651533900000|2022-05-02 23:25:00|103.37|100.01|103.51|100.15|103.77|100.41|103.26|99.9|0
1651534200000|2022-05-02 23:30:00|103.46|100.1|103.36|100|103.66|100.3|103.2|99.84|0
1651534500000|2022-05-02 23:35:00|103.3|99.94|102.84|99.48|103.35|99.99|102.84|99.48|0
1651534800000|2022-05-02 23:40:00|102.74|99.38|102.33|98.97|102.94|99.58|102.33|98.97|0
1651535100000|2022-05-02 23:45:00|102.23|98.87|102.73|99.37|102.73|99.37|102.23|98.87|0
1651535400000|2022-05-02 23:50:00|102.63|99.27|102.42|99.06|102.63|99.27|102.22|98.86|0
1651535700000|2022-05-02 23:55:00|102.47|99.11|103.68|100.32|103.68|100.32|102.42|99.06|0
1651536000000|2022-05-03 00:00:00|103.74|100.38|102.96|99.6|105.27|101.91|102.92|99.56|0
1651536300000|2022-05-03 00:05:00|102.81|99.45|105.57|102.21|105.57|102.21|102.81|99.45|0
1651536600000|2022-05-03 00:10:00|105.52|102.16|104.44|101.08|105.57|102.21|104.33|100.97|0
1651536900000|2022-05-03 00:15:00|104.33|100.97|103.34|99.98|104.9|101.54|103.34|99.98|0
1651537200000|2022-05-03 00:20:00|103.29|99.93|102.78|99.42|103.29|99.93|102.17|98.81|0
1651537500000|2022-05-03 00:25:00|102.67|99.31|103.38|100.02|103.49|100.13|102.27|98.91|0
1651537800000|2022-05-03 00:30:00|103.43|100.07|104.72|101.36|105.08|101.72|103.18|99.82|0
1651538100000|2022-05-03 00:35:00|104.87|101.51|104.92|101.56|105.96|102.6|104.87|101.51|0
1651538400000|2022-05-03 00:40:00|105.12|101.76|106.1|102.74|106.31|102.95|104.92|101.56|0
1651538700000|2022-05-03 00:45:00|106.16|102.8|107.09|103.73|107.73|104.37|106.16|102.8|0
1651539000000|2022-05-03 00:50:00|107.2|103.84|106.67|103.31|107.25|103.89|106.57|103.21|0
1651539300000|2022-05-03 00:55:00|106.72|103.36|106.56|103.2|106.88|103.52|106.3|102.94|0
1651539600000|2022-05-03 01:00:00|106.61|103.25|107.18|103.82|107.29|103.93|106.25|102.89|0
1651539900000|2022-05-03 01:05:00|107.13|103.77|106.44|103.08|107.13|103.77|106.03|102.67|0
1651540200000|2022-05-03 01:10:00|106.55|103.19|105.5|102.14|106.65|103.29|105.19|101.83|0
1651540500000|2022-05-03 01:15:00|105.4|102.04|103.89|100.53|105.65|102.29|103.89|100.53|0
1651540800000|2022-05-03 01:20:00|103.84|100.48|104.87|101.51|104.97|101.61|103.84|100.48|0
1651541100000|2022-05-03 01:25:00|104.97|101.61|104.5|101.14|104.97|101.61|104.24|100.88|0
1651541400000|2022-05-03 01:30:00|104.6|101.24|104.55|101.19|105.38|102.02|104.29|100.93|0
1651541700000|2022-05-03 01:35:00|104.49|101.13|104.54|101.18|104.75|101.39|104.03|100.67|0
1651542000000|2022-05-03 01:40:00|104.44|101.08|103.82|100.46|105.16|101.8|103.51|100.15|0
1651542300000|2022-05-03 01:45:00|103.92|100.56|105.98|102.62|106.3|102.94|103.92|100.56|0
1651542600000|2022-05-03 01:50:00|106.09|102.73|107.28|103.92|108.5|105.14|106.09|102.73|0
1651542900000|2022-05-03 01:55:00|107.23|103.87|107.65|104.29|107.7|104.34|106.55|103.19|0
1651543200000|2022-05-03 02:00:00|107.54|104.18|110.72|107.36|111.2|107.84|107.54|104.18|0
1651543500000|2022-05-03 02:05:00|110.61|107.25|110.4|107.04|110.88|107.52|109.97|106.61|0
1651543800000|2022-05-03 02:10:00|110.45|107.09|110.12|106.76|110.45|107.09|109.86|106.5|0
1651544100000|2022-05-03 02:15:00|110.07|106.71|111.13|107.77|111.46|108.1|110.07|106.71|0
1651544400000|2022-05-03 02:20:00|111.24|107.88|111.18|107.82|111.45|108.09|110.65|107.29|0
1651544700000|2022-05-03 02:25:00|111.24|107.88|111.66|108.3|111.67|108.31|111.23|107.87|0
1651545000000|2022-05-03 02:30:00|111.55|108.19|111.23|107.87|112.09|108.73|110.48|107.12|0
1651545300000|2022-05-03 02:35:00|111.28|107.92|110.68|107.32|111.44|108.08|110.36|107|0
1651545600000|2022-05-03 02:40:00|110.63|107.27|111.81|108.45|112.08|108.72|110.36|107|0
1651545900000|2022-05-03 02:45:00|111.75|108.39|112.88|109.52|112.88|109.52|111.59|108.23|0
1651546200000|2022-05-03 02:50:00|112.94|109.58|113.48|110.12|113.91|110.55|112.4|109.04|0
1651546500000|2022-05-03 02:55:00|113.59|110.23|112.28|108.92|113.69|110.33|112.17|108.81|0
1651546800000|2022-05-03 03:00:00|112.17|108.81|112.27|108.91|112.54|109.18|111.95|108.59|0
1651547100000|2022-05-03 03:05:00|112.32|108.96|111.94|108.58|112.59|109.23|111.52|108.16|0
1651547400000|2022-05-03 03:10:00|112.05|108.69|112.15|108.79|112.96|109.6|111.88|108.52|0
1651547700000|2022-05-03 03:15:00|112.2|108.84|111.98|108.62|112.69|109.33|111.93|108.57|0
1651548000000|2022-05-03 03:20:00|111.93|108.57|111.6|108.24|112.25|108.89|111.39|108.03|0
1651548300000|2022-05-03 03:25:00|111.65|108.29|110.84|107.48|111.82|108.46|110.84|107.48|0
1651548600000|2022-05-03 03:30:00|110.95|107.59|110.2|106.84|111.06|107.7|110.2|106.84|0
1651548900000|2022-05-03 03:35:00|110.3|106.94|110.3|106.94|110.94|107.58|110.19|106.83|0
1651549200000|2022-05-03 03:40:00|110.4|107.04|109.76|106.4|110.4|107.04|109.55|106.19|0
1651549500000|2022-05-03 03:45:00|109.86|106.5|109.86|106.5|110.29|106.93|109.75|106.39|0
1651549800000|2022-05-03 03:50:00|109.91|106.55|109.75|106.39|110.07|106.71|109.32|105.96|0
1651550100000|2022-05-03 03:55:00|109.69|106.33|109.32|105.96|109.96|106.6|108.89|105.53|0
1651550400000|2022-05-03 04:00:00|109.26|105.9|108.57|105.21|109.85|106.49|108.36|105|0
1651550700000|2022-05-03 04:05:00|108.67|105.31|109.78|106.42|109.94|106.58|108.67|105.31|0
1651551000000|2022-05-03 04:10:00|109.84|106.48|109.94|106.58|110.1|106.74|109.73|106.37|0
1651551300000|2022-05-03 04:15:00|110.05|106.69|109.4|106.04|110.15|106.79|109.4|106.04|0
1651551600000|2022-05-03 04:20:00|109.51|106.15|109.5|106.14|109.82|106.46|109.23|105.87|0
1651551900000|2022-05-03 04:25:00|109.39|106.03|109.18|105.82|109.6|106.24|109.18|105.82|0
1651552200000|2022-05-03 04:30:00|109.23|105.87|110.61|107.25|110.67|107.31|108.7|105.34|0
1651552500000|2022-05-03 04:35:00|110.56|107.2|110.23|106.87|110.77|107.41|110.18|106.82|0
1651552800000|2022-05-03 04:40:00|110.18|106.82|110.23|106.87|110.66|107.3|109.59|106.23|0
1651553100000|2022-05-03 04:45:00|110.12|106.76|109.15|105.79|110.38|107.02|109.15|105.79|0
1651553400000|2022-05-03 04:50:00|109.1|105.74|109.36|106|110.22|106.86|108.62|105.26|0
1651553700000|2022-05-03 04:55:00|109.57|106.21|108.4|105.04|109.57|106.21|108.3|104.94|0
1651554000000|2022-05-03 05:00:00|108.35|104.99|108.4|105.04|108.71|105.35|107.77|104.41|0
1651554300000|2022-05-03 05:05:00|108.29|104.93|109.35|105.99|109.35|105.99|108.08|104.72|0
1651554600000|2022-05-03 05:10:00|109.29|105.93|110.19|106.83|110.52|107.16|109.18|105.82|0
1651554900000|2022-05-03 05:15:00|110.3|106.94|110.83|107.47|111.16|107.8|109.82|106.46|0
1651555200000|2022-05-03 05:20:00|110.78|107.42|110.61|107.25|110.83|107.47|110.19|106.83|0
1651555500000|2022-05-03 05:25:00|110.72|107.36|110.76|107.4|110.76|107.4|110.07|106.71|0
1651555800000|2022-05-03 05:30:00|110.71|107.35|110.49|107.13|110.71|107.35|109.64|106.28|0
1651556100000|2022-05-03 05:35:00|110.39|107.03|110.49|107.13|111.03|107.67|110.06|106.7|0
1651556400000|2022-05-03 05:40:00|110.59|107.23|109.95|106.59|110.7|107.34|109.95|106.59|0
1651556700000|2022-05-03 05:45:00|109.84|106.48|108.98|105.62|109.84|106.48|108.35|104.99|0
1651557000000|2022-05-03 05:50:00|108.77|105.41|109.77|106.41|110.1|106.74|108.77|105.41|0
1651557300000|2022-05-03 05:55:00|109.72|106.36|109.61|106.25|110.3|106.94|109.14|105.78|0
1651557600000|2022-05-03 06:00:00|109.4|106.04|106.75|103.39|109.82|106.46|106.7|103.34|0
1651557900000|2022-05-03 06:05:00|106.54|103.18|105.7|102.34|107.28|103.92|105.65|102.29|0
1651558200000|2022-05-03 06:10:00|105.81|102.45|106.01|102.65|106.33|102.97|105.39|102.03|0
1651558500000|2022-05-03 06:15:00|106.06|102.7|106.84|103.48|107.37|104.01|105.28|101.92|0
1651558800000|2022-05-03 06:20:00|106.94|103.58|106.89|103.53|107.47|104.11|106.05|102.69|0
1651559100000|2022-05-03 06:25:00|106.94|103.58|106.83|103.47|107.36|104|106.1|102.74|0
1651559400000|2022-05-03 06:30:00|106.98|103.62|107.14|103.78|107.14|103.78|105.78|102.42|0
1651559700000|2022-05-03 06:35:00|106.98|103.62|107.24|103.88|107.35|103.99|106.61|103.25|0
1651560000000|2022-05-03 06:40:00|107.18|103.82|107.44|104.08|108.02|104.66|107.02|103.66|0
1651560300000|2022-05-03 06:45:00|107.34|103.98|106.23|102.87|107.44|104.08|105.87|102.51|0
1651560600000|2022-05-03 06:50:00|106.28|102.92|105.48|102.12|107.25|103.89|105.43|102.07|0
1651560900000|2022-05-03 06:55:00|105.53|102.17|105.01|101.65|105.69|102.33|104.44|101.08|0
1651561200000|2022-05-03 07:00:00|104.96|101.6|101.41|98.05|105.22|101.86|101.41|98.05|0
1651561500000|2022-05-03 07:05:00|101.02|98.14|106.53|103.65|106.53|103.65|100.51|97.63|0
1651561800000|2022-05-03 07:10:00|106.43|103.55|106.21|103.33|107.16|104.28|104.4|101.52|0
1651562100000|2022-05-03 07:15:00|106.16|103.28|105.58|102.7|106.69|103.81|104.55|101.67|0
1651562400000|2022-05-03 07:20:00|105.53|102.65|106.2|103.32|107.31|104.43|104.65|101.77|0
1651562700000|2022-05-03 07:25:00|106.47|103.59|107.19|104.31|107.3|104.42|105.26|102.38|0
1651563000000|2022-05-03 07:30:00|106.77|103.89|107.45|104.57|108.07|105.19|105.52|102.64|0
1651563300000|2022-05-03 07:35:00|107.34|104.46|106.71|103.83|108.19|105.31|106.4|103.52|0
1651563600000|2022-05-03 07:40:00|106.55|103.67|106.5|103.62|107.76|104.88|106.03|103.15|0
1651563900000|2022-05-03 07:45:00|106.29|103.41|105.03|102.15|107.02|104.14|104.52|101.64|0
1651564200000|2022-05-03 07:50:00|105.14|102.26|109.25|106.85|109.3|106.9|105.08|102.2|0
1651564500000|2022-05-03 07:55:00|109.3|106.9|108.13|105.73|109.41|107.01|107.76|105.36|0
1651564800000|2022-05-03 08:00:00|108.24|105.84|110.68|108.28|111|108.6|107.81|105.41|0
1651565100000|2022-05-03 08:05:00|110.79|108.39|111|108.6|112.3|109.9|110.52|108.12|0
1651565400000|2022-05-03 08:10:00|110.78|108.38|109.44|107.04|111.11|108.71|109.18|106.78|0
1651565700000|2022-05-03 08:15:00|109.65|107.25|107.9|105.5|110.08|107.68|107.9|105.5|0
1651566000000|2022-05-03 08:20:00|108.11|105.71|108.37|105.97|109.59|107.19|107.95|105.55|0
1651566300000|2022-05-03 08:25:00|108.32|105.92|106.53|104.13|108.85|106.45|106.53|104.13|0
1651566600000|2022-05-03 08:30:00|106.63|104.23|106|103.6|107.1|104.7|105.69|103.29|0
1651566900000|2022-05-03 08:35:00|106.11|103.71|106.52|104.12|106.73|104.33|105.74|103.34|0
1651567200000|2022-05-03 08:40:00|106.62|104.22|105|102.6|106.62|104.22|104.54|102.14|0
1651567500000|2022-05-03 08:45:00|105.06|102.66|104.79|102.39|105.99|103.59|103.87|101.47|0
1651567800000|2022-05-03 08:50:00|104.89|102.49|104.84|102.44|105.88|103.48|104.22|101.82|0
1651568100000|2022-05-03 08:55:00|104.79|102.39|105.14|102.74|105.77|103.37|104.12|101.72|0
1651568400000|2022-05-03 09:00:00|104.94|102.54|104.31|101.91|105.81|103.41|103.8|101.4|0
1651568700000|2022-05-03 09:05:00|104.11|101.71|103.69|101.29|104.31|101.91|102.67|100.27|0
1651569000000|2022-05-03 09:10:00|103.9|101.5|103.58|101.18|104.41|102.01|103.02|100.62|0
1651569300000|2022-05-03 09:15:00|104.1|101.7|104.5|102.1|105.54|103.14|104.1|101.7|0
1651569600000|2022-05-03 09:20:00|104.55|102.15|104.39|101.99|104.76|102.36|103.57|101.17|0
1651569900000|2022-05-03 09:25:00|104.19|101.79|103.57|101.17|104.6|102.2|102.55|100.15|0
1651570200000|2022-05-03 09:30:00|103.51|101.11|103.46|101.06|103.66|101.26|102.54|100.14|0
1651570500000|2022-05-03 09:35:00|103.66|101.26|103.35|100.95|103.87|101.47|102.94|100.54|0
1651570800000|2022-05-03 09:40:00|103.4|101|104.68|102.28|104.89|102.49|103.4|101|0
1651571100000|2022-05-03 09:45:00|104.58|102.18|104.99|102.59|105.61|103.21|104.58|102.18|0
1651571400000|2022-05-03 09:50:00|105.09|102.69|105.03|102.63|105.35|102.95|104.36|101.96|0
1651571700000|2022-05-03 09:55:00|105.08|102.68|104.61|102.21|105.6|103.2|104.05|101.65|0
1651572000000|2022-05-03 10:00:00|104.67|102.27|105.33|102.93|105.54|103.14|104.2|101.8|0
1651572300000|2022-05-03 10:05:00|105.28|102.88|104.45|102.05|105.38|102.98|103.78|101.38|0
1651572600000|2022-05-03 10:10:00|104.39|101.99|104.65|102.25|105.01|102.61|103.21|100.81|0
1651572900000|2022-05-03 10:15:00|104.59|102.19|103.2|100.8|104.85|102.45|103.15|100.75|0
1651573200000|2022-05-03 10:20:00|103.1|100.7|101.77|99.37|103.1|100.7|101.27|98.87|0
1651573500000|2022-05-03 10:25:00|101.52|99.12|99.5|97.1|101.77|99.37|99|96.6|0
1651573800000|2022-05-03 10:30:00|99.35|96.95|98.75|96.35|99.55|97.15|97.37|94.97|0
1651574100000|2022-05-03 10:35:00|98.85|96.45|98.54|96.14|99.44|97.04|98.05|95.65|0
1651574400000|2022-05-03 10:40:00|98.64|96.24|96.08|93.68|98.84|96.44|96.03|93.63|0
1651574700000|2022-05-03 10:45:00|95.88|93.48|96.17|93.77|96.17|93.77|95.2|92.8|0
1651575000000|2022-05-03 10:50:00|95.97|93.57|96.85|94.45|96.85|94.45|94.95|92.55|0
1651575300000|2022-05-03 10:55:00|96.9|94.5|96.94|94.54|97.24|94.84|96.6|94.2|0
1651575600000|2022-05-03 11:00:00|96.99|94.59|96.94|94.54|97.24|94.84|96.25|93.85|0
1651575900000|2022-05-03 11:05:00|99.63|97.23|96.68|94.28|99.63|97.23|96.28|93.88|0
1651576200000|2022-05-03 11:10:00|96.72|94.32|97.06|94.66|97.46|95.06|95.99|93.59|0
1651576500000|2022-05-03 11:15:00|97.26|94.86|96.47|94.07|97.46|95.06|96.47|94.07|0
1651576800000|2022-05-03 11:20:00|96.57|94.17|97.45|95.05|97.45|95.05|95.88|93.48|0
1651577100000|2022-05-03 11:25:00|97.54|95.14|99.22|96.82|99.22|96.82|96.85|94.45|0
1651577400000|2022-05-03 11:30:00|99.32|96.92|98.52|96.12|100.22|97.82|98.47|96.07|0
1651577700000|2022-05-03 11:35:00|98.62|96.22|98.71|96.31|99.12|96.72|98.32|95.92|0
1651578000000|2022-05-03 11:40:00|98.66|96.26|99.11|96.71|99.91|97.51|98.52|96.12|0
1651578300000|2022-05-03 11:45:00|99.01|96.61|100.4|98|100.4|98|98.81|96.41|0
1651578600000|2022-05-03 11:50:00|100.5|98.1|101.15|98.75|101.15|98.75|99.9|97.5|0
1651578900000|2022-05-03 11:55:00|101|98.6|101.6|99.2|102.01|99.61|101|98.6|0
1651579200000|2022-05-03 12:00:00|101.3|98.9|102.92|100.52|103.33|100.93|101.3|98.9|0
1651579500000|2022-05-03 12:05:00|103.02|100.62|103.02|100.62|103.84|101.44|102.3|99.9|0
1651579800000|2022-05-03 12:10:00|103.12|100.72|103.83|101.43|104.24|101.84|102.81|100.41|0
1651580100000|2022-05-03 12:15:00|104.03|101.63|104.65|102.25|105.17|102.77|104.03|101.63|0
1651580400000|2022-05-03 12:20:00|104.85|102.45|103.51|101.11|105.16|102.76|103.31|100.91|0
1651580700000|2022-05-03 12:25:00|103.61|101.21|103.75|101.35|105.71|103.31|103.13|100.73|0
1651581000000|2022-05-03 12:30:00|103.64|101.24|104.36|101.96|105.09|102.69|102.51|100.11|0
1651581300000|2022-05-03 12:35:00|104.46|102.06|106.07|103.67|106.07|103.67|104.15|101.75|0
1651581600000|2022-05-03 12:40:00|106.02|103.62|107.48|105.08|107.48|105.08|105.6|103.2|0
1651581900000|2022-05-03 12:45:00|107.58|105.18|106.84|104.44|107.79|105.39|106.74|104.34|0
1651582200000|2022-05-03 12:50:00|106.95|104.55|106.52|104.12|107.16|104.76|105.43|103.03|0
1651582500000|2022-05-03 12:55:00|106.57|104.17|106.07|103.67|108.21|105.81|105.24|102.84|0
1651582800000|2022-05-03 13:00:00|106.28|103.88|105.34|102.94|106.49|104.09|104.82|102.42|0
1651583100000|2022-05-03 13:05:00|105.55|103.15|105.54|103.14|105.96|103.56|104.81|102.41|0
1651583400000|2022-05-03 13:10:00|105.59|103.19|104.91|102.51|105.64|103.24|104.81|102.41|0
1651583700000|2022-05-03 13:15:00|104.86|102.46|104.7|102.3|105.63|103.23|104.28|101.88|0
1651584000000|2022-05-03 13:20:00|104.64|102.24|104.48|102.08|105.11|102.71|103.55|101.15|0
1651584300000|2022-05-03 13:25:00|104.28|101.88|104.37|101.97|104.37|101.97|102.21|99.81|0
1651584600000|2022-05-03 13:30:00|104.69|102.29|106.35|103.95|107.4|105|100.18|97.78|0
1651584900000|2022-05-03 13:35:00|105.93|103.53|99.87|97.47|105.93|103.53|99.77|97.37|0
1651585200000|2022-05-03 13:40:00|100.37|97.97|101.99|99.59|105.5|103.1|100.07|97.67|0
1651585500000|2022-05-03 13:45:00|101.48|99.08|100.76|98.36|102.29|99.89|97.96|95.56|0
1651585800000|2022-05-03 13:50:00|100.36|97.96|103.24|100.84|104.56|102.16|99.45|97.05|0
1651586100000|2022-05-03 13:55:00|103.13|100.73|105.1|102.7|105.88|103.48|101.19|98.79|0
1651586400000|2022-05-03 14:00:00|106.25|103.85|106.78|104.38|108.02|105.62|105.41|103.01|0
1651586700000|2022-05-03 14:05:00|106.88|104.48|99.92|97.52|107.84|105.44|99.11|96.71|0
1651587000000|2022-05-03 14:10:00|99.42|97.02|103.82|101.42|103.93|101.53|97.95|95.55|0
1651587300000|2022-05-03 14:15:00|103.31|100.91|102.99|100.59|103.31|100.91|99.11|96.71|0
1651587600000|2022-05-03 14:20:00|102.78|100.38|102.05|99.65|104.55|102.15|99.91|97.51|0
1651587900000|2022-05-03 14:25:00|102.36|99.96|105.62|103.22|106.15|103.75|101.38|98.98|0
1651588200000|2022-05-03 14:30:00|105.94|103.54|108.16|105.76|109.46|107.06|103.31|100.91|0
1651588500000|2022-05-03 14:35:00|108.22|105.82|103.96|101.56|108.81|106.41|103.96|101.56|0
1651588800000|2022-05-03 14:40:00|104.06|101.66|100.24|97.84|104.38|101.98|100.24|97.84|0
1651589100000|2022-05-03 14:45:00|100.13|97.73|99.9|97.5|101.32|98.92|98.01|95.61|0
1651589400000|2022-05-03 14:50:00|99.49|97.09|102.35|99.95|103.69|101.29|98.99|96.59|0
1651589700000|2022-05-03 14:55:00|102.14|99.74|103.29|100.89|104.44|102.04|100.9|98.5|0
1651590000000|2022-05-03 15:00:00|103.39|100.99|106.75|104.35|106.97|104.57|101.22|98.82|0
1651590300000|2022-05-03 15:05:00|108.03|105.63|113.78|111.38|114.77|112.37|107.39|104.99|0
1651590600000|2022-05-03 15:10:00|113.89|111.49|113.08|110.68|114.22|111.82|109.91|107.51|0
1651590900000|2022-05-03 15:15:00|113.97|111.57|113.19|110.79|115.3|112.9|110.12|107.72|0
1651591200000|2022-05-03 15:20:00|113.3|110.9|116.75|114.35|116.86|114.46|113.3|110.9|0
1651591500000|2022-05-03 15:25:00|116.35|113.95|114.73|112.33|117.2|114.8|113.95|111.55|0
1651591800000|2022-05-03 15:30:00|115.51|113.11|117.98|115.58|119.01|116.61|115.17|112.77|0
1651592100000|2022-05-03 15:35:00|118.15|115.75|113.39|110.99|118.15|115.75|112.83|110.43|0
1651592400000|2022-05-03 15:40:00|113.61|111.21|114.04|111.64|116.73|114.33|113.61|111.21|0
1651592700000|2022-05-03 15:45:00|113.93|111.53|113.6|111.2|114.38|111.98|111.89|109.49|0
1651593000000|2022-05-03 15:50:00|113.71|111.31|113.48|111.08|114.48|112.08|112.05|109.65|0
1651593300000|2022-05-03 15:55:00|113.42|111.02|114.47|112.07|114.92|112.52|112.59|110.19|0
1651593600000|2022-05-03 16:00:00|114.3|111.9|116.59|114.19|118.29|115.89|113.47|111.07|0
1651593900000|2022-05-03 16:05:00|116.26|113.86|107.59|105.19|116.26|113.86|106.2|103.8|0
1651594200000|2022-05-03 16:10:00|107.37|104.97|111.87|109.47|112.37|109.97|107.05|104.65|0
1651594500000|2022-05-03 16:15:00|112.15|109.75|112.36|109.96|112.69|110.29|110.3|107.9|0
1651594800000|2022-05-03 16:20:00|112.14|109.74|114|111.6|114.77|112.37|112.14|109.74|0
1651595100000|2022-05-03 16:25:00|114.33|111.93|110.11|107.71|115.81|113.41|110.11|107.71|0
1651595400000|2022-05-03 16:30:00|109.9|107.5|110.11|107.71|111.08|108.68|107.86|105.46|0
1651595700000|2022-05-03 16:35:00|110.43|108.03|111.08|108.68|112.61|110.21|109.35|106.95|0
1651596000000|2022-05-03 16:40:00|110.97|108.57|111.29|108.89|113.04|110.64|110.21|107.81|0
1651596300000|2022-05-03 16:45:00|111.51|109.11|110.96|108.56|113.42|111.02|109.34|106.94|0
1651596600000|2022-05-03 16:50:00|110.47|108.07|109.76|107.36|112.15|109.75|109.55|107.15|0
1651596900000|2022-05-03 16:55:00|109.55|107.15|111.38|108.98|112.15|109.75|107.51|105.11|0
1651597200000|2022-05-03 17:00:00|112.04|109.64|112.14|109.74|115.57|113.17|111.38|108.98|0
1651597500000|2022-05-03 17:05:00|112.36|109.96|114.5|112.1|115|112.6|111.48|109.08|0
1651597800000|2022-05-03 17:10:00|114.56|112.16|116.67|114.27|117.17|114.77|113.78|111.38|0
1651598100000|2022-05-03 17:15:00|117.12|114.72|116.89|114.49|118.47|116.07|116.72|114.32|0
1651598400000|2022-05-03 17:20:00|117|114.6|115.76|113.36|118.92|116.52|114.21|111.81|0
1651598700000|2022-05-03 17:25:00|115.54|113.14|114.64|112.24|116.21|113.81|113.26|110.86|0
1651599000000|2022-05-03 17:30:00|114.53|112.13|116.7|114.3|116.87|114.47|113.98|111.58|0
1651599300000|2022-05-03 17:35:00|116.76|114.36|117.18|114.78|117.3|114.9|115.42|113.02|0
1651599600000|2022-05-03 17:40:00|117.3|114.9|117.74|115.34|117.86|115.46|115.28|112.88|0
1651599900000|2022-05-03 17:45:00|118.08|115.68|115.83|113.43|118.08|115.68|115.38|112.98|0
1651600200000|2022-05-03 17:50:00|115.77|113.37|113.82|111.42|116.05|113.65|112.6|110.2|0
1651600500000|2022-05-03 17:55:00|114.04|111.64|113.48|111.08|114.15|111.75|112.38|109.98|0
1651600800000|2022-05-03 18:00:00|113.37|110.97|109.7|107.3|113.37|110.97|109.43|107.03|0
1651601100000|2022-05-03 18:05:00|109.76|107.36|109|106.6|109.76|107.36|107.93|105.53|0
1651601400000|2022-05-03 18:10:00|108.57|106.17|105.74|103.34|109.16|106.76|105.27|102.87|0
1651601700000|2022-05-03 18:15:00|105.37|102.97|103.6|101.2|105.58|103.18|102.73|100.33|0
1651602000000|2022-05-03 18:20:00|103.5|101.1|103.49|101.09|104.12|101.72|102.05|99.65|0
1651602300000|2022-05-03 18:25:00|103.6|101.2|102.29|99.89|103.8|101.4|102.04|99.64|0
1651602600000|2022-05-03 18:30:00|102.45|100.05|105.79|103.39|105.79|103.39|102.35|99.95|0
1651602900000|2022-05-03 18:35:00|105.68|103.28|103.16|100.76|108.77|106.37|103.11|100.71|0
1651603200000|2022-05-03 18:40:00|103.68|101.28|104.51|102.11|105.88|103.48|98.96|96.56|0
1651603500000|2022-05-03 18:45:00|104.83|102.43|105.98|103.58|106.72|104.32|100.58|98.18|0
1651603800000|2022-05-03 18:50:00|106.09|103.69|108.21|105.81|110.15|107.75|105.24|102.84|0
1651604100000|2022-05-03 18:55:00|108.42|106.02|112.43|110.03|113.09|110.69|107.14|104.74|0
1651604400000|2022-05-03 19:00:00|112.98|110.58|111.01|108.61|113.09|110.69|110.47|108.07|0
1651604700000|2022-05-03 19:05:00|112.61|110.21|112.94|110.54|115.01|112.61|110.56|108.16|0
1651605000000|2022-05-03 19:10:00|113.49|111.09|113.7|111.3|114.6|112.2|112.49|110.09|0
1651605300000|2022-05-03 19:15:00|113.59|111.19|109.64|107.24|114.15|111.75|109.32|106.92|0
1651605600000|2022-05-03 19:20:00|109.43|107.03|108.77|106.37|113.14|110.74|105.89|103.49|0
1651605900000|2022-05-03 19:25:00|108.93|106.53|108.88|106.48|110.18|107.78|106.95|104.55|0
1651606200000|2022-05-03 19:30:00|108.82|106.42|110.6|108.2|111.59|109.19|106.83|104.43|0
1651606500000|2022-05-03 19:35:00|110.82|108.42|104.37|101.97|111.15|108.75|103.16|100.76|0
1651606800000|2022-05-03 19:40:00|103.95|101.55|101.02|98.62|103.95|101.55|97.78|95.38|0
1651607100000|2022-05-03 19:45:00|100.4|98|102.06|99.66|104.37|101.97|99.06|96.66|0
1651607400000|2022-05-03 19:50:00|101.95|99.55|106.82|104.42|107.58|105.18|99.57|97.17|0
1651607700000|2022-05-03 19:55:00|109.5|107.1|104.23|101.83|109.5|107.1|104.13|101.73|0
1651608000000|2022-05-03 20:00:00|104.44|102.04|106.76|104.36|106.87|104.47|104.08|101.68|0
1651608300000|2022-05-03 20:05:00|106.98|104.58|106.11|103.71|108.88|106.48|106.11|103.71|0
1651608600000|2022-05-03 20:10:00|106|103.6|105.02|102.62|108.33|105.93|104.49|102.09|0
1651608900000|2022-05-03 20:15:00|105.87|103.07|105.38|102.58|106.3|103.5|104.69|101.89|0
1651609200000|2022-05-03 20:20:00|105.33|102.53|104.15|101.35|105.43|102.63|103.4|100.6|0
1651609500000|2022-05-03 20:25:00|104.09|101.29|104.46|101.66|105|102.2|103.93|101.13|0
1651609800000|2022-05-03 20:30:00|104.35|101.55|104.08|101.28|104.99|102.19|103.29|100.49|0
1651610100000|2022-05-03 20:35:00|104.03|101.23|104.13|101.33|104.45|101.65|103.81|101.01|0
1651610400000|2022-05-03 20:40:00|104.07|101.27|104.28|101.48|104.66|101.86|103.86|101.06|0
1651610700000|2022-05-03 20:45:00|104.44|101.64|104.01|101.21|105.03|102.23|103.86|101.06|0
1651611000000|2022-05-03 20:50:00|104.12|101.32|104.06|101.26|104.49|101.69|103.8|101|0
1651611300000|2022-05-03 20:55:00|104.22|101.42|105.55|102.75|105.61|102.81|104.22|101.42|0
1651611600000|2022-05-03 21:00:00|105.53|102.73|105.75|102.95|105.75|102.95|105.28|102.48|0
1651611900000|2022-05-03 21:05:00|105.84|103.04|106.14|103.34|106.14|103.34|105.7|102.9|0
1651612200000|2022-05-03 21:10:00|106.07|103.27|105.94|103.14|106.07|103.27|105.85|103.05|0
1651612500000|2022-05-03 21:15:00|105.89|103.09|105.94|103.14|106|103.2|105.89|103.09|0
1651612800000|2022-05-03 21:20:00|105.91|103.11|106|103.2|106.06|103.26|105.89|103.09|0
1651613100000|2022-05-03 21:25:00|105.96|103.16|105.98|103.18|105.98|103.18|105.93|103.13|0
1651613400000|2022-05-03 21:30:00|105.96|103.16|105.83|103.03|105.96|103.16|105.83|103.03|0
1651613700000|2022-05-03 21:35:00|105.81|103.01|106.04|103.24|106.04|103.24|105.81|103.01|0
1651614000000|2022-05-03 21:40:00|106.07|103.27|105.82|103.02|106.26|103.46|105.46|102.66|0
1651614300000|2022-05-03 21:45:00|105.94|103.14|105.62|102.82|105.94|103.14|105.61|102.81|0
1651614600000|2022-05-03 21:50:00|105.64|102.84|105.88|103.08|106.01|103.21|105.64|102.84|0
1651614900000|2022-05-03 21:55:00|105.81|103.01|105.91|103.11|106.01|103.21|105.8|103|0
1651615200000|2022-05-03 22:00:00|105.93|103.13|104.2|101.4|105.93|103.13|103.99|101.19|0
1651615500000|2022-05-03 22:05:00|104.25|101.45|105.16|102.36|105.54|102.74|104.25|101.45|0
1651615800000|2022-05-03 22:10:00|105.32|102.52|106.01|103.21|106.18|103.38|105.21|102.41|0
1651616100000|2022-05-03 22:15:00|105.96|103.16|105.52|102.72|106.44|103.64|105.42|102.62|0
1651616400000|2022-05-03 22:20:00|105.57|102.77|106.32|103.52|106.54|103.74|105.57|102.77|0
1651616700000|2022-05-03 22:25:00|106.38|103.58|106.43|103.63|106.97|104.17|106.16|103.36|0
1651617000000|2022-05-03 22:30:00|106.48|103.68|106.15|103.35|106.59|103.79|105.94|103.14|0
1651617300000|2022-05-03 22:35:00|106.26|103.46|105.93|103.13|106.58|103.78|105.93|103.13|0
1651617600000|2022-05-03 22:40:00|105.82|103.02|105.82|103.02|106.47|103.67|105.82|103.02|0
1651617900000|2022-05-03 22:45:00|105.71|102.91|105.81|103.01|106.14|103.34|105.39|102.59|0
1651618200000|2022-05-03 22:50:00|105.76|102.96|105.7|102.9|105.92|103.12|105.59|102.79|0
1651618500000|2022-05-03 22:55:00|105.92|103.12|105.05|102.25|105.92|103.12|105.05|102.25|0
1651618800000|2022-05-03 23:00:00|105.16|102.36|105.58|102.78|105.58|102.78|104.73|101.93|0
1651619100000|2022-05-03 23:05:00|105.53|102.73|105.04|102.24|105.53|102.73|104.83|102.03|0
1651619400000|2022-05-03 23:10:00|105.09|102.29|105.36|102.56|105.58|102.78|105.04|102.24|0
1651619700000|2022-05-03 23:15:00|105.46|102.66|105.51|102.71|105.89|103.09|105.36|102.56|0
1651620000000|2022-05-03 23:20:00|105.67|102.87|105.35|102.55|105.89|103.09|105.35|102.55|0
1651620300000|2022-05-03 23:25:00|105.56|102.76|105.34|102.54|105.56|102.76|105.34|102.54|0
1651620600000|2022-05-03 23:30:00|105.45|102.65|105.77|102.97|105.98|103.18|105.23|102.43|0
1651620900000|2022-05-03 23:35:00|105.82|103.02|105.76|102.96|105.87|103.07|105.33|102.53|0
1651621200000|2022-05-03 23:40:00|105.71|102.91|105.65|102.85|105.87|103.07|105.6|102.8|0
1651621500000|2022-05-03 23:45:00|105.54|102.74|106.61|103.81|106.72|103.92|105.43|102.63|0
1651621800000|2022-05-03 23:50:00|106.67|103.87|106.18|103.38|107.26|104.46|106.18|103.38|0
1651622100000|2022-05-03 23:55:00|106.23|103.43|106.28|103.48|106.33|103.53|105.74|102.94|0
1651622400000|2022-05-04 00:00:00|106.17|103.37|105.95|103.15|106.28|103.48|105.85|103.05|0
1651622700000|2022-05-04 00:05:00|106.06|103.26|106.7|103.9|106.7|103.9|105.95|103.15|0
1651623000000|2022-05-04 00:10:00|106.65|103.85|106.59|103.79|107.35|104.55|106.48|103.68|0
1651623300000|2022-05-04 00:15:00|106.64|103.84|106.37|103.57|106.85|104.05|105.94|103.14|0
1651623600000|2022-05-04 00:20:00|106.15|103.35|105.5|102.7|106.37|103.57|105.5|102.7|0
1651623900000|2022-05-04 00:25:00|105.39|102.59|105.55|102.75|106.04|103.24|105.28|102.48|0
1651624200000|2022-05-04 00:30:00|105.54|102.74|105.7|102.9|105.7|102.9|105.28|102.48|0
1651624500000|2022-05-04 00:35:00|105.6|102.8|105.81|103.01|106.13|103.33|105.49|102.69|0
1651624800000|2022-05-04 00:40:00|105.91|103.11|105.69|102.89|106.45|103.65|105.42|102.62|0
1651625100000|2022-05-04 00:45:00|105.8|103|105.9|103.1|106.56|103.76|105.8|103|0
1651625400000|2022-05-04 00:50:00|105.85|103.05|105.57|102.77|106.01|103.21|105.25|102.45|0
1651625700000|2022-05-04 00:55:00|105.47|102.67|105.89|103.09|106|103.2|105.47|102.67|0
1651626000000|2022-05-04 01:00:00|106|103.2|106.43|103.63|106.65|103.85|105.78|102.98|0
1651626300000|2022-05-04 01:05:00|106.48|103.68|106.31|103.51|106.75|103.95|106.21|103.41|0
1651626600000|2022-05-04 01:10:00|106.21|103.41|106.85|104.05|106.9|104.1|106.2|103.4|0
1651626900000|2022-05-04 01:15:00|106.79|103.99|107.28|104.48|107.82|105.02|106.74|103.94|0
1651627200000|2022-05-04 01:20:00|107.5|104.7|107.54|104.74|107.6|104.8|107.17|104.37|0
1651627500000|2022-05-04 01:25:00|107.38|104.58|108.03|105.23|108.14|105.34|107.27|104.47|0
1651627800000|2022-05-04 01:30:00|108.14|105.34|108.46|105.66|108.69|105.89|107.81|105.01|0
1651628100000|2022-05-04 01:35:00|108.57|105.77|106.73|103.93|108.57|105.77|106.41|103.61|0
1651628400000|2022-05-04 01:40:00|106.84|104.04|107.27|104.47|107.49|104.69|106.79|103.99|0
1651628700000|2022-05-04 01:45:00|107.49|104.69|106.94|104.14|107.49|104.69|106.72|103.92|0
1651629000000|2022-05-04 01:50:00|106.83|104.03|106.72|103.92|106.99|104.19|106.72|103.92|0
1651629300000|2022-05-04 01:55:00|106.77|103.97|106.6|103.8|106.94|104.14|106.39|103.59|0
1651629600000|2022-05-04 02:00:00|106.71|103.91|107.03|104.23|107.7|104.9|106.49|103.69|0
1651629900000|2022-05-04 02:05:00|107.14|104.34|107.14|104.34|107.58|104.78|107.03|104.23|0
1651630200000|2022-05-04 02:10:00|107.03|104.23|106.81|104.01|107.25|104.45|106.81|104.01|0
1651630500000|2022-05-04 02:15:00|106.7|103.9|107.13|104.33|107.13|104.33|106.48|103.68|0
1651630800000|2022-05-04 02:20:00|106.91|104.11|106.69|103.89|106.91|104.11|106.47|103.67|0
1651631100000|2022-05-04 02:25:00|106.8|104|106.68|103.88|107.01|104.21|106.47|103.67|0
1651631400000|2022-05-04 02:30:00|106.79|103.99|105.64|102.84|106.79|103.99|105.59|102.79|0
1651631700000|2022-05-04 02:35:00|105.59|102.79|105.69|102.89|106.24|103.44|105.26|102.46|0
1651632000000|2022-05-04 02:40:00|105.74|102.94|104.28|101.48|105.96|103.16|104.17|101.37|0
1651632300000|2022-05-04 02:45:00|104.39|101.59|103.63|100.83|104.6|101.8|103.57|100.77|0
1651632600000|2022-05-04 02:50:00|103.68|100.88|103.41|100.61|103.84|101.04|103.2|100.4|0
1651632900000|2022-05-04 02:55:00|103.3|100.5|102.76|99.96|103.62|100.82|102.66|99.86|0
1651633200000|2022-05-04 03:00:00|102.92|100.12|103.72|100.92|103.83|101.03|102.87|100.07|0
1651633500000|2022-05-04 03:05:00|103.61|100.81|103.55|100.75|104.15|101.35|103.5|100.7|0
1651633800000|2022-05-04 03:10:00|103.5|100.7|103.18|100.38|103.5|100.7|102.64|99.84|0
1651634100000|2022-05-04 03:15:00|103.23|100.43|103.49|100.69|103.6|100.8|103.18|100.38|0
1651634400000|2022-05-04 03:20:00|103.6|100.8|103.7|100.9|103.92|101.12|103.49|100.69|0
1651634700000|2022-05-04 03:25:00|103.81|101.01|103.8|101|104.29|101.49|103.8|101|0
1651635000000|2022-05-04 03:30:00|103.75|100.95|102.2|99.4|103.8|101|102.09|99.29|0
1651635300000|2022-05-04 03:35:00|102.19|99.39|102.3|99.5|102.51|99.71|102.08|99.28|0
1651635600000|2022-05-04 03:40:00|102.24|99.44|102.08|99.28|102.3|99.5|101.55|98.75|0
1651635900000|2022-05-04 03:45:00|101.97|99.17|101.97|99.17|102.4|99.6|101.86|99.06|0
1651636200000|2022-05-04 03:50:00|102.02|99.22|102.28|99.48|102.39|99.59|101.96|99.16|0
1651636500000|2022-05-04 03:55:00|102.33|99.53|102.43|99.63|102.43|99.63|102.07|99.27|0
1651636800000|2022-05-04 04:00:00|102.49|99.69|103.59|100.79|104.13|101.33|102.49|99.69|0
1651637100000|2022-05-04 04:05:00|103.69|100.89|103.48|100.68|103.69|100.89|103.37|100.57|0
1651637400000|2022-05-04 04:10:00|103.42|100.62|103.79|100.99|104.22|101.42|103.21|100.41|0
1651637700000|2022-05-04 04:15:00|103.84|101.04|104.43|101.63|104.54|101.74|103.79|100.99|0
1651638000000|2022-05-04 04:20:00|104.54|101.74|104.21|101.41|104.54|101.74|104.1|101.3|0
1651638300000|2022-05-04 04:25:00|104.1|101.3|104.1|101.3|104.31|101.51|103.99|101.19|0
1651638600000|2022-05-04 04:30:00|104.2|101.4|105.22|102.42|105.49|102.69|104.1|101.3|0
1651638900000|2022-05-04 04:35:00|105.28|102.48|105.43|102.63|105.49|102.69|104.95|102.15|0
1651639200000|2022-05-04 04:40:00|105.38|102.58|104.94|102.14|105.38|102.58|104.94|102.14|0
1651639500000|2022-05-04 04:45:00|104.83|102.03|104.72|101.92|104.89|102.09|104.61|101.81|0
1651639800000|2022-05-04 04:50:00|104.61|101.81|103.96|101.16|104.61|101.81|103.86|101.06|0
1651640100000|2022-05-04 04:55:00|104.07|101.27|103.53|100.73|104.07|101.27|103.32|100.52|0
1651640400000|2022-05-04 05:00:00|103.42|100.62|103.68|100.88|103.95|101.15|103.2|100.4|0
1651640700000|2022-05-04 05:05:00|103.74|100.94|104.81|102.01|104.92|102.12|103.52|100.72|0
1651641000000|2022-05-04 05:10:00|104.7|101.9|104.48|101.68|105.45|102.65|104.27|101.47|0
1651641300000|2022-05-04 05:15:00|104.53|101.73|104.4|101.6|104.69|101.89|103.62|100.82|0
1651641600000|2022-05-04 05:20:00|104.45|101.65|104.34|101.54|104.61|101.81|103.97|101.17|0
1651641900000|2022-05-04 05:25:00|104.4|101.6|104.82|102.02|104.82|102.02|104.18|101.38|0
1651642200000|2022-05-04 05:30:00|104.87|102.07|104.39|101.59|105.25|102.45|104.28|101.48|0
1651642500000|2022-05-04 05:35:00|104.49|101.69|104.17|101.37|104.49|101.69|104.06|101.26|0
1651642800000|2022-05-04 05:40:00|104.27|101.47|104.48|101.68|104.59|101.79|103.95|101.15|0
1651643100000|2022-05-04 05:45:00|104.37|101.57|104.8|102|104.8|102|104.05|101.25|0
1651643400000|2022-05-04 05:50:00|104.85|102.05|105.33|102.53|105.33|102.53|104.48|101.68|0
1651643700000|2022-05-04 05:55:00|105.38|102.58|105.98|103.18|106.19|103.39|105.22|102.42|0
1651644000000|2022-05-04 06:00:00|105.76|102.96|104.03|101.23|105.76|102.96|103.93|101.13|0
1651644300000|2022-05-04 06:05:00|103.93|101.13|105.1|102.3|105.75|102.95|103.6|100.8|0
1651644600000|2022-05-04 06:10:00|105.21|102.41|105.26|102.46|105.86|103.06|104.99|102.19|0
1651644900000|2022-05-04 06:15:00|105.31|102.51|106.55|103.75|106.61|103.81|105.1|102.3|0
1651645200000|2022-05-04 06:20:00|106.61|103.81|106.06|103.26|106.82|104.02|105.95|103.15|0
1651645500000|2022-05-04 06:25:00|106.11|103.31|105.3|102.5|106.17|103.37|104.97|102.17|0
1651645800000|2022-05-04 06:30:00|105.4|102.6|105.51|102.71|106.16|103.36|105.13|102.33|0
1651646100000|2022-05-04 06:35:00|105.45|102.65|106.15|103.35|106.15|103.35|105.29|102.49|0
1651646400000|2022-05-04 06:40:00|106.04|103.24|106.25|103.45|106.47|103.67|105.72|102.92|0
1651646700000|2022-05-04 06:45:00|106.36|103.56|106.14|103.34|106.58|103.78|105.71|102.91|0
1651647000000|2022-05-04 06:50:00|106.08|103.28|105.7|102.9|106.35|103.55|105.27|102.47|0
1651647300000|2022-05-04 06:55:00|105.75|102.95|106.13|103.33|106.46|103.66|105.7|102.9|0
1651647600000|2022-05-04 07:00:00|105.7|102.9|106.83|104.03|107.21|104.41|105.05|102.25|0
1651647900000|2022-05-04 07:05:00|106.58|104.18|107.81|105.41|108.31|105.91|106.14|103.74|0
1651648200000|2022-05-04 07:10:00|107.87|105.47|105.8|103.4|108.14|105.74|105.42|103.02|0
1651648500000|2022-05-04 07:15:00|105.9|103.5|105.65|103.25|106.39|103.99|104.45|102.05|0
1651648800000|2022-05-04 07:20:00|105.7|103.3|104.25|101.85|106.13|103.73|103.82|101.42|0
1651649100000|2022-05-04 07:25:00|104.14|101.74|104.56|102.16|104.61|102.21|102.54|100.14|0
1651649400000|2022-05-04 07:30:00|104.35|101.95|103.97|101.57|104.78|102.38|103.71|101.31|0
1651649700000|2022-05-04 07:35:00|104.02|101.62|104.34|101.94|104.66|102.26|103.28|100.88|0
1651650000000|2022-05-04 07:40:00|104.23|101.83|104.76|102.36|104.87|102.47|103.75|101.35|0
1651650300000|2022-05-04 07:45:00|104.87|102.47|105.72|103.32|106.05|103.65|104.87|102.47|0
1651650600000|2022-05-04 07:50:00|106.05|103.65|107.12|104.72|107.18|104.78|105.94|103.54|0
1651650900000|2022-05-04 07:55:00|107.34|104.94|106.9|104.5|107.45|105.05|106.79|104.39|0
1651651200000|2022-05-04 08:00:00|106.95|104.55|107.11|104.71|108.1|105.7|106.95|104.55|0
1651651500000|2022-05-04 08:05:00|107.06|104.66|108.53|106.13|108.64|106.24|106.68|104.28|0
1651651800000|2022-05-04 08:10:00|108.42|106.02|108.3|105.9|108.97|106.57|107.87|105.47|0
1651652100000|2022-05-04 08:15:00|108.36|105.96|107.32|104.92|108.41|106.01|107.21|104.81|0
1651652400000|2022-05-04 08:20:00|107.21|104.81|107.25|104.85|107.31|104.91|106.66|104.26|0
1651652700000|2022-05-04 08:25:00|107.2|104.8|108.62|106.22|108.73|106.33|107.2|104.8|0
1651653000000|2022-05-04 08:30:00|108.73|106.33|107.79|105.39|108.73|106.33|107.08|104.68|0
1651653300000|2022-05-04 08:35:00|107.74|105.34|107.62|105.22|107.95|105.55|107.13|104.73|0
1651653600000|2022-05-04 08:40:00|107.73|105.33|107.83|105.43|107.95|105.55|107.18|104.78|0
1651653900000|2022-05-04 08:45:00|107.72|105.32|108.27|105.87|108.71|106.31|107.4|105|0
1651654200000|2022-05-04 08:50:00|108.32|105.92|108.15|105.75|108.65|106.25|107.82|105.42|0
1651654500000|2022-05-04 08:55:00|108.2|105.8|108.04|105.64|108.75|106.35|107.82|105.42|0
1651654800000|2022-05-04 09:00:00|107.93|105.53|106.18|103.78|108.04|105.64|105.86|103.46|0
1651655100000|2022-05-04 09:05:00|105.86|103.46|106.12|103.72|106.62|104.22|105.75|103.35|0
1651655400000|2022-05-04 09:10:00|106.18|103.78|107.15|104.75|107.15|104.75|105.74|103.34|0
1651655700000|2022-05-04 09:15:00|107.04|104.64|106.6|104.2|107.26|104.86|106.6|104.2|0
1651656000000|2022-05-04 09:20:00|106.71|104.31|107.14|104.74|107.25|104.85|105.84|103.44|0
1651656300000|2022-05-04 09:25:00|107.03|104.63|107.73|105.33|107.79|105.39|106.81|104.41|0
1651656600000|2022-05-04 09:30:00|107.68|105.28|108.22|105.82|108.22|105.82|107.24|104.84|0
1651656900000|2022-05-04 09:35:00|108.11|105.71|107.72|105.32|108.11|105.71|107.5|105.1|0
1651657200000|2022-05-04 09:40:00|107.67|105.27|108.48|106.08|108.98|106.58|107.56|105.16|0
1651657500000|2022-05-04 09:45:00|108.54|106.14|108.53|106.13|108.86|106.46|108.1|105.7|0
1651657800000|2022-05-04 09:50:00|108.58|106.18|109.41|107.01|109.41|107.01|108.09|105.69|0
1651658100000|2022-05-04 09:55:00|109.52|107.12|110.51|108.11|110.62|108.22|109.35|106.95|0
1651658400000|2022-05-04 10:00:00|110.62|108.22|110.95|108.55|111.51|109.11|110.51|108.11|0
1651658700000|2022-05-04 10:05:00|110.89|108.49|110.94|108.54|111.39|108.99|110.39|107.99|0
1651659000000|2022-05-04 10:10:00|110.83|108.43|110.6|108.2|110.94|108.54|110.38|107.98|0
1651659300000|2022-05-04 10:15:00|110.71|108.31|111.04|108.64|111.15|108.75|110.49|108.09|0
1651659600000|2022-05-04 10:20:00|111.15|108.75|110.31|107.91|111.2|108.8|109.93|107.53|0
1651659900000|2022-05-04 10:25:00|110.26|107.86|109.04|106.64|110.48|108.08|109.04|106.64|0
1651660200000|2022-05-04 10:30:00|109.15|106.75|109.58|107.18|110.58|108.18|109.15|106.75|0
1651660500000|2022-05-04 10:35:00|109.64|107.24|110.41|108.01|111.23|108.83|109.3|106.9|0
1651660800000|2022-05-04 10:40:00|110.3|107.9|110.51|108.11|110.62|108.22|109.63|107.23|0
1651661100000|2022-05-04 10:45:00|110.62|108.22|110.06|107.66|110.73|108.33|109.73|107.33|0
1651661400000|2022-05-04 10:50:00|110.01|107.61|110.5|108.1|110.5|108.1|109.84|107.44|0
1651661700000|2022-05-04 10:55:00|110.44|108.04|110.28|107.88|111.39|108.99|109.62|107.22|0
1651662000000|2022-05-04 11:00:00|110.16|107.76|109.5|107.1|110.72|108.32|109.5|107.1|0
1651662300000|2022-05-04 11:05:00|109.44|107.04|109.54|107.14|109.77|107.37|109.28|106.88|0
1651662600000|2022-05-04 11:10:00|109.49|107.09|110.04|107.64|110.37|107.97|109.27|106.87|0
1651662900000|2022-05-04 11:15:00|110.15|107.75|110.64|108.24|110.92|108.52|110.15|107.75|0
1651663200000|2022-05-04 11:20:00|110.7|108.3|112.14|109.74|112.31|109.91|110.59|108.19|0
1651663500000|2022-05-04 11:25:00|112.19|109.79|112.36|109.96|112.7|110.3|111.85|109.45|0
1651663800000|2022-05-04 11:30:00|112.47|110.07|112.47|110.07|112.69|110.29|112.08|109.68|0
1651664100000|2022-05-04 11:35:00|112.35|109.95|111.79|109.39|112.47|110.07|111.57|109.17|0
1651664400000|2022-05-04 11:40:00|111.68|109.28|111.15|108.75|112.37|109.97|111.04|108.64|0
1651664700000|2022-05-04 11:45:00|111.27|108.87|111.04|108.64|111.49|109.09|110.93|108.53|0
1651665000000|2022-05-04 11:50:00|111.15|108.75|110.03|107.63|111.26|108.86|109.81|107.41|0
1651665300000|2022-05-04 11:55:00|110.14|107.74|110.03|107.63|110.19|107.79|109.81|107.41|0
1651665600000|2022-05-04 12:00:00|110.14|107.74|110.58|108.18|110.91|108.51|110.14|107.74|0
1651665900000|2022-05-04 12:05:00|110.69|108.29|111.02|108.62|111.41|109.01|110.58|108.18|0
1651666200000|2022-05-04 12:10:00|111.13|108.73|111.01|108.61|111.35|108.95|110.01|107.61|0
1651666500000|2022-05-04 12:15:00|111.12|108.72|110.34|107.94|111.12|108.72|110.01|107.61|0
1651666800000|2022-05-04 12:20:00|110.39|107.99|109.12|106.72|110.39|107.99|109.01|106.61|0
1651667100000|2022-05-04 12:25:00|109.01|106.61|109.78|107.38|109.89|107.49|108.68|106.28|0
1651667400000|2022-05-04 12:30:00|109.72|107.32|108.23|105.83|109.89|107.49|108.12|105.72|0
1651667700000|2022-05-04 12:35:00|108.12|105.72|108.23|105.83|108.45|106.05|107.79|105.39|0
1651668000000|2022-05-04 12:40:00|108.12|105.72|108.11|105.71|108.12|105.72|107.24|104.84|0
1651668300000|2022-05-04 12:45:00|108|105.6|107.12|104.72|108.33|105.93|107.02|104.62|0
1651668600000|2022-05-04 12:50:00|106.91|104.51|107.12|104.72|107.56|105.16|106.69|104.29|0
1651668900000|2022-05-04 12:55:00|107.01|104.61|106.74|104.34|107.55|105.15|105.81|103.41|0
1651669200000|2022-05-04 13:00:00|106.63|104.23|107.49|105.09|107.71|105.31|106.41|104.01|0
1651669500000|2022-05-04 13:05:00|107.38|104.98|107.7|105.3|108.03|105.63|107.05|104.65|0
1651669800000|2022-05-04 13:10:00|107.6|105.2|106.4|104|107.6|105.2|105.86|103.46|0
1651670100000|2022-05-04 13:15:00|106.29|103.89|106.93|104.53|107.26|104.86|106.29|103.89|0
1651670400000|2022-05-04 13:20:00|106.82|104.42|107.52|105.12|107.91|105.51|106.82|104.42|0
1651670700000|2022-05-04 13:25:00|107.58|105.18|106.16|103.76|108.12|105.72|106.16|103.76|0
1651671000000|2022-05-04 13:30:00|106.27|103.87|103.05|100.65|106.38|103.98|102.63|100.23|0
1651671300000|2022-05-04 13:35:00|102.52|100.12|103.58|101.18|104.86|102.46|102.52|100.12|0
1651671600000|2022-05-04 13:40:00|103.37|100.97|105.39|102.99|106.04|103.64|103.05|100.65|0
1651671900000|2022-05-04 13:45:00|106.15|103.75|107.12|104.72|107.77|105.37|104.96|102.56|0
1651672200000|2022-05-04 13:50:00|107.01|104.61|101.89|99.49|107.01|104.61|101.78|99.38|0
1651672500000|2022-05-04 13:55:00|101.78|99.38|100.2|97.8|103.06|100.66|100.2|97.8|0
1651672800000|2022-05-04 14:00:00|99.62|97.22|99.04|96.64|101.29|98.89|98.21|95.81|0
1651673100000|2022-05-04 14:05:00|98.73|96.33|97.59|95.19|99.25|96.85|96.77|94.37|0
1651673400000|2022-05-04 14:10:00|97.48|95.08|96.15|93.75|99.34|96.94|96.15|93.75|0
1651673700000|2022-05-04 14:15:00|95.54|93.14|95.94|93.54|96.86|94.46|94.33|91.93|0
1651674000000|2022-05-04 14:20:00|96.14|93.74|96.65|94.25|97.62|95.22|95.43|93.03|0
1651674300000|2022-05-04 14:25:00|96.45|94.05|97.51|95.11|99.12|96.72|96.04|93.64|0
1651674600000|2022-05-04 14:30:00|97.67|95.27|94.21|91.81|98.29|95.89|93.51|91.11|0
1651674900000|2022-05-04 14:35:00|94.41|92.01|97.3|94.9|97.46|95.06|94.21|91.81|0
1651675200000|2022-05-04 14:40:00|97.2|94.8|97.5|95.1|98.64|96.24|96.79|94.39|0
1651675500000|2022-05-04 14:45:00|97.71|95.31|97.5|95.1|99.15|96.75|97.09|94.69|0
1651675800000|2022-05-04 14:50:00|97.7|95.3|96.16|93.76|97.7|95.3|95.35|92.95|0
1651676100000|2022-05-04 14:55:00|96.27|93.87|94.9|92.5|97.59|95.19|94.49|92.09|0
1651676400000|2022-05-04 15:00:00|95.1|92.7|93.78|91.38|95.92|93.52|92.98|90.58|0
1651676700000|2022-05-04 15:05:00|93.88|91.48|95.4|93|95.5|93.1|93.37|90.97|0
1651677000000|2022-05-04 15:10:00|95.19|92.79|92.16|89.76|95.6|93.2|91.67|89.27|0
1651677300000|2022-05-04 15:15:00|92.07|89.67|93.26|90.86|93.26|90.86|91.47|89.07|0
1651677600000|2022-05-04 15:20:00|93.01|90.61|93.36|90.96|94.14|91.74|91.72|89.32|0
1651677900000|2022-05-04 15:25:00|93.46|91.06|93.05|90.65|94.21|91.81|91.81|89.41|0
1651678200000|2022-05-04 15:30:00|92.76|90.36|91.46|89.06|93.2|90.8|90.67|88.27|0
1651678500000|2022-05-04 15:35:00|91.26|88.86|92.94|90.54|92.94|90.54|90.47|88.07|0
1651678800000|2022-05-04 15:40:00|92.55|90.15|93.44|91.04|93.95|91.55|92.49|90.09|0
1651679100000|2022-05-04 15:45:00|93.29|90.89|96.68|94.28|96.68|94.28|92.94|90.54|0
1651679400000|2022-05-04 15:50:00|96.47|94.07|96.89|94.49|96.89|94.49|95.15|92.75|0
1651679700000|2022-05-04 15:55:00|97.2|94.8|95.55|93.15|97.3|94.9|94.73|92.33|0
1651680000000|2022-05-04 16:00:00|95.34|92.94|94.58|92.18|95.85|93.45|94.32|91.92|0
1651680300000|2022-05-04 16:05:00|94.48|92.08|96.42|94.02|96.73|94.33|94.48|92.08|0
1651680600000|2022-05-04 16:10:00|96.21|93.81|96.11|93.71|96.52|94.12|94.78|92.38|0
1651680900000|2022-05-04 16:15:00|96.26|93.86|98.38|95.98|98.8|96.4|95.19|92.79|0
1651681200000|2022-05-04 16:20:00|98.69|96.29|101.32|98.92|102.5|100.1|98.69|96.29|0
1651681500000|2022-05-04 16:25:00|101.43|99.03|103.64|101.24|103.96|101.56|101.43|99.03|0
1651681800000|2022-05-04 16:30:00|103.58|101.18|103.63|101.23|104.28|101.88|102.99|100.59|0
1651682100000|2022-05-04 16:35:00|103.52|101.12|106.17|103.77|106.17|103.77|103.42|101.02|0
1651682400000|2022-05-04 16:40:00|106.01|103.61|105.03|102.63|106.34|103.94|104.16|101.76|0
1651682700000|2022-05-04 16:45:00|105.24|102.84|104.15|101.75|105.24|102.84|102.97|100.57|0
1651683000000|2022-05-04 16:50:00|104.05|101.65|106.43|104.03|106.43|104.03|102.97|100.57|0
1651683300000|2022-05-04 16:55:00|106.65|104.25|107.86|105.46|107.97|105.57|104.91|102.51|0
1651683600000|2022-05-04 17:00:00|107.97|105.57|108.75|106.35|111.59|109.19|107.42|105.02|0
1651683900000|2022-05-04 17:05:00|108.86|106.46|107.06|104.66|108.97|106.57|105.67|103.27|0
1651684200000|2022-05-04 17:10:00|106.95|104.55|105.75|103.35|106.95|104.55|104.02|101.62|0
1651684500000|2022-05-04 17:15:00|105.86|103.46|106.61|104.21|107.38|104.98|105.86|103.46|0
1651684800000|2022-05-04 17:20:00|106.83|104.43|106.88|104.48|108.14|105.74|105.74|103.34|0
1651685100000|2022-05-04 17:25:00|106.93|104.53|105.73|103.33|107.48|105.08|105.52|103.12|0
1651685400000|2022-05-04 17:30:00|105.84|103.44|107.14|104.74|107.36|104.96|104.43|102.03|0
1651685700000|2022-05-04 17:35:00|107.36|104.96|106.05|103.65|108.29|105.89|104.26|101.86|0
1651686000000|2022-05-04 17:40:00|105.94|103.54|107.76|105.36|107.98|105.58|105.21|102.81|0
1651686300000|2022-05-04 17:45:00|107.87|105.47|106.61|104.21|107.98|105.58|106.61|104.21|0
1651686600000|2022-05-04 17:50:00|106.55|104.15|106.88|104.48|107.1|104.7|105.79|103.39|0
1651686900000|2022-05-04 17:55:00|106.66|104.26|108.92|106.52|112.17|109.77|106.27|103.87|0
1651687200000|2022-05-04 18:00:00|109.26|106.86|112.84|110.44|117.67|115.27|104.66|102.26|0
1651687500000|2022-05-04 18:05:00|113.69|111.29|106.88|104.48|116.85|114.45|102.03|99.63|0
1651687800000|2022-05-04 18:10:00|107.65|105.25|107.2|104.8|110.86|108.46|104.65|102.25|0
1651688100000|2022-05-04 18:15:00|107.31|104.91|103.69|101.29|108.17|105.77|102.2|99.8|0
1651688400000|2022-05-04 18:20:00|103.37|100.97|105.03|102.63|106.68|104.28|99.57|97.17|0
1651688700000|2022-05-04 18:25:00|104.81|102.41|112.14|109.74|115.65|113.25|103.63|101.23|0
1651689000000|2022-05-04 18:30:00|112.31|109.91|95.13|92.73|113.95|111.55|93.72|91.32|0
1651689300000|2022-05-04 18:35:00|95.03|92.63|104.42|102.02|105.51|103.11|92.92|90.52|0
1651689600000|2022-05-04 18:40:00|102.92|100.52|113|110.6|116.41|114.01|100.64|98.24|0
1651689900000|2022-05-04 18:45:00|112.71|110.31|125.01|122.61|134.97|132.57|112.71|110.31|0
1651690200000|2022-05-04 18:50:00|126.59|124.19|134.75|132.35|134.82|132.42|123.37|120.97|0
1651690500000|2022-05-04 18:55:00|134.94|132.54|133.77|131.37|137.37|134.97|131.25|128.85|0
1651690800000|2022-05-04 19:00:00|134.79|132.39|134|131.6|138.13|135.73|130.08|127.68|0
1651691100000|2022-05-04 19:05:00|134.06|131.66|137.59|135.19|138.89|136.49|132.65|130.25|0
1651691400000|2022-05-04 19:10:00|137.98|135.58|144.37|141.97|144.9|142.5|137.98|135.58|0
1651691700000|2022-05-04 19:15:00|143.97|141.57|141.58|139.18|148.79|146.39|140.27|137.87|0
1651692000000|2022-05-04 19:20:00|141.85|139.45|146.76|144.36|146.76|144.36|141.32|138.92|0
1651692300000|2022-05-04 19:25:00|146.36|143.96|150.05|147.65|151.09|148.69|146.36|143.96|0
1651692600000|2022-05-04 19:30:00|150.74|148.34|157.21|154.81|158.71|156.31|150.32|147.92|0
1651692900000|2022-05-04 19:35:00|157.49|155.09|157.62|155.22|158.47|156.07|154|151.6|0
1651693200000|2022-05-04 19:40:00|157.48|155.08|158.74|156.34|159.31|156.91|154.41|152.01|0
1651693500000|2022-05-04 19:45:00|158.18|155.78|161.72|159.32|161.72|159.32|155.37|152.97|0
1651693800000|2022-05-04 19:50:00|161.93|159.53|160.36|157.96|165.01|162.61|160.29|157.89|0
1651694100000|2022-05-04 19:55:00|159.3|156.9|159.94|157.54|161.79|159.39|157.4|155|0
1651694400000|2022-05-04 20:00:00|161.22|158.82|159.09|156.69|161.22|158.82|158.95|156.55|0
1651694700000|2022-05-04 20:05:00|158.8|156.4|159.22|156.82|160.5|158.1|158.8|156.4|0
1651695000000|2022-05-04 20:10:00|159.36|156.96|158.26|155.86|159.79|157.39|157.11|154.71|0
1651695300000|2022-05-04 20:15:00|157.9|155.1|157.76|154.96|158.6|155.8|157.48|154.68|0
1651695600000|2022-05-04 20:20:00|157.9|155.1|157.75|154.95|159.02|156.22|157.75|154.95|0
1651695900000|2022-05-04 20:25:00|157.89|155.09|157.47|154.67|158.73|155.93|157.47|154.67|0
1651696200000|2022-05-04 20:30:00|157.05|154.25|156.62|153.82|157.47|154.67|156.62|153.82|0
1651696500000|2022-05-04 20:35:00|156.76|153.96|157.04|154.24|157.18|154.38|156.21|153.41|0
1651696800000|2022-05-04 20:40:00|156.96|154.16|157.03|154.23|157.24|154.44|156.62|153.82|0
1651697100000|2022-05-04 20:45:00|156.89|154.09|156.33|153.53|157.17|154.37|156.19|153.39|0
1651697400000|2022-05-04 20:50:00|156.47|153.67|156.6|153.8|157.02|154.22|156.25|153.45|0
1651697700000|2022-05-04 20:55:00|156.46|153.66|156.39|153.59|156.74|153.94|156.18|153.38|0
1651698000000|2022-05-04 21:00:00|156.64|153.84|157.42|154.62|157.63|154.83|156.51|153.71|0
1651698300000|2022-05-04 21:05:00|157.6|154.8|157.62|154.82|158.05|155.25|157.44|154.64|0
1651698600000|2022-05-04 21:10:00|157.7|154.9|157.9|155.1|157.94|155.14|157.68|154.88|0
1651698900000|2022-05-04 21:15:00|157.92|155.12|158.24|155.44|158.28|155.48|157.9|155.1|0
1651699200000|2022-05-04 21:20:00|158.33|155.53|158.05|155.25|158.33|155.53|157.97|155.17|0
1651699500000|2022-05-04 21:25:00|158.03|155.23|158.32|155.52|158.32|155.52|157.87|155.07|0
1651699800000|2022-05-04 21:30:00|158.39|155.59|158.49|155.69|158.59|155.79|158.39|155.59|0
1651700100000|2022-05-04 21:35:00|158.44|155.64|158.44|155.64|158.44|155.64|158.41|155.61|0
1651700400000|2022-05-04 21:40:00|158.4|155.6|157.97|155.17|158.4|155.6|157.97|155.17|0
1651700700000|2022-05-04 21:45:00|157.99|155.19|158.17|155.37|158.3|155.5|157.99|155.19|0
1651701000000|2022-05-04 21:50:00|158.21|155.41|158.08|155.28|158.27|155.47|158.08|155.28|0
1651701300000|2022-05-04 21:55:00|158.06|155.26|158.01|155.21|158.12|155.32|157.85|155.05|0
1651701600000|2022-05-04 22:00:00|158.56|155.76|158.97|156.17|159.19|156.39|157.58|154.78|0
1651701900000|2022-05-04 22:05:00|159.19|156.39|158.9|156.1|159.19|156.39|158.41|155.61|0
1651702200000|2022-05-04 22:10:00|158.76|155.96|160.16|157.36|160.31|157.51|158.55|155.75|0
1651702500000|2022-05-04 22:15:00|160.02|157.22|161.15|158.35|161.15|158.35|159.95|157.15|0
1651702800000|2022-05-04 22:20:00|161.29|158.49|161.35|158.55|162.14|159.34|161.08|158.28|0
1651703100000|2022-05-04 22:25:00|161.21|158.41|160.86|158.06|161.43|158.63|160.64|157.84|0
1651703400000|2022-05-04 22:30:00|161|158.2|159.3|156.5|161|158.2|159.02|156.22|0
1651703700000|2022-05-04 22:35:00|159.16|156.36|157.89|155.09|159.16|156.36|157.47|154.67|0
1651704000000|2022-05-04 22:40:00|157.75|154.95|156.62|153.82|157.75|154.95|156.35|153.55|0
1651704300000|2022-05-04 22:45:00|156.76|153.96|156.76|153.96|157.18|154.38|156.62|153.82|0
1651704600000|2022-05-04 22:50:00|156.9|154.1|157.31|154.51|157.45|154.65|156.89|154.09|0
1651704900000|2022-05-04 22:55:00|157.38|154.58|157.03|154.23|157.73|154.93|156.89|154.09|0
1651705200000|2022-05-04 23:00:00|157.17|154.37|157.72|154.92|157.93|155.13|157.02|154.22|0
1651705500000|2022-05-04 23:05:00|157.86|155.06|157.99|155.19|158.28|155.48|157.58|154.78|0
1651705800000|2022-05-04 23:10:00|158.13|155.33|158.13|155.33|158.69|155.89|157.99|155.19|0
1651706100000|2022-05-04 23:15:00|157.99|155.19|157.84|155.04|158.27|155.47|157.71|154.91|0
1651706400000|2022-05-04 23:20:00|157.98|155.18|157.42|154.62|157.98|155.18|157.14|154.34|0
1651706700000|2022-05-04 23:25:00|157.28|154.48|157.27|154.47|157.56|154.76|157.14|154.34|0
1651707000000|2022-05-04 23:30:00|157.41|154.61|156.85|154.05|157.41|154.61|156.71|153.91|0
1651707300000|2022-05-04 23:35:00|156.99|154.19|156.28|153.48|157.55|154.75|156.15|153.35|0
1651707600000|2022-05-04 23:40:00|156.15|153.35|156.84|154.04|156.98|154.18|156.15|153.35|0
1651707900000|2022-05-04 23:45:00|156.76|153.96|156.69|153.89|156.97|154.17|156.55|153.75|0
1651708200000|2022-05-04 23:50:00|156.83|154.03|157.67|154.87|157.67|154.87|156.83|154.03|0
1651708500000|2022-05-04 23:55:00|157.53|154.73|157.38|154.58|157.8|155|157.24|154.44|0
1651708800000|2022-05-05 00:00:00|157.52|154.72|157.51|154.71|158.08|155.28|157.24|154.44|0
1651709100000|2022-05-05 00:05:00|157.65|154.85|157.23|154.43|157.72|154.92|156.67|153.87|0
1651709400000|2022-05-05 00:10:00|157.16|154.36|157.01|154.21|157.65|154.85|156.67|153.87|0
1651709700000|2022-05-05 00:15:00|156.94|154.14|157.5|154.7|157.5|154.7|156.8|154|0
1651710000000|2022-05-05 00:20:00|157.36|154.56|159.32|156.52|160.45|157.65|157.15|154.35|0
1651710300000|2022-05-05 00:25:00|159.46|156.66|158.4|155.6|159.88|157.08|158.33|155.53|0
1651710600000|2022-05-05 00:30:00|158.33|155.53|159.87|157.07|160.3|157.5|158.33|155.53|0
1651710900000|2022-05-05 00:35:00|159.94|157.14|159.87|157.07|160.29|157.49|159.45|156.65|0
1651711200000|2022-05-05 00:40:00|159.79|156.99|159.16|156.36|159.87|157.07|159.02|156.22|0
1651711500000|2022-05-05 00:45:00|159.3|156.5|160|157.2|160.42|157.62|159.16|156.36|0
1651711800000|2022-05-05 00:50:00|159.86|157.06|159.57|156.77|160|157.2|159.29|156.49|0
1651712100000|2022-05-05 00:55:00|159.5|156.7|160.05|157.25|160.27|157.47|159.14|156.34|0
1651712400000|2022-05-05 01:00:00|160.13|157.33|159.98|157.18|160.55|157.75|159.91|157.11|0
1651712700000|2022-05-05 01:05:00|160.12|157.32|159.83|157.03|160.54|157.74|159.83|157.03|0
1651713000000|2022-05-05 01:10:00|159.76|156.96|159.83|157.03|160.12|157.32|159.69|156.89|0
1651713300000|2022-05-05 01:15:00|159.76|156.96|159.54|156.74|159.83|157.03|158.7|155.9|0
1651713600000|2022-05-05 01:20:00|159.68|156.88|160.81|158.01|160.81|158.01|159.4|156.6|0
1651713900000|2022-05-05 01:25:00|160.95|158.15|162.73|159.93|162.88|160.08|160.81|158.01|0
1651714200000|2022-05-05 01:30:00|162.45|159.65|161.88|159.08|163.73|160.93|161.74|158.94|0
1651714500000|2022-05-05 01:35:00|161.8|159|161.87|159.07|162.08|159.28|161.38|158.58|0
1651714800000|2022-05-05 01:40:00|161.8|159|160.17|157.37|162.01|159.21|159.75|156.95|0
1651715100000|2022-05-05 01:45:00|160.31|157.51|159.18|156.38|160.59|157.79|158.9|156.1|0
1651715400000|2022-05-05 01:50:00|159.11|156.31|158.62|155.82|159.18|156.38|158.48|155.68|0
1651715700000|2022-05-05 01:55:00|158.76|155.96|159.45|156.65|159.73|156.93|158.76|155.96|0
1651716000000|2022-05-05 02:00:00|159.52|156.72|158.75|155.95|159.59|156.79|158.67|155.87|0
1651716300000|2022-05-05 02:05:00|158.67|155.87|159.3|156.5|159.44|156.64|158.53|155.73|0
1651716600000|2022-05-05 02:10:00|159.37|156.57|159.15|156.35|159.72|156.92|158.87|156.07|0
1651716900000|2022-05-05 02:15:00|159.08|156.28|159.29|156.49|159.44|156.64|159.01|156.21|0
1651717200000|2022-05-05 02:20:00|159.15|156.35|157.88|155.08|159.15|156.35|157.61|154.81|0
1651717500000|2022-05-05 02:25:00|157.81|155.01|158.58|155.78|158.58|155.78|157.6|154.8|0
1651717800000|2022-05-05 02:30:00|158.64|155.84|158.22|155.42|158.86|156.06|158.15|155.35|0
1651718100000|2022-05-05 02:35:00|158.15|155.35|158.43|155.63|158.43|155.63|157.73|154.93|0
1651718400000|2022-05-05 02:40:00|158.29|155.49|158.77|155.97|158.77|155.97|158.28|155.48|0
1651718700000|2022-05-05 02:45:00|158.7|155.9|158.84|156.04|158.84|156.04|158.28|155.48|0
1651719000000|2022-05-05 02:50:00|158.76|155.96|158.62|155.82|159.26|156.46|158.55|155.75|0
1651719300000|2022-05-05 02:55:00|158.55|155.75|158.13|155.33|158.97|156.17|158.13|155.33|0
1651719600000|2022-05-05 03:00:00|158.41|155.61|159.1|156.3|159.67|156.87|158.4|155.6|0
1651719900000|2022-05-05 03:05:00|159.24|156.44|160.22|157.42|160.22|157.42|158.68|155.88|0
1651720200000|2022-05-05 03:10:00|160.36|157.56|159.93|157.13|160.36|157.56|159.51|156.71|0
1651720500000|2022-05-05 03:15:00|160.07|157.27|160.91|158.11|160.91|158.11|159.93|157.13|0
1651720800000|2022-05-05 03:20:00|160.77|157.97|160.49|157.69|160.91|158.11|160.21|157.41|0
1651721100000|2022-05-05 03:25:00|160.48|157.68|161.33|158.53|161.33|158.53|160.48|157.68|0
1651721400000|2022-05-05 03:30:00|161.19|158.39|160.33|157.53|161.19|158.39|160.19|157.39|0
1651721700000|2022-05-05 03:35:00|160.26|157.46|160.19|157.39|160.89|158.09|160.19|157.39|0
1651722000000|2022-05-05 03:40:00|160.11|157.31|160.6|157.8|160.89|158.09|160.11|157.31|0
1651722300000|2022-05-05 03:45:00|160.53|157.73|160.67|157.87|160.74|157.94|160.32|157.52|0
1651722600000|2022-05-05 03:50:00|160.6|157.8|160.31|157.51|160.88|158.08|160.17|157.37|0
1651722900000|2022-05-05 03:55:00|160.38|157.58|160.59|157.79|160.66|157.86|160.17|157.37|0
1651723200000|2022-05-05 04:00:00|160.45|157.65|160.86|158.06|160.87|158.07|160.44|157.64|0
1651723500000|2022-05-05 04:05:00|160.58|157.78|160.58|157.78|160.72|157.92|160.44|157.64|0
1651723800000|2022-05-05 04:10:00|160.44|157.64|160.64|157.84|160.72|157.92|160.36|157.56|0
1651724100000|2022-05-05 04:15:00|160.71|157.91|160.49|157.69|160.71|157.91|160.29|157.49|0
1651724400000|2022-05-05 04:20:00|160.57|157.77|160.56|157.76|160.57|157.77|160.42|157.62|0
1651724700000|2022-05-05 04:25:00|160.84|158.04|160.56|157.76|160.98|158.18|160.48|157.68|0
1651725000000|2022-05-05 04:30:00|160.7|157.9|160.83|158.03|160.98|158.18|160.41|157.61|0
1651725300000|2022-05-05 04:35:00|160.76|157.96|161.82|159.02|161.96|159.16|160.76|157.96|0
1651725600000|2022-05-05 04:40:00|161.68|158.88|162.59|159.79|162.73|159.93|161.53|158.73|0
1651725900000|2022-05-05 04:45:00|162.52|159.72|162.8|160|162.8|160|162.08|159.28|0
1651726200000|2022-05-05 04:50:00|162.66|159.86|162.94|160.14|163.15|160.35|162.51|159.71|0
1651726500000|2022-05-05 04:55:00|162.79|159.99|163.5|160.7|163.5|160.7|162.79|159.99|0
1651726800000|2022-05-05 05:00:00|163.57|160.77|163.21|160.41|164.07|161.27|163.21|160.41|0
1651727100000|2022-05-05 05:05:00|162.93|160.13|162.07|159.27|163.07|160.27|161.78|158.98|0
1651727400000|2022-05-05 05:10:00|161.93|159.13|163.48|160.68|163.48|160.68|161.93|159.13|0
1651727700000|2022-05-05 05:15:00|163.63|160.83|163.76|160.96|163.91|161.11|163.48|160.68|0
1651728000000|2022-05-05 05:20:00|163.62|160.82|163.76|160.96|165.34|162.54|163.48|160.68|0
1651728300000|2022-05-05 05:25:00|163.83|161.03|163.18|160.38|163.9|161.1|162.9|160.1|0
1651728600000|2022-05-05 05:30:00|163.25|160.45|164.18|161.38|164.18|161.38|163.18|160.38|0
1651728900000|2022-05-05 05:35:00|164.32|161.52|164.1|161.3|165.46|162.66|163.89|161.09|0
1651729200000|2022-05-05 05:40:00|164.03|161.23|164.45|161.65|164.74|161.94|163.88|161.08|0
1651729500000|2022-05-05 05:45:00|164.02|161.22|162.66|159.86|164.17|161.37|161.74|158.94|0
1651729800000|2022-05-05 05:50:00|162.73|159.93|163.16|160.36|163.59|160.79|162.16|159.36|0
1651730100000|2022-05-05 05:55:00|163.3|160.5|164.29|161.49|164.29|161.49|163.01|160.21|0
1651730400000|2022-05-05 06:00:00|164.44|161.64|163.43|160.63|164.87|162.07|162.86|160.06|0
1651730700000|2022-05-05 06:05:00|163.21|160.41|162.14|159.34|163.21|160.41|162|159.2|0
1651731000000|2022-05-05 06:10:00|162.29|159.49|163.13|160.33|164.42|161.62|162.14|159.34|0
1651731300000|2022-05-05 06:15:00|162.85|160.05|163.84|161.04|164.41|161.61|162.71|159.91|0
1651731600000|2022-05-05 06:20:00|163.91|161.11|161.99|159.19|164.13|161.33|161.7|158.9|0
1651731900000|2022-05-05 06:25:00|161.84|159.04|158.32|155.52|162.27|159.47|157.62|154.82|0
1651732200000|2022-05-05 06:30:00|158.18|155.38|158.31|155.51|158.45|155.65|156.92|154.12|0
1651732500000|2022-05-05 06:35:00|158.17|155.37|157.19|154.39|158.45|155.65|157.05|154.25|0
1651732800000|2022-05-05 06:40:00|157.33|154.53|156.78|153.98|157.97|155.17|156.64|153.84|0
1651733100000|2022-05-05 06:45:00|156.92|154.12|156.91|154.11|157.48|154.68|156.5|153.7|0
1651733400000|2022-05-05 06:50:00|156.98|154.18|156.49|153.69|157.61|154.81|156.49|153.69|0
1651733700000|2022-05-05 06:55:00|156.63|153.83|155.03|152.23|157.47|154.67|154.82|152.02|0
1651734000000|2022-05-05 07:00:00|155.65|152.85|156.06|153.26|156.48|153.68|153.58|150.78|0
1651734300000|2022-05-05 07:05:00|156|153.6|155.09|152.69|156.14|153.74|153.44|151.04|0
1651734600000|2022-05-05 07:10:00|155.16|152.76|151.72|149.32|155.23|152.83|151.58|149.18|0
1651734900000|2022-05-05 07:15:00|151.44|149.04|150.21|147.81|151.99|149.59|150.07|147.67|0
1651735200000|2022-05-05 07:20:00|150.14|147.74|148.81|146.41|152.41|150.01|148.67|146.27|0
1651735500000|2022-05-05 07:25:00|148.67|146.27|148.4|146|150.29|147.89|148.13|145.73|0
1651735800000|2022-05-05 07:30:00|148.26|145.86|149.07|146.67|150.56|148.16|148.26|145.86|0
1651736100000|2022-05-05 07:35:00|149.2|146.8|147.31|144.91|150.62|148.22|147.31|144.91|0
1651736400000|2022-05-05 07:40:00|147.58|145.18|149.73|147.33|149.87|147.47|147.44|145.04|0
1651736700000|2022-05-05 07:45:00|149.66|147.26|150.54|148.14|151.09|148.69|149.05|146.65|0
1651737000000|2022-05-05 07:50:00|150.2|147.8|151.36|148.96|152.18|149.78|150|147.6|0
1651737300000|2022-05-05 07:55:00|151.49|149.09|151.55|149.15|151.9|149.5|149.85|147.45|0
1651737600000|2022-05-05 08:00:00|151.76|149.36|150.12|147.72|152.58|150.18|149.44|147.04|0
1651737900000|2022-05-05 08:05:00|150.25|147.85|148.96|146.56|150.93|148.53|148.76|146.36|0
1651738200000|2022-05-05 08:10:00|148.89|146.49|148.35|145.95|150.52|148.12|148.01|145.61|0
1651738500000|2022-05-05 08:15:00|148.48|146.08|149.42|147.02|150.85|148.45|148.34|145.94|0
1651738800000|2022-05-05 08:20:00|149.35|146.95|150.78|148.38|150.91|148.51|149.35|146.95|0
1651739100000|2022-05-05 08:25:00|150.5|148.1|147.92|145.52|150.5|148.1|147.66|145.26|0
1651739400000|2022-05-05 08:30:00|147.99|145.59|146.24|143.84|148.06|145.66|146.17|143.77|0
1651739700000|2022-05-05 08:35:00|146.17|143.77|146.17|143.77|146.84|144.44|146.03|143.63|0
1651740000000|2022-05-05 08:40:00|146.03|143.63|143.63|141.23|146.17|143.77|142.97|140.57|0
1651740300000|2022-05-05 08:45:00|143.7|141.3|144.42|142.02|144.69|142.29|142.83|140.43|0
1651740600000|2022-05-05 08:50:00|144.56|142.16|145.06|142.66|146.07|143.67|144.42|142.02|0
1651740900000|2022-05-05 08:55:00|145.13|142.73|145.79|143.39|145.79|143.39|143.67|141.27|0
1651741200000|2022-05-05 09:00:00|145.66|143.26|146.06|143.66|146.33|143.93|145.32|142.92|0
1651741500000|2022-05-05 09:05:00|146.12|143.72|146.18|143.78|146.32|143.92|145.39|142.99|0
1651741800000|2022-05-05 09:10:00|146.11|143.71|147.79|145.39|148.06|145.66|146.11|143.71|0
1651742100000|2022-05-05 09:15:00|147.72|145.32|148.18|145.78|148.46|146.06|147.52|145.12|0
1651742400000|2022-05-05 09:20:00|148.11|145.71|145.77|143.37|148.32|145.92|145.37|142.97|0
1651742700000|2022-05-05 09:25:00|145.63|143.23|145.63|143.23|147.37|144.97|145.63|143.23|0
1651743000000|2022-05-05 09:30:00|146.16|143.76|145.29|142.89|146.56|144.16|144.49|142.09|0
1651743300000|2022-05-05 09:35:00|145.22|142.82|144.95|142.55|146.15|143.75|144.15|141.75|0
1651743600000|2022-05-05 09:40:00|145.21|142.81|147.48|145.08|147.48|145.08|144.95|142.55|0
1651743900000|2022-05-05 09:45:00|147.34|144.94|146.53|144.13|147.34|144.94|146.07|143.67|0
1651744200000|2022-05-05 09:50:00|146.47|144.07|147.26|144.86|148.01|145.61|146.33|143.93|0
1651744500000|2022-05-05 09:55:00|147.2|144.8|147.6|145.2|148.94|146.54|147.2|144.8|0
1651744800000|2022-05-05 10:00:00|147.73|145.33|149.61|147.21|149.61|147.21|147.19|144.79|0
1651745100000|2022-05-05 10:05:00|149.75|147.35|149.65|147.25|150.82|148.42|148.26|145.86|0
1651745400000|2022-05-05 10:10:00|149.72|147.32|150.4|148|150.74|148.34|149.52|147.12|0
1651745700000|2022-05-05 10:15:00|150.26|147.86|148.56|146.16|150.4|148|148.5|146.1|0
1651746000000|2022-05-05 10:20:00|148.5|146.1|149.44|147.04|150.45|148.05|147.28|144.88|0
1651746300000|2022-05-05 10:25:00|149.57|147.17|150.11|147.71|150.52|148.12|148.89|146.49|0
1651746600000|2022-05-05 10:30:00|149.97|147.57|148.61|146.21|150.24|147.84|147.94|145.54|0
1651746900000|2022-05-05 10:35:00|148.48|146.08|149.15|146.75|149.21|146.81|148.21|145.81|0
1651747200000|2022-05-05 10:40:00|149.28|146.88|147.93|145.53|149.42|147.02|147.66|145.26|0
1651747500000|2022-05-05 10:45:00|148.06|145.66|149|146.6|149.27|146.87|147.79|145.39|0
1651747800000|2022-05-05 10:50:00|149.14|146.74|148.73|146.33|150.22|147.82|148.73|146.33|0
1651748100000|2022-05-05 10:55:00|148.59|146.19|145.1|142.7|148.59|146.19|145.1|142.7|0
1651748400000|2022-05-05 11:00:00|145.03|142.63|147.24|144.84|147.51|145.11|144.9|142.5|0
1651748700000|2022-05-05 11:05:00|147.1|144.7|149.52|147.12|149.8|147.4|146.97|144.57|0
1651749000000|2022-05-05 11:10:00|149.45|147.05|149.79|147.39|151.01|148.61|148.57|146.17|0
1651749300000|2022-05-05 11:15:00|149.52|147.12|146.79|144.39|150.4|148|146.59|144.19|0
1651749600000|2022-05-05 11:20:00|146.86|144.46|145.78|143.38|147.26|144.86|145.38|142.98|0
1651749900000|2022-05-05 11:25:00|145.65|143.25|144.17|141.77|146.31|143.91|144.04|141.64|0
1651750200000|2022-05-05 11:30:00|144.1|141.7|144.83|142.43|145.1|142.7|143.5|141.1|0
1651750500000|2022-05-05 11:35:00|144.9|142.5|145.23|142.83|146.84|144.44|144.3|141.9|0
1651750800000|2022-05-05 11:40:00|145.16|142.76|146.78|144.38|146.99|144.59|144.41|142.01|0
1651751100000|2022-05-05 11:45:00|146.85|144.45|147.05|144.65|147.79|145.39|146.31|143.91|0
1651751400000|2022-05-05 11:50:00|147.12|144.72|146.84|144.44|148.6|146.2|146.71|144.31|0
1651751700000|2022-05-05 11:55:00|146.98|144.58|144.87|142.47|148.05|145.65|144.46|142.06|0
1651752000000|2022-05-05 12:00:00|145|142.6|145.4|143|145.8|143.4|144.19|141.79|0
1651752300000|2022-05-05 12:05:00|145.26|142.86|146.88|144.48|147.15|144.75|144.99|142.59|0
1651752600000|2022-05-05 12:10:00|147.01|144.61|147.82|145.42|148.09|145.69|146.8|144.4|0
1651752900000|2022-05-05 12:15:00|147.95|145.55|146.86|144.46|147.95|145.55|146.33|143.93|0
1651753200000|2022-05-05 12:20:00|147|144.6|144.03|141.63|148.08|145.68|143.9|141.5|0
1651753500000|2022-05-05 12:25:00|143.97|141.57|145.3|142.9|146.05|143.65|143.37|140.97|0
1651753800000|2022-05-05 12:30:00|145.43|143.03|145.36|142.96|146.31|143.91|144.16|141.76|0
1651754100000|2022-05-05 12:35:00|145.5|143.1|146.51|144.11|146.92|144.52|145.23|142.83|0
1651754400000|2022-05-05 12:40:00|146.37|143.97|145.23|142.83|146.91|144.51|144.96|142.56|0
1651754700000|2022-05-05 12:45:00|145.03|142.63|144.69|142.29|145.97|143.57|144.69|142.29|0
1651755000000|2022-05-05 12:50:00|144.82|142.42|144.15|141.75|145.09|142.69|143.35|140.95|0
1651755300000|2022-05-05 12:55:00|144.02|141.62|143.34|140.94|145.15|142.75|143.21|140.81|0
1651755600000|2022-05-05 13:00:00|143.48|141.08|139.31|136.91|143.48|141.08|138.47|136.07|0
1651755900000|2022-05-05 13:05:00|139.12|136.72|139.8|137.4|140.16|137.76|137.34|134.94|0
1651756200000|2022-05-05 13:10:00|139.87|137.47|140.26|137.86|140.26|137.86|138.56|136.16|0
1651756500000|2022-05-05 13:15:00|140.39|137.99|138.36|135.96|141.44|139.04|137.97|135.57|0
1651756800000|2022-05-05 13:20:00|138.55|136.15|138.55|136.15|140.38|137.98|138.16|135.76|0
1651757100000|2022-05-05 13:25:00|138.42|136.02|136.47|134.07|138.42|136.02|136.47|134.07|0
1651757400000|2022-05-05 13:30:00|136.34|133.94|133.13|130.73|136.98|134.58|130.73|128.33|0
1651757700000|2022-05-05 13:35:00|133.26|130.86|132.99|130.59|135.24|132.84|131.6|129.2|0
1651758000000|2022-05-05 13:40:00|132.49|130.09|127.21|124.81|136.33|133.93|126.96|124.56|0
1651758300000|2022-05-05 13:45:00|127.45|125.05|123.86|121.46|127.95|125.55|123.59|121.19|0
1651758600000|2022-05-05 13:50:00|123.74|121.34|123.12|120.72|125.94|123.54|122.28|119.88|0
1651758900000|2022-05-05 13:55:00|123.25|120.85|121.3|118.9|124.47|122.07|119.27|116.87|0
1651759200000|2022-05-05 14:00:00|121.18|118.78|116.27|113.87|121.3|118.9|115.28|112.88|0
1651759500000|2022-05-05 14:05:00|116.16|113.76|114.47|112.07|118.18|115.78|112.37|109.97|0
1651759800000|2022-05-05 14:10:00|114.53|112.13|115.73|113.33|116.31|113.91|109.39|106.99|0
1651760100000|2022-05-05 14:15:00|116.54|114.14|114.46|112.06|116.77|114.37|111.39|108.99|0
1651760400000|2022-05-05 14:20:00|114.35|111.95|109.08|106.68|114.58|112.18|104.91|102.51|0
1651760700000|2022-05-05 14:25:00|109.41|107.01|109.07|106.67|112.09|109.69|108.75|106.35|0
1651761000000|2022-05-05 14:30:00|108.96|106.56|107.42|105.02|110.3|107.9|106.22|103.82|0
1651761300000|2022-05-05 14:35:00|107.75|105.35|103.72|101.32|109.62|107.22|103.51|101.11|0
1651761600000|2022-05-05 14:40:00|103.62|101.22|107.98|105.58|107.98|105.58|102.49|100.09|0
1651761900000|2022-05-05 14:45:00|107.33|104.93|101.36|98.96|108.86|106.46|100.84|98.44|0
1651762200000|2022-05-05 14:50:00|100.94|98.54|102.37|99.97|104.96|102.56|99.08|96.68|0
1651762500000|2022-05-05 14:55:00|102.68|100.28|106.18|103.78|106.18|103.78|102.16|99.76|0
1651762800000|2022-05-05 15:00:00|105.65|103.25|101.16|98.76|107.48|105.08|100.38|97.98|0
1651763100000|2022-05-05 15:05:00|101.21|98.81|98.38|95.98|102.78|100.38|94.69|92.29|0
1651763400000|2022-05-05 15:10:00|98.43|96.03|99.8|97.4|99.8|97.4|96.46|94.06|0
1651763700000|2022-05-05 15:15:00|98.98|96.58|98.57|96.17|101.55|99.15|96.06|93.66|0
1651764000000|2022-05-05 15:20:00|98.37|95.97|95.25|92.85|98.77|96.37|95.25|92.85|0
1651764300000|2022-05-05 15:25:00|95.45|93.05|99.17|96.77|99.17|96.77|94.96|92.56|0
1651764600000|2022-05-05 15:30:00|98.56|96.16|99.78|97.38|102.67|100.27|97.15|94.75|0
1651764900000|2022-05-05 15:35:00|99.98|97.58|102.32|99.92|106.47|104.07|99.78|97.38|0
1651765200000|2022-05-05 15:40:00|102.11|99.71|100.02|97.62|103.59|101.19|99.71|97.31|0
1651765500000|2022-05-05 15:45:00|99.71|97.31|96.54|94.14|99.71|97.31|95.33|92.93|0
1651765800000|2022-05-05 15:50:00|96.84|94.44|87.81|85.41|96.84|94.44|87.43|85.03|0
1651766100000|2022-05-05 15:55:00|88.09|85.69|91.27|88.87|92.92|90.52|85.98|83.58|0
1651766400000|2022-05-05 16:00:00|90.89|88.49|89.93|87.53|90.89|88.49|85.82|83.42|0
1651766700000|2022-05-05 16:05:00|90.07|87.67|95.16|92.76|95.55|93.15|90.03|87.63|0
1651767000000|2022-05-05 16:10:00|94.76|92.36|96.14|93.74|98.34|95.94|92.71|90.31|0
1651767300000|2022-05-05 16:15:00|96.04|93.64|97.23|94.83|97.83|95.43|93.68|91.28|0
1651767600000|2022-05-05 16:20:00|97.73|95.33|94.84|92.44|99.3|96.9|94.25|91.85|0
1651767900000|2022-05-05 16:25:00|95.73|93.33|97.47|95.07|101.08|98.68|95.34|92.94|0
1651768200000|2022-05-05 16:30:00|97.62|95.22|95.07|92.67|100.15|97.75|94.92|92.52|0
1651768500000|2022-05-05 16:35:00|94.82|92.42|92.35|89.95|94.82|92.42|90.03|87.63|0
1651768800000|2022-05-05 16:40:00|92.06|89.66|90.5|88.1|92.35|89.95|89.16|86.76|0
1651769100000|2022-05-05 16:45:00|90.6|88.2|89.06|86.66|91.57|89.17|87.83|85.43|0
1651769400000|2022-05-05 16:50:00|89.44|87.04|94.21|91.81|94.7|92.3|89.15|86.75|0
1651769700000|2022-05-05 16:55:00|95.1|92.7|97|94.6|97.1|94.7|94.3|91.9|0
1651770000000|2022-05-05 17:00:00|97.2|94.8|100.88|98.48|103.07|100.67|97.2|94.8|0
1651770300000|2022-05-05 17:05:00|101.19|98.79|103.22|100.82|104.86|102.46|100.57|98.17|0
1651770600000|2022-05-05 17:10:00|106.89|104.49|96.46|94.06|107|104.6|96.15|93.75|0
1651770900000|2022-05-05 17:15:00|96.51|94.11|97.06|94.66|98.39|95.99|93.65|91.25|0
1651771200000|2022-05-05 17:20:00|97.16|94.76|97.97|95.57|98.89|96.49|95.24|92.84|0
1651771500000|2022-05-05 17:25:00|97.66|95.26|97.76|95.36|98.27|95.87|94.74|92.34|0
1651771800000|2022-05-05 17:30:00|97.86|95.46|95.23|92.83|97.86|95.46|93.54|91.14|0
1651772100000|2022-05-05 17:35:00|95.38|92.98|97.24|94.84|102.2|99.8|95.38|92.98|0
1651772400000|2022-05-05 17:40:00|97.34|94.94|97.34|94.94|100.99|98.59|96.13|93.73|0
1651772700000|2022-05-05 17:45:00|97.13|94.73|94.41|92.01|99.28|96.88|94.41|92.01|0
1651773000000|2022-05-05 17:50:00|94.71|92.31|92.04|89.64|94.71|92.31|90.77|88.37|0
1651773300000|2022-05-05 17:55:00|92.23|89.83|91.93|89.53|92.62|90.22|89.61|87.21|0
1651773600000|2022-05-05 18:00:00|91.84|89.44|93.13|90.73|94.44|92.04|89.17|86.77|0
1651773900000|2022-05-05 18:05:00|93.23|90.83|95.19|92.79|96.28|93.88|92.45|90.05|0
1651774200000|2022-05-05 18:10:00|95.28|92.88|94.29|91.89|96.28|93.88|92.34|89.94|0
1651774500000|2022-05-05 18:15:00|94.39|91.99|100.04|97.64|101.74|99.34|94.1|91.7|0
1651774800000|2022-05-05 18:20:00|100.45|98.05|92.54|90.14|101.11|98.71|91.96|89.56|0
1651775100000|2022-05-05 18:25:00|92.74|90.34|89.86|87.46|95.39|92.99|89.65|87.25|0
1651775400000|2022-05-05 18:30:00|89.63|87.23|88.8|86.4|91.48|89.08|87.96|85.56|0
1651775700000|2022-05-05 18:35:00|88.61|86.21|90.89|88.49|90.89|88.49|87.76|85.36|0
1651776000000|2022-05-05 18:40:00|90.31|87.91|90.02|87.62|92.04|89.64|88.61|86.21|0
1651776300000|2022-05-05 18:45:00|90.6|88.2|92.03|89.63|93.59|91.19|90.12|87.72|0
1651776600000|2022-05-05 18:50:00|91.94|89.54|92.61|90.21|97.65|95.25|91.84|89.44|0
1651776900000|2022-05-05 18:55:00|92.22|89.82|92.12|89.72|92.6|90.2|90.68|88.28|0
1651777200000|2022-05-05 19:00:00|92.21|89.81|87.36|84.96|93.19|90.79|87.36|84.96|0
1651777500000|2022-05-05 19:05:00|87.55|85.15|86.98|84.58|88.58|86.18|85.05|82.65|0
1651777800000|2022-05-05 19:10:00|87.08|84.68|82.59|80.19|87.63|85.23|82.54|80.14|0
1651778100000|2022-05-05 19:15:00|82.68|80.28|84.39|81.99|84.67|82.27|82.41|80.01|0
1651778400000|2022-05-05 19:20:00|84.48|82.08|83.03|80.63|84.67|82.27|81.86|79.46|0
1651778700000|2022-05-05 19:25:00|83.12|80.72|83.54|81.14|87.06|84.66|82.47|80.07|0
1651779000000|2022-05-05 19:30:00|82.82|80.42|87.79|85.39|88.72|86.32|81.4|79|0
1651779300000|2022-05-05 19:35:00|88.16|85.76|87.96|85.56|91.11|88.71|85.19|82.79|0
1651779600000|2022-05-05 19:40:00|88.62|86.22|89.75|87.35|91.85|89.45|88.24|85.84|0
1651779900000|2022-05-05 19:45:00|90.6|88.2|85.83|83.43|92.31|89.91|83.11|80.71|0
1651780200000|2022-05-05 19:50:00|86.1|83.7|90.65|88.25|104.3|101.9|86.1|83.7|0
1651780500000|2022-05-05 19:55:00|91.84|89.44|98.64|96.24|98.64|96.24|91.56|89.16|0
1651780800000|2022-05-05 20:00:00|97.43|95.03|98.33|95.93|99.75|97.35|96.14|93.74|0
1651781100000|2022-05-05 20:05:00|98.63|96.23|98.43|96.03|99.24|96.84|96.23|93.83|0
1651781400000|2022-05-05 20:10:00|98.33|95.93|99.71|97.31|101.87|99.47|98.14|95.74|0
1651781700000|2022-05-05 20:15:00|99.66|96.86|98.74|95.94|100.16|97.36|98.69|95.89|0
1651782000000|2022-05-05 20:20:00|98.69|95.89|98.13|95.33|99.8|97|98.13|95.33|0
1651782300000|2022-05-05 20:25:00|98.03|95.23|98.42|95.62|98.68|95.88|97.62|94.82|0
1651782600000|2022-05-05 20:30:00|98.47|95.67|98.02|95.22|98.83|96.03|97.62|94.82|0
1651782900000|2022-05-05 20:35:00|97.71|94.91|98.92|96.12|99.02|96.22|97.61|94.81|0
1651783200000|2022-05-05 20:40:00|99.12|96.32|101.05|98.25|101.05|98.25|98.72|95.92|0
1651783500000|2022-05-05 20:45:00|101.16|98.36|100.54|97.74|102.18|99.38|100.54|97.74|0
1651783800000|2022-05-05 20:50:00|100.43|97.63|100.33|97.53|101.15|98.35|100.12|97.32|0
1651784100000|2022-05-05 20:55:00|100.43|97.63|99.68|96.88|100.84|98.04|98.49|95.69|0
1651784400000|2022-05-05 21:00:00|99.89|97.09|99.24|96.44|100.1|97.3|99.18|96.38|0
1651784700000|2022-05-05 21:05:00|99.22|96.42|99.09|96.29|99.26|96.46|98.98|96.18|0
1651785000000|2022-05-05 21:10:00|99.12|96.32|98.65|95.85|99.2|96.4|98.65|95.85|0
1651785300000|2022-05-05 21:15:00|98.84|96.04|98.78|95.98|98.9|96.1|98.74|95.94|0
1651785600000|2022-05-05 21:20:00|98.59|95.79|98.21|95.41|98.69|95.89|98.17|95.37|0
1651785900000|2022-05-05 21:25:00|98.23|95.43|98.05|95.25|98.24|95.44|98.03|95.23|0
1651786200000|2022-05-05 21:30:00|98.06|95.26|98.22|95.42|98.28|95.48|98.06|95.26|0
1651786500000|2022-05-05 21:35:00|98.14|95.34|98.55|95.75|98.56|95.76|98.05|95.25|0
1651786800000|2022-05-05 21:40:00|98.52|95.72|98.31|95.51|98.53|95.73|98.22|95.42|0
1651787100000|2022-05-05 21:45:00|98.3|95.5|98.52|95.72|98.54|95.74|98.3|95.5|0
1651787400000|2022-05-05 21:50:00|98.51|95.71|98.58|95.78|98.58|95.78|98.47|95.67|0
1651787700000|2022-05-05 21:55:00|98.54|95.74|98.47|95.67|98.56|95.76|98.34|95.54|0
1651788000000|2022-05-05 22:00:00|97.87|95.07|96.61|93.81|97.87|95.07|96.37|93.57|0
1651788300000|2022-05-05 22:05:00|96.56|93.76|96.41|93.61|97.06|94.26|96.32|93.52|0
1651788600000|2022-05-05 22:10:00|96.61|93.81|97.6|94.8|97.6|94.8|96.51|93.71|0
1651788900000|2022-05-05 22:15:00|97.5|94.7|95.06|92.26|97.5|94.7|95.06|92.26|0
1651789200000|2022-05-05 22:20:00|94.91|92.11|94.71|91.91|95.65|92.85|94.17|91.37|0
1651789500000|2022-05-05 22:25:00|94.61|91.81|94.85|92.05|95.1|92.3|94.11|91.31|0
1651789800000|2022-05-05 22:30:00|95.1|92.3|96.73|93.93|97.23|94.43|95.1|92.3|0
1651790100000|2022-05-05 22:35:00|96.68|93.88|96.53|93.73|97.28|94.48|96.13|93.33|0
1651790400000|2022-05-05 22:40:00|96.58|93.78|96.72|93.92|96.93|94.13|96.32|93.52|0
1651790700000|2022-05-05 22:45:00|96.82|94.02|96.82|94.02|97.42|94.62|96.57|93.77|0
1651791000000|2022-05-05 22:50:00|96.76|93.96|95.32|92.52|96.82|94.02|95.32|92.52|0
1651791300000|2022-05-05 22:55:00|95.37|92.57|96.45|93.65|96.71|93.91|95.37|92.57|0
1651791600000|2022-05-05 23:00:00|96.11|93.31|96.55|93.75|96.6|93.8|95.61|92.81|0
1651791900000|2022-05-05 23:05:00|96.6|93.8|96.44|93.64|96.8|94|96.25|93.45|0
1651792200000|2022-05-05 23:10:00|96.49|93.69|95.99|93.19|96.69|93.89|95.69|92.89|0
1651792500000|2022-05-05 23:15:00|96.09|93.29|95.29|92.49|96.19|93.39|95.29|92.49|0
1651792800000|2022-05-05 23:20:00|95.34|92.54|95.58|92.78|95.88|93.08|95.19|92.39|0
1651793100000|2022-05-05 23:25:00|95.68|92.88|96.47|93.67|96.47|93.67|95.28|92.48|0
1651793400000|2022-05-05 23:30:00|96.52|93.72|97.47|94.67|97.57|94.77|96.52|93.72|0
1651793700000|2022-05-05 23:35:00|97.57|94.77|97.16|94.36|97.57|94.77|96.66|93.86|0
1651794000000|2022-05-05 23:40:00|97.06|94.26|97.06|94.26|97.51|94.71|96.86|94.06|0
1651794300000|2022-05-05 23:45:00|96.96|94.16|96.5|93.7|97.25|94.45|95.96|93.16|0
1651794600000|2022-05-05 23:50:00|96.45|93.65|97.55|94.75|97.55|94.75|96.4|93.6|0
1651794900000|2022-05-05 23:55:00|97.5|94.7|97.64|94.84|98.05|95.25|97.25|94.45|0
1651795200000|2022-05-06 00:00:00|97.95|95.15|95.94|93.14|98.35|95.55|95.64|92.84|0
1651795500000|2022-05-06 00:05:00|95.84|93.04|93.9|91.1|95.84|93.04|93.02|90.22|0
1651795800000|2022-05-06 00:10:00|93.86|91.06|92|89.2|94.05|91.25|91.71|88.91|0
1651796100000|2022-05-06 00:15:00|91.9|89.1|94.93|92.13|95.22|92.42|91.9|89.1|0
1651796400000|2022-05-06 00:20:00|95.03|92.23|94.92|92.12|95.72|92.92|94.78|91.98|0
1651796700000|2022-05-06 00:25:00|94.82|92.02|96.01|93.21|96.31|93.51|94.72|91.92|0
1651797000000|2022-05-06 00:30:00|95.91|93.11|94.82|92.02|95.91|93.11|94.23|91.43|0
1651797300000|2022-05-06 00:35:00|94.72|91.92|93.83|91.03|94.91|92.11|93.54|90.74|0
1651797600000|2022-05-06 00:40:00|93.88|91.08|94.12|91.32|94.32|91.52|93.78|90.98|0
1651797900000|2022-05-06 00:45:00|93.92|91.12|93.96|91.16|94.61|91.81|92.95|90.15|0
1651798200000|2022-05-06 00:50:00|93.82|91.02|93.33|90.53|94.7|91.9|92.75|89.95|0
1651798500000|2022-05-06 00:55:00|93.42|90.62|92.16|89.36|93.47|90.67|91.39|88.59|0
1651798800000|2022-05-06 01:00:00|92.06|89.26|91.91|89.11|93.03|90.23|91.77|88.97|0
1651799100000|2022-05-06 01:05:00|91.81|89.01|92.73|89.93|93.12|90.32|91.77|88.97|0
1651799400000|2022-05-06 01:10:00|92.77|89.97|91.91|89.11|92.97|90.17|91.91|89.11|0
1651799700000|2022-05-06 01:15:00|92.05|89.25|91.24|88.44|92.39|89.59|91.14|88.34|0
1651800000000|2022-05-06 01:20:00|91.14|88.34|91.61|88.81|91.61|88.81|90.19|87.39|0
1651800300000|2022-05-06 01:25:00|91.52|88.72|93.49|90.69|93.78|90.98|91.42|88.62|0
1651800600000|2022-05-06 01:30:00|93.58|90.78|92.51|89.71|93.58|90.78|92.51|89.71|0
1651800900000|2022-05-06 01:35:00|92.61|89.81|93.18|90.38|93.87|91.07|92.51|89.71|0
1651801200000|2022-05-06 01:40:00|93.28|90.48|92.74|89.94|94.25|91.45|92.5|89.7|0
1651801500000|2022-05-06 01:45:00|92.65|89.85|92.5|89.7|93.42|90.62|92.5|89.7|0
1651801800000|2022-05-06 01:50:00|92.59|89.79|92.2|89.4|92.98|90.18|91.82|89.02|0
1651802100000|2022-05-06 01:55:00|92.3|89.5|92.78|89.98|92.97|90.17|92.2|89.4|0
1651802400000|2022-05-06 02:00:00|92.87|90.07|92.77|89.97|93.74|90.94|92.53|89.73|0
1651802700000|2022-05-06 02:05:00|92.67|89.87|91.99|89.19|92.82|90.02|91.8|89|0
1651803000000|2022-05-06 02:10:00|91.8|89|91.8|89|92.18|89.38|91.51|88.71|0
1651803300000|2022-05-06 02:15:00|91.89|89.09|92.75|89.95|93.24|90.44|91.7|88.9|0
1651803600000|2022-05-06 02:20:00|92.66|89.86|92.55|89.75|92.85|90.05|92.27|89.47|0
1651803900000|2022-05-06 02:25:00|92.6|89.8|94.2|91.4|94.49|91.69|92.36|89.56|0
1651804200000|2022-05-06 02:30:00|94.29|91.49|94.39|91.59|95.17|92.37|94.29|91.49|0
1651804500000|2022-05-06 02:35:00|94.48|91.68|93.75|90.95|94.48|91.68|93.7|90.9|0
1651804800000|2022-05-06 02:40:00|93.6|90.8|93.6|90.8|93.79|90.99|93.31|90.51|0
1651805100000|2022-05-06 02:45:00|93.5|90.7|94.42|91.62|94.47|91.67|93.21|90.41|0
1651805400000|2022-05-06 02:50:00|94.47|91.67|94.76|91.96|94.85|92.05|94.17|91.37|0
1651805700000|2022-05-06 02:55:00|94.75|91.95|94.8|92|95.34|92.54|94.56|91.76|0
1651806000000|2022-05-06 03:00:00|95.14|92.34|95.09|92.29|96.03|93.23|94.99|92.19|0
1651806300000|2022-05-06 03:05:00|95.08|92.28|94.54|91.74|95.08|92.28|94.15|91.35|0
1651806600000|2022-05-06 03:10:00|94.49|91.69|94.15|91.35|94.64|91.84|94.15|91.35|0
1651806900000|2022-05-06 03:15:00|94.24|91.44|94.24|91.44|94.44|91.64|94.05|91.25|0
1651807200000|2022-05-06 03:20:00|94.34|91.54|94.92|92.12|95.02|92.22|94.14|91.34|0
1651807500000|2022-05-06 03:25:00|94.82|92.02|94.86|92.06|95.11|92.31|94.52|91.72|0
1651807800000|2022-05-06 03:30:00|94.91|92.11|96.48|93.68|96.68|93.88|94.72|91.92|0
1651808100000|2022-05-06 03:35:00|96.58|93.78|96.92|94.12|97.48|94.68|96.28|93.48|0
1651808400000|2022-05-06 03:40:00|96.97|94.17|97.37|94.57|97.37|94.57|96.28|93.48|0
1651808700000|2022-05-06 03:45:00|97.47|94.67|97.06|94.26|97.56|94.76|97.06|94.26|0
1651809000000|2022-05-06 03:50:00|97.16|94.36|98.66|95.86|98.86|96.06|97.16|94.36|0
1651809300000|2022-05-06 03:55:00|98.6|95.8|98.65|95.85|99.16|96.36|98.35|95.55|0
1651809600000|2022-05-06 04:00:00|98.6|95.8|98.55|95.75|98.75|95.95|98.35|95.55|0
1651809900000|2022-05-06 04:05:00|98.65|95.85|98.64|95.84|99.04|96.24|98.55|95.75|0
1651810200000|2022-05-06 04:10:00|98.74|95.94|98.23|95.43|98.84|96.04|98.13|95.33|0
1651810500000|2022-05-06 04:15:00|98.28|95.48|96.83|94.03|98.33|95.53|96.73|93.93|0
1651810800000|2022-05-06 04:20:00|96.78|93.98|97.12|94.32|97.32|94.52|96.08|93.28|0
1651811100000|2022-05-06 04:25:00|97.17|94.37|96.42|93.62|97.32|94.52|96.07|93.27|0
1651811400000|2022-05-06 04:30:00|96.62|93.82|96.52|93.72|96.72|93.92|95.83|93.03|0
1651811700000|2022-05-06 04:35:00|96.46|93.66|96.41|93.61|96.71|93.91|96.21|93.41|0
1651812000000|2022-05-06 04:40:00|96.36|93.56|96.11|93.31|96.36|93.56|95.91|93.11|0
1651812300000|2022-05-06 04:45:00|96.01|93.21|95.41|92.61|96.01|93.21|95.12|92.32|0
1651812600000|2022-05-06 04:50:00|95.46|92.66|96|93.2|96.1|93.3|95.46|92.66|0
1651812900000|2022-05-06 04:55:00|96.05|93.25|96.49|93.69|96.59|93.79|95.9|93.1|0
1651813200000|2022-05-06 05:00:00|96.19|93.39|95.4|92.6|96.19|93.39|94.22|91.42|0
1651813500000|2022-05-06 05:05:00|95.69|92.89|94.6|91.8|96.28|93.48|94.46|91.66|0
1651813800000|2022-05-06 05:10:00|94.7|91.9|94.6|91.8|95.09|92.29|94.21|91.41|0
1651814100000|2022-05-06 05:15:00|94.7|91.9|96.07|93.27|96.12|93.32|94.21|91.41|0
1651814400000|2022-05-06 05:20:00|96.17|93.37|95.77|92.97|96.26|93.46|95.57|92.77|0
1651814700000|2022-05-06 05:25:00|95.81|93.01|96.35|93.55|96.65|93.85|95.17|92.37|0
1651815000000|2022-05-06 05:30:00|96.4|93.6|96.15|93.35|96.65|93.85|95.61|92.81|0
1651815300000|2022-05-06 05:35:00|96.05|93.25|96.74|93.94|96.74|93.94|95.46|92.66|0
1651815600000|2022-05-06 05:40:00|96.64|93.84|95.74|92.94|96.69|93.89|95.35|92.55|0
1651815900000|2022-05-06 05:45:00|95.79|92.99|95.25|92.45|96.09|93.29|95.05|92.25|0
1651816200000|2022-05-06 05:50:00|95.44|92.64|96.43|93.63|96.53|93.73|95.34|92.54|0
1651816500000|2022-05-06 05:55:00|96.23|93.43|96.17|93.37|96.33|93.53|95.04|92.24|0
1651816800000|2022-05-06 06:00:00|96.22|93.42|98.21|95.41|98.21|95.41|95.73|92.93|0
1651817100000|2022-05-06 06:05:00|98.01|95.21|98.55|95.75|98.81|96.01|97.61|94.81|0
1651817400000|2022-05-06 06:10:00|98.61|95.81|98.9|96.1|99.01|96.21|98.4|95.6|0
1651817700000|2022-05-06 06:15:00|99|96.2|97.84|95.04|99|96.2|97.09|94.29|0
1651818000000|2022-05-06 06:20:00|97.89|95.09|98.29|95.49|98.84|96.04|97.74|94.94|0
1651818300000|2022-05-06 06:25:00|98.19|95.39|95.1|92.3|98.19|95.39|95.1|92.3|0
1651818600000|2022-05-06 06:30:00|95.2|92.4|97.57|94.77|97.57|94.77|95.1|92.3|0
1651818900000|2022-05-06 06:35:00|97.67|94.87|98.77|95.97|98.98|96.18|96.78|93.98|0
1651819200000|2022-05-06 06:40:00|98.87|96.07|98.77|95.97|98.97|96.17|97.87|95.07|0
1651819500000|2022-05-06 06:45:00|98.82|96.02|97.36|94.56|98.97|96.17|97.36|94.56|0
1651819800000|2022-05-06 06:50:00|97.26|94.46|96.26|93.46|97.71|94.91|96.26|93.46|0
1651820100000|2022-05-06 06:55:00|96.06|93.26|94.63|91.83|96.95|94.15|94.48|91.68|0
1651820400000|2022-05-06 07:00:00|94.29|91.49|93.5|90.7|94.29|91.49|91.77|88.97|0
1651820700000|2022-05-06 07:05:00|93.4|91|91.75|89.35|93.5|91.1|91.61|89.21|0
1651821000000|2022-05-06 07:10:00|91.56|89.16|92.76|90.36|92.76|90.36|90.51|88.11|0
1651821300000|2022-05-06 07:15:00|92.9|90.5|93.48|91.08|93.48|91.08|91.84|89.44|0
1651821600000|2022-05-06 07:20:00|93.33|90.93|90.59|88.19|93.33|90.93|90.44|88.04|0
1651821900000|2022-05-06 07:25:00|90.49|88.09|89.78|87.38|92.07|89.67|87.69|85.29|0
1651822200000|2022-05-06 07:30:00|89.68|87.28|87.96|85.56|90.9|88.5|87.96|85.56|0
1651822500000|2022-05-06 07:35:00|88.05|85.65|87.35|84.95|88.61|86.21|87.12|84.72|0
1651822800000|2022-05-06 07:40:00|87.4|85|89.1|86.7|89.61|87.21|86.66|84.26|0
1651823100000|2022-05-06 07:45:00|89.01|86.61|89.85|87.45|90.51|88.11|88.54|86.14|0
1651823400000|2022-05-06 07:50:00|89.89|87.49|92.55|90.15|93.17|90.77|89.14|86.74|0
1651823700000|2022-05-06 07:55:00|92.69|90.29|91.23|88.83|93.75|91.35|91.19|88.79|0
1651824000000|2022-05-06 08:00:00|91.33|88.93|91.51|89.11|91.81|89.41|89.61|87.21|0
1651824300000|2022-05-06 08:05:00|91.61|89.21|92.61|90.21|94.13|91.73|90.94|88.54|0
1651824600000|2022-05-06 08:10:00|92.57|90.17|91.89|89.49|93.34|90.94|91.6|89.2|0
1651824900000|2022-05-06 08:15:00|91.79|89.39|94.5|92.1|95.09|92.69|90.64|88.24|0
1651825200000|2022-05-06 08:20:00|94.7|92.3|93.76|91.36|94.8|92.4|93.28|90.88|0
1651825500000|2022-05-06 08:25:00|93.72|91.32|94.69|92.29|94.98|92.58|93.03|90.63|0
1651825800000|2022-05-06 08:30:00|94.89|92.49|95.95|93.55|97.45|95.05|94.4|92|0
1651826100000|2022-05-06 08:35:00|96|93.6|95.45|93.05|96|93.6|94.56|92.16|0
1651826400000|2022-05-06 08:40:00|95.15|92.75|93.57|91.17|95.39|92.99|93.48|91.08|0
1651826700000|2022-05-06 08:45:00|93.62|91.22|93.86|91.46|94.94|92.54|93.28|90.88|0
1651827000000|2022-05-06 08:50:00|93.96|91.56|89.94|87.54|94.06|91.66|89.61|87.21|0
1651827300000|2022-05-06 08:55:00|89.71|87.31|90.42|88.02|91.91|89.51|89.71|87.31|0
1651827600000|2022-05-06 09:00:00|90.18|87.78|92.05|89.65|92.15|89.75|89.99|87.59|0
1651827900000|2022-05-06 09:05:00|92.15|89.75|90.61|88.21|92.34|89.94|90.23|87.83|0
1651828200000|2022-05-06 09:10:00|90.51|88.11|91.08|88.68|92.14|89.74|90.51|88.11|0
1651828500000|2022-05-06 09:15:00|91.03|88.63|89.55|87.15|91.46|89.06|88.8|86.4|0
1651828800000|2022-05-06 09:20:00|89.46|87.06|88.04|85.64|90.79|88.39|87.48|85.08|0
1651829100000|2022-05-06 09:25:00|88.42|86.02|87.94|85.54|88.65|86.25|87.52|85.12|0
1651829400000|2022-05-06 09:30:00|87.76|85.36|90.48|88.08|90.68|88.28|87.76|85.36|0
1651829700000|2022-05-06 09:35:00|90.53|88.13|91.44|89.04|91.53|89.13|89.53|87.13|0
1651830000000|2022-05-06 09:40:00|91.63|89.23|91.76|89.36|91.82|89.42|90.81|88.41|0
1651830300000|2022-05-06 09:45:00|91.81|89.41|92.19|89.79|93.46|91.06|91.71|89.31|0
1651830600000|2022-05-06 09:50:00|92.14|89.74|93.55|91.15|93.64|91.24|91.85|89.45|0
1651830900000|2022-05-06 09:55:00|93.35|90.95|93.78|91.38|94.17|91.77|92.62|90.22|0
1651831200000|2022-05-06 10:00:00|93.83|91.43|92.66|90.26|93.83|91.43|92.18|89.78|0
1651831500000|2022-05-06 10:05:00|92.56|90.16|91.74|89.34|94.12|91.72|91.64|89.24|0
1651831800000|2022-05-06 10:10:00|91.79|89.39|91.3|88.9|92.94|90.54|90.16|87.76|0
1651832100000|2022-05-06 10:15:00|91.25|88.85|91.2|88.8|91.49|89.09|90.06|87.66|0
1651832400000|2022-05-06 10:20:00|91.25|88.85|92.2|89.8|92.83|90.43|90.91|88.51|0
1651832700000|2022-05-06 10:25:00|92.25|89.85|93.31|90.91|93.41|91.01|92.25|89.85|0
1651833000000|2022-05-06 10:30:00|93.26|90.86|92.63|90.23|94.78|92.38|92.63|90.23|0
1651833300000|2022-05-06 10:35:00|92.58|90.18|93.15|90.75|93.3|90.9|91.95|89.55|0
1651833600000|2022-05-06 10:40:00|93.25|90.85|92.42|90.02|93.25|90.85|91.75|89.35|0
1651833900000|2022-05-06 10:45:00|92.37|89.97|92.98|90.58|93.17|90.77|91.74|89.34|0
1651834200000|2022-05-06 10:50:00|92.93|90.53|91.43|89.03|93.27|90.87|91.05|88.65|0
1651834500000|2022-05-06 10:55:00|91.24|88.84|91.52|89.12|91.76|89.36|89.9|87.5|0
1651834800000|2022-05-06 11:00:00|91.61|89.21|89.46|87.06|91.66|89.26|89.42|87.02|0
1651835100000|2022-05-06 11:05:00|89.51|87.11|88.89|86.49|90.08|87.68|88.42|86.02|0
1651835400000|2022-05-06 11:10:00|88.94|86.54|87.16|84.76|88.94|86.54|86.88|84.48|0
1651835700000|2022-05-06 11:15:00|87.25|84.85|87.21|84.81|87.87|85.47|85.1|82.7|0
1651836000000|2022-05-06 11:20:00|87.31|84.91|88.51|86.11|88.89|86.49|87.31|84.91|0
1651836300000|2022-05-06 11:25:00|88.56|86.16|87.62|85.22|88.56|86.16|87.21|84.81|0
1651836600000|2022-05-06 11:30:00|87.48|85.08|87.94|85.54|87.94|85.54|86.09|83.69|0
1651836900000|2022-05-06 11:35:00|88.08|85.68|89.15|86.75|89.15|86.75|87.05|84.65|0
1651837200000|2022-05-06 11:40:00|89.06|86.66|89.75|87.35|89.75|87.35|88.59|86.19|0
1651837500000|2022-05-06 11:45:00|89.8|87.4|89.04|86.64|89.8|87.4|89.04|86.64|0
1651837800000|2022-05-06 11:50:00|89.18|86.78|89.08|86.68|89.56|87.16|88.71|86.31|0
1651838100000|2022-05-06 11:55:00|89.13|86.73|89.98|87.58|90.64|88.24|88.71|86.31|0
1651838400000|2022-05-06 12:00:00|89.69|87.29|91.21|88.81|91.44|89.04|89.6|87.2|0
1651838700000|2022-05-06 12:05:00|91.16|88.76|92.16|89.76|92.54|90.14|90.44|88.04|0
1651839000000|2022-05-06 12:10:00|92.45|90.05|91.06|88.66|92.45|90.05|90.78|88.38|0
1651839300000|2022-05-06 12:15:00|90.97|88.57|91.44|89.04|91.63|89.23|90.58|88.18|0
1651839600000|2022-05-06 12:20:00|91.54|89.14|90.29|87.89|91.54|89.14|89.91|87.51|0
1651839900000|2022-05-06 12:25:00|90.38|87.98|91.43|89.03|92.63|90.23|89.05|86.65|0
1651840200000|2022-05-06 12:30:00|91.57|89.17|94.99|92.59|100.03|97.63|91.57|89.17|0
1651840500000|2022-05-06 12:35:00|95.48|93.08|96.74|94.34|98.18|95.78|94.59|92.19|0
1651840800000|2022-05-06 12:40:00|96.44|94.04|91.98|89.58|96.74|94.34|91.89|89.49|0
1651841100000|2022-05-06 12:45:00|92.18|89.78|86.49|84.09|92.37|89.97|86.44|84.04|0
1651841400000|2022-05-06 12:50:00|86.86|84.46|85.42|83.02|88.04|85.64|85.05|82.65|0
1651841700000|2022-05-06 12:55:00|85.37|82.97|84.88|82.48|86.63|84.23|81.32|78.92|0
1651842000000|2022-05-06 13:00:00|84.69|82.29|83.41|81.01|86.25|83.85|83.41|81.01|0
1651842300000|2022-05-06 13:05:00|83.78|81.38|83.77|81.37|85.33|82.93|83.41|81.01|0
1651842600000|2022-05-06 13:10:00|83.59|81.19|86.89|84.49|87.36|84.96|83.59|81.19|0
1651842900000|2022-05-06 13:15:00|86.8|84.4|87.26|84.86|87.35|84.95|84.95|82.55|0
1651843200000|2022-05-06 13:20:00|87.35|84.95|87.16|84.76|88.38|85.98|85.95|83.55|0
1651843500000|2022-05-06 13:25:00|87.35|84.95|85.76|83.36|88|85.6|85.76|83.36|0
1651843800000|2022-05-06 13:30:00|86.22|83.82|83.48|81.08|88.04|85.64|80.97|78.57|0
1651844100000|2022-05-06 13:35:00|83.66|81.26|76.75|74.35|83.66|81.26|76|73.6|0
1651844400000|2022-05-06 13:40:00|76.92|74.52|75.74|73.34|80.63|78.23|75.69|73.29|0
1651844700000|2022-05-06 13:45:00|75.82|73.42|77.02|74.62|77.19|74.79|70.39|67.99|0
1651845000000|2022-05-06 13:50:00|76.69|74.29|75.53|73.13|79.3|76.9|74.8|72.4|0
1651845300000|2022-05-06 13:55:00|75.62|73.22|75.77|73.37|76.86|74.46|73.26|70.86|0
1651845600000|2022-05-06 14:00:00|75.36|72.96|74.11|71.71|77.77|75.37|70.88|68.48|0
1651845900000|2022-05-06 14:05:00|74.36|71.96|73.48|71.08|81.69|79.29|73.4|71|0
1651846200000|2022-05-06 14:10:00|72.74|70.34|77.83|75.43|80.24|77.84|71.04|68.64|0
1651846500000|2022-05-06 14:15:00|78.34|75.94|84.52|82.12|90.82|88.42|78.34|75.94|0
1651846800000|2022-05-06 14:20:00|83.88|81.48|84.06|81.66|86.35|83.95|81.45|79.05|0
1651847100000|2022-05-06 14:25:00|85.52|83.12|80.82|78.42|87.18|84.78|80.82|78.42|0
1651847400000|2022-05-06 14:30:00|80.12|77.72|78.72|76.32|84.23|81.83|78.23|75.83|0
1651847700000|2022-05-06 14:35:00|78.37|75.97|78.26|75.86|79.06|76.66|75.72|73.32|0
1651848000000|2022-05-06 14:40:00|78.95|76.55|80.95|78.55|82.72|80.32|77.24|74.84|0
1651848300000|2022-05-06 14:45:00|79.9|77.5|87.65|85.25|93.39|90.99|79.9|77.5|0
1651848600000|2022-05-06 14:50:00|88.54|86.14|90.58|88.18|90.58|88.18|85.05|82.65|0
1651848900000|2022-05-06 14:55:00|90.97|88.57|90.17|87.77|92.71|90.31|87.99|85.59|0
1651849200000|2022-05-06 15:00:00|89.74|87.34|86.98|84.58|91.09|88.69|86.05|83.65|0
1651849500000|2022-05-06 15:05:00|87.27|84.87|88.27|85.87|89.31|86.91|85.3|82.9|0
1651849800000|2022-05-06 15:10:00|88.18|85.78|89.17|86.77|89.17|86.77|83.36|80.96|0
1651850100000|2022-05-06 15:15:00|89.65|87.25|92.51|90.11|94.58|92.18|88.69|86.29|0
1651850400000|2022-05-06 15:20:00|93|90.6|96.05|93.65|98.03|95.63|91.34|88.94|0
1651850700000|2022-05-06 15:25:00|96.16|93.76|93.55|91.15|96.26|93.86|92.33|89.93|0
1651851000000|2022-05-06 15:30:00|94|91.6|86.67|84.27|94|91.6|86.34|83.94|0
1651851300000|2022-05-06 15:35:00|87.05|84.65|81.48|79.08|87.05|84.65|81.26|78.86|0
1651851600000|2022-05-06 15:40:00|81.66|79.26|83.1|80.7|84.57|82.17|81.39|78.99|0
1651851900000|2022-05-06 15:45:00|82.83|80.43|84.6|82.2|84.88|82.48|81.93|79.53|0
1651852200000|2022-05-06 15:50:00|84.14|81.74|81.83|79.43|87.75|85.35|81.7|79.3|0
1651852500000|2022-05-06 15:55:00|81.97|79.57|80.89|78.49|83.5|81.1|79.7|77.3|0
1651852800000|2022-05-06 16:00:00|80.81|78.41|86.71|84.31|86.89|84.49|79.7|77.3|0
1651853100000|2022-05-06 16:05:00|86.8|84.4|87.64|85.24|92.6|90.2|86.61|84.21|0
1651853400000|2022-05-06 16:10:00|87.92|85.52|82.04|79.64|87.92|85.52|81.1|78.7|0
1651853700000|2022-05-06 16:15:00|81.68|79.28|80.38|77.98|84.94|82.54|80.38|77.98|0
1651854000000|2022-05-06 16:20:00|80.61|78.21|86.69|84.29|88.85|86.45|80.47|78.07|0
1651854300000|2022-05-06 16:25:00|87.06|84.66|88.18|85.78|89.32|86.92|85.66|83.26|0
1651854600000|2022-05-06 16:30:00|87.9|85.5|90.16|87.76|90.55|88.15|85.66|83.26|0
1651854900000|2022-05-06 16:35:00|90.45|88.05|88.07|85.67|91.6|89.2|84.46|82.06|0
1651855200000|2022-05-06 16:40:00|88.17|85.77|90.09|87.69|90.19|87.79|86.67|84.27|0
1651855500000|2022-05-06 16:45:00|89.9|87.5|89.23|86.83|91.52|89.12|89.23|86.83|0
1651855800000|2022-05-06 16:50:00|89.7|87.3|91.75|89.35|93.17|90.77|86.04|83.64|0
1651856100000|2022-05-06 16:55:00|91.13|88.73|97.51|95.11|98.51|96.11|91.03|88.63|0
1651856400000|2022-05-06 17:00:00|98.35|95.95|99.61|97.21|99.71|97.31|95.52|93.12|0
1651856700000|2022-05-06 17:05:00|99.41|97.01|96.06|93.66|99.41|97.01|93.66|91.26|0
1651857000000|2022-05-06 17:10:00|95.61|93.21|93.27|90.87|96.65|94.25|93.17|90.77|0
1651857300000|2022-05-06 17:15:00|93.46|91.06|83.87|81.47|94.43|92.03|83.41|81.01|0
1651857600000|2022-05-06 17:20:00|83.5|81.1|86.37|83.97|88.55|86.15|83.05|80.65|0
1651857900000|2022-05-06 17:25:00|85.81|83.41|86.05|83.65|87.94|85.54|83.13|80.73|0
1651858200000|2022-05-06 17:30:00|86.09|83.69|87.32|84.92|88.56|86.16|85.44|83.04|0
1651858500000|2022-05-06 17:35:00|87.7|85.3|83.21|80.81|89.32|86.92|81.48|79.08|0
1651858800000|2022-05-06 17:40:00|83.44|81.04|84.08|81.68|86.37|83.97|81.38|78.98|0
1651859100000|2022-05-06 17:45:00|84.36|81.96|83.34|80.94|85.86|83.46|81.02|78.62|0
1651859400000|2022-05-06 17:50:00|83.52|81.12|79.28|76.88|84.08|81.68|78.35|75.95|0
1651859700000|2022-05-06 17:55:00|78.92|76.52|79.09|76.69|79.63|77.23|78.04|75.64|0
1651860000000|2022-05-06 18:00:00|78.83|76.43|78.12|75.72|81.1|78.7|77.77|75.37|0
1651860300000|2022-05-06 18:05:00|77.77|75.37|73.9|71.5|77.77|75.37|73.9|71.5|0
1651860600000|2022-05-06 18:10:00|73.94|71.54|76.89|74.49|77.94|75.54|73.81|71.41|0
1651860900000|2022-05-06 18:15:00|77.24|74.84|76.45|74.05|79.25|76.85|76.28|73.88|0
1651861200000|2022-05-06 18:20:00|75.67|73.27|75.97|73.57|77.53|75.13|74.9|72.5|0
1651861500000|2022-05-06 18:25:00|75.41|73.01|74.38|71.98|76.01|73.61|72.96|70.56|0
1651861800000|2022-05-06 18:30:00|74.55|72.15|74.23|71.83|75.84|73.44|69.02|66.62|0
1651862100000|2022-05-06 18:35:00|74.36|71.96|73.93|71.53|75.46|73.06|73.02|70.62|0
1651862400000|2022-05-06 18:40:00|74.02|71.62|73.38|70.98|76.05|73.65|73.26|70.86|0
1651862700000|2022-05-06 18:45:00|73.18|70.78|78.03|75.63|78.03|75.63|72.92|70.52|0
1651863000000|2022-05-06 18:50:00|77.51|75.11|80.58|78.18|80.98|78.58|77.33|74.93|0
1651863300000|2022-05-06 18:55:00|82.1|79.7|76.16|73.76|82.1|79.7|76.16|73.76|0
1651863600000|2022-05-06 19:00:00|76.12|73.72|77.14|74.74|77.32|74.92|74.5|72.1|0
1651863900000|2022-05-06 19:05:00|76.54|74.14|73.57|71.17|77.66|75.26|72.65|70.25|0
1651864200000|2022-05-06 19:10:00|73.9|71.5|73.56|71.16|75.93|73.53|73.32|70.92|0
1651864500000|2022-05-06 19:15:00|73.65|71.25|74.82|72.42|75.16|72.76|72.06|69.66|0
1651864800000|2022-05-06 19:20:00|74.4|72|71.81|69.41|74.57|72.17|71.57|69.17|0
1651865100000|2022-05-06 19:25:00|72.06|69.66|75.06|72.66|76|73.6|71.07|68.67|0
1651865400000|2022-05-06 19:30:00|74.98|72.58|78.42|76.02|79.21|76.81|74.98|72.58|0
1651865700000|2022-05-06 19:35:00|78.59|76.19|86.74|84.34|87.02|84.62|78.59|76.19|0
1651866000000|2022-05-06 19:40:00|86.97|84.57|83.77|81.37|87.59|85.19|83.09|80.69|0
1651866300000|2022-05-06 19:45:00|84.23|81.83|87.39|84.99|89.48|87.08|82.5|80.1|0
1651866600000|2022-05-06 19:50:00|88.71|86.31|85.7|83.3|91.06|88.66|85.42|83.02|0
1651866900000|2022-05-06 19:55:00|85.1|82.7|85.23|82.83|86.35|83.95|83.31|80.91|0
1651867200000|2022-05-06 20:00:00|84.4|82|81.08|78.68|84.49|82.09|81.08|78.68|0
1651867500000|2022-05-06 20:05:00|80.99|78.59|77.91|75.51|84.06|81.66|77.56|75.16|0
1651867800000|2022-05-06 20:10:00|78|75.6|76.24|73.84|78|75.6|76.06|73.66|0
1652079900000|2022-05-09 07:05:00|72.2|69.8|72.48|70.08|72.78|70.38|71.12|68.72|0
1652080200000|2022-05-09 07:10:00|72.57|70.17|74.03|71.63|74.25|71.85|72.53|70.13|0
1652080500000|2022-05-09 07:15:00|73.99|71.59|71.39|68.99|74.37|71.97|71.39|68.99|0
1652080800000|2022-05-09 07:20:00|71.48|69.08|69.18|66.78|71.72|69.32|68.7|66.3|0
1652081100000|2022-05-09 07:25:00|68.94|66.54|69.71|67.31|70.12|67.72|68.42|66.02|0
1652081400000|2022-05-09 07:30:00|69.87|67.47|72.17|69.77|72.17|69.77|69.22|66.82|0
1652081700000|2022-05-09 07:35:00|72.33|69.93|71.91|69.51|72.71|70.31|71.29|68.89|0
1652082000000|2022-05-09 07:40:00|71.99|69.59|70.06|67.66|71.99|69.59|70.06|67.66|0
1652082300000|2022-05-09 07:45:00|70.1|67.7|70.46|68.06|70.75|68.35|69.69|67.29|0
1652082600000|2022-05-09 07:50:00|70.38|67.98|68.47|66.07|70.7|68.3|67.75|65.35|0
1652082900000|2022-05-09 07:55:00|68.55|66.15|66.35|63.95|68.55|66.15|65.24|62.84|0
1652083200000|2022-05-09 08:00:00|66.27|63.87|65.02|62.62|66.35|63.95|64.25|61.85|0
1652083500000|2022-05-09 08:05:00|64.98|62.58|66.34|63.94|66.42|64.02|64.47|62.07|0
1652083800000|2022-05-09 08:10:00|66.3|63.9|66.02|63.62|66.81|64.41|65.71|63.31|0
1652084100000|2022-05-09 08:15:00|65.9|63.5|65|62.6|66.81|64.41|64.81|62.41|0
1652084400000|2022-05-09 08:20:00|65.04|62.64|64.22|61.82|65.78|63.38|64.15|61.75|0
1652084700000|2022-05-09 08:25:00|64.3|61.9|64.14|61.74|65.03|62.63|63.61|61.21|0
1652085000000|2022-05-09 08:30:00|64.18|61.78|62.42|60.02|65.47|63.07|62.35|59.95|0
1652085300000|2022-05-09 08:35:00|62.38|59.98|63.51|61.11|63.51|61.11|61.86|59.46|0
1652085600000|2022-05-09 08:40:00|63.66|61.26|63.69|61.29|64.46|62.06|63.32|60.92|0
1652085900000|2022-05-09 08:45:00|63.73|61.33|65.6|63.2|65.68|63.28|63.73|61.33|0
1652086200000|2022-05-09 08:50:00|65.56|63.16|65.83|63.43|66.38|63.98|65.37|62.97|0
1652086500000|2022-05-09 08:55:00|65.91|63.51|65.44|63.04|66.34|63.94|64.71|62.31|0
1652086800000|2022-05-09 09:00:00|65.32|62.92|65.2|62.8|65.67|63.27|65.05|62.65|0
1652087100000|2022-05-09 09:05:00|65.36|62.96|64.85|62.45|65.55|63.15|64.58|62.18|0
1652087400000|2022-05-09 09:10:00|64.81|62.41|66.51|64.11|66.59|64.19|64.81|62.41|0
1652087700000|2022-05-09 09:15:00|66.59|64.19|65.61|63.21|66.75|64.35|65.03|62.63|0
1652088000000|2022-05-09 09:20:00|65.57|63.17|65.57|63.17|67.01|64.61|65.22|62.82|0
1652088300000|2022-05-09 09:25:00|65.49|63.09|63.65|61.25|65.96|63.56|63.34|60.94|0
1652088600000|2022-05-09 09:30:00|63.72|61.32|62.96|60.56|64.18|61.78|62.96|60.56|0
1652088900000|2022-05-09 09:35:00|62.92|60.52|62.06|59.66|63.11|60.71|61.69|59.29|0
1652089200000|2022-05-09 09:40:00|62.13|59.73|63.18|60.78|63.52|61.12|61.61|59.21|0
1652089500000|2022-05-09 09:45:00|63.1|60.7|62.95|60.55|63.4|61|60.01|57.61|0
1652089800000|2022-05-09 09:50:00|63.03|60.63|63.29|60.89|64.16|61.76|62.84|60.44|0
1652090100000|2022-05-09 09:55:00|63.25|60.85|63.73|61.33|63.92|61.52|61.94|59.54|0
1652090400000|2022-05-09 10:00:00|63.66|61.26|63.28|60.88|64.19|61.79|63.13|60.73|0
1652090700000|2022-05-09 10:05:00|63.35|60.95|62.97|60.57|64.03|61.63|62.48|60.08|0
1652091000000|2022-05-09 10:10:00|62.9|60.5|62.22|59.82|62.97|60.57|62.07|59.67|0
1652091300000|2022-05-09 10:15:00|62.07|59.67|62.59|60.19|63.11|60.71|62.03|59.63|0
1652091600000|2022-05-09 10:20:00|62.66|60.26|62.1|59.7|63.03|60.63|62.06|59.66|0
1652091900000|2022-05-09 10:25:00|62.21|59.81|61.98|59.58|62.54|60.14|61.1|58.7|0
1652092200000|2022-05-09 10:30:00|62.05|59.65|60.5|58.1|62.13|59.73|60.22|57.82|0
1652092500000|2022-05-09 10:35:00|60.36|57.96|59.2|56.8|60.58|58.18|59.2|56.8|0
1652092800000|2022-05-09 10:40:00|59.27|56.87|58.48|56.08|59.49|57.09|58.41|56.01|0
1652093100000|2022-05-09 10:45:00|58.51|56.11|59.04|56.64|59.04|56.64|57.21|54.81|0
1652093400000|2022-05-09 10:50:00|58.97|56.57|58.52|56.12|59.19|56.79|56.6|54.2|0
1652093700000|2022-05-09 10:55:00|58.48|56.08|58.87|56.47|59.37|56.97|58.09|55.69|0
1652094000000|2022-05-09 11:00:00|59.15|56.75|60.01|57.61|60.48|58.08|58.79|56.39|0
1652094300000|2022-05-09 11:05:00|59.9|57.5|59.64|57.24|60.95|58.55|59.43|57.03|0
1652094600000|2022-05-09 11:10:00|59.57|57.17|59.28|56.88|60.08|57.68|58.57|56.17|0
1652094900000|2022-05-09 11:15:00|59.07|56.67|58.6|56.2|59.57|57.17|58.21|55.81|0
1652095200000|2022-05-09 11:20:00|58.56|56.16|58.45|56.05|58.59|56.19|57.11|54.71|0
1652095500000|2022-05-09 11:25:00|58.38|55.98|58.16|55.76|58.59|56.19|57.95|55.55|0
1652095800000|2022-05-09 11:30:00|58.09|55.69|59.5|57.1|59.5|57.1|57.53|55.13|0
1652096100000|2022-05-09 11:35:00|59.58|57.18|59.07|56.67|60.59|58.19|58.93|56.53|0
1652096400000|2022-05-09 11:40:00|59.21|56.81|59.87|57.47|60.78|58.38|58.93|56.53|0
1652096700000|2022-05-09 11:45:00|59.91|57.51|61.86|59.46|61.94|59.54|59.48|57.08|0
1652097000000|2022-05-09 11:50:00|61.72|59.32|62.88|60.48|63.03|60.63|61.31|58.91|0
1652097300000|2022-05-09 11:55:00|62.95|60.55|63.17|60.77|64|61.6|62.21|59.81|0
1652097600000|2022-05-09 12:00:00|63.25|60.85|63.44|61.04|65.06|62.66|61.8|59.4|0
1652097900000|2022-05-09 12:05:00|63.51|61.11|63.89|61.49|65.49|63.09|62.76|60.36|0
1652098200000|2022-05-09 12:10:00|63.81|61.41|63.05|60.65|64.04|61.64|62.53|60.13|0
1652098500000|2022-05-09 12:15:00|62.98|60.58|61.56|59.16|63.2|60.8|61.31|58.91|0
1652098800000|2022-05-09 12:20:00|61.42|59.02|62.59|60.19|62.82|60.42|61.27|58.87|0
1652099100000|2022-05-09 12:25:00|62.52|60.12|61.19|58.79|62.59|60.19|61.19|58.79|0
1652099400000|2022-05-09 12:30:00|61.22|58.82|62.06|59.66|62.44|60.04|60.38|57.98|0
1652099700000|2022-05-09 12:35:00|61.99|59.59|64.23|61.83|64.23|61.83|61.62|59.22|0
1652100000000|2022-05-09 12:40:00|64.31|61.91|64.91|62.51|65.91|63.51|64.08|61.68|0
1652100300000|2022-05-09 12:45:00|65.14|62.74|63.05|60.65|65.68|63.28|63.05|60.65|0
1652100600000|2022-05-09 12:50:00|63.13|60.73|63.99|61.59|64.11|61.71|62.82|60.42|0
1652100900000|2022-05-09 12:55:00|63.96|61.56|62.21|59.81|64.03|61.63|62.14|59.74|0
1652101200000|2022-05-09 13:00:00|62.29|59.89|62.58|60.18|62.66|60.26|61.39|58.99|0
1652101500000|2022-05-09 13:05:00|62.66|60.26|62.65|60.25|62.96|60.56|61.83|59.43|0
1652101800000|2022-05-09 13:10:00|62.5|60.1|65.24|62.84|65.24|62.84|62.05|59.65|0
1652102100000|2022-05-09 13:15:00|65.55|63.15|63.4|61|65.71|63.31|63.32|60.92|0
1652102400000|2022-05-09 13:20:00|63.43|61.03|63.85|61.45|63.85|61.45|62.56|60.16|0
1652102700000|2022-05-09 13:25:00|63.77|61.37|62.37|59.97|64.23|61.83|62.37|59.97|0
1652103000000|2022-05-09 13:30:00|62.74|60.34|61.95|59.55|64.15|61.75|59.31|56.91|0
1652103300000|2022-05-09 13:35:00|62.48|60.08|64.25|61.85|66.73|64.33|60.51|58.11|0
1652103600000|2022-05-09 13:40:00|64.71|62.31|64.57|62.17|65.29|62.89|60.88|58.48|0
1652103900000|2022-05-09 13:45:00|64.83|62.43|60.17|57.77|64.83|62.43|58.27|55.87|0
1652104200000|2022-05-09 13:50:00|60.38|57.98|65.98|63.58|66.37|63.97|59.23|56.83|0
1652104500000|2022-05-09 13:55:00|65.71|63.31|62.34|59.94|65.78|63.38|60.71|58.31|0
1652104800000|2022-05-09 14:00:00|61.97|59.57|60.7|58.3|63.47|61.07|59.11|56.71|0
1652105100000|2022-05-09 14:05:00|60.63|58.23|57.66|55.26|61.66|59.26|57.66|55.26|0
1652105400000|2022-05-09 14:10:00|57.87|55.47|61.95|59.55|63.29|60.89|56.87|54.47|0
1652105700000|2022-05-09 14:15:00|61.65|59.25|59.79|57.39|63.29|60.89|59.14|56.74|0
1652106000000|2022-05-09 14:20:00|59.61|57.21|57.05|54.65|60.55|58.15|57.05|54.65|0
1652106300000|2022-05-09 14:25:00|56.71|54.31|56.49|54.09|58.53|56.13|55.94|53.54|0
1652106600000|2022-05-09 14:30:00|55.98|53.58|56.98|54.58|57.18|54.78|54.92|52.52|0
1652106900000|2022-05-09 14:35:00|56.73|54.33|53.17|50.77|57.08|54.68|52.97|50.57|0
1652107200000|2022-05-09 14:40:00|53.24|50.84|56.13|53.73|56.62|54.22|53.24|50.84|0
1652107500000|2022-05-09 14:45:00|56.55|54.15|56.97|54.57|58.27|55.87|55.65|53.25|0
1652107800000|2022-05-09 14:50:00|56.8|54.4|53.54|51.14|57.99|55.59|53.54|51.14|0
1652108100000|2022-05-09 14:55:00|53.34|50.94|53.13|50.73|56.94|54.54|52.47|50.07|0
1652108400000|2022-05-09 15:00:00|53.07|50.67|53.92|51.52|54.79|52.39|52.54|50.14|0
1652108700000|2022-05-09 15:05:00|53.72|51.32|53.65|51.25|53.72|51.32|52.11|49.71|0
1652109000000|2022-05-09 15:10:00|53.39|50.99|53.05|50.65|54.95|52.55|52.17|49.77|0
1652109300000|2022-05-09 15:15:00|52.92|50.52|53.58|51.18|55.12|52.72|52.79|50.39|0
1652109600000|2022-05-09 15:20:00|53.51|51.11|52.06|49.66|53.51|51.11|51.55|49.15|0
1652109900000|2022-05-09 15:25:00|51.93|49.53|50.96|48.56|52.13|49.73|50.65|48.25|0
1652110200000|2022-05-09 15:30:00|50.9|48.5|52.64|50.24|52.9|50.5|48.79|46.39|0
1652110500000|2022-05-09 15:35:00|52.71|50.31|55.55|53.15|55.76|53.36|52.19|49.79|0
1652110800000|2022-05-09 15:40:00|55.96|53.56|55.89|53.49|57.46|55.06|54.54|52.14|0
1652111100000|2022-05-09 15:45:00|55.68|53.28|54.76|52.36|56.57|54.17|54.36|51.96|0
1652111400000|2022-05-09 15:50:00|54.82|52.42|56.79|54.39|57.21|54.81|54.82|52.42|0
1652111700000|2022-05-09 15:55:00|57|54.6|56.1|53.7|57.76|55.36|55.35|52.95|0
1652112000000|2022-05-09 16:00:00|56.17|53.77|52.51|50.11|56.17|53.77|52.02|49.62|0
1652112300000|2022-05-09 16:05:00|52.48|50.08|56.75|54.35|58.61|56.21|52.35|49.95|0
1652112600000|2022-05-09 16:10:00|56.64|54.24|59.38|56.98|59.74|57.34|56.64|54.24|0
1652112900000|2022-05-09 16:15:00|59.17|56.77|57.85|54.97|60.39|57.99|57.28|54.4|0
1652113200000|2022-05-09 16:20:00|57.57|54.69|58.02|55.14|58.85|55.97|55.96|53.08|0
1652113500000|2022-05-09 16:25:00|57.99|55.11|56.85|53.97|58.7|55.82|54.93|52.05|0
1652113800000|2022-05-09 16:30:00|56.46|53.58|56.95|54.55|58.61|56.19|55.08|52.2|0
1652114100000|2022-05-09 16:35:00|57.09|54.69|53.48|50.6|57.09|54.69|53.04|50.6|0
1652114400000|2022-05-09 16:40:00|53.55|50.67|52.97|50.09|54.35|51.47|52.74|49.86|0
1652114700000|2022-05-09 16:45:00|52.81|49.93|52.41|49.53|53.07|50.19|51.82|48.94|0
1652115000000|2022-05-09 16:50:00|52.28|49.4|51.43|48.55|52.93|50.05|51.07|48.19|0
1652115300000|2022-05-09 16:55:00|51.3|48.42|50.97|48.09|52.27|49.39|50.84|47.96|0
1652115600000|2022-05-09 17:00:00|50.91|48.03|51.23|48.35|52.66|49.78|50.14|47.26|0
1652115900000|2022-05-09 17:05:00|51.1|48.22|51.31|48.91|52.13|49.49|51.03|48.15|0
1652116200000|2022-05-09 17:10:00|51.34|48.94|50.15|47.75|51.34|48.94|49.9|47.5|0
1652116500000|2022-05-09 17:15:00|50.12|47.72|52.14|49.74|52.54|50.14|50.02|47.62|0
1652116800000|2022-05-09 17:20:00|51.91|49.51|51.1|48.7|51.91|49.51|50.4|48|0
1652117100000|2022-05-09 17:25:00|51.16|48.76|52.92|50.52|54.08|51.68|51.1|48.7|0
1652117400000|2022-05-09 17:30:00|52.79|50.39|49.58|47.18|53.82|51.42|49.58|47.18|0
1652117700000|2022-05-09 17:35:00|49.55|47.15|49.42|47.02|49.71|47.31|48.42|46.02|0
1652118000000|2022-05-09 17:40:00|49.23|46.83|52.51|50.11|52.91|50.51|49.07|46.67|0
1652118300000|2022-05-09 17:45:00|52.58|50.18|51.07|48.67|53.24|50.84|50.84|48.44|0
1652118600000|2022-05-09 17:50:00|51.26|48.86|48.22|45.82|51.46|49.06|47.32|44.92|0
1652118900000|2022-05-09 17:55:00|48.09|45.69|50.29|47.89|51.13|48.73|47.97|45.57|0
1652119200000|2022-05-09 18:00:00|50.35|47.95|50.39|47.51|52.29|49.89|49.94|47.06|0
1652119500000|2022-05-09 18:05:00|50.32|47.44|49.43|46.55|51.16|48.28|48.49|45.61|0
1652119800000|2022-05-09 18:10:00|48.92|46.04|49.49|46.61|51.15|48.27|48.67|45.79|0
1652120100000|2022-05-09 18:15:00|49.42|46.54|51.76|48.88|52.19|49.31|49.42|46.54|0
1652120400000|2022-05-09 18:20:00|51.93|49.05|48.82|45.94|51.93|49.05|48.47|45.59|0
1652120700000|2022-05-09 18:25:00|48.85|45.97|49.3|46.42|49.36|46.48|47.42|44.54|0
1652121000000|2022-05-09 18:30:00|49.36|46.48|49.2|46.32|49.61|46.73|47.02|44.14|0
1652121300000|2022-05-09 18:35:00|48.61|45.73|49.1|46.22|50.75|47.87|48.3|45.42|0
1652121600000|2022-05-09 18:40:00|48.85|45.97|49.38|46.5|49.98|47.1|48.51|45.63|0
1652121900000|2022-05-09 18:45:00|49.03|46.15|49.28|46.4|51.97|49.09|48.9|46.02|0
1652122200000|2022-05-09 18:50:00|49.22|46.34|50.67|47.79|51.47|48.59|47.73|44.85|0
1652122500000|2022-05-09 18:55:00|50.92|48.04|52.22|49.34|53.34|50.46|50.86|47.98|0
1652122800000|2022-05-09 19:00:00|53.14|50.26|51.95|49.07|54.95|52.07|51.43|48.55|0
1652123100000|2022-05-09 19:05:00|51.82|48.94|52.01|49.13|55.35|52.47|51.43|48.55|0
1652123400000|2022-05-09 19:10:00|51.75|48.87|55|52.12|55.55|52.67|51.75|48.87|0
1652123700000|2022-05-09 19:15:00|55.28|52.4|51.93|49.05|56.28|53.4|51.25|48.37|0
1652124000000|2022-05-09 19:20:00|51.9|49.02|48.51|45.63|51.9|49.02|48.08|45.2|0
1652124300000|2022-05-09 19:25:00|48.26|45.38|48.69|45.81|48.7|45.82|46.55|43.67|0
1652124600000|2022-05-09 19:30:00|48.75|45.87|47.8|44.92|48.82|45.94|45.95|43.07|0
1652124900000|2022-05-09 19:35:00|47.98|45.1|48.34|45.46|48.72|45.84|46.77|43.89|0
1652125200000|2022-05-09 19:40:00|48.22|45.34|45.86|43.46|48.22|45.34|45.45|43.05|0
1652125500000|2022-05-09 19:45:00|45.98|43.58|43.48|40.6|46.46|44.06|43.48|40.6|0
1652125800000|2022-05-09 19:50:00|44.11|41.23|43.25|40.37|44.11|41.23|41.64|38.76|0
1652126100000|2022-05-09 19:55:00|43.59|40.71|47.99|45.11|47.99|45.11|43.59|40.71|0
1652126400000|2022-05-09 20:00:00|48.11|45.23|49.2|46.32|49.57|46.69|47.27|44.39|0
1652126700000|2022-05-09 20:05:00|49.14|46.26|49.26|46.38|50.63|47.75|48.56|45.68|0
1652127000000|2022-05-09 20:10:00|49.32|46.44|50.44|47.56|50.75|47.87|49.07|46.19|0
1652127300000|2022-05-09 20:15:00|50.25|47.37|49.31|45.95|50.58|47.37|49.24|45.88|0
1652127600000|2022-05-09 20:20:00|49.37|46.01|49.3|45.94|49.43|46.07|49.24|45.88|0
1652127900000|2022-05-09 20:25:00|49.36|46|48.74|45.38|49.55|46.19|48.44|45.08|0
1652128200000|2022-05-09 20:30:00|48.81|45.45|48.25|44.89|49.3|45.94|48.07|44.71|0
1652128500000|2022-05-09 20:35:00|48.31|44.95|48.13|44.77|48.49|45.13|47.89|44.53|0
1652128800000|2022-05-09 20:40:00|48.19|44.83|48.06|44.7|48.19|44.83|47.76|44.4|0
1652129100000|2022-05-09 20:45:00|48.09|44.73|48.3|44.94|48.48|45.12|47.94|44.58|0
1652129400000|2022-05-09 20:50:00|48.27|44.91|48.26|44.9|48.39|45.03|47.94|44.58|0
1652129700000|2022-05-09 20:55:00|48.32|44.96|47.98|45.18|48.36|45.18|47.42|44.06|0
1652130000000|2022-05-09 21:00:00|47.92|45.12|47.71|44.91|47.92|45.12|47.48|44.68|0
1652130300000|2022-05-09 21:05:00|47.69|44.89|47.71|44.91|47.75|44.95|47.67|44.87|0
1652130600000|2022-05-09 21:10:00|47.73|44.93|47.72|44.92|47.73|44.93|47.7|44.9|0
1652130900000|2022-05-09 21:15:00|47.7|44.9|47.68|44.88|47.77|44.97|47.62|44.82|0
1652131200000|2022-05-09 21:20:00|47.67|44.87|47.62|44.82|47.74|44.94|47.53|44.73|0
1652131500000|2022-05-09 21:25:00|47.69|44.89|47.46|44.66|47.69|44.89|47.45|44.65|0
1652131800000|2022-05-09 21:30:00|47.45|44.65|47.38|44.58|47.51|44.71|47.31|44.51|0
1652132100000|2022-05-09 21:35:00|47.34|44.54|47.34|44.54|47.34|44.54|47.29|44.49|0
1652132400000|2022-05-09 21:40:00|47.33|44.53|47.34|44.54|47.43|44.63|47.25|44.45|0
1652132700000|2022-05-09 21:45:00|47.33|44.53|47.35|44.55|47.4|44.6|47.32|44.52|0
1652133000000|2022-05-09 21:50:00|47.36|44.56|47.55|44.75|47.55|44.75|47.36|44.56|0
1652133300000|2022-05-09 21:55:00|47.56|44.76|47.99|45.19|48.1|45.3|47.56|44.76|0
1652133600000|2022-05-09 22:00:00|48.37|45.57|48.79|45.99|49.94|47.14|48.37|45.57|0
1652133900000|2022-05-09 22:05:00|48.76|45.96|48.69|45.89|49.28|46.48|48.69|45.89|0
1652134200000|2022-05-09 22:10:00|48.76|45.96|49.31|46.51|49.31|46.51|48.33|45.53|0
1652134500000|2022-05-09 22:15:00|49.43|46.63|49.61|46.81|49.8|47|49.24|46.44|0
1652134800000|2022-05-09 22:20:00|49.64|46.84|49.7|46.9|49.92|47.12|49.48|46.68|0
1652135100000|2022-05-09 22:25:00|49.76|46.96|49.73|46.93|49.85|47.05|49.66|46.86|0
1652135400000|2022-05-09 22:30:00|49.79|46.99|50.41|47.61|50.54|47.74|49.69|46.89|0
1652135700000|2022-05-09 22:35:00|50.47|47.67|50.47|47.67|50.6|47.8|50.41|47.61|0
1652136000000|2022-05-09 22:40:00|50.41|47.61|50.15|47.35|50.46|47.66|50.03|47.23|0
1652136300000|2022-05-09 22:45:00|50.18|47.38|50.52|47.72|50.52|47.72|49.9|47.1|0
1652136600000|2022-05-09 22:50:00|50.4|47.6|50.27|47.47|50.4|47.6|50.14|47.34|0
1652136900000|2022-05-09 22:55:00|50.23|47.43|50.2|47.4|50.33|47.53|49.89|47.09|0
1652137200000|2022-05-09 23:00:00|50.26|47.46|50.13|47.33|50.32|47.52|50.01|47.21|0
1652137500000|2022-05-09 23:05:00|50.16|47.36|49.94|47.14|50.29|47.49|49.94|47.14|0
1652137800000|2022-05-09 23:10:00|49.97|47.17|49.03|46.23|50|47.2|49.03|46.23|0
1652138100000|2022-05-09 23:15:00|49.06|46.26|49.03|46.23|49.19|46.39|48.51|45.71|0
1652138400000|2022-05-09 23:20:00|49.06|46.26|48.62|45.82|49.43|46.63|48.44|45.64|0
1652138700000|2022-05-09 23:25:00|48.68|45.88|48.56|45.76|48.68|45.88|48.01|45.21|0
1652139000000|2022-05-09 23:30:00|48.5|45.7|48.92|46.12|48.92|46.12|48.37|45.57|0
1652139300000|2022-05-09 23:35:00|48.95|46.15|48.95|46.15|49.07|46.27|48.49|45.69|0
1652139600000|2022-05-09 23:40:00|49.01|46.21|49.34|46.54|49.72|46.92|48.85|46.05|0
1652139900000|2022-05-09 23:45:00|49.41|46.61|48.91|46.11|49.78|46.98|48.91|46.11|0
1652140200000|2022-05-09 23:50:00|48.84|46.04|49.4|46.6|49.62|46.82|48.84|46.04|0
1652140500000|2022-05-09 23:55:00|49.33|46.53|49.89|47.09|50.2|47.4|49.33|46.53|0
1652140800000|2022-05-10 00:00:00|49.83|47.03|48.34|45.54|50.08|47.28|48.28|45.48|0
1652141100000|2022-05-10 00:05:00|48.37|45.57|47.73|44.93|48.46|45.66|47.73|44.93|0
1652141400000|2022-05-10 00:10:00|47.85|45.05|45.43|42.07|47.85|45.05|45.43|42.07|0
1652141700000|2022-05-10 00:15:00|45.4|42.04|43.5|40.14|45.4|42.04|41.42|38.06|0
1652142000000|2022-05-10 00:20:00|43.63|40.27|44.8|41.16|44.97|41.58|42.83|39.47|0
1652142300000|2022-05-10 00:25:00|44.74|41.1|44.9|41.26|45.47|41.83|44.45|40.81|0
1652142600000|2022-05-10 00:30:00|45.1|41.46|45.96|42.32|46.07|42.43|44.9|41.26|0
1652142900000|2022-05-10 00:35:00|46.04|42.4|45.35|41.71|46.5|42.86|45.29|41.65|0
1652143200000|2022-05-10 00:40:00|45.41|41.77|46.29|42.65|46.35|42.71|44.61|40.97|0
1652143500000|2022-05-10 00:45:00|46.26|42.62|45.11|41.47|46.44|42.8|45.11|41.47|0
1652143800000|2022-05-10 00:50:00|45.17|41.53|45.56|41.92|45.74|42.1|44.77|41.13|0
1652144100000|2022-05-10 00:55:00|45.51|41.87|45.85|42.21|46.14|42.5|45.39|41.75|0
1652144400000|2022-05-10 01:00:00|46.05|42.41|45.47|41.83|46.16|42.52|44.99|41.35|0
1652144700000|2022-05-10 01:05:00|45.55|41.91|48.21|44.57|48.24|44.6|45.47|41.83|0
1652145000000|2022-05-10 01:10:00|48.18|44.54|47.94|44.3|48.72|45.08|47|43.36|0
1652145300000|2022-05-10 01:15:00|47.97|44.33|48.11|44.47|49.08|45.44|47.84|44.2|0
1652145600000|2022-05-10 01:20:00|48.17|44.53|47.4|43.76|48.47|44.83|47.25|43.61|0
1652145900000|2022-05-10 01:25:00|47.46|43.82|47.63|43.99|48.17|44.53|46.98|43.34|0
1652146200000|2022-05-10 01:30:00|47.48|43.84|47.71|44.07|47.98|44.34|46.92|43.28|0
1652146500000|2022-05-10 01:35:00|47.77|44.13|47.5|43.86|47.8|44.16|46.56|42.92|0
1652146800000|2022-05-10 01:40:00|47.47|43.83|47.08|43.44|48.48|44.84|47.08|43.44|0
1652147100000|2022-05-10 01:45:00|47.14|43.5|47.52|43.88|47.7|44.06|46.73|43.09|0
1652147400000|2022-05-10 01:50:00|47.64|44|50.39|46.75|50.39|46.75|47.58|43.94|0
1652147700000|2022-05-10 01:55:00|50.45|46.81|51|47.36|51.82|48.18|50.39|46.75|0
1652148000000|2022-05-10 02:00:00|51.19|47.55|49.64|46|51.75|48.11|49.64|46|0
1652148300000|2022-05-10 02:05:00|49.61|45.97|50.22|46.58|50.22|46.58|48.68|45.04|0
1652148600000|2022-05-10 02:10:00|50.41|46.77|50.97|47.33|51.13|47.49|50.34|46.7|0
1652148900000|2022-05-10 02:15:00|51.03|47.39|50.84|47.2|51.06|47.42|50.09|46.45|0
1652149200000|2022-05-10 02:20:00|50.93|47.29|50.71|47.07|51.21|47.57|50.58|46.94|0
1652149500000|2022-05-10 02:25:00|50.77|47.13|52.87|49.23|52.93|49.29|50.71|47.07|0
1652149800000|2022-05-10 02:30:00|52.74|49.1|51.1|47.46|53|49.36|50.94|47.3|0
1652150100000|2022-05-10 02:35:00|51.13|47.49|52.15|48.51|52.15|48.51|50.87|47.23|0
1652150400000|2022-05-10 02:40:00|52.18|48.54|51.25|47.61|52.18|48.54|50.99|47.35|0
1652150700000|2022-05-10 02:45:00|51.18|47.54|51.21|47.57|51.63|47.99|50.99|47.35|0
1652151000000|2022-05-10 02:50:00|51.24|47.6|51.17|47.53|51.69|48.05|50.99|47.35|0
1652151300000|2022-05-10 02:55:00|51.24|47.6|51.04|47.4|51.49|47.85|50.73|47.09|0
1652151600000|2022-05-10 03:00:00|51.1|47.46|51.8|48.16|51.8|48.16|51|47.36|0
1652151900000|2022-05-10 03:05:00|51.7|48.06|51.8|48.16|52.31|48.67|51.1|47.46|0
1652152200000|2022-05-10 03:10:00|51.67|48.03|51.18|47.54|51.89|48.25|51.03|47.39|0
1652152500000|2022-05-10 03:15:00|51.15|47.51|51.05|47.41|51.5|47.86|50.74|47.1|0
1652152800000|2022-05-10 03:20:00|51.02|47.38|50.07|46.43|51.15|47.51|49.7|46.06|0
1652153100000|2022-05-10 03:25:00|50.1|46.46|50.51|46.87|50.63|46.99|49.82|46.18|0
1652153400000|2022-05-10 03:30:00|50.54|46.9|50.34|46.7|50.54|46.9|50|46.36|0
1652153700000|2022-05-10 03:35:00|50.38|46.74|50.88|47.24|51|47.36|50.22|46.58|0
1652154000000|2022-05-10 03:40:00|50.91|47.27|51.12|47.48|51.6|47.96|50.81|47.17|0
1652154300000|2022-05-10 03:45:00|51.06|47.42|51.92|48.28|51.95|48.31|51.06|47.42|0
1652154600000|2022-05-10 03:50:00|52.08|48.44|52.2|48.56|52.33|48.69|51.92|48.28|0
1652154900000|2022-05-10 03:55:00|52.27|48.63|52.33|48.69|52.33|48.69|52|48.36|0
1652155200000|2022-05-10 04:00:00|52.26|48.62|52.26|48.62|52.32|48.68|52|48.36|0
1652155500000|2022-05-10 04:05:00|52.29|48.65|52.19|48.55|52.32|48.68|51.93|48.29|0
1652155800000|2022-05-10 04:10:00|52.12|48.48|52.05|48.41|52.31|48.67|51.93|48.29|0
1652156100000|2022-05-10 04:15:00|51.99|48.35|51.98|48.34|52.18|48.54|51.73|48.09|0
1652156400000|2022-05-10 04:20:00|52.05|48.41|51.91|48.27|52.18|48.54|51.79|48.15|0
1652156700000|2022-05-10 04:25:00|51.88|48.24|52.04|48.4|52.23|48.59|51.85|48.21|0
1652157000000|2022-05-10 04:30:00|52.1|48.46|51.91|48.27|52.29|48.65|51.91|48.27|0
1652157300000|2022-05-10 04:35:00|51.97|48.33|52.09|48.45|52.29|48.65|51.65|48.01|0
1652157600000|2022-05-10 04:40:00|52.06|48.42|52.15|48.51|52.22|48.58|52.03|48.39|0
1652157900000|2022-05-10 04:45:00|52.05|48.41|52.15|48.51|52.28|48.64|52.02|48.38|0
1652158200000|2022-05-10 04:50:00|52.08|48.44|51.89|48.25|52.21|48.57|51.89|48.25|0
1652158500000|2022-05-10 04:55:00|51.76|48.12|51.94|48.3|52.27|48.63|51.63|47.99|0
1652158800000|2022-05-10 05:00:00|51.91|48.27|51.62|47.98|52.26|48.62|51.43|47.79|0
1652159100000|2022-05-10 05:05:00|51.68|48.04|53.17|49.53|53.43|49.79|51.65|48.01|0
1652159400000|2022-05-10 05:10:00|53.3|49.66|53.42|49.78|53.43|49.79|53.23|49.59|0
1652159700000|2022-05-10 05:15:00|53.36|49.72|53.35|49.71|53.42|49.78|52.87|49.23|0
1652160000000|2022-05-10 05:20:00|53.32|49.68|52.7|49.06|53.32|49.68|52.37|48.73|0
1652160300000|2022-05-10 05:25:00|52.73|49.09|53.57|49.93|53.81|50.17|52.63|48.99|0
1652160600000|2022-05-10 05:30:00|53.61|49.97|54.13|50.49|54.26|50.62|53.47|49.83|0
1652160900000|2022-05-10 05:35:00|54.2|50.56|54.26|50.62|54.26|50.62|54.02|50.38|0
1652161200000|2022-05-10 05:40:00|54.19|50.55|53.92|50.28|54.22|50.58|53.72|50.08|0
1652161500000|2022-05-10 05:45:00|53.95|50.31|53.4|49.76|54.18|50.54|53.3|49.66|0
1652161800000|2022-05-10 05:50:00|53.39|49.75|51.95|48.31|54.22|50.58|51.79|48.15|0
1652162100000|2022-05-10 05:55:00|51.99|48.35|51.62|47.98|52.38|48.74|51.62|47.98|0
1652162400000|2022-05-10 06:00:00|51.66|48.02|53.28|49.64|53.42|49.78|51.11|47.47|0
1652162700000|2022-05-10 06:05:00|53.35|49.71|53.05|49.41|54.15|50.51|52.88|49.24|0
1652163000000|2022-05-10 06:10:00|53.02|49.38|54.37|50.73|54.41|50.77|52.95|49.31|0
1652163300000|2022-05-10 06:15:00|54.34|50.7|53.73|50.09|54.34|50.7|53.67|50.03|0
1652163600000|2022-05-10 06:20:00|53.83|50.19|54.4|50.76|54.4|50.76|53.83|50.19|0
1652163900000|2022-05-10 06:25:00|54.33|50.69|53.59|49.95|54.4|50.76|53.49|49.85|0
1652164200000|2022-05-10 06:30:00|53.66|50.02|54.19|50.55|54.39|50.75|53.66|50.02|0
1652164500000|2022-05-10 06:35:00|54.12|50.48|54.92|51.28|55.12|51.48|54.08|50.44|0
1652164800000|2022-05-10 06:40:00|55.06|51.42|56.21|52.57|56.35|52.71|54.82|51.18|0
1652165100000|2022-05-10 06:45:00|56.28|52.64|55.73|52.09|58.9|55.26|55.39|51.75|0
1652165400000|2022-05-10 06:50:00|55.76|52.12|56.34|52.7|56.86|53.22|55.25|51.61|0
1652165700000|2022-05-10 06:55:00|56.37|52.73|56.37|52.73|56.89|53.25|56.3|52.66|0
1652166000000|2022-05-10 07:00:00|56.44|52.8|55.03|51.39|56.47|52.83|55.03|51.39|0
1652166300000|2022-05-10 07:05:00|54.84|51.72|54.67|51.55|56.31|53.19|54.67|51.55|0
1652166600000|2022-05-10 07:10:00|54.57|51.45|54.56|51.44|54.73|51.61|53.36|50.24|0
1652166900000|2022-05-10 07:15:00|54.32|51.2|54.69|51.57|55.78|52.66|53.69|50.57|0
1652167200000|2022-05-10 07:20:00|54.62|51.5|56.32|53.2|56.32|53.2|54.62|51.5|0
1652167500000|2022-05-10 07:25:00|56.19|53.07|55.53|52.41|56.53|53.41|55.43|52.31|0
1652167800000|2022-05-10 07:30:00|55.56|52.44|53.1|49.98|55.56|52.44|52.68|49.56|0
1652168100000|2022-05-10 07:35:00|53.14|50.02|54.87|51.75|55.14|52.02|53.04|49.92|0
1652168400000|2022-05-10 07:40:00|54.84|51.72|53.03|49.91|55.48|52.36|53.03|49.91|0
1652168700000|2022-05-10 07:45:00|53.19|50.07|52.4|49.28|53.52|50.4|51.91|48.79|0
1652169000000|2022-05-10 07:50:00|52.6|49.48|51.77|48.65|53.52|50.4|51.61|48.49|0
1652169300000|2022-05-10 07:55:00|51.81|48.69|52.06|48.94|53.01|49.89|51.45|48.33|0
1652169600000|2022-05-10 08:00:00|52.13|49.01|52.32|49.2|52.72|49.6|51.54|48.42|0
1652169900000|2022-05-10 08:05:00|52.02|48.9|54|50.88|54|50.88|51.83|48.71|0
1652170200000|2022-05-10 08:10:00|53.87|50.75|52.97|49.85|54.27|51.15|52.97|49.85|0
1652170500000|2022-05-10 08:15:00|53.06|49.94|54.63|51.51|54.63|51.51|53.06|49.94|0
1652170800000|2022-05-10 08:20:00|54.59|51.47|55.58|52.46|55.68|52.56|54.43|51.31|0
1652171100000|2022-05-10 08:25:00|55.51|52.39|54.94|51.82|56.33|53.21|54.83|51.71|0
1652171400000|2022-05-10 08:30:00|55.01|51.89|55.3|52.9|55.66|52.9|55.01|51.89|0
1652171700000|2022-05-10 08:35:00|55.23|52.83|55.15|52.75|55.3|52.9|54.71|52.31|0
1652172000000|2022-05-10 08:40:00|55.09|52.69|54.53|52.13|55.09|52.69|54.13|51.73|0
1652172300000|2022-05-10 08:45:00|54.67|52.27|54.94|52.54|55.28|52.88|54.33|51.93|0
1652172600000|2022-05-10 08:50:00|54.9|52.5|54.18|51.78|55.25|52.85|54.18|51.78|0
1652172900000|2022-05-10 08:55:00|54.15|51.75|54.86|52.46|55.07|52.67|54.11|51.71|0
1652173200000|2022-05-10 09:00:00|54.89|52.49|54.82|52.42|55.23|52.83|54.38|51.98|0
1652173500000|2022-05-10 09:05:00|54.79|52.39|55.26|52.86|55.26|52.86|54.75|52.35|0
1652173800000|2022-05-10 09:10:00|55.95|53.55|55.98|53.58|56.02|53.62|55.4|53|0
1652174100000|2022-05-10 09:15:00|55.95|53.55|54.98|52.58|56.09|53.69|54.77|52.37|0
1652174400000|2022-05-10 09:20:00|54.91|52.51|54.66|52.26|55.45|53.05|54.36|51.96|0
1652174700000|2022-05-10 09:25:00|54.63|52.23|54.32|51.92|54.83|52.43|54.15|51.75|0
1652175000000|2022-05-10 09:30:00|54.35|51.95|54.99|52.59|55.13|52.73|54.35|51.95|0
1652175300000|2022-05-10 09:35:00|55.03|52.63|55.85|53.45|55.85|53.45|54.55|52.15|0
1652175600000|2022-05-10 09:40:00|55.89|53.49|54.75|52.35|55.92|53.52|54.68|52.28|0
1652175900000|2022-05-10 09:45:00|54.68|52.28|54.03|51.63|54.88|52.48|53.86|51.46|0
1652176200000|2022-05-10 09:50:00|54.09|51.69|52.58|50.18|54.54|52.14|52.58|50.18|0
1652176500000|2022-05-10 09:55:00|52.55|50.15|52.15|49.03|52.85|50.45|51.53|49.03|0
1652176800000|2022-05-10 10:00:00|52.21|49.09|52.14|49.02|52.74|49.62|51.62|48.5|0
1652177100000|2022-05-10 10:05:00|52.21|49.09|52.33|49.21|53.43|50.31|52.07|48.95|0
1652177400000|2022-05-10 10:10:00|52.4|49.28|52.33|49.21|52.99|49.87|52.13|49.01|0
1652177700000|2022-05-10 10:15:00|52.46|49.34|52.92|49.8|52.92|49.8|51.54|48.42|0
1652178000000|2022-05-10 10:20:00|52.95|49.83|53.74|50.62|53.85|50.73|52.65|49.53|0
1652178300000|2022-05-10 10:25:00|53.38|50.98|53.01|50.61|53.49|51.09|52.75|50.35|0
1652178600000|2022-05-10 10:30:00|52.88|50.48|54.22|51.82|54.22|51.82|52.88|50.48|0
1652178900000|2022-05-10 10:35:00|54.15|51.75|53.88|51.48|54.29|51.89|53.74|51.34|0
1652179200000|2022-05-10 10:40:00|53.94|51.54|53.8|51.4|54.28|51.88|53.6|51.2|0
1652179500000|2022-05-10 10:45:00|53.77|51.37|52.59|50.19|54.28|51.88|52.26|49.86|0
1652179800000|2022-05-10 10:50:00|52.53|50.13|51.6|49.2|52.92|50.52|51.5|49.1|0
1652180100000|2022-05-10 10:55:00|51.57|49.17|52.34|49.94|52.97|50.57|51.21|48.81|0
1652180400000|2022-05-10 11:00:00|52.24|49.84|51.19|48.79|52.97|50.57|51.19|48.79|0
1652180700000|2022-05-10 11:05:00|51.42|49.02|52.42|50.02|52.56|50.16|50.74|48.34|0
1652181000000|2022-05-10 11:10:00|52.49|50.09|52.09|49.69|52.49|50.09|51.77|49.37|0
1652181300000|2022-05-10 11:15:00|52.16|49.76|50.86|48.46|52.16|49.76|50.73|48.33|0
1652181600000|2022-05-10 11:20:00|50.73|48.33|50.47|48.07|50.95|48.55|49.45|47.05|0
1652181900000|2022-05-10 11:25:00|50.5|48.1|51.1|48.7|51.23|48.83|49.83|47.43|0
1652182200000|2022-05-10 11:30:00|50.98|48.58|52.07|49.67|52.4|50|50.4|48|0
1652182500000|2022-05-10 11:35:00|52|49.6|52.06|49.66|52.2|49.8|51.67|49.27|0
1652182800000|2022-05-10 11:40:00|52.09|49.69|50.7|48.3|52.13|49.73|50.7|48.3|0
1652183100000|2022-05-10 11:45:00|50.63|48.23|52.12|49.72|52.32|49.92|50.57|48.17|0
1652183400000|2022-05-10 11:50:00|52.25|49.85|50.56|48.16|52.25|49.85|50.56|48.16|0
1652183700000|2022-05-10 11:55:00|50.5|48.1|52.11|49.71|52.24|49.84|50.5|48.1|0
1652184000000|2022-05-10 12:00:00|52.04|49.64|52.02|49.62|53.23|50.83|51.89|49.49|0
1652184300000|2022-05-10 12:05:00|52.09|49.69|52.61|50.21|53.28|50.88|51.89|49.49|0
1652184600000|2022-05-10 12:10:00|52.68|50.28|53.41|51.01|53.61|51.21|52.68|50.28|0
1652184900000|2022-05-10 12:15:00|53.47|51.07|53.87|51.47|54.01|51.61|52.77|50.37|0
1652185200000|2022-05-10 12:20:00|53.97|51.57|52.3|49.9|54.01|51.61|52.3|49.9|0
1652185500000|2022-05-10 12:25:00|52.36|49.96|52.96|50.56|53.09|50.69|52.1|49.7|0
1652185800000|2022-05-10 12:30:00|52.89|50.49|53.09|50.69|53.83|51.43|52.42|50.02|0
1652186100000|2022-05-10 12:35:00|53.15|50.75|55.4|53|55.4|53|53.05|50.65|0
1652186400000|2022-05-10 12:40:00|55.47|53.07|54.64|52.24|55.75|53.35|54.5|52.1|0
1652186700000|2022-05-10 12:45:00|54.6|52.2|54.36|51.96|55.12|52.72|54.09|51.69|0
1652187000000|2022-05-10 12:50:00|54.43|52.03|56.68|54.28|56.78|54.38|54.29|51.89|0
1652187300000|2022-05-10 12:55:00|56.64|54.24|57.52|55.12|58.06|55.66|56.22|53.82|0
1652187600000|2022-05-10 13:00:00|57.63|55.23|58.93|56.53|60.88|58.48|57.56|55.16|0
1652187900000|2022-05-10 13:05:00|58.86|56.46|58.09|55.69|59|56.6|57.91|55.51|0
1652188200000|2022-05-10 13:10:00|58.06|55.66|58.12|55.72|58.99|56.59|57.84|55.44|0
1652188500000|2022-05-10 13:15:00|58.05|55.65|57.55|55.15|58.77|56.37|57.47|55.07|0
1652188800000|2022-05-10 13:20:00|57.47|55.07|58.4|56|58.69|56.29|57.47|55.07|0
1652189100000|2022-05-10 13:25:00|58.33|55.93|58.98|56.58|58.98|56.58|57.86|55.46|0
1652189400000|2022-05-10 13:30:00|59.85|57.45|59.7|57.3|63.34|60.94|59.49|57.09|0
1652189700000|2022-05-10 13:35:00|59.66|57.26|58.57|56.17|59.66|57.26|56.01|53.61|0
1652190000000|2022-05-10 13:40:00|58.53|56.13|56.57|54.17|58.53|56.13|55.75|53.35|0
1652190300000|2022-05-10 13:45:00|56.22|53.82|52.34|49.94|56.29|53.89|51.81|49.41|0
1652190600000|2022-05-10 13:50:00|52.01|49.61|54.29|51.89|55.19|52.79|51.67|49.27|0
1652190900000|2022-05-10 13:55:00|54.36|51.96|57.58|55.18|57.58|55.18|53.95|51.55|0
1652191200000|2022-05-10 14:00:00|57.79|55.39|58.65|56.25|58.94|56.54|55.32|52.92|0
1652191500000|2022-05-10 14:05:00|58.72|56.32|57.78|55.38|60.4|58|57.39|54.99|0
1652191800000|2022-05-10 14:10:00|58.21|55.81|56|53.6|59.37|56.97|54.75|52.35|0
1652192100000|2022-05-10 14:15:00|55.72|53.32|56.28|53.88|58.2|55.8|55.37|52.97|0
1652192400000|2022-05-10 14:20:00|56.38|53.98|53.61|51.21|57.24|54.84|52.26|49.86|0
1652192700000|2022-05-10 14:25:00|53.54|51.14|52.25|49.85|53.95|51.55|50.66|48.26|0
1652193000000|2022-05-10 14:30:00|52.18|49.78|50.59|48.19|52.99|50.59|49.88|47.48|0
1652193300000|2022-05-10 14:35:00|50.99|48.59|47.9|45.5|50.99|48.59|47.9|45.5|0
1652193600000|2022-05-10 14:40:00|48.09|45.69|48.49|46.09|48.49|46.09|44.14|41.74|0
1652193900000|2022-05-10 14:45:00|48.36|45.96|45.61|43.21|48.55|46.15|44.04|41.64|0
1652194200000|2022-05-10 14:50:00|45.19|42.79|47|44.6|47.43|45.03|43.6|41.2|0
1652194500000|2022-05-10 14:55:00|46.87|44.47|45|42.6|46.87|44.47|44.83|42.43|0
1652194800000|2022-05-10 15:00:00|44.71|42.31|43.48|41.08|47.05|44.65|42.73|40.33|0
1652195100000|2022-05-10 15:05:00|43.59|41.19|40.94|38.54|43.59|41.19|40.74|38.34|0
1652195400000|2022-05-10 15:10:00|40.72|38.32|39.68|37.28|42.22|39.82|39.68|37.28|0
1652195700000|2022-05-10 15:15:00|39.63|37.23|43.68|41.28|43.71|41.31|39.15|36.75|0
1652196000000|2022-05-10 15:20:00|43.74|41.34|40.65|38.25|43.74|41.34|40.45|38.05|0
1652196300000|2022-05-10 15:25:00|40.56|38.16|42.02|39.62|42.33|39.93|39.25|36.85|0
1652196600000|2022-05-10 15:30:00|42.24|39.84|40.37|37.97|42.86|40.46|38.61|36.21|0
1652196900000|2022-05-10 15:35:00|40.48|38.08|44.04|41.64|44.39|41.99|40.32|37.92|0
1652197200000|2022-05-10 15:40:00|43.87|41.47|42.48|40.08|44.81|42.41|41.58|39.18|0
1652197500000|2022-05-10 15:45:00|42.65|40.25|40.42|38.02|42.71|40.31|40.04|37.64|0
1652197800000|2022-05-10 15:50:00|40.31|37.91|40.52|38.12|40.74|38.34|38.38|35.98|0
1652198100000|2022-05-10 15:55:00|40.49|38.09|41.18|38.78|42.24|39.84|37.9|35.5|0
1652198400000|2022-05-10 16:00:00|41.4|39|43.5|41.1|43.61|41.21|40.49|38.09|0
1652198700000|2022-05-10 16:05:00|43.61|41.21|39.37|36.97|43.61|41.21|39.21|36.81|0
1652199000000|2022-05-10 16:10:00|39.21|36.81|40.28|37.88|41.56|39.16|38.57|36.17|0
1652199300000|2022-05-10 16:15:00|39.96|37.56|39.15|36.75|41.83|39.43|39.07|36.67|0
1652199600000|2022-05-10 16:20:00|38.88|36.48|38.77|36.37|40.17|37.77|38.35|35.95|0
1652199900000|2022-05-10 16:25:00|38.72|36.32|38.35|35.95|39.9|37.5|37.46|35.06|0
1652200200000|2022-05-10 16:30:00|38.19|35.79|36.28|33.88|39.26|36.86|35.38|32.98|0
1652200500000|2022-05-10 16:35:00|36.13|33.73|36.68|34.28|37.82|35.42|36.08|33.68|0
1652200800000|2022-05-10 16:40:00|36.38|33.98|38.44|36.04|38.5|36.1|36.28|33.88|0
1652201100000|2022-05-10 16:45:00|38.34|35.94|39.83|37.43|41.1|38.7|37.97|35.57|0
1652201400000|2022-05-10 16:50:00|39.72|37.32|37.29|34.89|39.72|37.32|36.93|34.53|0
1652201700000|2022-05-10 16:55:00|37.11|34.71|37.18|34.78|37.91|35.51|35.89|33.49|0
1652202000000|2022-05-10 17:00:00|36.82|34.42|39.72|37.32|40.45|38.05|36.58|34.18|0
1652202300000|2022-05-10 17:05:00|39.77|37.37|40.66|38.26|41.6|39.2|39.5|37.1|0
1652202600000|2022-05-10 17:10:00|39.99|37.59|39.06|36.66|40.1|37.7|37.84|35.44|0
1652202900000|2022-05-10 17:15:00|38.96|36.56|37.83|35.43|39.55|37.15|37.16|34.76|0
1652203200000|2022-05-10 17:20:00|38.68|36.28|38.04|35.64|38.84|36.44|36.76|34.36|0
1652203500000|2022-05-10 17:25:00|38.2|35.8|41.88|39.48|41.93|39.53|38.2|35.8|0
1652203800000|2022-05-10 17:30:00|42.53|40.13|43.92|41.52|44.8|42.4|42.12|39.72|0
1652204100000|2022-05-10 17:35:00|43.98|41.58|46.63|44.23|47.01|44.61|43.98|41.58|0
1652204400000|2022-05-10 17:40:00|46.72|44.32|48.34|45.94|49.89|47.49|46.72|44.32|0
1652204700000|2022-05-10 17:45:00|48.53|46.13|51.33|48.93|51.43|49.03|48.47|46.07|0
1652205000000|2022-05-10 17:50:00|51.26|48.86|50.99|48.59|51.72|49.32|49.49|47.09|0
1652205300000|2022-05-10 17:55:00|51.39|48.99|52.79|50.39|53.06|50.66|50.4|48|0
1652205600000|2022-05-10 18:00:00|53|50.6|52.72|50.32|53.47|51.07|51.05|48.65|0
1652205900000|2022-05-10 18:05:00|52.99|50.59|51.19|48.79|53.3|50.9|51.13|48.73|0
1652206200000|2022-05-10 18:10:00|51.26|48.86|53.37|50.97|53.85|51.45|50.24|47.84|0
1652206500000|2022-05-10 18:15:00|53.3|50.9|50.69|48.29|53.37|50.97|47.44|45.04|0
1652206800000|2022-05-10 18:20:00|50.82|48.42|48.5|46.1|51.61|49.21|48.12|45.72|0
1652207100000|2022-05-10 18:25:00|48.56|46.16|47.55|45.15|48.75|46.35|45.65|43.25|0
1652207400000|2022-05-10 18:30:00|47.68|45.28|47.17|44.77|48.43|46.03|46.55|44.15|0
1652207700000|2022-05-10 18:35:00|47.55|45.15|47.6|45.2|49.54|47.14|47.23|44.83|0
1652208000000|2022-05-10 18:40:00|47.04|44.64|51.53|49.13|51.72|49.32|46|43.6|0
1652208300000|2022-05-10 18:45:00|51.13|48.73|48.92|46.52|51.39|48.99|46.54|44.14|0
1652208600000|2022-05-10 18:50:00|48.54|46.14|48.98|46.58|50.08|47.68|47.1|44.7|0
1652208900000|2022-05-10 18:55:00|49.11|46.71|48.02|45.62|49.36|46.96|45.78|43.38|0
1652209200000|2022-05-10 19:00:00|48.21|45.81|49|46.6|49.94|47.54|47.45|45.05|0
1652209500000|2022-05-10 19:05:00|48.97|46.57|49.28|46.88|52.05|49.65|48.97|46.57|0
1652209800000|2022-05-10 19:10:00|49.03|46.63|49.73|47.33|51.17|48.77|48.77|46.37|0
1652210100000|2022-05-10 19:15:00|49.86|47.46|49.85|47.45|51.36|48.96|48.07|45.67|0
1652210400000|2022-05-10 19:20:00|49.98|47.58|47.12|44.72|50.11|47.71|47.12|44.72|0
1652210700000|2022-05-10 19:25:00|46.32|43.92|44.92|42.52|46.56|44.16|44.21|41.81|0
1652211000000|2022-05-10 19:30:00|44.68|42.28|44.02|41.62|44.68|42.28|42.86|40.46|0
1652211300000|2022-05-10 19:35:00|43.79|41.39|42.39|39.99|44.67|42.27|41.54|39.14|0
1652211600000|2022-05-10 19:40:00|42.22|39.82|41.64|39.24|42.79|40.39|41.42|39.02|0
1652211900000|2022-05-10 19:45:00|41.95|39.55|43.94|41.54|44.95|42.55|41.25|38.85|0
1652212200000|2022-05-10 19:50:00|42.83|40.43|44.59|42.19|44.88|42.48|42.03|39.63|0
1652212500000|2022-05-10 19:55:00|44.53|42.13|43.75|41.35|44.7|42.3|42.71|40.31|0
1652212800000|2022-05-10 20:00:00|43.7|41.3|42.24|39.84|43.7|41.3|41.7|39.3|0
1652213100000|2022-05-10 20:05:00|42.3|39.9|43.39|40.99|44.51|42.11|42.3|39.9|0
1652213400000|2022-05-10 20:10:00|43.51|41.11|42.43|40.03|43.8|41.4|41.1|38.7|0
1652213700000|2022-05-10 20:15:00|42.29|39.49|42.86|40.06|43.03|40.23|42.29|39.49|0
1652214000000|2022-05-10 20:20:00|42.8|40|43.03|40.23|43.38|40.58|42.51|39.71|0
1652214300000|2022-05-10 20:25:00|43.06|40.26|43.26|40.46|43.37|40.57|42.71|39.91|0
1652214600000|2022-05-10 20:30:00|43.2|40.4|42.67|39.87|43.37|40.57|42.56|39.76|0
1652214900000|2022-05-10 20:35:00|42.73|39.93|42.73|39.93|42.96|40.16|42.38|39.58|0
1652215200000|2022-05-10 20:40:00|42.67|39.87|42.32|39.52|42.84|40.04|42.26|39.46|0
1652215500000|2022-05-10 20:45:00|42.35|39.55|41.94|39.14|42.35|39.55|41.52|38.72|0
1652215800000|2022-05-10 20:50:00|41.97|39.17|42.14|39.34|42.51|39.71|41.8|39|0
1652216100000|2022-05-10 20:55:00|42.16|39.36|42.55|39.75|42.67|39.87|41.97|39.17|0
1652216400000|2022-05-10 21:00:00|42.47|39.67|42.55|39.75|42.59|39.79|42.37|39.57|0
1652216700000|2022-05-10 21:05:00|42.49|39.69|42.49|39.69|42.66|39.86|42.37|39.57|0
1652217000000|2022-05-10 21:10:00|42.51|39.71|42.43|39.63|42.51|39.71|42.43|39.63|0
1652217300000|2022-05-10 21:15:00|42.39|39.59|42.55|39.75|42.58|39.78|42.39|39.59|0
1652217600000|2022-05-10 21:20:00|42.53|39.73|42.49|39.69|42.57|39.77|42.49|39.69|0
1652217900000|2022-05-10 21:25:00|42.55|39.75|42.44|39.64|42.55|39.75|42.24|39.44|0
1652218200000|2022-05-10 21:30:00|42.42|39.62|42.38|39.58|42.49|39.69|42.35|39.55|0
1652218500000|2022-05-10 21:35:00|42.37|39.57|42.34|39.54|42.41|39.61|42.34|39.54|0
1652218800000|2022-05-10 21:40:00|42.35|39.55|42.43|39.63|42.44|39.64|42.34|39.54|0
1652219100000|2022-05-10 21:45:00|42.42|39.62|42.35|39.55|42.42|39.62|42.26|39.46|0
1652219400000|2022-05-10 21:50:00|42.38|39.58|42.42|39.62|42.43|39.63|42.37|39.57|0
1652219700000|2022-05-10 21:55:00|42.43|39.63|42.39|39.59|42.5|39.7|42.35|39.55|0
1652220000000|2022-05-10 22:00:00|42.27|39.47|42.12|39.32|42.58|39.78|41.98|39.18|0
1652220300000|2022-05-10 22:05:00|42.2|39.4|42.09|39.29|42.41|39.61|41.78|38.98|0
1652220600000|2022-05-10 22:10:00|42.17|39.37|42.02|39.22|42.4|39.6|41.88|39.08|0
1652220900000|2022-05-10 22:15:00|42.05|39.25|42.05|39.25|42.28|39.48|41.88|39.08|0
1652221200000|2022-05-10 22:20:00|42.08|39.28|42.45|39.65|42.68|39.88|42.08|39.28|0
1652221500000|2022-05-10 22:25:00|42.47|39.67|42.47|39.67|42.56|39.76|41.96|39.16|0
1652221800000|2022-05-10 22:30:00|42.61|39.81|42.84|40.04|42.84|40.04|42.5|39.7|0
1652222100000|2022-05-10 22:35:00|42.78|39.98|42.78|39.98|42.9|40.1|42.69|39.89|0
1652222400000|2022-05-10 22:40:00|42.89|40.09|43.06|40.26|43.12|40.32|42.78|39.98|0
1652222700000|2022-05-10 22:45:00|43.12|40.32|43.43|40.63|43.64|40.84|43.12|40.32|0
1652223000000|2022-05-10 22:50:00|43.46|40.66|43.58|40.78|43.69|40.89|43.43|40.63|0
1652223300000|2022-05-10 22:55:00|43.6|40.8|43.46|40.66|43.75|40.95|43.4|40.6|0
1652223600000|2022-05-10 23:00:00|43.48|40.68|43.36|40.56|43.54|40.74|43.22|40.42|0
1652223900000|2022-05-10 23:05:00|43.3|40.5|43.74|40.94|43.83|41.03|43.22|40.42|0
1652224200000|2022-05-10 23:10:00|43.71|40.91|43.68|40.88|43.97|41.17|43.56|40.76|0
1652224500000|2022-05-10 23:15:00|43.62|40.82|43.29|40.49|43.62|40.82|43.23|40.43|0
1652224800000|2022-05-10 23:20:00|43.26|40.46|43.26|40.46|43.26|40.46|43.2|40.4|0
1652225100000|2022-05-10 23:25:00|43.29|40.49|43.37|40.57|43.46|40.66|43.29|40.49|0
1652225400000|2022-05-10 23:30:00|43.43|40.63|42.5|39.7|43.54|40.74|42.27|39.47|0
1652225700000|2022-05-10 23:35:00|42.44|39.64|42.21|39.41|42.93|40.13|41.98|39.18|0
1652226000000|2022-05-10 23:40:00|42.26|39.46|42.49|39.69|42.55|39.75|41.86|39.06|0
1652226300000|2022-05-10 23:45:00|42.29|39.49|41.88|39.08|42.37|39.57|41.86|39.06|0
1652226600000|2022-05-10 23:50:00|41.91|39.11|41.8|39|42.05|39.25|41.8|39|0
1652226900000|2022-05-10 23:55:00|41.79|38.99|42.42|39.62|42.42|39.62|41.2|38.4|0
1652227200000|2022-05-11 00:00:00|42.36|39.56|42.21|39.41|42.36|39.56|41.51|38.71|0
1652227500000|2022-05-11 00:05:00|42.3|39.5|44.04|41.24|44.04|41.24|42.18|39.38|0
1652227800000|2022-05-11 00:10:00|43.98|41.18|44.21|41.41|44.27|41.47|43.92|41.12|0
1652228100000|2022-05-11 00:15:00|44.27|41.47|44.92|42.12|45.04|42.24|44.03|41.23|0
1652228400000|2022-05-11 00:20:00|44.98|42.18|45.27|42.47|45.4|42.6|44.65|41.85|0
1652228700000|2022-05-11 00:25:00|45.21|42.41|44.85|42.05|45.46|42.66|44.79|41.99|0
1652229000000|2022-05-11 00:30:00|44.79|41.99|45.03|42.23|45.15|42.35|44.55|41.75|0
1652229300000|2022-05-11 00:35:00|44.99|42.19|44.48|41.68|44.99|42.19|44.42|41.62|0
1652229600000|2022-05-11 00:40:00|44.42|41.62|43.95|41.15|44.48|41.68|43.89|41.09|0
1652229900000|2022-05-11 00:45:00|43.89|41.09|43.06|40.26|43.92|41.12|42.83|40.03|0
1652230200000|2022-05-11 00:50:00|43.01|40.21|43.12|40.32|43.18|40.38|42.66|39.86|0
1652230500000|2022-05-11 00:55:00|43.09|40.29|43.4|40.6|44.17|41.37|43.09|40.29|0
1652230800000|2022-05-11 01:00:00|43.37|40.57|43.25|40.45|43.46|40.66|42.48|39.68|0
1652231100000|2022-05-11 01:05:00|43.28|40.48|42.81|40.01|43.43|40.63|42.81|40.01|0
1652231400000|2022-05-11 01:10:00|42.9|40.1|42.61|39.81|42.9|40.1|42.41|39.61|0
1652231700000|2022-05-11 01:15:00|42.58|39.78|43.56|40.76|43.74|40.94|42.58|39.78|0
1652232000000|2022-05-11 01:20:00|43.68|40.88|44.74|41.94|44.92|42.12|43.56|40.76|0
1652232300000|2022-05-11 01:25:00|44.77|41.97|45|42.2|45.1|42.3|44.5|41.7|0
1652232600000|2022-05-11 01:30:00|45.15|42.35|44.73|41.93|45.39|42.59|44.49|41.69|0
1652232900000|2022-05-11 01:35:00|44.79|41.99|44.79|41.99|44.97|42.17|44.04|41.24|0
1652233200000|2022-05-11 01:40:00|44.91|42.11|45.32|42.52|45.39|42.59|44.91|42.11|0
1652233500000|2022-05-11 01:45:00|45.38|42.58|44.78|41.98|45.38|42.58|44.78|41.98|0
1652233800000|2022-05-11 01:50:00|44.81|42.01|45.74|42.94|45.92|43.12|44.42|41.62|0
1652234100000|2022-05-11 01:55:00|45.67|42.87|45.91|43.11|46.07|43.27|45.67|42.87|0
1652234400000|2022-05-11 02:00:00|45.85|43.05|45.97|43.17|46.03|43.23|45.49|42.69|0
1652234700000|2022-05-11 02:05:00|46|43.2|46.89|44.09|46.89|44.09|45.97|43.17|0
1652235000000|2022-05-11 02:10:00|46.76|43.96|46.7|43.9|46.89|44.09|46.64|43.84|0
1652235300000|2022-05-11 02:15:00|46.76|43.96|46.88|44.08|46.88|44.08|46.36|43.56|0
1652235600000|2022-05-11 02:20:00|46.82|44.02|47.43|44.63|47.75|44.95|46.82|44.02|0
1652235900000|2022-05-11 02:25:00|47.46|44.66|47.55|44.75|47.65|44.85|47.34|44.54|0
1652236200000|2022-05-11 02:30:00|47.49|44.69|47.67|44.87|47.74|44.94|47.49|44.69|0
1652236500000|2022-05-11 02:35:00|47.61|44.81|47.42|44.62|47.61|44.81|47.05|44.25|0
1652236800000|2022-05-11 02:40:00|47.45|44.65|46.98|44.18|47.6|44.8|46.88|44.08|0
1652237100000|2022-05-11 02:45:00|47.04|44.24|47.1|44.3|47.22|44.42|46.88|44.08|0
1652237400000|2022-05-11 02:50:00|47.04|44.24|47.06|44.26|47.22|44.42|46.91|44.11|0
1652237700000|2022-05-11 02:55:00|47.09|44.29|46.84|44.04|47.12|44.32|46.59|43.79|0
1652238000000|2022-05-11 03:00:00|46.81|44.01|46.93|44.13|46.96|44.16|46.53|43.73|0
1652238300000|2022-05-11 03:05:00|46.9|44.1|46.95|44.15|47.14|44.34|46.83|44.03|0
1652238600000|2022-05-11 03:10:00|46.92|44.12|46.7|43.9|46.92|44.12|46.52|43.72|0
1652238900000|2022-05-11 03:15:00|46.67|43.87|46.94|44.14|47.13|44.33|46.46|43.66|0
1652239200000|2022-05-11 03:20:00|46.91|44.11|47.25|44.45|47.35|44.55|46.88|44.08|0
1652239500000|2022-05-11 03:25:00|47.22|44.42|47.12|44.32|47.34|44.54|47|44.2|0
1652239800000|2022-05-11 03:30:00|47.21|44.41|46.9|44.1|47.25|44.45|46.87|44.07|0
1652240100000|2022-05-11 03:35:00|46.93|44.13|46.86|44.06|47.12|44.32|46.86|44.06|0
1652240400000|2022-05-11 03:40:00|46.89|44.09|46.61|43.81|46.93|44.13|46.25|43.45|0
1652240700000|2022-05-11 03:45:00|46.67|43.87|47.29|44.49|47.42|44.62|46.67|43.87|0
1652241000000|2022-05-11 03:50:00|47.35|44.55|46.6|43.8|47.38|44.58|46.48|43.68|0
1652241300000|2022-05-11 03:55:00|46.69|43.89|47.31|44.51|47.38|44.58|46.6|43.8|0
1652241600000|2022-05-11 04:00:00|47.25|44.45|47.56|44.76|47.59|44.79|47.13|44.33|0
1652241900000|2022-05-11 04:05:00|47.53|44.73|47.49|44.69|47.62|44.82|47.37|44.57|0
1652242200000|2022-05-11 04:10:00|47.55|44.75|47.33|44.53|47.58|44.78|47.3|44.5|0
1652242500000|2022-05-11 04:15:00|47.36|44.56|47.29|44.49|47.45|44.65|47.11|44.31|0
1652242800000|2022-05-11 04:20:00|47.23|44.43|46.98|44.18|47.29|44.49|46.86|44.06|0
1652243100000|2022-05-11 04:25:00|47.04|44.24|46.85|44.05|47.04|44.24|46.73|43.93|0
1652243400000|2022-05-11 04:30:00|46.98|44.18|47.06|44.26|47.16|44.36|46.85|44.05|0
1652243700000|2022-05-11 04:35:00|47.09|44.29|47.03|44.23|47.28|44.48|46.91|44.11|0
1652244000000|2022-05-11 04:40:00|47.09|44.29|46.99|44.19|47.21|44.41|46.96|44.16|0
1652244300000|2022-05-11 04:45:00|47.02|44.22|47.02|44.22|47.15|44.35|46.96|44.16|0
1652244600000|2022-05-11 04:50:00|47.05|44.25|47.35|44.55|47.45|44.65|47.02|44.22|0
1652244900000|2022-05-11 04:55:00|47.39|44.59|47.66|44.86|47.69|44.89|47.2|44.4|0
1652245200000|2022-05-11 05:00:00|47.69|44.89|47.56|44.76|47.82|45.02|47.5|44.7|0
1652245500000|2022-05-11 05:05:00|47.53|44.73|47.43|44.63|47.88|45.08|47.37|44.57|0
1652245800000|2022-05-11 05:10:00|47.5|44.7|47.49|44.69|47.59|44.79|47.06|44.26|0
1652246100000|2022-05-11 05:15:00|47.52|44.72|46.9|44.1|47.99|45.19|46.9|44.1|0
1652246400000|2022-05-11 05:20:00|46.93|44.13|46.92|44.12|47.23|44.43|46.74|43.94|0
1652246700000|2022-05-11 05:25:00|46.98|44.18|47.98|45.18|47.98|45.18|46.98|44.18|0
1652247000000|2022-05-11 05:30:00|47.92|45.12|47.75|44.95|47.98|45.18|47.57|44.77|0
1652247300000|2022-05-11 05:35:00|47.79|44.99|47.47|44.67|47.85|45.05|47.28|44.48|0
1652247600000|2022-05-11 05:40:00|47.5|44.7|47.15|44.35|47.62|44.82|47.03|44.23|0
1652247900000|2022-05-11 05:45:00|47.12|44.32|47.71|44.91|47.83|45.03|47.03|44.23|0
1652248200000|2022-05-11 05:50:00|47.61|44.81|47.02|44.22|47.83|45.03|46.96|44.16|0
1652248500000|2022-05-11 05:55:00|47.05|44.25|47.11|44.31|47.11|44.31|46.59|43.79|0
1652248800000|2022-05-11 06:00:00|46.95|44.15|46.33|43.53|46.95|44.15|45.85|43.05|0
1652249100000|2022-05-11 06:05:00|46.39|43.59|46.91|44.11|47|44.2|45.84|43.04|0
1652249400000|2022-05-11 06:10:00|46.88|44.08|47|44.2|47.06|44.26|46.63|43.83|0
1652249700000|2022-05-11 06:15:00|47.12|44.32|48.25|45.45|48.25|45.45|47.12|44.32|0
1652250000000|2022-05-11 06:20:00|48.28|45.48|48.43|45.63|48.5|45.7|47.8|45|0
1652250300000|2022-05-11 06:25:00|48.4|45.6|48.17|45.37|48.46|45.66|47.77|44.97|0
1652250600000|2022-05-11 06:30:00|48.24|45.44|47.95|45.15|48.49|45.69|47.95|45.15|0
1652250900000|2022-05-11 06:35:00|47.88|45.08|47.6|44.8|48.8|46|47.44|44.64|0
1652251200000|2022-05-11 06:40:00|47.57|44.77|47.68|44.88|48.04|45.24|47.21|44.41|0
1652251500000|2022-05-11 06:45:00|47.64|44.84|46.74|43.94|47.71|44.91|46.56|43.76|0
1652251800000|2022-05-11 06:50:00|46.68|43.88|46.7|43.9|46.89|44.09|46.31|43.51|0
1652252100000|2022-05-11 06:55:00|46.67|43.87|46.57|43.77|46.86|44.06|46.3|43.5|0
1652252400000|2022-05-11 07:00:00|46.61|43.81|46.45|43.65|47.1|44.3|45.96|43.16|0
1652252700000|2022-05-11 07:05:00|46.09|43.69|47.17|44.77|47.36|44.96|45.82|43.42|0
1652253000000|2022-05-11 07:10:00|46.92|44.52|45.84|43.44|47.26|44.86|45.78|43.38|0
1652253300000|2022-05-11 07:15:00|45.78|43.38|45.5|43.1|45.78|43.38|44.69|42.29|0
1652253600000|2022-05-11 07:20:00|45.65|43.25|45.59|43.19|46.85|44.45|45.44|43.04|0
1652253900000|2022-05-11 07:25:00|45.68|43.28|45.16|42.76|45.68|43.28|44.59|42.19|0
1652254200000|2022-05-11 07:30:00|45.25|42.85|44.64|42.24|45.52|43.12|44.32|41.92|0
1652254500000|2022-05-11 07:35:00|44.61|42.21|45.09|42.69|45.54|43.14|44.61|42.21|0
1652254800000|2022-05-11 07:40:00|45.15|42.75|45.57|43.17|46.12|43.72|44.91|42.51|0
1652255100000|2022-05-11 07:45:00|45.78|43.38|45.99|43.59|46.18|43.78|45.47|43.07|0
1652255400000|2022-05-11 07:50:00|45.96|43.56|45.95|43.55|46.48|44.08|45.68|43.28|0
1652255700000|2022-05-11 07:55:00|45.93|43.53|46.26|43.86|46.66|44.26|45.5|43.1|0
1652256000000|2022-05-11 08:00:00|46.35|43.95|46.78|44.38|47.34|44.94|46.1|43.7|0
1652256300000|2022-05-11 08:05:00|46.84|44.44|47.4|45|47.58|45.18|46.37|43.97|0
1652256600000|2022-05-11 08:10:00|47.49|45.09|48.53|46.13|48.59|46.19|47.46|45.06|0
1652256900000|2022-05-11 08:15:00|48.59|46.19|48.78|46.38|49.1|46.7|48.27|45.87|0
1652257200000|2022-05-11 08:20:00|48.68|46.28|49.93|47.53|50|47.6|48.65|46.25|0
1652257500000|2022-05-11 08:25:00|49.87|47.47|50.58|48.18|50.58|48.18|49.54|47.14|0
1652257800000|2022-05-11 08:30:00|50.71|48.31|51.17|48.77|51.24|48.84|50.52|48.12|0
1652258100000|2022-05-11 08:35:00|51.07|48.67|51.63|49.23|51.77|49.37|51.04|48.64|0
1652258400000|2022-05-11 08:40:00|51.56|49.16|52.77|50.37|53.04|50.64|51.5|49.1|0
1652258700000|2022-05-11 08:45:00|52.8|50.4|52.85|50.45|54.22|51.82|52.44|50.04|0
1652259000000|2022-05-11 08:50:00|52.91|50.51|53.87|51.47|53.87|51.47|52.64|50.24|0
1652259300000|2022-05-11 08:55:00|54.08|51.68|53.79|51.39|54.35|51.95|53.73|51.33|0
1652259600000|2022-05-11 09:00:00|53.83|51.43|54.83|52.43|54.97|52.57|53.83|51.43|0
1652259900000|2022-05-11 09:05:00|54.93|52.53|54.86|52.46|55.04|52.64|54.17|51.77|0
1652260200000|2022-05-11 09:10:00|54.82|52.42|54.98|52.58|55.03|52.63|54.54|52.14|0
1652260500000|2022-05-11 09:15:00|55.08|52.68|54.12|51.72|55.08|52.68|53.68|51.28|0
1652260800000|2022-05-11 09:20:00|54.19|51.79|53.26|50.86|54.33|51.93|53.26|50.86|0
1652261100000|2022-05-11 09:25:00|53.22|50.82|53.84|51.44|53.84|51.44|53.09|50.69|0
1652261400000|2022-05-11 09:30:00|53.91|51.51|53.49|51.09|53.97|51.57|53.49|51.09|0
1652261700000|2022-05-11 09:35:00|53.63|51.23|53.69|51.29|53.97|51.57|53.35|50.95|0
1652262000000|2022-05-11 09:40:00|53.62|51.22|53.82|51.42|54.24|51.84|53.48|51.08|0
1652262300000|2022-05-11 09:45:00|53.86|51.46|53.85|51.45|54.09|51.69|53.61|51.21|0
1652262600000|2022-05-11 09:50:00|53.75|51.35|53.95|51.55|54.16|51.76|53.61|51.21|0
1652262900000|2022-05-11 09:55:00|53.88|51.48|53.88|51.48|54.09|51.69|53.71|51.31|0
1652263200000|2022-05-11 10:00:00|53.91|51.51|53.12|50.72|54.32|51.92|53.12|50.72|0
1652263500000|2022-05-11 10:05:00|53.18|50.78|52.09|49.69|53.32|50.92|51.96|49.56|0
1652263800000|2022-05-11 10:10:00|52.23|49.83|52.02|49.62|52.67|50.27|51.62|49.22|0
1652264100000|2022-05-11 10:15:00|52.05|49.65|51.98|49.58|52.56|50.16|51.92|49.52|0
1652264400000|2022-05-11 10:20:00|51.95|49.55|52.38|49.98|52.62|50.22|51.85|49.45|0
1652264700000|2022-05-11 10:25:00|52.35|49.95|53.23|50.83|53.4|51|52.31|49.91|0
1652265000000|2022-05-11 10:30:00|53.19|50.79|54.32|51.92|54.6|52.2|53.19|50.79|0
1652265300000|2022-05-11 10:35:00|54.36|51.96|54.67|52.27|54.88|52.48|54.12|51.72|0
1652265600000|2022-05-11 10:40:00|54.7|52.3|54.87|52.47|54.87|52.47|54.46|52.06|0
1652265900000|2022-05-11 10:45:00|54.84|52.44|54.52|52.12|54.87|52.47|54.48|52.08|0
1652266200000|2022-05-11 10:50:00|54.59|52.19|54.67|52.27|55.1|52.7|54.24|51.84|0
1652266500000|2022-05-11 10:55:00|54.74|52.34|54.38|51.98|55.01|52.61|54.38|51.98|0
1652266800000|2022-05-11 11:00:00|54.28|51.88|54.55|52.15|54.8|52.4|54.11|51.71|0
1652267100000|2022-05-11 11:05:00|54.52|52.12|54.62|52.22|54.72|52.32|54.03|51.63|0
1652267400000|2022-05-11 11:10:00|54.65|52.25|54.72|52.32|55|52.6|54.48|52.08|0
1652267700000|2022-05-11 11:15:00|54.79|52.39|55.28|52.88|55.46|53.06|54.65|52.25|0
1652268000000|2022-05-11 11:20:00|55.35|52.95|55.63|53.23|55.7|53.3|55.28|52.88|0
1652268300000|2022-05-11 11:25:00|55.56|53.16|55.66|53.26|55.98|53.58|55.38|52.98|0
1652268600000|2022-05-11 11:30:00|55.77|53.37|55.34|52.94|55.87|53.47|55.06|52.66|0
1652268900000|2022-05-11 11:35:00|55.37|52.97|56.53|54.13|57.61|55.21|55.34|52.94|0
1652269200000|2022-05-11 11:40:00|56.6|54.2|56.53|54.13|57.39|54.99|56.39|53.99|0
1652269500000|2022-05-11 11:45:00|56.56|54.16|56.26|53.86|56.83|54.43|56.08|53.68|0
1652269800000|2022-05-11 11:50:00|56.19|53.79|56.07|53.67|56.97|54.57|56.04|53.64|0
1652270100000|2022-05-11 11:55:00|56.11|53.71|56.03|53.63|56.11|53.71|55.47|53.07|0
1652270400000|2022-05-11 12:00:00|56.1|53.7|55.92|53.52|56.38|53.98|55.65|53.25|0
1652270700000|2022-05-11 12:05:00|55.89|53.49|55.6|53.2|56.17|53.77|55.46|53.06|0
1652271000000|2022-05-11 12:10:00|55.53|53.13|54.9|52.5|55.74|53.34|54.9|52.5|0
1652271300000|2022-05-11 12:15:00|54.83|52.43|55.68|53.28|55.76|53.36|54.51|52.11|0
1652271600000|2022-05-11 12:20:00|55.61|53.21|56.17|53.77|56.17|53.77|55.05|52.65|0
1652271900000|2022-05-11 12:25:00|56.1|53.7|54.63|52.23|57.08|54.68|54.63|52.23|0
1652272200000|2022-05-11 12:30:00|52.23|49.83|44.53|41.41|52.23|49.83|41.53|38.41|0
1652272500000|2022-05-11 12:35:00|44.3|41.18|37.74|34.62|44.71|41.59|37.74|34.62|0
1652272800000|2022-05-11 12:40:00|37.79|34.67|40.93|37.81|45.42|42.3|33.48|30.36|0
1652273100000|2022-05-11 12:45:00|41.54|38.42|40.14|37.02|41.92|38.8|39.8|36.68|0
1652273400000|2022-05-11 12:50:00|40.12|37|35.83|32.71|40.22|37.1|35.63|32.51|0
1652273700000|2022-05-11 12:55:00|35.9|32.78|35.89|32.77|36.57|33.45|34.64|31.52|0
1652274000000|2022-05-11 13:00:00|35.92|32.8|37.12|34|37.25|34.13|35.47|32.35|0
1652274300000|2022-05-11 13:05:00|37|33.88|39.07|35.95|39.69|36.57|36.84|33.72|0
1652274600000|2022-05-11 13:10:00|39.23|36.11|38.41|35.29|39.88|36.76|37.75|34.63|0
1652274900000|2022-05-11 13:15:00|38.56|35.44|41.14|38.02|41.14|38.02|37.75|34.63|0
1652275200000|2022-05-11 13:20:00|41.25|38.13|41.53|38.41|41.87|38.75|40.2|37.08|0
1652275500000|2022-05-11 13:25:00|41.59|38.47|41.36|38.24|41.84|38.72|40.14|37.02|0
1652275800000|2022-05-11 13:30:00|41.92|38.8|39.54|36.42|45.06|41.94|38.65|35.53|0
1652276100000|2022-05-11 13:35:00|38.36|35.24|39.48|36.36|40.57|37.45|37.47|34.35|0
1652276400000|2022-05-11 13:40:00|38.73|35.61|46.92|43.8|47.17|44.05|38.25|35.13|0
1652276700000|2022-05-11 13:45:00|47.2|44.08|50.19|47.07|53.03|49.91|44.59|41.47|0
1652277000000|2022-05-11 13:50:00|50.13|47.01|50.98|47.86|52.92|49.8|48.45|45.33|0
1652277300000|2022-05-11 13:55:00|50.85|47.73|50.05|47.65|50.91|47.79|46.83|43.71|0
1652277600000|2022-05-11 14:00:00|49.76|47.36|50.34|47.94|50.81|48.41|46.96|44.56|0
1652277900000|2022-05-11 14:05:00|50.28|47.88|44.75|42.35|50.28|47.88|44.66|42.26|0
1652278200000|2022-05-11 14:10:00|44.81|42.41|47.01|44.61|48.27|45.87|43.85|41.45|0
1652278500000|2022-05-11 14:15:00|47.23|44.83|47.54|45.14|48.39|45.99|45.53|43.13|0
1652278800000|2022-05-11 14:20:00|48.24|45.84|50.85|48.45|51.89|49.49|46.16|43.76|0
1652279100000|2022-05-11 14:25:00|51.02|48.62|50.12|47.72|51.69|49.29|48.56|46.16|0
1652279400000|2022-05-11 14:30:00|49.72|47.32|48.36|45.96|51.18|48.78|47.02|44.62|0
1652279700000|2022-05-11 14:35:00|48.42|46.02|51.03|48.63|52.05|49.65|46.46|44.06|0
1652280000000|2022-05-11 14:40:00|51.1|48.7|52.86|50.46|53.14|50.74|50.5|48.1|0
1652280300000|2022-05-11 14:45:00|52.65|50.25|50.26|47.86|53.27|50.87|49.47|47.07|0
1652280600000|2022-05-11 14:50:00|49.4|47|46.93|44.53|50.03|47.63|45.53|43.13|0
1652280900000|2022-05-11 14:55:00|46.68|44.28|45.33|42.93|47.56|45.16|44.66|42.26|0
1652281200000|2022-05-11 15:00:00|45.3|42.9|44.25|41.85|45.55|43.15|42.48|40.08|0
1652281500000|2022-05-11 15:05:00|44.19|41.79|43.49|41.09|44.68|42.28|42.51|40.11|0
1652281800000|2022-05-11 15:10:00|43.16|40.76|45.44|43.04|45.66|43.26|42.74|40.34|0
1652282100000|2022-05-11 15:15:00|45.22|42.82|41.62|39.22|45.69|43.29|40.61|38.21|0
1652282400000|2022-05-11 15:20:00|41.53|39.13|43.93|41.53|44.05|41.65|41.39|38.99|0
1652282700000|2022-05-11 15:25:00|43.57|41.17|45.77|43.37|46.09|43.69|43.03|40.63|0
1652283000000|2022-05-11 15:30:00|45.8|43.4|45.96|43.56|47.06|44.66|44.78|42.38|0
1652283300000|2022-05-11 15:35:00|46.34|43.94|49.24|46.84|50.71|48.31|44.96|42.56|0
1652283600000|2022-05-11 15:40:00|49.1|46.7|47.63|45.23|51.08|48.68|47.44|45.04|0
1652283900000|2022-05-11 15:45:00|47.89|45.49|45.9|43.5|48.08|45.68|45.59|43.19|0
1652284200000|2022-05-11 15:50:00|46.25|43.85|44.16|41.76|46.25|43.85|43.67|41.27|0
1652284500000|2022-05-11 15:55:00|44.34|41.94|43.79|41.39|44.34|41.94|42.59|40.19|0
1652284800000|2022-05-11 16:00:00|43.42|41.02|42.52|40.12|43.73|41.33|41.87|39.47|0
1652285100000|2022-05-11 16:05:00|42.46|40.06|42.1|39.7|43.9|41.5|41.95|39.55|0
1652285400000|2022-05-11 16:10:00|42.04|39.64|41.74|39.34|42.57|40.17|40.53|38.13|0
1652285700000|2022-05-11 16:15:00|41.68|39.28|40.41|38.01|42.39|39.99|40.24|37.84|0
1652286000000|2022-05-11 16:20:00|40.23|37.83|43.98|41.58|44.44|42.04|40.03|37.63|0
1652286300000|2022-05-11 16:25:00|43.89|41.49|37.82|35.42|44.22|41.82|35.89|33.49|0
1652286600000|2022-05-11 16:30:00|37.42|35.02|37.55|35.15|38.21|35.81|36.69|34.29|0
1652286900000|2022-05-11 16:35:00|37.49|35.09|38.09|35.69|39.09|36.69|37.44|35.04|0
1652287200000|2022-05-11 16:40:00|37.82|35.42|36.89|34.49|39.48|37.08|36.42|34.02|0
1652287500000|2022-05-11 16:45:00|36.57|34.17|37.59|35.19|37.78|35.38|35.99|33.59|0
1652287800000|2022-05-11 16:50:00|37.64|35.24|35.05|32.65|37.64|35.24|35.05|32.65|0
1652288100000|2022-05-11 16:55:00|35|32.6|32.52|30.12|35.36|32.96|32.52|30.12|0
1652288400000|2022-05-11 17:00:00|33.43|31.03|33.24|30.84|34.41|32.01|33.06|30.66|0
1652288700000|2022-05-11 17:05:00|33.21|30.81|33.11|30.71|33.31|30.91|31.14|28.74|0
1652289000000|2022-05-11 17:10:00|33.16|30.76|33.62|31.22|34.49|32.09|33.06|30.66|0
1652289300000|2022-05-11 17:15:00|33.65|31.25|33.49|31.09|34.72|32.32|33.49|31.09|0
1652289600000|2022-05-11 17:20:00|33.59|31.19|34.58|32.18|34.96|32.56|32.19|29.79|0
1652289900000|2022-05-11 17:25:00|34.63|32.23|32.35|29.95|34.89|32.49|32.13|29.73|0
1652290200000|2022-05-11 17:30:00|32.23|29.83|33.19|30.79|33.63|31.23|31.75|29.35|0
1652290500000|2022-05-11 17:35:00|33.14|30.74|31.43|29.03|33.7|31.3|31.41|29.01|0
1652290800000|2022-05-11 17:40:00|31.38|28.98|31.3|28.9|31.86|29.46|30.92|28.52|0
1652291100000|2022-05-11 17:45:00|31.09|28.69|32.61|30.21|32.61|30.21|29.32|26.92|0
1652291400000|2022-05-11 17:50:00|32.49|30.09|32.11|29.71|33.3|30.9|31.56|29.16|0
1652291700000|2022-05-11 17:55:00|32.46|30.06|30.64|28.24|32.72|30.32|30.24|27.84|0
1652292000000|2022-05-11 18:00:00|30.69|28.29|33.91|31.51|33.91|31.51|30.69|28.29|0
1652292300000|2022-05-11 18:05:00|34.06|31.66|31.5|29.1|34.11|31.71|31.5|29.1|0
1652292600000|2022-05-11 18:10:00|31.34|28.94|32.83|30.43|32.83|30.43|30.97|28.57|0
1652292900000|2022-05-11 18:15:00|32.86|30.46|33.89|31.49|34.48|32.08|32.03|29.63|0
1652293200000|2022-05-11 18:20:00|33.6|31.2|35.28|32.88|35.58|33.18|32.05|29.65|0
1652293500000|2022-05-11 18:25:00|35.38|32.98|33.78|31.38|38.81|36.41|33.42|31.02|0
1652293800000|2022-05-11 18:30:00|34.03|31.63|35.94|33.54|35.94|33.54|32.86|30.46|0
1652294100000|2022-05-11 18:35:00|35.79|33.39|35.99|33.59|36.67|34.27|34.82|32.42|0
1652294400000|2022-05-11 18:40:00|35.89|33.49|37.75|35.35|37.78|35.38|34.22|31.82|0
1652294700000|2022-05-11 18:45:00|37.83|35.43|34.26|31.86|38.26|35.86|34.16|31.76|0
1652295000000|2022-05-11 18:50:00|34.31|31.91|32.44|30.04|34.76|32.36|31.94|29.54|0
1652295300000|2022-05-11 18:55:00|32.49|30.09|31.91|29.51|33.12|30.72|31.61|29.21|0
1652295600000|2022-05-11 19:00:00|31.77|29.37|32.8|30.4|34.47|32.07|31.03|28.63|0
1652295900000|2022-05-11 19:05:00|32.94|30.54|33.9|31.5|34.05|31.65|32.1|29.7|0
1652296200000|2022-05-11 19:10:00|33.85|31.45|33.08|30.68|34.88|32.48|32.79|30.39|0
1652296500000|2022-05-11 19:15:00|33.15|30.75|33.46|31.06|34.48|32.08|31.58|29.18|0
1652296800000|2022-05-11 19:20:00|33.36|30.96|32.43|30.03|33.84|31.44|32.27|29.87|0
1652297100000|2022-05-11 19:25:00|32.55|30.15|31.77|29.37|33.34|30.94|31.26|28.86|0
1652297400000|2022-05-11 19:30:00|31.86|29.46|30.86|28.46|32.85|30.45|30.68|28.28|0
1652297700000|2022-05-11 19:35:00|30.82|28.42|28.94|26.54|30.91|28.51|28.77|26.37|0
1652298000000|2022-05-11 19:40:00|28.85|26.45|28.94|26.54|29.66|27.26|28.59|26.19|0
1652298300000|2022-05-11 19:45:00|28.98|26.58|27.4|25|28.98|26.58|27.38|24.98|0
1652298600000|2022-05-11 19:50:00|27.42|25.02|27.8|25.4|29.43|27.03|26.99|24.59|0
1652298900000|2022-05-11 19:55:00|27.88|25.48|28.17|25.77|28.39|25.99|27.21|24.81|0
1652299200000|2022-05-11 20:00:00|28.3|25.9|29.64|27.24|29.64|27.24|27.88|25.48|0
1652299500000|2022-05-11 20:05:00|29.6|27.2|29.64|27.24|30.17|27.77|29.56|27.16|0
1652299800000|2022-05-11 20:10:00|29.68|27.28|30.39|27.99|30.71|28.31|29.68|27.28|0
1652300100000|2022-05-11 20:15:00|30.5|27.7|30.59|27.79|31.22|28.42|30.41|27.61|0
1652300400000|2022-05-11 20:20:00|30.56|27.76|30.32|27.52|30.81|28.01|30.27|27.47|0
1652300700000|2022-05-11 20:25:00|30.49|27.69|30.62|27.82|30.62|27.82|30|27.2|0
1652301000000|2022-05-11 20:30:00|30.67|27.87|30.53|27.73|30.71|27.91|30.4|27.6|0
1652301300000|2022-05-11 20:35:00|30.49|27.69|30.75|27.95|30.8|28|30.44|27.64|0
1652301600000|2022-05-11 20:40:00|30.71|27.91|30.97|28.17|31.43|28.63|30.71|27.91|0
1652301900000|2022-05-11 20:45:00|31|28.2|31.24|28.44|31.61|28.81|30.88|28.08|0
1652302200000|2022-05-11 20:50:00|31.29|28.49|31.24|28.44|31.45|28.65|31.15|28.35|0
1652302500000|2022-05-11 20:55:00|31.22|28.42|30.86|28.06|31.28|28.48|30.6|27.8|0
1652302800000|2022-05-11 21:00:00|30.89|28.09|30.89|28.09|30.92|28.12|30.83|28.03|0
1652303100000|2022-05-11 21:05:00|30.94|28.14|30.48|27.68|30.96|28.16|30.48|27.68|0
1652303400000|2022-05-11 21:10:00|30.45|27.65|30.33|27.53|30.48|27.68|30.32|27.52|0
1652303700000|2022-05-11 21:15:00|30.32|27.52|30.22|27.42|30.32|27.52|30.17|27.37|0
1652304000000|2022-05-11 21:20:00|30.26|27.46|30.05|27.25|30.26|27.46|29.96|27.16|0
1652304300000|2022-05-11 21:25:00|29.98|27.18|30.01|27.21|30.11|27.31|29.96|27.16|0
1652304600000|2022-05-11 21:30:00|30|27.2|30.1|27.3|30.19|27.39|29.94|27.14|0
1652304900000|2022-05-11 21:35:00|30.11|27.31|30.03|27.23|30.11|27.31|29.97|27.17|0
1652305200000|2022-05-11 21:40:00|30.04|27.24|30.01|27.21|30.1|27.3|29.97|27.17|0
1652305500000|2022-05-11 21:45:00|30|27.2|30.19|27.39|30.19|27.39|30|27.2|0
1652305800000|2022-05-11 21:50:00|30.2|27.4|30.22|27.42|30.24|27.44|30.19|27.39|0
1652306100000|2022-05-11 21:55:00|30.21|27.41|30.37|27.57|30.47|27.67|30.15|27.35|0
1652306400000|2022-05-11 22:00:00|30.26|27.46|30.19|27.39|30.55|27.75|29.82|27.02|0
1652306700000|2022-05-11 22:05:00|30.22|27.42|29.84|27.04|30.22|27.42|29.46|26.66|0
1652307000000|2022-05-11 22:10:00|29.81|27.01|28.63|25.9|29.88|27.08|28.63|25.9|0
1652307300000|2022-05-11 22:15:00|28.74|26|28.2|25.52|28.98|26.22|28.2|25.52|0
1652307600000|2022-05-11 22:20:00|28.07|25.4|27.98|25.31|28.44|25.74|27.98|25.31|0
1652307900000|2022-05-11 22:25:00|27.95|25.29|28.24|25.55|28.57|25.85|27.84|25.19|0
1652308200000|2022-05-11 22:30:00|28.3|25.61|28.82|26.07|28.86|26.11|28.3|25.61|0
1652308500000|2022-05-11 22:35:00|28.86|26.11|29.13|26.36|29.34|26.54|28.86|26.11|0
1652308800000|2022-05-11 22:40:00|29.22|26.44|29.28|26.5|29.35|26.56|29.04|26.27|0
1652309100000|2022-05-11 22:45:00|29.26|26.48|29.42|26.62|29.53|26.73|29.1|26.33|0
1652309400000|2022-05-11 22:50:00|29.44|26.64|29.74|26.94|29.83|27.03|28.89|26.14|0
1652309700000|2022-05-11 22:55:00|29.72|26.92|29.96|27.16|29.96|27.16|29.54|26.74|0
1652310000000|2022-05-11 23:00:00|30.09|27.29|30.09|27.29|30.27|27.47|29.92|27.12|0
1652310300000|2022-05-11 23:05:00|30.13|27.33|30.09|27.29|30.13|27.33|29.82|27.02|0
1652310600000|2022-05-11 23:10:00|30.06|27.26|29.73|26.93|30.18|27.38|29.73|26.93|0
1652310900000|2022-05-11 23:15:00|29.68|26.88|29.83|27.03|29.95|27.15|29.66|26.86|0
1652311200000|2022-05-11 23:20:00|29.81|27.01|29.37|26.57|29.81|27.01|29.28|26.49|0
1652311500000|2022-05-11 23:25:00|29.34|26.55|29.23|26.44|29.5|26.7|29.18|26.4|0
1652311800000|2022-05-11 23:30:00|29.2|26.42|29.69|26.89|29.76|26.96|29|26.24|0
1652312100000|2022-05-11 23:35:00|29.73|26.93|30.11|27.31|30.17|27.37|29.6|26.8|0
1652312400000|2022-05-11 23:40:00|30.06|27.26|30.37|27.57|30.42|27.62|30.02|27.22|0
1652312700000|2022-05-11 23:45:00|30.39|27.59|30.41|27.61|30.98|28.18|30.28|27.48|0
1652313000000|2022-05-11 23:50:00|30.39|27.59|29.81|27.01|30.48|27.68|29.79|26.99|0
1652313300000|2022-05-11 23:55:00|29.74|26.94|30.41|27.61|30.41|27.61|29.74|26.94|0
1652313600000|2022-05-12 00:00:00|30.36|27.56|29.15|26.38|30.36|27.56|28.68|25.95|0
1652313900000|2022-05-12 00:05:00|28.95|26.19|30.04|27.24|30.35|27.55|28.88|26.13|0
1652314200000|2022-05-12 00:10:00|30.02|27.22|29.15|26.37|30.02|27.22|28.99|26.23|0
1652314500000|2022-05-12 00:15:00|29.1|26.33|27.06|24.48|29.1|26.33|26.93|24.37|0
1652314800000|2022-05-12 00:20:00|27|24.42|27.06|24.48|27.36|24.76|26.53|24|0
1652315100000|2022-05-12 00:25:00|26.93|24.36|27.53|24.91|27.68|25.05|26.63|24.09|0
1652315400000|2022-05-12 00:30:00|27.49|24.87|27.22|24.63|27.49|24.87|26.84|24.28|0
1652315700000|2022-05-12 00:35:00|27.27|24.67|28.72|25.98|28.81|26.07|27.18|24.59|0
1652316000000|2022-05-12 00:40:00|29.04|26.27|30.24|27.44|30.55|27.75|28.94|26.19|0
1652316300000|2022-05-12 00:45:00|30.28|27.48|30.46|27.66|30.55|27.75|29.63|26.83|0
1652316600000|2022-05-12 00:50:00|30.48|27.68|30.91|28.11|31.23|28.43|30.48|27.68|0
1652316900000|2022-05-12 00:55:00|30.89|28.09|30.74|27.94|30.91|28.11|30.41|27.61|0
1652317200000|2022-05-12 01:00:00|30.77|27.97|30.27|27.47|30.77|27.97|30.13|27.33|0
1652317500000|2022-05-12 01:05:00|30.31|27.51|29.51|26.71|30.4|27.6|29.05|26.29|0
1652317800000|2022-05-12 01:10:00|29.53|26.73|29.77|26.97|30.35|27.55|29.53|26.73|0
1652318100000|2022-05-12 01:15:00|29.79|26.99|30.19|27.39|31.1|28.3|29.79|26.99|0
1652318400000|2022-05-12 01:20:00|30.26|27.46|29.72|26.92|30.35|27.55|29.5|26.7|0
1652318700000|2022-05-12 01:25:00|29.67|26.87|30.05|27.25|30.61|27.81|29.67|26.87|0
1652319000000|2022-05-12 01:30:00|30.07|27.27|30.56|27.76|30.93|28.13|30|27.2|0
1652319300000|2022-05-12 01:35:00|30.47|27.67|29.89|27.09|30.62|27.82|29.82|27.02|0
1652319600000|2022-05-12 01:40:00|29.96|27.16|30.59|27.79|30.77|27.97|29.65|26.85|0
1652319900000|2022-05-12 01:45:00|30.63|27.83|31.13|28.33|31.22|28.42|30.63|27.83|0
1652320200000|2022-05-12 01:50:00|31.09|28.29|30.85|28.05|31.34|28.54|30.85|28.05|0
1652320500000|2022-05-12 01:55:00|30.81|28.01|30.71|27.91|31.4|28.6|30.51|27.71|0
1652320800000|2022-05-12 02:00:00|30.64|27.84|30.48|27.68|30.64|27.84|30.21|27.41|0
1652321100000|2022-05-12 02:05:00|30.5|27.7|30.18|27.38|30.64|27.84|30.12|27.32|0
1652321400000|2022-05-12 02:10:00|30.2|27.4|30.43|27.63|30.7|27.9|30.16|27.36|0
1652321700000|2022-05-12 02:15:00|30.4|27.6|30.92|28.12|30.92|28.12|30.34|27.54|0
1652322000000|2022-05-12 02:20:00|30.88|28.08|30.78|27.98|31.04|28.24|30.62|27.82|0
1652322300000|2022-05-12 02:25:00|30.8|28|30.32|27.52|30.8|28|30.15|27.35|0
1652322600000|2022-05-12 02:30:00|30.3|27.5|29.65|26.85|30.53|27.73|29.36|26.56|0
1652322900000|2022-05-12 02:35:00|29.63|26.83|29.29|26.5|29.63|26.83|29.24|26.46|0
1652323200000|2022-05-12 02:40:00|29.26|26.48|29.15|26.37|29.47|26.67|29.1|26.33|0
1652323500000|2022-05-12 02:45:00|29.24|26.45|28.98|26.22|29.64|26.84|28.91|26.16|0
1652323800000|2022-05-12 02:50:00|28.96|26.2|28.82|26.07|29.05|26.28|28.41|25.71|0
1652324100000|2022-05-12 02:55:00|28.77|26.03|29.54|26.74|29.59|26.79|28.68|25.95|0
1652324400000|2022-05-12 03:00:00|29.59|26.79|29.41|26.61|29.85|27.05|29.31|26.52|0
1652324700000|2022-05-12 03:05:00|29.36|26.56|29.33|26.54|29.58|26.78|28.99|26.23|0
1652325000000|2022-05-12 03:10:00|29.36|26.56|28.96|26.2|29.36|26.56|28.85|26.1|0
1652325300000|2022-05-12 03:15:00|28.91|26.16|29.16|26.39|29.57|26.77|28.91|26.16|0
1652325600000|2022-05-12 03:20:00|29.19|26.41|29.21|26.42|29.46|26.66|29.03|26.26|0
1652325900000|2022-05-12 03:25:00|29.27|26.49|29.34|26.55|29.48|26.68|29.22|26.44|0
1652326200000|2022-05-12 03:30:00|29.32|26.52|29.74|26.94|29.85|27.05|29.32|26.52|0
1652326500000|2022-05-12 03:35:00|29.76|26.96|29.69|26.89|29.91|27.11|29.54|26.74|0
1652326800000|2022-05-12 03:40:00|29.67|26.87|28.87|26.12|29.71|26.91|28.46|25.75|0
1652327100000|2022-05-12 03:45:00|28.94|26.18|29.28|26.49|29.28|26.49|28.87|26.12|0
1652327400000|2022-05-12 03:50:00|29.3|26.51|28.77|26.03|29.35|26.55|28.59|25.87|0
1652327700000|2022-05-12 03:55:00|28.82|26.07|29.09|26.32|29.09|26.32|28.63|25.9|0
1652328000000|2022-05-12 04:00:00|29.18|26.4|29.1|26.33|29.34|26.54|28.99|26.23|0
1652328300000|2022-05-12 04:05:00|29.04|26.27|28.53|25.81|29.04|26.27|28.35|25.65|0
1652328600000|2022-05-12 04:10:00|28.51|25.79|28.48|25.77|28.64|25.92|28.19|25.51|0
1652328900000|2022-05-12 04:15:00|28.55|25.83|28.23|25.54|28.62|25.89|28.14|25.46|0
1652329200000|2022-05-12 04:20:00|28.21|25.52|27.54|24.92|28.25|25.56|27.49|24.88|0
1652329500000|2022-05-12 04:25:00|27.58|24.96|27.6|24.97|27.67|25.03|27.36|24.76|0
1652329800000|2022-05-12 04:30:00|27.62|24.99|28.32|25.62|28.57|25.85|27.62|24.99|0
1652330100000|2022-05-12 04:35:00|28.34|25.64|27.89|25.24|28.37|25.66|27.83|25.18|0
1652330400000|2022-05-12 04:40:00|28.01|25.34|27.63|25|28.01|25.34|27.52|24.9|0
1652330700000|2022-05-12 04:45:00|27.65|25.02|27.95|25.29|28.18|25.49|27.47|24.86|0
1652331000000|2022-05-12 04:50:00|27.93|25.27|28.1|25.43|28.62|25.9|27.84|25.19|0
1652331300000|2022-05-12 04:55:00|28.08|25.41|27.68|25.05|28.19|25.51|27.68|25.05|0
1652331600000|2022-05-12 05:00:00|27.73|25.08|28.12|25.44|28.57|25.85|27.73|25.08|0
1652331900000|2022-05-12 05:05:00|28.21|25.52|27.76|25.12|28.21|25.52|27.46|24.84|0
1652332200000|2022-05-12 05:10:00|27.67|25.04|26.76|24.21|27.67|25.04|26.72|24.17|0
1652332500000|2022-05-12 05:15:00|26.8|24.25|26.65|24.11|26.84|24.29|26.31|23.8|0
1652332800000|2022-05-12 05:20:00|26.6|24.07|25.16|22.77|26.69|24.15|25.16|22.77|0
1652333100000|2022-05-12 05:25:00|25.2|22.8|26.09|23.6|26.11|23.62|25.2|22.8|0
1652333400000|2022-05-12 05:30:00|26.11|23.62|26.4|23.89|26.57|24.04|26.11|23.62|0
1652333700000|2022-05-12 05:35:00|26.42|23.91|25.96|23.48|26.81|24.25|25.77|23.32|0
1652334000000|2022-05-12 05:40:00|25.98|23.5|25.52|23.09|26.16|23.67|25.39|22.97|0
1652334300000|2022-05-12 05:45:00|25.48|23.05|25|22.62|25.68|23.24|24.9|22.53|0
1652334600000|2022-05-12 05:50:00|25.02|22.64|25.43|23.01|25.56|23.12|24.62|22.27|0
1652334900000|2022-05-12 05:55:00|25.47|23.05|25.24|22.84|25.8|23.34|25.16|22.77|0
1652335200000|2022-05-12 06:00:00|25.27|22.86|26.28|23.77|26.72|24.17|25.02|22.64|0
1652335500000|2022-05-12 06:05:00|26.3|23.79|27.27|24.67|27.55|24.93|26.25|23.75|0
1652335800000|2022-05-12 06:10:00|27.25|24.65|27.57|24.94|27.92|25.26|27.25|24.65|0
1652336100000|2022-05-12 06:15:00|27.55|24.93|26.62|24.09|27.7|25.06|26.31|23.8|0
1652336400000|2022-05-12 06:20:00|26.6|24.07|27.56|24.94|27.94|25.28|26.41|23.9|0
1652336700000|2022-05-12 06:25:00|27.58|24.96|26.76|24.21|27.67|25.04|26.72|24.18|0
1652337000000|2022-05-12 06:30:00|26.72|24.18|27.06|24.48|27.32|24.72|26.72|24.18|0
1652337300000|2022-05-12 06:35:00|27.08|24.5|27.23|24.63|27.77|25.12|27.08|24.5|0
1652337600000|2022-05-12 06:40:00|27.27|24.67|27.27|24.67|27.88|25.22|27.01|24.44|0
1652337900000|2022-05-12 06:45:00|27.29|24.69|25.87|23.4|27.29|24.69|25.29|22.89|0
1652338200000|2022-05-12 06:50:00|25.85|23.38|26.11|23.63|26.26|23.76|25.76|23.31|0
1652338500000|2022-05-12 06:55:00|26.18|23.68|25.74|23.29|26.72|24.18|25.74|23.29|0
1652338800000|2022-05-12 07:00:00|25.98|23.51|25.38|22.97|25.98|23.51|24.6|22.26|0
1652339100000|2022-05-12 07:05:00|25.18|22.78|25.15|22.75|25.47|23.07|24.25|21.94|0
1652339400000|2022-05-12 07:10:00|25.09|22.7|24.98|22.6|25.34|22.94|24.27|21.95|0
1652339700000|2022-05-12 07:15:00|24.94|22.57|24.94|22.56|26.45|24.05|24.74|22.38|0
1652340000000|2022-05-12 07:20:00|25.04|22.65|24.47|22.14|25.04|22.65|23.65|21.4|0
1652340300000|2022-05-12 07:25:00|24.49|22.16|25.58|23.18|26|23.6|24.3|21.98|0
1652340600000|2022-05-12 07:30:00|25.8|23.4|25.25|22.85|25.94|23.54|24.35|22.03|0
1652340900000|2022-05-12 07:35:00|25.29|22.89|24.56|22.22|25.64|23.24|24.56|22.22|0
1652341200000|2022-05-12 07:40:00|24.52|22.19|26.08|23.68|26.08|23.68|24.25|21.94|0
1652341500000|2022-05-12 07:45:00|26.07|23.67|29.01|26.61|29.12|26.72|25.91|23.51|0
1652341800000|2022-05-12 07:50:00|29.05|26.65|26.94|24.54|29.36|26.96|26.94|24.54|0
1652342100000|2022-05-12 07:55:00|27.02|24.62|28.21|25.81|28.4|26|26.75|24.35|0
1652342400000|2022-05-12 08:00:00|28.63|26.23|26.26|23.86|28.7|26.3|25.85|23.45|0
1652342700000|2022-05-12 08:05:00|26.32|23.92|26.52|24.12|27.05|24.65|25.69|23.29|0
1652343000000|2022-05-12 08:10:00|26.64|24.24|26.57|24.17|27.08|24.68|26.2|23.8|0
1652343300000|2022-05-12 08:15:00|26.8|24.4|26.19|23.79|27.24|24.84|26.01|23.61|0
1652343600000|2022-05-12 08:20:00|26.09|23.69|26.05|23.65|26.51|24.11|25.5|23.1|0
1652343900000|2022-05-12 08:25:00|25.91|23.51|26.2|23.8|26.5|24.1|25.6|23.2|0
1652344200000|2022-05-12 08:30:00|26.19|23.79|25.92|23.52|27.13|24.73|25.59|23.19|0
1652344500000|2022-05-12 08:35:00|25.83|23.43|25.43|23.03|25.88|23.48|24.96|22.59|0
1652344800000|2022-05-12 08:40:00|25.3|22.9|24.9|22.53|25.41|23.01|24.56|22.22|0
1652345100000|2022-05-12 08:45:00|24.96|22.58|24.2|21.9|25|22.62|23.74|21.48|0
1652345400000|2022-05-12 08:50:00|24.24|21.93|25.52|23.12|25.62|23.22|23.26|21.04|0
1652345700000|2022-05-12 08:55:00|25.48|23.08|25.48|23.08|25.83|23.43|25.05|22.67|0
1652346000000|2022-05-12 09:00:00|25.4|23|24.57|22.23|25.79|23.39|24.53|22.19|0
1652346300000|2022-05-12 09:05:00|24.61|22.27|25.28|22.88|25.41|23.01|24.61|22.27|0
1652346600000|2022-05-12 09:10:00|25.2|22.8|25.16|22.76|25.51|23.11|24.6|22.26|0
1652346900000|2022-05-12 09:15:00|25.08|22.69|25.85|23.45|25.89|23.49|24.64|22.29|0
1652347200000|2022-05-12 09:20:00|25.81|23.41|25.03|22.65|25.91|23.51|24.93|22.56|0
1652347500000|2022-05-12 09:25:00|25.05|22.66|24.87|22.5|25.4|23|24.45|22.12|0
1652347800000|2022-05-12 09:30:00|24.91|22.54|24|21.72|24.95|22.57|23.45|21.21|0
1652348100000|2022-05-12 09:35:00|24.12|21.82|25.14|22.75|25.22|22.82|24.12|21.82|0
1652348400000|2022-05-12 09:40:00|25.16|22.76|25.2|22.8|25.33|22.93|24.66|22.31|0
1652348700000|2022-05-12 09:45:00|25.14|22.74|25.91|23.51|26.01|23.61|25.01|22.63|0
1652349000000|2022-05-12 09:50:00|25.87|23.47|25.44|23.04|25.87|23.47|25.17|22.77|0
1652349300000|2022-05-12 09:55:00|25.32|22.92|24.89|22.52|25.52|23.12|24.89|22.52|0
1652349600000|2022-05-12 10:00:00|24.9|22.53|25.06|22.67|25.32|22.92|24.61|22.26|0
1652349900000|2022-05-12 10:05:00|25.08|22.69|25.45|23.05|25.76|23.36|24.76|22.4|0
1652350200000|2022-05-12 10:10:00|25.49|23.09|24.76|22.4|25.66|23.26|24.76|22.4|0
1652350500000|2022-05-12 10:15:00|24.73|22.38|24.83|22.47|24.99|22.61|24.61|22.27|0
1652350800000|2022-05-12 10:20:00|24.81|22.45|24.91|22.53|25.07|22.68|24.55|22.21|0
1652351100000|2022-05-12 10:25:00|24.95|22.57|26.63|24.23|26.67|24.27|24.87|22.5|0
1652351400000|2022-05-12 10:30:00|26.59|24.19|26.09|23.69|26.67|24.27|25.88|23.48|0
1652351700000|2022-05-12 10:35:00|26.11|23.71|25.5|23.1|26.51|24.11|25.29|22.89|0
1652352000000|2022-05-12 10:40:00|25.54|23.14|25.17|22.77|25.66|23.26|25.09|22.7|0
1652352300000|2022-05-12 10:45:00|25.21|22.81|24.93|22.55|25.21|22.81|24.77|22.41|0
1652352600000|2022-05-12 10:50:00|24.95|22.57|25.9|23.5|26.14|23.74|24.91|22.53|0
1652352900000|2022-05-12 10:55:00|26|23.6|26.59|24.19|27.05|24.65|25.98|23.58|0
1652353200000|2022-05-12 11:00:00|26.73|24.33|25.86|23.46|27.69|25.29|25.75|23.35|0
1652353500000|2022-05-12 11:05:00|25.88|23.48|25.49|23.09|25.94|23.54|25.34|22.94|0
1652353800000|2022-05-12 11:10:00|25.41|23.01|26.63|24.23|26.63|24.23|25.37|22.97|0
1652354100000|2022-05-12 11:15:00|26.61|24.21|26.51|24.11|26.83|24.43|26.51|24.11|0
1652354400000|2022-05-12 11:20:00|26.55|24.15|27.58|25.18|28.1|25.7|26.51|24.11|0
1652354700000|2022-05-12 11:25:00|27.52|25.12|26.78|24.38|27.85|25.45|26.7|24.3|0
1652355000000|2022-05-12 11:30:00|26.74|24.34|25.07|22.69|26.78|24.38|25.07|22.69|0
1652355300000|2022-05-12 11:35:00|25.15|22.76|24.71|22.35|25.58|23.18|24.53|22.19|0
1652355600000|2022-05-12 11:40:00|24.73|22.37|24.41|22.08|25.11|22.72|23.99|21.71|0
1652355900000|2022-05-12 11:45:00|24.37|22.05|23.03|20.84|24.37|22.05|23.03|20.84|0
1652356200000|2022-05-12 11:50:00|23.07|20.87|23.36|21.14|23.67|21.41|21.83|19.75|0
1652356500000|2022-05-12 11:55:00|23.44|21.21|22.7|20.54|24.09|21.8|22.13|20.02|0
1652356800000|2022-05-12 12:00:00|22.74|20.57|23.03|20.84|23.2|20.99|22.4|20.27|0
1652357100000|2022-05-12 12:05:00|23.05|20.86|23.62|21.37|24.06|21.77|22.94|20.75|0
1652357400000|2022-05-12 12:10:00|23.58|21.33|24.16|21.85|24.25|21.94|23.58|21.33|0
1652357700000|2022-05-12 12:15:00|24.12|21.82|24.19|21.89|24.57|22.23|23.77|21.5|0
1652358000000|2022-05-12 12:20:00|24.23|21.92|23.49|21.26|24.31|21.99|23.27|21.05|0
1652358300000|2022-05-12 12:25:00|23.45|21.22|23.82|21.55|24.33|22.01|23.45|21.22|0
1652358600000|2022-05-12 12:30:00|23.44|21.21|24.05|21.76|25.24|22.84|23.42|21.19|0
1652358900000|2022-05-12 12:35:00|23.89|21.62|24.69|22.34|24.75|22.4|23.7|21.45|0
1652359200000|2022-05-12 12:40:00|24.83|22.47|24.47|22.14|25.92|23.52|24.31|22|0
1652359500000|2022-05-12 12:45:00|24.33|22.02|22.95|20.76|25.06|22.68|22.85|20.68|0
1652359800000|2022-05-12 12:50:00|23.08|20.88|23.44|21.21|23.79|21.53|23.02|20.83|0
1652360100000|2022-05-12 12:55:00|23.56|21.32|23.06|20.86|23.85|21.58|22.68|20.52|0
1652360400000|2022-05-12 13:00:00|23.13|20.93|22.83|20.65|23.55|21.31|22.38|20.25|0
1652360700000|2022-05-12 13:05:00|22.75|20.58|23.59|21.34|23.78|21.52|22.64|20.48|0
1652361000000|2022-05-12 13:10:00|23.63|21.38|23.31|21.09|23.63|21.38|22.87|20.69|0
1652361300000|2022-05-12 13:15:00|23.29|21.07|23.44|21.21|23.83|21.56|22.87|20.69|0
1652361600000|2022-05-12 13:20:00|23.4|21.17|24.18|21.87|24.5|22.16|23.4|21.17|0
1652361900000|2022-05-12 13:25:00|23.94|21.66|22.33|20.2|23.98|21.7|22.33|20.2|0
1652362200000|2022-05-12 13:30:00|22.37|20.24|20.65|18.68|24.37|22.05|20.48|18.53|0
1652362500000|2022-05-12 13:35:00|20.42|18.48|19.89|18|21.67|19.6|19.72|17.85|0
1652362800000|2022-05-12 13:40:00|19.99|18.09|22.67|20.51|22.78|20.61|19.49|17.63|0
1652363100000|2022-05-12 13:45:00|22.35|20.22|22.77|20.6|25.07|22.68|21.55|19.49|0
1652363400000|2022-05-12 13:50:00|22.64|20.48|23.24|21.03|23.88|21.61|21.31|19.28|0
1652363700000|2022-05-12 13:55:00|23.16|20.96|20.95|18.95|23.16|20.96|20.25|18.32|0
1652364000000|2022-05-12 14:00:00|20.81|18.83|21.26|19.23|21.54|19.49|19.47|17.61|0
1652364300000|2022-05-12 14:05:00|21.29|19.27|24.29|21.98|25.88|23.48|21.29|19.27|0
1652364600000|2022-05-12 14:10:00|24.14|21.84|25.18|22.78|26.6|24.2|23.86|21.59|0
1652364900000|2022-05-12 14:15:00|25.1|22.71|25.46|23.06|25.93|23.53|23.98|21.7|0
1652365200000|2022-05-12 14:20:00|25.48|23.08|27.98|25.58|28.73|26.33|24.66|22.31|0
1652365500000|2022-05-12 14:25:00|27.96|25.56|26.52|24.12|29|26.6|25.96|23.56|0
1652365800000|2022-05-12 14:30:00|26.5|24.1|25.72|23.32|27.72|25.32|24.77|22.41|0
1652366100000|2022-05-12 14:35:00|25.6|23.2|27.32|24.92|27.5|25.1|24.92|22.55|0
1652366400000|2022-05-12 14:40:00|27.27|24.87|25.25|22.85|27.32|24.92|23.97|21.69|0
1652366700000|2022-05-12 14:45:00|25.41|23.01|26.54|24.14|27.26|24.86|24.77|22.41|0
1652367000000|2022-05-12 14:50:00|26.5|24.1|28.56|26.16|28.65|26.25|26.5|24.1|0
1652367300000|2022-05-12 14:55:00|28.74|26.34|29.26|26.86|31.07|28.67|28.17|25.77|0
1652367600000|2022-05-12 15:00:00|29.57|27.17|30.24|27.84|30.24|27.84|27.66|25.26|0
1652367900000|2022-05-12 15:05:00|30.44|28.04|32.26|29.86|32.31|29.91|29.21|26.81|0
1652368200000|2022-05-12 15:10:00|32.31|29.91|29.81|27.41|32.5|30.1|29.81|27.41|0
1652368500000|2022-05-12 15:15:00|29.52|27.12|29.14|26.74|29.83|27.43|28.41|26.01|0
1652368800000|2022-05-12 15:20:00|29.12|26.72|27.26|24.86|29.58|27.18|27.17|24.77|0
1652369100000|2022-05-12 15:25:00|27.51|25.11|27.52|25.12|28.49|26.09|27.01|24.61|0
1652369400000|2022-05-12 15:30:00|27.61|25.21|25.64|23.24|28.05|25.65|24.73|22.38|0
1652369700000|2022-05-12 15:35:00|25.62|23.22|26.58|24.18|26.93|24.53|25.1|22.71|0
1652370000000|2022-05-12 15:40:00|26.83|24.43|24.69|22.33|26.85|24.45|24.62|22.28|0
1652370300000|2022-05-12 15:45:00|24.52|22.19|23.03|20.83|24.73|22.37|22.93|20.75|0
1652370600000|2022-05-12 15:50:00|22.99|20.8|22.04|19.94|22.99|20.8|21.29|19.26|0
1652370900000|2022-05-12 15:55:00|21.82|19.74|21.3|19.27|25.14|22.75|20.52|18.56|0
1652371200000|2022-05-12 16:00:00|21.28|19.25|22.13|19.01|22.2|19.32|21.18|18.06|0
1652371500000|2022-05-12 16:05:00|22.17|19.05|22.58|19.46|22.86|19.74|21.52|18.4|0
1652371800000|2022-05-12 16:10:00|22.32|19.2|22.44|19.32|23.15|20.03|21.35|18.23|0
1652372100000|2022-05-12 16:15:00|22.47|19.35|22.33|19.21|22.98|19.86|21.27|18.15|0
1652372400000|2022-05-12 16:20:00|22.52|19.4|23.48|20.36|23.8|20.68|21.97|18.85|0
1652372700000|2022-05-12 16:25:00|23.33|20.21|24.4|21.28|24.78|21.66|23.23|20.11|0
1652373000000|2022-05-12 16:30:00|24.85|21.73|26.28|23.16|26.68|23.56|24.5|21.38|0
1652373300000|2022-05-12 16:35:00|26.52|23.4|25.45|22.33|26.88|23.76|25.45|22.33|0
1652373600000|2022-05-12 16:40:00|25.41|22.29|26.93|23.81|26.99|23.87|22.91|19.79|0
1652373900000|2022-05-12 16:45:00|27.12|24|25.79|22.67|27.57|24.45|25.48|22.36|0
1652374200000|2022-05-12 16:50:00|25.75|22.63|25.83|22.71|26.35|23.23|24.9|21.78|0
1652374500000|2022-05-12 16:55:00|25.75|22.63|24.81|21.69|26.76|23.64|24.69|21.57|0
1652374800000|2022-05-12 17:00:00|24.79|21.67|23.82|20.7|25.79|22.67|23.62|20.5|0
1652375100000|2022-05-12 17:05:00|23.53|20.41|23.47|20.35|24.06|20.94|23.01|19.89|0
1652375400000|2022-05-12 17:10:00|23.58|20.46|23.68|20.56|25.04|21.92|23.29|20.17|0
1652375700000|2022-05-12 17:15:00|23.54|20.42|22.82|19.7|24.57|21.45|22.54|19.42|0
1652376000000|2022-05-12 17:20:00|22.75|19.63|23.06|19.94|23.89|20.77|22.28|19.16|0
1652376300000|2022-05-12 17:25:00|23.16|20.04|23.09|19.97|23.45|20.33|22.25|19.13|0
1652376600000|2022-05-12 17:30:00|23.05|19.93|22.18|19.06|23.67|20.55|21.67|18.55|0
1652376900000|2022-05-12 17:35:00|22.11|18.99|21.13|18.01|22.59|19.47|20.93|17.81|0
1652377200000|2022-05-12 17:40:00|21.06|17.94|20.89|17.77|21.32|18.2|20.73|17.61|0
1652377500000|2022-05-12 17:45:00|20.78|17.66|20.05|16.93|21.09|17.97|18.36|15.24|0
1652377800000|2022-05-12 17:50:00|20.02|16.9|20.22|17.1|20.59|17.47|20.02|16.9|0
1652378100000|2022-05-12 17:55:00|20.24|17.12|20.65|17.53|21.37|18.25|19.89|16.77|0
1652378400000|2022-05-12 18:00:00|20.63|17.51|21.3|18.18|21.77|18.65|20.36|17.24|0
1652378700000|2022-05-12 18:05:00|21.17|18.05|19.18|16.06|21.17|18.05|19.15|16.03|0
1652379000000|2022-05-12 18:10:00|19.21|16.09|19.79|16.67|19.79|16.67|19.14|16.02|0
1652379300000|2022-05-12 18:15:00|19.82|16.7|20.29|17.17|20.42|17.3|19.05|15.93|0
1652379600000|2022-05-12 18:20:00|20.2|17.08|19.72|16.6|20.87|17.75|19.32|16.2|0
1652379900000|2022-05-12 18:25:00|19.61|16.49|20|16.88|20.48|17.36|19.21|16.09|0
1652380200000|2022-05-12 18:30:00|19.94|16.82|18.95|15.83|20.17|17.05|18.43|15.31|0
1652380500000|2022-05-12 18:35:00|19.07|15.95|18.23|15.11|19.07|15.95|18.12|15|0
1652380800000|2022-05-12 18:40:00|18.29|15.17|18.23|15.11|18.61|15.49|17.86|14.74|0
1652381100000|2022-05-12 18:45:00|18.32|15.2|18.79|15.67|19.77|16.65|18.29|15.17|0
1652381400000|2022-05-12 18:50:00|18.6|15.48|19.21|16.09|19.86|16.74|18.31|15.19|0
1652381700000|2022-05-12 18:55:00|19.12|16|18.51|15.39|19.45|16.33|18.16|15.04|0
1652382000000|2022-05-12 19:00:00|18.48|15.36|19.94|16.82|20.03|16.91|18.21|15.09|0
1652382300000|2022-05-12 19:05:00|20.03|16.91|18.61|15.49|20.03|16.91|18.14|15.02|0
1652382600000|2022-05-12 19:10:00|18.58|15.46|18.61|15.49|18.64|15.52|17.65|14.53|0
1652382900000|2022-05-12 19:15:00|18.57|15.45|20.51|17.63|20.91|18.03|18.57|15.45|0
1652383200000|2022-05-12 19:20:00|20.55|17.67|21.43|18.55|22.96|20.08|20.38|17.5|0
1652383500000|2022-05-12 19:25:00|21.36|18.48|19.87|16.99|22.69|19.81|19.68|16.8|0
1652383800000|2022-05-12 19:30:00|19.84|16.96|21.36|18.48|22.22|19.34|19.84|16.96|0
1652384100000|2022-05-12 19:35:00|20.98|18.1|22.33|19.45|22.33|19.45|20.27|17.39|0
1652384400000|2022-05-12 19:40:00|22.22|19.34|21.73|18.85|22.81|19.93|20.69|17.81|0
1652384700000|2022-05-12 19:45:00|21.84|18.96|21.82|18.94|23.15|20.27|21.49|18.61|0
1652385000000|2022-05-12 19:50:00|22.35|19.47|22.88|20|24.37|21.49|22.1|19.22|0
1652385300000|2022-05-12 19:55:00|22.77|19.89|24.65|21.77|24.89|22.01|21.71|18.83|0
1652385600000|2022-05-12 20:00:00|24.34|21.46|24.63|21.75|24.78|21.9|23.65|20.77|0
1652385900000|2022-05-12 20:05:00|24.55|21.67|24.86|21.98|24.97|22.09|24.43|21.55|0
1652386200000|2022-05-12 20:10:00|24.78|21.9|23.66|20.78|24.78|21.9|23.55|20.67|0
1652386500000|2022-05-12 20:15:00|23.98|20.62|24.62|21.26|24.74|21.38|23.79|20.43|0
1652386800000|2022-05-12 20:20:00|24.58|21.22|24.47|21.11|24.66|21.3|24.12|20.76|0
1652387100000|2022-05-12 20:25:00|24.5|21.14|24.44|21.08|24.6|21.24|24.12|20.76|0
1652387400000|2022-05-12 20:30:00|24.42|21.06|24|20.64|24.44|21.08|23.37|20.01|0
1652387700000|2022-05-12 20:35:00|24.04|20.68|23.31|19.95|24.21|20.85|22.91|19.55|0
1652388000000|2022-05-12 20:40:00|23.36|20|23.25|19.89|23.92|20.56|23.12|19.76|0
1652388300000|2022-05-12 20:45:00|23.27|19.91|22.45|19.09|23.69|20.33|22.45|19.09|0
1652388600000|2022-05-12 20:50:00|22.34|18.98|21.9|18.54|22.49|19.13|21.86|18.5|0
1652388900000|2022-05-12 20:55:00|21.88|18.52|22.21|18.85|22.35|18.99|21.62|18.26|0
1652389200000|2022-05-12 21:00:00|22.28|18.92|22.39|19.03|22.43|19.07|22.25|18.89|0
1652389500000|2022-05-12 21:05:00|22.38|19.02|22.36|19|22.4|19.04|22.32|18.96|0
1652389800000|2022-05-12 21:10:00|22.4|19.04|22.58|19.22|22.69|19.33|22.4|19.04|0
1652390100000|2022-05-12 21:15:00|22.59|19.23|22.56|19.2|22.6|19.24|22.55|19.19|0
1652390400000|2022-05-12 21:20:00|22.58|19.22|22.78|19.42|22.78|19.42|22.56|19.2|0
1652390700000|2022-05-12 21:25:00|22.74|19.38|22.84|19.48|22.85|19.49|22.73|19.37|0
1652391000000|2022-05-12 21:30:00|22.85|19.49|22.82|19.46|22.91|19.55|22.82|19.46|0
1652391300000|2022-05-12 21:35:00|22.84|19.48|22.86|19.5|22.86|19.5|22.82|19.46|0
1652391600000|2022-05-12 21:40:00|22.8|19.44|22.81|19.45|22.9|19.54|22.77|19.41|0
1652391900000|2022-05-12 21:45:00|22.84|19.48|22.87|19.51|22.96|19.6|22.84|19.48|0
1652392200000|2022-05-12 21:50:00|22.88|19.52|22.86|19.5|22.94|19.58|22.86|19.5|0
1652392500000|2022-05-12 21:55:00|22.89|19.53|22.94|19.58|22.95|19.59|22.88|19.52|0
1652392800000|2022-05-12 22:00:00|23.15|19.79|23.31|19.95|23.72|20.36|23.15|19.79|0
1652393100000|2022-05-12 22:05:00|23.38|20.02|23.68|20.32|23.94|20.58|23.1|19.74|0
1652393400000|2022-05-12 22:10:00|23.75|20.39|24.09|20.73|24.24|20.88|23.6|20.24|0
1652393700000|2022-05-12 22:15:00|24.05|20.69|24.03|20.67|24.14|20.78|23.6|20.24|0
1652394000000|2022-05-12 22:20:00|24.12|20.76|23.61|20.25|24.27|20.91|23.61|20.25|0
1652394300000|2022-05-12 22:25:00|23.59|20.23|24.32|20.96|24.38|21.02|23.59|20.23|0
1652394600000|2022-05-12 22:30:00|24.34|20.98|23.71|20.35|24.34|20.98|23.7|20.34|0
1652394900000|2022-05-12 22:35:00|23.64|20.28|23.75|20.39|23.77|20.41|23.64|20.28|0
1652395200000|2022-05-12 22:40:00|23.77|20.41|23.99|20.63|23.99|20.63|23.75|20.39|0
1652395500000|2022-05-12 22:45:00|23.95|20.59|23.87|20.51|24.1|20.74|23.8|20.44|0
1652395800000|2022-05-12 22:50:00|23.89|20.53|23.95|20.59|24.14|20.78|23.81|20.45|0
1652396100000|2022-05-12 22:55:00|23.98|20.62|24.02|20.66|24.06|20.7|23.83|20.47|0
1652396400000|2022-05-12 23:00:00|24.06|20.7|24.7|21.34|24.82|21.46|23.96|20.6|0
1652396700000|2022-05-12 23:05:00|24.74|21.38|24.78|21.42|25.37|22.01|24.7|21.34|0
1652397000000|2022-05-12 23:10:00|24.76|21.4|25.07|21.71|25.24|21.88|24.7|21.34|0
1652397300000|2022-05-12 23:15:00|25.05|21.69|24.97|21.61|25.09|21.73|24.69|21.33|0
1652397600000|2022-05-12 23:20:00|25.04|21.68|25.67|22.31|25.69|22.33|25.04|21.68|0
1652397900000|2022-05-12 23:25:00|25.71|22.35|25.37|22.01|26.07|22.71|25.37|22.01|0
1652398200000|2022-05-12 23:30:00|25.43|22.07|25.69|22.33|25.89|22.53|25.29|21.93|0
1652398500000|2022-05-12 23:35:00|25.77|22.41|26.13|22.77|26.17|22.81|25.53|22.17|0
1652398800000|2022-05-12 23:40:00|26.15|22.79|26.25|22.89|26.54|23.18|26.13|22.77|0
1652399100000|2022-05-12 23:45:00|26.31|22.95|26.86|23.5|27.07|23.71|26.29|22.93|0
1652399400000|2022-05-12 23:50:00|26.9|23.54|26.88|23.52|26.98|23.62|26.69|23.33|0
1652399700000|2022-05-12 23:55:00|26.9|23.54|26.77|23.41|26.96|23.6|26.73|23.37|0
1652400000000|2022-05-13 00:00:00|26.73|23.37|26.98|23.62|26.98|23.62|26.07|22.71|0
1652400300000|2022-05-13 00:05:00|26.93|23.57|26.56|23.2|26.98|23.62|26.52|23.16|0
1652400600000|2022-05-13 00:10:00|26.52|23.16|26.88|23.52|27.05|23.69|26.07|22.71|0
1652400900000|2022-05-13 00:15:00|26.84|23.48|26.43|23.07|26.97|23.61|26.19|22.83|0
1652401200000|2022-05-13 00:20:00|26.33|22.97|26.64|23.28|26.64|23.28|26.25|22.89|0
1652401500000|2022-05-13 00:25:00|26.68|23.32|27.05|23.69|27.05|23.69|26.45|23.09|0
1652401800000|2022-05-13 00:30:00|27.09|23.73|27.79|24.43|27.79|24.43|27.05|23.69|0
1652402100000|2022-05-13 00:35:00|27.83|24.47|28|24.64|28|24.64|27.53|24.17|0
1652402400000|2022-05-13 00:40:00|27.95|24.59|27.86|24.5|28.08|24.72|27.78|24.42|0
1652402700000|2022-05-13 00:45:00|27.84|24.48|27.65|24.29|27.95|24.59|27.65|24.29|0
1652403000000|2022-05-13 00:50:00|27.6|24.24|27.69|24.33|27.77|24.41|27.6|24.24|0
1652403300000|2022-05-13 00:55:00|27.71|24.35|27.79|24.43|27.9|24.54|27.58|24.22|0
1652403600000|2022-05-13 01:00:00|27.77|24.41|27.72|24.36|27.77|24.41|27.42|24.06|0
1652403900000|2022-05-13 01:05:00|27.68|24.32|27.63|24.27|27.81|24.45|27.55|24.19|0
1652404200000|2022-05-13 01:10:00|27.7|24.34|27.84|24.48|27.89|24.53|27.48|24.12|0
1652404500000|2022-05-13 01:15:00|27.89|24.53|28.89|25.53|28.89|25.53|27.8|24.44|0
1652404800000|2022-05-13 01:20:00|28.84|25.48|29.13|25.77|29.22|25.86|28.75|25.39|0
1652405100000|2022-05-13 01:25:00|29.15|25.79|29.01|25.65|29.37|26.01|28.97|25.61|0
1652405400000|2022-05-13 01:30:00|29.08|25.72|28.74|25.38|29.1|25.74|28.57|25.21|0
1652405700000|2022-05-13 01:35:00|28.76|25.4|28.02|24.66|28.76|25.4|27.87|24.51|0
1652406000000|2022-05-13 01:40:00|28|24.64|28.01|24.65|28.43|25.07|27.91|24.55|0
1652406300000|2022-05-13 01:45:00|27.99|24.63|28.42|25.06|28.51|25.15|27.97|24.61|0
1652406600000|2022-05-13 01:50:00|28.45|25.09|28.98|25.62|29.11|25.75|28.29|24.93|0
1652406900000|2022-05-13 01:55:00|29|25.64|28.87|25.51|29.09|25.73|28.78|25.42|0
1652407200000|2022-05-13 02:00:00|28.91|25.55|29.2|25.84|29.44|26.08|28.87|25.51|0
1652407500000|2022-05-13 02:05:00|29.22|25.86|28.99|25.63|29.4|26.04|28.93|25.57|0
1652407800000|2022-05-13 02:10:00|29.01|25.65|28.77|25.41|29.04|25.68|28.62|25.26|0
1652408100000|2022-05-13 02:15:00|28.75|25.39|29.03|25.67|29.23|25.87|28.64|25.28|0
1652408400000|2022-05-13 02:20:00|28.99|25.63|28.89|25.53|29.16|25.8|28.85|25.49|0
1652408700000|2022-05-13 02:25:00|28.91|25.55|28.73|25.37|28.98|25.62|28.72|25.36|0
1652409000000|2022-05-13 02:30:00|28.76|25.4|29.02|25.66|29.02|25.66|28.71|25.35|0
1652409300000|2022-05-13 02:35:00|29|25.64|28.57|25.21|29.15|25.79|28.55|25.19|0
1652409600000|2022-05-13 02:40:00|28.66|25.3|28.83|25.47|28.92|25.56|28.66|25.3|0
1652409900000|2022-05-13 02:45:00|28.86|25.5|28.92|25.56|29.05|25.69|28.79|25.43|0
1652410200000|2022-05-13 02:50:00|28.87|25.51|28.83|25.47|28.96|25.6|28.72|25.36|0
1652410500000|2022-05-13 02:55:00|28.78|25.42|28.91|25.55|28.91|25.55|28.76|25.4|0
1652410800000|2022-05-13 03:00:00|28.82|25.46|28.77|25.41|29|25.64|28.73|25.37|0
1652411100000|2022-05-13 03:05:00|28.75|25.39|29.48|26.12|29.62|26.26|28.75|25.39|0
1652411400000|2022-05-13 03:10:00|29.5|26.14|29.57|26.21|29.62|26.26|29.26|25.9|0
1652411700000|2022-05-13 03:15:00|29.61|26.25|30.66|27.3|30.71|27.35|29.61|26.25|0
1652412000000|2022-05-13 03:20:00|30.69|27.33|31.32|27.96|31.34|27.98|30.52|27.16|0
1652412300000|2022-05-13 03:25:00|31.29|27.93|31.31|27.95|31.36|28|30.8|27.44|0
1652412600000|2022-05-13 03:30:00|31.36|28|31.88|28.52|32.12|28.76|31.31|27.95|0
1652412900000|2022-05-13 03:35:00|31.9|28.54|31.78|28.42|32.07|28.71|31.69|28.33|0
1652413200000|2022-05-13 03:40:00|31.94|28.58|32.06|28.7|32.16|28.8|31.92|28.56|0
1652413500000|2022-05-13 03:45:00|32.11|28.75|31.11|27.75|32.11|28.75|31.04|27.68|0
1652413800000|2022-05-13 03:50:00|31.13|27.77|30.87|27.51|31.36|28|30.82|27.46|0
1652414100000|2022-05-13 03:55:00|30.92|27.56|30.96|27.6|31.08|27.72|30.77|27.41|0
1652414400000|2022-05-13 04:00:00|30.91|27.55|30.26|26.9|30.96|27.6|30.26|26.9|0
1652414700000|2022-05-13 04:05:00|30.19|26.83|30.35|26.99|30.39|27.03|29.94|26.58|0
1652415000000|2022-05-13 04:10:00|30.3|26.94|30.02|26.66|30.3|26.94|29.71|26.35|0
1652415300000|2022-05-13 04:15:00|29.98|26.62|29.72|26.36|30.11|26.75|29.7|26.34|0
1652415600000|2022-05-13 04:20:00|29.7|26.34|30.08|26.72|30.11|26.75|29.7|26.34|0
1652415900000|2022-05-13 04:25:00|30.11|26.75|30.06|26.7|30.17|26.81|29.9|26.54|0
1652416200000|2022-05-13 04:30:00|30.03|26.67|29.92|26.56|30.15|26.79|29.87|26.51|0
1652416500000|2022-05-13 04:35:00|29.96|26.6|30.19|26.83|30.23|26.87|29.96|26.6|0
1652416800000|2022-05-13 04:40:00|30.14|26.78|30.23|26.87|30.28|26.92|30.05|26.69|0
1652417100000|2022-05-13 04:45:00|30.16|26.8|30.76|27.4|30.78|27.42|30.14|26.78|0
1652417400000|2022-05-13 04:50:00|30.73|27.37|30.92|27.56|31.15|27.79|30.64|27.28|0
1652417700000|2022-05-13 04:55:00|30.96|27.6|30.82|27.46|31.06|27.7|30.73|27.37|0
1652418000000|2022-05-13 05:00:00|30.87|27.51|30.49|27.13|30.91|27.55|30.12|26.76|0
1652418300000|2022-05-13 05:05:00|30.51|27.15|30.9|27.54|31.05|27.69|30.3|26.94|0
1652418600000|2022-05-13 05:10:00|30.95|27.59|30.71|27.35|31.23|27.87|30.62|27.26|0
1652418900000|2022-05-13 05:15:00|30.81|27.45|31.08|27.72|31.08|27.72|30.71|27.35|0
1652419200000|2022-05-13 05:20:00|31.22|27.86|31.24|27.88|31.6|28.24|31.04|27.68|0
1652419500000|2022-05-13 05:25:00|31.27|27.91|30.8|27.44|31.27|27.91|30.56|27.2|0
1652419800000|2022-05-13 05:30:00|30.82|27.46|31.19|27.83|31.26|27.9|30.56|27.2|0
1652420100000|2022-05-13 05:35:00|31.17|27.81|31.35|27.99|31.49|28.13|31.12|27.76|0
1652420400000|2022-05-13 05:40:00|31.3|27.94|31.3|27.94|31.42|28.06|31.11|27.75|0
1652420700000|2022-05-13 05:45:00|31.35|27.99|30.99|27.63|31.49|28.13|30.87|27.51|0
1652421000000|2022-05-13 05:50:00|30.97|27.61|30.82|27.46|30.97|27.61|30.59|27.23|0
1652421300000|2022-05-13 05:55:00|30.84|27.48|30.73|27.37|30.92|27.56|30.49|27.13|0
1652421600000|2022-05-13 06:00:00|30.77|27.41|30.35|26.99|31|27.64|30.33|26.97|0
1652421900000|2022-05-13 06:05:00|30.3|26.94|30.32|26.96|31|27.64|30.26|26.9|0
1652422200000|2022-05-13 06:10:00|30.3|26.94|29.3|25.94|30.3|26.94|29.23|25.87|0
1652422500000|2022-05-13 06:15:00|29.34|25.98|28.85|25.49|29.39|26.03|28.54|25.18|0
1652422800000|2022-05-13 06:20:00|28.89|25.53|29.25|25.89|29.43|26.07|28.83|25.47|0
1652423100000|2022-05-13 06:25:00|29.2|25.84|30.11|26.75|30.92|27.56|29.07|25.71|0
1652423400000|2022-05-13 06:30:00|30.07|26.71|30.12|26.76|30.33|26.97|29.58|26.22|0
1652423700000|2022-05-13 06:35:00|30.17|26.81|30.37|27.01|30.63|27.27|30.1|26.74|0
1652424000000|2022-05-13 06:40:00|30.46|27.1|30.71|27.35|30.78|27.42|29.96|26.6|0
1652424300000|2022-05-13 06:45:00|30.69|27.33|31.15|27.79|31.2|27.84|30.48|27.12|0
1652424600000|2022-05-13 06:50:00|31.1|27.74|30.96|27.6|31.24|27.88|30.77|27.41|0
1652424900000|2022-05-13 06:55:00|30.82|27.46|30.68|27.32|31.19|27.83|30.47|27.11|0
1652425200000|2022-05-13 07:00:00|30.45|27.09|29.4|26.04|30.61|27.25|29.05|25.69|0
1652425500000|2022-05-13 07:05:00|29.05|26.17|29.34|26.46|29.49|26.61|28.5|25.62|0
1652425800000|2022-05-13 07:10:00|29.38|26.5|29.88|27|30.4|27.52|29.25|26.37|0
1652426100000|2022-05-13 07:15:00|29.9|27.02|29.38|26.5|30.49|27.61|28.84|25.96|0
1652426400000|2022-05-13 07:20:00|29.4|26.52|31.09|28.21|31.4|28.52|29.15|26.27|0
1652426700000|2022-05-13 07:25:00|31.16|28.28|31.25|28.37|31.44|28.56|29.96|27.08|0
1652427000000|2022-05-13 07:30:00|31.35|28.47|32.45|29.57|32.74|29.86|30.91|28.03|0
1652427300000|2022-05-13 07:35:00|32.43|29.55|32.45|29.57|32.45|29.57|32.16|29.28|0
1652427600000|2022-05-13 07:40:00|32.4|29.52|31.86|28.98|32.4|29.52|31.62|28.74|0
1652427900000|2022-05-13 07:45:00|31.91|29.03|32|29.12|32.44|29.56|31.67|28.79|0
1652428200000|2022-05-13 07:50:00|32.05|29.17|31.33|28.45|32.15|29.27|31.33|28.45|0
1652428500000|2022-05-13 07:55:00|31.42|28.54|30.71|27.83|31.47|28.59|30.39|27.51|0
1652428800000|2022-05-13 08:00:00|30.67|27.79|31.58|28.7|31.89|29.01|30.67|27.79|0
1652429100000|2022-05-13 08:05:00|31.56|28.68|31.91|29.03|32.23|29.35|31.56|28.68|0
1652429400000|2022-05-13 08:10:00|31.94|29.06|31.26|28.38|31.99|29.11|31.17|28.29|0
1652429700000|2022-05-13 08:15:00|31.36|28.48|31.83|28.95|31.9|29.02|31.26|28.38|0
1652430000000|2022-05-13 08:20:00|31.79|28.91|32.26|29.38|32.26|29.38|31.59|28.71|0
1652430300000|2022-05-13 08:25:00|32.24|29.36|32.12|29.24|32.41|29.53|31.97|29.09|0
1652430600000|2022-05-13 08:30:00|32.11|29.23|32.01|29.13|32.28|29.4|31.44|28.56|0
1652430900000|2022-05-13 08:35:00|32.06|29.18|31.53|28.65|32.06|29.18|31.44|28.56|0
1652431200000|2022-05-13 08:40:00|31.48|28.6|31.22|28.34|31.65|28.77|30.96|28.08|0
1652431500000|2022-05-13 08:45:00|31.1|28.22|30.58|27.7|31.19|28.31|30.53|27.65|0
1652431800000|2022-05-13 08:50:00|30.53|27.65|31.14|28.26|31.16|28.28|30.32|27.44|0
1652432100000|2022-05-13 08:55:00|31.19|28.31|31.3|28.42|31.33|28.45|30.9|28.02|0
1652432400000|2022-05-13 09:00:00|31.32|28.44|31.77|28.89|31.89|29.01|31.32|28.44|0
1652432700000|2022-05-13 09:05:00|31.85|28.97|32.37|29.49|32.37|29.49|31.58|28.7|0
1652433000000|2022-05-13 09:10:00|32.33|29.45|32.03|29.15|32.37|29.49|32.03|29.15|0
1652433300000|2022-05-13 09:15:00|32.05|29.17|32.12|29.24|32.18|29.3|31.74|28.86|0
1652433600000|2022-05-13 09:20:00|32.17|29.29|32.02|29.14|32.17|29.29|32.02|29.14|0
1652433900000|2022-05-13 09:25:00|31.97|29.09|31.63|28.75|32.7|29.82|31.44|28.56|0
1652434200000|2022-05-13 09:30:00|31.68|28.8|30.97|28.09|31.78|28.9|30.73|27.85|0
1652434500000|2022-05-13 09:35:00|31.01|28.13|30.87|27.99|31.15|28.27|30.59|27.71|0
1652434800000|2022-05-13 09:40:00|30.96|28.08|31.07|28.19|31.15|28.27|30.68|27.8|0
1652435100000|2022-05-13 09:45:00|31.29|28.41|30.88|28|31.57|28.69|30.56|27.68|0
1652435400000|2022-05-13 09:50:00|30.91|28.03|29.97|27.09|30.95|28.07|29.97|27.09|0
1652435700000|2022-05-13 09:55:00|29.95|27.07|30.39|27.51|30.64|27.76|29.95|27.07|0
1652436000000|2022-05-13 10:00:00|30.34|27.46|30.73|27.85|30.75|27.87|30.27|27.39|0
1652436300000|2022-05-13 10:05:00|30.71|27.83|29.92|27.04|30.71|27.83|29.87|26.99|0
1652436600000|2022-05-13 10:10:00|29.99|27.11|31.1|28.22|31.15|28.27|29.8|26.92|0
1652436900000|2022-05-13 10:15:00|31.12|28.24|30.6|27.72|31.22|28.34|30.56|27.68|0
1652437200000|2022-05-13 10:20:00|30.62|27.74|30.95|28.07|30.97|28.09|30.51|27.63|0
1652437500000|2022-05-13 10:25:00|30.88|28|30.9|28.02|31.07|28.19|30.78|27.9|0
1652437800000|2022-05-13 10:30:00|30.83|27.95|31.2|28.32|31.34|28.46|30.69|27.81|0
1652438100000|2022-05-13 10:35:00|31.25|28.37|31.82|28.94|31.82|28.94|31.25|28.37|0
1652438400000|2022-05-13 10:40:00|31.84|28.96|31.19|28.31|31.91|29.03|31.19|28.31|0
1652438700000|2022-05-13 10:45:00|31.24|28.36|31.19|28.31|31.43|28.55|31.1|28.22|0
1652439000000|2022-05-13 10:50:00|31.16|28.28|31.38|28.5|31.61|28.73|31.16|28.28|0
1652439300000|2022-05-13 10:55:00|31.47|28.59|31.66|28.78|32|29.12|31.37|28.49|0
1652439600000|2022-05-13 11:00:00|31.75|28.87|31.37|28.49|32.04|29.16|31.18|28.3|0
1652439900000|2022-05-13 11:05:00|31.34|28.46|31.34|28.46|31.41|28.53|30.94|28.06|0
1652440200000|2022-05-13 11:10:00|31.32|28.44|31.22|28.34|31.32|28.44|31.03|28.15|0
1652440500000|2022-05-13 11:15:00|31.19|28.31|31.07|28.19|31.31|28.43|30.93|28.05|0
1652440800000|2022-05-13 11:20:00|31.02|28.14|31.07|28.19|31.21|28.33|30.93|28.05|0
1652441100000|2022-05-13 11:25:00|31.11|28.23|31.32|28.44|31.49|28.61|31.02|28.14|0
1652441400000|2022-05-13 11:30:00|31.35|28.47|32.11|29.23|32.11|29.23|31.01|28.13|0
1652441700000|2022-05-13 11:35:00|32.13|29.25|32.06|29.18|32.26|29.38|31.96|29.08|0
1652442000000|2022-05-13 11:40:00|32.08|29.2|31.72|28.84|32.25|29.37|31.48|28.6|0
1652442300000|2022-05-13 11:45:00|31.67|28.79|32.15|29.27|32.15|29.27|31.33|28.45|0
1652442600000|2022-05-13 11:50:00|32.05|29.17|32.2|29.32|32.2|29.32|31.47|28.59|0
1652442900000|2022-05-13 11:55:00|32.24|29.36|33.53|30.65|33.94|31.06|32.24|29.36|0
1652443200000|2022-05-13 12:00:00|33.68|30.8|32.9|30.02|34.04|31.16|32.88|30|0
1652443500000|2022-05-13 12:05:00|32.93|30.05|32.92|30.04|33.12|30.24|32.58|29.7|0
1652443800000|2022-05-13 12:10:00|32.97|30.09|32.87|29.99|33.27|30.39|32.53|29.65|0
1652444100000|2022-05-13 12:15:00|32.92|30.04|33.34|30.46|33.67|30.79|32.72|29.84|0
1652444400000|2022-05-13 12:20:00|33.36|30.48|32.89|30.01|33.61|30.73|32.76|29.88|0
1652444700000|2022-05-13 12:25:00|32.91|30.03|32.86|29.98|32.91|30.03|32.61|29.73|0
1652445000000|2022-05-13 12:30:00|32.83|29.95|33.73|30.85|33.81|30.93|32.81|29.93|0
1652445300000|2022-05-13 12:35:00|33.75|30.87|33.55|30.67|33.81|30.93|33.45|30.57|0
1652445600000|2022-05-13 12:40:00|33.6|30.72|33.47|30.59|33.82|30.94|33.22|30.34|0
1652445900000|2022-05-13 12:45:00|33.52|30.64|33.97|31.09|34.02|31.14|33.47|30.59|0
1652446200000|2022-05-13 12:50:00|33.92|31.04|34.27|31.39|34.37|31.49|33.76|30.88|0
1652446500000|2022-05-13 12:55:00|34.32|31.44|33.2|30.32|34.37|31.49|33.2|30.32|0
1652446800000|2022-05-13 13:00:00|33.3|30.42|32.65|29.77|33.4|30.52|32.41|29.53|0
1652447100000|2022-05-13 13:05:00|32.7|29.82|32.55|29.67|33.2|30.32|32.41|29.53|0
1652447400000|2022-05-13 13:10:00|32.5|29.62|31.2|28.32|32.7|29.82|31.1|28.22|0
1652447700000|2022-05-13 13:15:00|31.24|28.36|31.24|28.36|31.82|28.94|31.2|28.32|0
1652448000000|2022-05-13 13:20:00|31.14|28.26|30.76|27.88|31.29|28.41|30.76|27.88|0
1652448300000|2022-05-13 13:25:00|30.86|27.98|31.04|28.16|31.33|28.45|30.62|27.74|0
1652448600000|2022-05-13 13:30:00|31.47|28.59|30.24|27.36|32.14|29.26|30.24|27.36|0
1652448900000|2022-05-13 13:35:00|30.15|27.27|30.01|27.13|32.63|29.75|29.15|26.27|0
1652449200000|2022-05-13 13:40:00|29.97|27.09|30.91|28.03|31.4|28.52|29.09|26.21|0
1652449500000|2022-05-13 13:45:00|31.01|28.13|29.4|26.52|31.25|28.37|28.89|26.01|0
1652449800000|2022-05-13 13:50:00|29.58|26.7|32.98|30.1|33.19|30.31|29.45|26.57|0
1652450100000|2022-05-13 13:55:00|33.08|30.2|32.05|29.17|33.2|30.32|31.58|28.7|0
1652450400000|2022-05-13 14:00:00|32.27|29.39|34.55|31.67|35.05|32.17|32.1|29.22|0
1652450700000|2022-05-13 14:05:00|34.76|31.88|34.65|31.77|34.87|31.99|33.25|30.37|0
1652451000000|2022-05-13 14:10:00|34.7|31.82|34.7|31.82|35.45|32.57|33.87|30.99|0
1652451300000|2022-05-13 14:15:00|34.75|31.87|34.64|31.76|35.07|32.19|33.55|30.67|0
1652451600000|2022-05-13 14:20:00|34.8|31.92|37.64|34.76|37.75|34.87|34.8|31.92|0
1652451900000|2022-05-13 14:25:00|37.75|34.87|37.35|34.47|38.43|35.55|37.13|34.25|0
1652452200000|2022-05-13 14:30:00|37.3|34.42|37.62|34.74|38.79|35.91|36.56|33.68|0
1652452500000|2022-05-13 14:35:00|37.67|34.79|37.28|34.4|38.07|35.19|36.67|33.79|0
1652452800000|2022-05-13 14:40:00|37.22|34.34|35.72|32.84|37.36|34.48|35.19|32.31|0
1652453100000|2022-05-13 14:45:00|35.67|32.79|36.09|33.21|36.81|33.93|34.45|31.57|0
1652453400000|2022-05-13 14:50:00|36.04|33.16|38.14|35.26|38.25|35.37|35.82|32.94|0
1652453700000|2022-05-13 14:55:00|38.25|35.37|37.8|34.92|38.65|35.77|37.35|34.47|0
1652454000000|2022-05-13 15:00:00|37.57|34.69|37.07|34.19|37.96|35.08|36.36|33.48|0
1652454300000|2022-05-13 15:05:00|37.23|34.35|38.07|35.19|38.24|35.36|37.12|34.24|0
1652454600000|2022-05-13 15:10:00|38.04|35.16|37.95|35.07|38.35|35.47|37.45|34.57|0
1652454900000|2022-05-13 15:15:00|37.73|34.85|37.05|34.17|37.95|35.07|36.45|33.57|0
1652455200000|2022-05-13 15:20:00|37|34.12|38.4|35.52|38.97|36.09|37|34.12|0
1652455500000|2022-05-13 15:25:00|38.51|35.63|39.25|36.37|39.43|36.55|38.06|35.18|0
1652455800000|2022-05-13 15:30:00|39.31|36.43|38.01|35.13|39.49|36.61|34.92|32.04|0
1652456100000|2022-05-13 15:35:00|37.95|35.07|38.57|35.69|38.86|35.98|37.72|34.84|0
1652456400000|2022-05-13 15:40:00|38.52|35.64|37.66|34.78|38.52|35.64|36.66|33.78|0
1652456700000|2022-05-13 15:45:00|37.6|34.72|37.15|34.27|37.6|34.72|36.76|33.88|0
1652457000000|2022-05-13 15:50:00|37.09|34.21|38.56|35.68|38.62|35.74|36.98|34.1|0
1652457300000|2022-05-13 15:55:00|38.5|35.62|38.1|35.22|38.67|35.79|37.93|35.05|0
1652457600000|2022-05-13 16:00:00|38.38|35.5|39.42|36.54|39.48|36.6|38.21|35.33|0
1652457900000|2022-05-13 16:05:00|39.48|36.6|41.08|38.2|41.08|38.2|39.42|36.54|0
1652458200000|2022-05-13 16:10:00|41.14|38.26|41.56|38.68|42.23|39.35|40.6|37.72|0
1652458500000|2022-05-13 16:15:00|41.5|38.62|40.65|37.77|41.8|38.92|40.65|37.77|0
1652458800000|2022-05-13 16:20:00|40.59|37.71|40.05|37.17|41.01|38.13|39.64|36.76|0
1652459100000|2022-05-13 16:25:00|39.75|36.87|39.99|37.11|39.99|37.11|38.82|35.94|0
1652459400000|2022-05-13 16:30:00|40.04|37.16|40.72|37.84|41.54|38.66|40.04|37.16|0
1652459700000|2022-05-13 16:35:00|40.66|37.78|40.9|38.02|41.08|38.2|40.6|37.72|0
1652460000000|2022-05-13 16:40:00|40.84|37.96|40.42|37.54|41.44|38.56|40.42|37.54|0
1652460300000|2022-05-13 16:45:00|40.54|37.66|40.32|37.44|41.15|38.27|39.76|36.88|0
1652460600000|2022-05-13 16:50:00|40.26|37.38|38.87|35.99|40.26|37.38|37.74|34.86|0
1652460900000|2022-05-13 16:55:00|38.81|35.93|40.14|37.26|40.2|37.32|38.81|35.93|0
1652461200000|2022-05-13 17:00:00|40.19|37.31|40.48|37.6|41.14|38.26|39.78|36.9|0
1652461500000|2022-05-13 17:05:00|40.31|37.43|39.37|36.49|40.37|37.49|38.97|36.09|0
1652461800000|2022-05-13 17:10:00|39.31|36.43|39.3|36.42|39.78|36.9|38.74|35.86|0
1652462100000|2022-05-13 17:15:00|39.07|36.19|37.87|34.99|39.07|36.19|37.65|34.77|0
1652462400000|2022-05-13 17:20:00|37.81|34.93|38.55|35.43|38.55|35.43|36.98|34.09|0
1652462700000|2022-05-13 17:25:00|38.61|35.49|37.65|34.53|39.18|36.06|37.65|34.53|0
1652463000000|2022-05-13 17:30:00|37.93|34.81|38.49|35.37|38.66|35.54|37.53|34.41|0
1652463300000|2022-05-13 17:35:00|38.54|35.42|37.05|33.93|38.54|35.42|37.03|33.91|0
1652463600000|2022-05-13 17:40:00|37.03|33.91|35.88|32.76|37.08|33.96|35.55|32.43|0
1652463900000|2022-05-13 17:45:00|35.82|32.7|36.36|33.24|36.47|33.35|35.02|31.9|0
1652464200000|2022-05-13 17:50:00|36.25|33.13|35.76|32.64|36.58|33.46|35.23|32.11|0
1652464500000|2022-05-13 17:55:00|35.71|32.59|34.43|31.31|35.76|32.64|33.86|30.74|0
1652464800000|2022-05-13 18:00:00|34.27|31.15|31.98|28.86|34.27|31.15|30.64|27.52|0
1652465100000|2022-05-13 18:05:00|31.79|28.67|33.27|30.15|33.47|30.35|31.02|27.9|0
1652465400000|2022-05-13 18:10:00|33.22|30.1|32.45|29.57|34.08|30.96|32.37|29.25|0
1652465700000|2022-05-13 18:15:00|32.4|29.52|33.77|30.89|33.8|30.92|31.95|29.07|0
1652466000000|2022-05-13 18:20:00|33.85|30.97|32.34|29.46|33.85|30.97|31.8|28.92|0
1652466300000|2022-05-13 18:25:00|32.49|29.61|32.63|29.75|32.89|30.01|31.56|28.68|0
1652466600000|2022-05-13 18:30:00|32.78|29.9|34.25|31.37|35.94|33.06|32.78|29.9|0
1652466900000|2022-05-13 18:35:00|34.2|31.32|33.63|30.75|34.56|31.68|33|30.12|0
1652467200000|2022-05-13 18:40:00|33.68|30.8|34.71|31.83|34.97|32.09|33.23|30.35|0
1652467500000|2022-05-13 18:45:00|34.76|31.88|33.88|31|34.82|31.94|33.22|30.34|0
1652467800000|2022-05-13 18:50:00|33.78|30.9|37.61|34.73|37.7|34.82|33.73|30.85|0
1652468100000|2022-05-13 18:55:00|37.72|34.84|37.72|34.84|37.78|34.9|37.03|34.15|0
1652468400000|2022-05-13 19:00:00|37.83|34.95|35.72|32.84|37.94|35.06|35.67|32.79|0
1652468700000|2022-05-13 19:05:00|35.78|32.9|37.3|34.9|37.49|34.96|35.78|32.9|0
1652469000000|2022-05-13 19:10:00|37.36|34.96|38.35|35.95|38.46|36.06|36.99|34.59|0
1652469300000|2022-05-13 19:15:00|38.46|36.06|38.75|36.35|39.39|36.99|37.78|35.38|0
1652469600000|2022-05-13 19:20:00|38.63|36.23|38.98|36.58|39.27|36.87|37.77|35.37|0
1652469900000|2022-05-13 19:25:00|38.86|36.46|39.91|37.51|40.03|37.63|38.34|35.94|0
1652470200000|2022-05-13 19:30:00|39.85|37.45|36.19|33.79|40.33|37.93|36.03|33.63|0
1652470500000|2022-05-13 19:35:00|36.22|33.82|36.64|33.76|37.82|34.94|35.27|32.87|0
1652470800000|2022-05-13 19:40:00|36.75|33.87|37.87|34.99|38.45|35.57|36.53|33.65|0
1652471100000|2022-05-13 19:45:00|38.48|35.6|37.02|34.14|38.73|35.85|35.65|32.77|0
1652471400000|2022-05-13 19:50:00|36.97|34.09|35.38|32.5|36.97|34.09|33.64|30.76|0
1652471700000|2022-05-13 19:55:00|35.22|32.34|36.59|33.71|36.93|34.05|34.46|31.58|0
1652472000000|2022-05-13 20:00:00|36.82|33.94|34.7|32.3|36.82|33.95|34.54|32.14|0
1652472300000|2022-05-13 20:05:00|34.73|32.33|34|31.6|34.81|32.41|33.89|31.49|0
1652472600000|2022-05-13 20:10:00|34.08|31.68|33.99|31.59|34.48|32.08|33.94|31.54|0
1652684700000|2022-05-16 07:05:00|31.21|28.81|30.2|27.8|31.23|28.83|29.86|27.46|0
1652685000000|2022-05-16 07:10:00|30.32|27.92|30.09|27.69|30.32|27.92|29.09|26.69|0
1652685300000|2022-05-16 07:15:00|29.97|27.57|28.87|26.47|30.05|27.65|28.78|26.38|0
1652685600000|2022-05-16 07:20:00|28.76|26.36|29.68|27.28|29.7|27.3|28.29|25.89|0
1652685900000|2022-05-16 07:25:00|29.73|27.33|31.33|28.93|31.7|29.3|29.73|27.33|0
1652686200000|2022-05-16 07:30:00|31.58|29.18|31.93|29.53|32.23|29.83|31.23|28.83|0
1652686500000|2022-05-16 07:35:00|31.98|29.58|31.82|29.42|32.2|29.8|31.25|28.85|0
1652686800000|2022-05-16 07:40:00|31.77|29.37|31.99|29.59|32.43|30.03|31.69|29.29|0
1652687100000|2022-05-16 07:45:00|32.02|29.62|32.47|30.07|33.17|30.77|31.82|29.42|0
1652687400000|2022-05-16 07:50:00|32.42|30.02|31.07|28.67|32.91|30.51|30.97|28.57|0
1652687700000|2022-05-16 07:55:00|31.02|28.62|31.16|28.76|31.64|29.24|30.7|28.3|0
1652688000000|2022-05-16 08:00:00|31.24|28.84|31.79|29.39|32.14|29.74|31.11|28.71|0
1652688300000|2022-05-16 08:05:00|31.76|29.36|31.88|29.48|31.99|29.59|31.28|28.88|0
1652688600000|2022-05-16 08:10:00|31.86|29.46|32.6|30.2|32.6|30.2|31.86|29.46|0
1652688900000|2022-05-16 08:15:00|32.57|30.17|33.48|31.08|33.64|31.24|32.44|30.04|0
1652689200000|2022-05-16 08:20:00|33.58|31.18|33.84|31.44|33.92|31.52|33.34|30.94|0
1652689500000|2022-05-16 08:25:00|33.92|31.52|32.97|30.57|33.98|31.58|32.87|30.47|0
1652689800000|2022-05-16 08:30:00|33|30.6|33.36|30.96|33.76|31.36|32.69|30.29|0
1652690100000|2022-05-16 08:35:00|33.33|30.93|32.78|30.38|33.57|31.17|32.65|30.25|0
1652690400000|2022-05-16 08:40:00|32.83|30.43|32.98|30.58|33.2|30.8|32.34|29.94|0
1652690700000|2022-05-16 08:45:00|33.01|30.61|33.29|30.89|33.4|31|32.93|30.53|0
1652691000000|2022-05-16 08:50:00|33.32|30.92|34.11|31.71|34.14|31.74|33.19|30.79|0
1652691300000|2022-05-16 08:55:00|34.08|31.68|34.84|32.44|34.84|32.44|33.98|31.58|0
1652691600000|2022-05-16 09:00:00|34.81|32.41|34.91|32.51|35.05|32.65|34.56|32.16|0
1652691900000|2022-05-16 09:05:00|34.94|32.54|34.34|31.94|34.94|32.54|34.15|31.75|0
1652692200000|2022-05-16 09:10:00|34.31|31.91|34.36|31.96|34.66|32.26|34.18|31.78|0
1652692500000|2022-05-16 09:15:00|34.39|31.99|34.14|31.74|34.55|32.15|33.98|31.58|0
1652692800000|2022-05-16 09:20:00|34.22|31.82|33.47|31.07|34.28|31.88|33.37|30.97|0
1652693100000|2022-05-16 09:25:00|33.5|31.1|32.79|30.39|33.55|31.15|32.74|30.34|0
1652693400000|2022-05-16 09:30:00|32.74|30.34|33.23|30.83|33.39|30.99|32.74|30.34|0
1652693700000|2022-05-16 09:35:00|33.26|30.86|32.6|30.2|33.26|30.86|32.57|30.17|0
1652694000000|2022-05-16 09:40:00|32.55|30.15|32.62|30.22|32.93|30.53|32.42|30.02|0
1652694300000|2022-05-16 09:45:00|32.6|30.2|32.98|30.58|32.98|30.58|32.57|30.17|0
1652694600000|2022-05-16 09:50:00|32.95|30.55|32.48|30.08|33.03|30.63|32.46|30.06|0
1652694900000|2022-05-16 09:55:00|32.51|30.11|31.94|29.54|32.56|30.16|31.64|29.24|0
1652695200000|2022-05-16 10:00:00|32.1|29.7|32.71|30.31|32.71|30.31|32.04|29.64|0
1652695500000|2022-05-16 10:05:00|32.81|30.41|32.39|29.99|32.81|30.41|32.19|29.79|0
1652695800000|2022-05-16 10:10:00|32.42|30.02|32.86|30.46|32.86|30.46|32.21|29.81|0
1652696100000|2022-05-16 10:15:00|32.88|30.48|32.75|30.35|33.03|30.63|32.65|30.25|0
1652696400000|2022-05-16 10:20:00|32.8|30.4|32.33|29.93|32.8|30.4|32.2|29.8|0
1652696700000|2022-05-16 10:25:00|32.48|30.08|33.18|30.78|33.42|31.02|32.43|30.03|0
1652697000000|2022-05-16 10:30:00|33.08|30.68|32.58|30.18|33.08|30.68|32.27|29.87|0
1652697300000|2022-05-16 10:35:00|32.73|30.33|32.79|30.39|33.2|30.8|32.35|29.95|0
1652697600000|2022-05-16 10:40:00|32.84|30.44|32.47|30.07|32.89|30.49|32.32|29.92|0
1652697900000|2022-05-16 10:45:00|32.53|30.13|32.52|30.12|32.89|30.49|32.37|29.97|0
1652698200000|2022-05-16 10:50:00|32.5|30.1|31.85|29.45|32.57|30.17|31.85|29.45|0
1652698500000|2022-05-16 10:55:00|31.93|29.53|32.1|29.7|32.62|30.22|31.93|29.53|0
1652698800000|2022-05-16 11:00:00|32.26|29.86|32.2|29.8|32.51|30.11|32.05|29.65|0
1652699100000|2022-05-16 11:05:00|32.1|29.7|33.03|30.63|33.24|30.84|32.1|29.7|0
1652699400000|2022-05-16 11:10:00|32.97|30.57|32.52|30.12|33.18|30.78|32.42|30.02|0
1652699700000|2022-05-16 11:15:00|32.55|30.15|32.62|30.22|32.68|30.28|32.21|29.81|0
1652700000000|2022-05-16 11:20:00|32.65|30.25|32.78|30.38|32.99|30.59|32.05|29.65|0
1652700300000|2022-05-16 11:25:00|32.72|30.32|31.89|29.49|32.78|30.38|31.74|29.34|0
1652700600000|2022-05-16 11:30:00|31.94|29.54|31.43|29.03|32.05|29.65|31.38|28.98|0
1652700900000|2022-05-16 11:35:00|31.4|29|31.63|29.23|31.78|29.38|31.38|28.98|0
1652701200000|2022-05-16 11:40:00|31.6|29.2|32.03|29.63|32.09|29.69|31.58|29.18|0
1652701500000|2022-05-16 11:45:00|32.06|29.66|32.18|29.78|32.49|30.09|31.93|29.53|0
1652701800000|2022-05-16 11:50:00|32.13|29.73|32.57|30.17|32.86|30.46|31.93|29.53|0
1652702100000|2022-05-16 11:55:00|32.62|30.22|32.15|29.75|32.65|30.25|31.84|29.44|0
1652702400000|2022-05-16 12:00:00|32.25|29.85|32.04|29.64|32.82|30.42|31.63|29.23|0
1652702700000|2022-05-16 12:05:00|32.09|29.69|31.83|29.43|32.09|29.69|31.42|29.02|0
1652703000000|2022-05-16 12:10:00|31.78|29.38|32.71|30.31|32.81|30.41|31.65|29.25|0
1652703300000|2022-05-16 12:15:00|32.73|30.33|33.02|30.62|33.23|30.83|32.55|30.15|0
1652703600000|2022-05-16 12:20:00|33.12|30.72|33.97|31.57|33.97|31.57|33.04|30.64|0
1652703900000|2022-05-16 12:25:00|33.89|31.49|33.38|30.98|34.57|32.17|32.64|30.24|0
1652704200000|2022-05-16 12:30:00|33.43|31.03|34.79|32.39|34.84|32.44|32.84|30.44|0
1652704500000|2022-05-16 12:35:00|34.84|32.44|34.4|32|35.06|32.66|34.07|31.67|0
1652704800000|2022-05-16 12:40:00|34.42|32.02|33.52|31.12|34.42|32.02|33.42|31.02|0
1652705100000|2022-05-16 12:45:00|33.55|31.15|32.67|30.27|33.58|31.18|32.56|30.16|0
1652705400000|2022-05-16 12:50:00|32.64|30.24|32.88|30.48|33.04|30.64|32.61|30.21|0
1652705700000|2022-05-16 12:55:00|32.93|30.53|31.99|29.59|33.03|30.63|31.44|29.04|0
1652706000000|2022-05-16 13:00:00|32.04|29.64|32.35|29.95|32.4|30|31.78|29.38|0
1652706300000|2022-05-16 13:05:00|32.42|30.02|31.88|29.48|32.5|30.1|31.37|28.97|0
1652706600000|2022-05-16 13:10:00|31.82|29.42|31.41|29.01|31.93|29.53|31.01|28.61|0
1652706900000|2022-05-16 13:15:00|31.46|29.06|30.72|28.32|31.46|29.06|30.7|28.3|0
1652707200000|2022-05-16 13:20:00|30.6|28.2|30.34|27.94|30.6|28.2|29.46|27.06|0
1652707500000|2022-05-16 13:25:00|30.44|28.04|30.24|27.84|30.89|28.49|29.9|27.5|0
1652707800000|2022-05-16 13:30:00|30.46|28.06|29.94|27.54|32.06|29.66|29.21|26.81|0
1652708100000|2022-05-16 13:35:00|30.34|27.94|32.78|30.38|32.93|30.53|28.77|26.37|0
1652708400000|2022-05-16 13:40:00|32.99|30.59|29.21|26.81|33.55|31.15|29.02|26.62|0
1652708700000|2022-05-16 13:45:00|28.97|26.57|26.44|24.04|29.48|27.08|25.68|23.28|0
1652709000000|2022-05-16 13:50:00|26.55|24.15|28.25|25.85|28.86|26.46|25.8|23.4|0
1652709300000|2022-05-16 13:55:00|28.39|25.99|27.64|25.24|29.29|26.89|27.27|24.87|0
1652709600000|2022-05-16 14:00:00|27.78|25.38|27.27|24.87|28.15|25.75|25.88|23.48|0
1652709900000|2022-05-16 14:05:00|27.61|25.21|30.29|27.89|30.41|28.01|27.29|24.89|0
1652710200000|2022-05-16 14:10:00|30.36|27.96|29.6|27.2|31.21|28.81|29.07|26.67|0
1652710500000|2022-05-16 14:15:00|29.55|27.15|30.84|28.44|31.56|29.16|29.5|27.1|0
1652710800000|2022-05-16 14:20:00|30.95|28.55|31.11|28.71|32.7|30.3|30.6|28.2|0
1652711100000|2022-05-16 14:25:00|31.06|28.66|32.72|30.32|32.93|30.53|30|27.6|0
1652711400000|2022-05-16 14:30:00|32.8|30.4|29.4|27|32.88|30.48|29.06|26.66|0
1652711700000|2022-05-16 14:35:00|29.5|27.1|30.95|28.55|31.05|28.65|29.15|26.75|0
1652712000000|2022-05-16 14:40:00|30.85|28.45|30.49|28.09|30.9|28.5|29.14|26.74|0
1652712300000|2022-05-16 14:45:00|30.44|28.04|27.5|25.1|30.44|28.04|27.4|25|0
1652712600000|2022-05-16 14:50:00|27.47|25.07|27.31|24.91|28.06|25.66|26.87|24.47|0
1652712900000|2022-05-16 14:55:00|27.26|24.86|26.18|23.78|27.49|25.09|25.87|23.47|0
1652713200000|2022-05-16 15:00:00|25.78|23.38|26.26|23.86|26.54|24.14|25.29|22.89|0
1652713500000|2022-05-16 15:05:00|26.11|23.71|27.13|24.73|27.13|24.73|25.11|22.72|0
1652713800000|2022-05-16 15:10:00|26.8|24.4|26.76|24.36|27.5|25.1|26.39|23.99|0
1652714100000|2022-05-16 15:15:00|26.66|24.26|27.63|25.23|28.34|25.94|26.57|24.17|0
1652714400000|2022-05-16 15:20:00|27.68|25.28|27.25|24.85|27.68|25.28|26.57|24.17|0
1652714700000|2022-05-16 15:25:00|27.23|24.83|27.2|24.8|27.39|24.99|26.52|24.12|0
1652715000000|2022-05-16 15:30:00|27.06|24.66|27.49|25.09|27.49|25.09|25.76|23.36|0
1652715300000|2022-05-16 15:35:00|27.82|25.42|28.05|25.65|28.29|25.89|25.31|22.91|0
1652715600000|2022-05-16 15:40:00|28.29|25.89|29.45|27.05|29.45|27.05|26.74|24.34|0
1652715900000|2022-05-16 15:45:00|29.4|27|30.05|27.65|30.05|27.65|28.91|26.51|0
1652716200000|2022-05-16 15:50:00|30|27.6|30.42|28.02|30.8|28.4|28.39|25.99|0
1652716500000|2022-05-16 15:55:00|30.52|28.12|30.37|27.97|30.99|28.59|30.07|27.67|0
1652716800000|2022-05-16 16:00:00|30.62|28.22|30.88|28.48|31.71|29.31|30.14|27.74|0
1652717100000|2022-05-16 16:05:00|30.77|28.37|29.58|27.18|30.77|28.37|28.86|26.46|0
1652717400000|2022-05-16 16:10:00|29.5|27.1|28.71|26.31|29.65|27.25|28.61|26.21|0
1652717700000|2022-05-16 16:15:00|28.95|26.55|28.89|26.49|29|26.6|27.74|25.34|0
1652718000000|2022-05-16 16:20:00|28.74|26.34|27.94|25.54|28.98|26.58|27.61|25.21|0
1652718300000|2022-05-16 16:25:00|27.99|25.59|28.37|25.97|28.71|26.31|27.47|25.07|0
1652718600000|2022-05-16 16:30:00|28.32|25.92|28.61|26.21|29.1|26.7|27.79|25.39|0
1652718900000|2022-05-16 16:35:00|28.85|26.45|27.36|24.96|29.7|27.3|27.27|24.87|0
1652719200000|2022-05-16 16:40:00|27.31|24.91|27.08|24.68|27.64|25.24|26.5|24.1|0
1652719500000|2022-05-16 16:45:00|27.03|24.63|28.6|26.2|28.6|26.2|26.75|24.35|0
1652719800000|2022-05-16 16:50:00|28.69|26.29|27.12|24.72|28.79|26.39|26.93|24.53|0
1652720100000|2022-05-16 16:55:00|26.98|24.58|27.44|25.04|27.63|25.23|26.68|24.28|0
1652720400000|2022-05-16 17:00:00|27.16|24.76|27.96|25.56|27.96|25.56|26.56|24.16|0
1652720700000|2022-05-16 17:05:00|27.91|25.51|29.12|26.72|29.17|26.77|27.48|25.08|0
1652721000000|2022-05-16 17:10:00|29.02|26.62|30.45|28.05|31.49|29.09|28.73|26.33|0
1652721300000|2022-05-16 17:15:00|30.35|27.95|28.75|26.35|30.61|28.21|28.66|26.26|0
1652721600000|2022-05-16 17:20:00|28.85|26.45|30.91|28.51|31.69|29.29|28.66|26.26|0
1652721900000|2022-05-16 17:25:00|31.01|28.61|32.37|29.97|32.54|30.14|30.65|28.25|0
1652722200000|2022-05-16 17:30:00|32.27|29.87|32.8|30.4|33.13|30.73|32.27|29.87|0
1652722500000|2022-05-16 17:35:00|32.69|30.29|32.26|29.86|33.07|30.67|31.52|29.12|0
1652722800000|2022-05-16 17:40:00|32.37|29.97|32.69|30.29|33.45|31.05|31.05|28.65|0
1652723100000|2022-05-16 17:45:00|32.74|30.34|31.56|29.16|32.79|30.39|31.41|29.01|0
1652723400000|2022-05-16 17:50:00|31.67|29.27|31.61|29.21|32.36|29.96|31.4|29|0
1652723700000|2022-05-16 17:55:00|31.72|29.32|31.87|29.47|32.35|29.95|31.32|28.92|0
1652724000000|2022-05-16 18:00:00|31.98|29.58|32.45|30.05|32.51|30.11|30.83|28.43|0
1652724300000|2022-05-16 18:05:00|32.51|30.11|33.59|31.19|33.93|31.53|32.51|30.11|0
1652724600000|2022-05-16 18:10:00|33.65|31.25|32.74|30.34|33.65|31.25|32.18|29.78|0
1652724900000|2022-05-16 18:15:00|32.82|30.42|32.77|30.37|33.53|31.13|32.18|29.78|0
1652725200000|2022-05-16 18:20:00|32.82|30.42|33.23|30.83|33.8|31.4|32.55|30.15|0
1652725500000|2022-05-16 18:25:00|33.34|30.94|35.15|32.75|35.15|32.75|32.96|30.56|0
1652725800000|2022-05-16 18:30:00|35.21|32.81|35.38|32.98|36.01|33.61|35.03|32.63|0
1652726100000|2022-05-16 18:35:00|35.93|33.53|34.81|32.41|36.05|33.65|34.19|31.79|0
1652726400000|2022-05-16 18:40:00|35.03|32.63|34.18|31.78|35.6|33.2|34.07|31.67|0
1652726700000|2022-05-16 18:45:00|34.24|31.84|33.02|30.62|34.63|32.23|32.91|30.51|0
1652727000000|2022-05-16 18:50:00|32.96|30.56|33.12|30.72|33.95|31.55|32.26|29.86|0
1652727300000|2022-05-16 18:55:00|33.01|30.61|33.72|31.32|34.12|31.72|32.9|30.5|0
1652727600000|2022-05-16 19:00:00|33.78|31.38|33.89|31.49|34.05|31.65|32.95|30.55|0
1652727900000|2022-05-16 19:05:00|33.83|31.43|32.84|30.44|34.5|32.1|32.78|30.38|0
1652728200000|2022-05-16 19:10:00|32.57|30.17|30.75|27.87|32.62|30.22|30.45|27.57|0
1652728500000|2022-05-16 19:15:00|30.6|27.72|30.54|27.66|31.47|28.59|29.76|26.88|0
1652728800000|2022-05-16 19:20:00|30.34|27.46|29.65|26.77|30.34|27.46|28.53|25.65|0
1652729100000|2022-05-16 19:25:00|29.6|26.72|29.57|26.69|30.12|27.24|29.25|26.37|0
1652729400000|2022-05-16 19:30:00|29.65|26.77|28.47|25.59|30.15|27.27|28.37|25.49|0
1652729700000|2022-05-16 19:35:00|28.32|25.44|28.61|25.73|29|26.12|27.75|24.87|0
1652730000000|2022-05-16 19:40:00|28.68|25.8|27.6|24.72|29.04|26.16|27.51|24.63|0
1652730300000|2022-05-16 19:45:00|27.51|24.63|26.24|23.36|27.84|24.96|25.75|22.87|0
1652730600000|2022-05-16 19:50:00|26.89|24.01|26.98|24.1|28.32|25.44|26.61|23.73|0
1652730900000|2022-05-16 19:55:00|27.07|24.19|27.12|24.24|27.31|24.43|25.34|22.46|0
1652731200000|2022-05-16 20:00:00|27.02|24.14|26.6|23.72|27.12|24.24|26.14|23.26|0
1652731500000|2022-05-16 20:05:00|26.51|23.63|25.87|23.47|26.65|23.96|25.72|23.32|0
1652731800000|2022-05-16 20:10:00|25.94|23.54|26.21|23.81|26.49|24.09|25.94|23.54|0
1652732100000|2022-05-16 20:15:00|26.26|23.76|26.02|23.54|26.31|23.81|25.97|23.5|0
1652732400000|2022-05-16 20:20:00|25.97|23.5|25.64|23.19|26.02|23.54|25.64|23.19|0
1652732700000|2022-05-16 20:25:00|25.63|23.28|25.77|23.32|25.89|23.43|25.63|23.19|0
1652733000000|2022-05-16 20:30:00|25.82|23.36|25.72|23.27|25.94|23.47|25.68|23.23|0
1652733300000|2022-05-16 20:35:00|25.77|23.32|24.38|22.06|25.87|23.4|24.33|22.02|0
1652733600000|2022-05-16 20:40:00|24.33|22.02|24.33|22.01|24.47|22.14|24.24|21.93|0
1652733900000|2022-05-16 20:45:00|24.37|22.05|24.33|22.01|24.37|22.05|24.33|22.01|0
1652734200000|2022-05-16 20:50:00|24.32|22.05|24.32|22.01|24.37|22.05|24.32|22.01|0
1652734500000|2022-05-16 20:55:00|24.37|22|24.29|21.98|24.41|22.09|24.29|21.98|0
1652734800000|2022-05-16 21:00:00|24.3|21.99|24.23|21.92|24.3|21.99|24.2|21.9|0
1652735100000|2022-05-16 21:05:00|24.25|21.94|24.24|21.93|24.25|21.94|24.22|21.92|0
1652735400000|2022-05-16 21:10:00|24.31|22|24.38|22.06|24.39|22.07|24.3|21.98|0
1652735700000|2022-05-16 21:15:00|24.34|22.02|24.26|21.95|24.39|22.07|24.26|21.95|0
1652736000000|2022-05-16 21:20:00|24.25|21.94|24.35|22.03|24.35|22.03|24.25|21.94|0
1652736300000|2022-05-16 21:25:00|24.28|21.97|24.28|21.97|24.3|21.98|24.26|21.95|0
1652736600000|2022-05-16 21:30:00|24.25|21.94|24|21.71|24.25|21.94|23.98|21.7|0
1652736900000|2022-05-16 21:35:00|24.03|21.74|24.09|21.79|24.15|21.85|24.03|21.74|0
1652737200000|2022-05-16 21:40:00|24.08|21.78|24.07|21.77|24.09|21.79|24.07|21.77|0
1652737500000|2022-05-16 21:45:00|24.08|21.78|24.17|21.87|24.21|21.9|24.07|21.78|0
1652737800000|2022-05-16 21:50:00|24.18|21.88|24.11|21.81|24.22|21.91|24.11|21.81|0
1652738100000|2022-05-16 21:55:00|24.14|21.84|24.16|21.86|24.21|21.91|24.14|21.84|0
1652738400000|2022-05-16 22:00:00|24.39|22.06|24.99|22.61|25.02|22.63|24.36|22.04|0
1652738700000|2022-05-16 22:05:00|24.97|22.59|24.78|22.42|24.97|22.59|24.54|22.21|0
1652739000000|2022-05-16 22:10:00|24.92|22.54|24.91|22.54|25.01|22.63|24.91|22.54|0
1652739300000|2022-05-16 22:15:00|24.96|22.58|25.17|22.77|25.29|22.88|24.96|22.58|0
1652739600000|2022-05-16 22:20:00|25.19|22.79|24.98|22.6|25.24|22.84|24.91|22.54|0
1652739900000|2022-05-16 22:25:00|25|22.62|25.16|22.76|25.28|22.87|25|22.62|0
1652740200000|2022-05-16 22:30:00|25.14|22.74|25.37|22.96|25.37|22.96|25.11|22.72|0
1652740500000|2022-05-16 22:35:00|25.32|22.91|25.51|23.08|25.51|23.08|25.32|22.91|0
1652740800000|2022-05-16 22:40:00|25.56|23.12|25.41|22.99|25.56|23.12|25.36|22.95|0
1652741100000|2022-05-16 22:45:00|25.36|22.95|25.22|22.82|25.36|22.95|25.12|22.73|0
1652741400000|2022-05-16 22:50:00|25.24|22.84|25.31|22.9|25.31|22.9|25.12|22.73|0
1652741700000|2022-05-16 22:55:00|25.36|22.94|25.26|22.85|25.4|22.98|25.16|22.77|0
1652742000000|2022-05-16 23:00:00|25.35|22.94|25.35|22.93|25.45|23.02|25.3|22.89|0
1652742300000|2022-05-16 23:05:00|25.4|22.98|25.39|22.97|25.49|23.06|25.3|22.89|0
1652742600000|2022-05-16 23:10:00|25.44|23.02|25.48|23.06|25.49|23.06|25.39|22.97|0
1652742900000|2022-05-16 23:15:00|25.51|23.08|25.43|23.01|25.58|23.14|25.43|23.01|0
1652743200000|2022-05-16 23:20:00|25.48|23.05|25.43|23.01|25.53|23.1|25.43|23.01|0
1652743500000|2022-05-16 23:25:00|25.48|23.05|25.09|22.7|25.48|23.05|25.09|22.7|0
1652743800000|2022-05-16 23:30:00|25.04|22.66|24.95|22.57|25.04|22.66|24.64|22.3|0
1652744100000|2022-05-16 23:35:00|24.92|22.55|24.8|22.44|25.04|22.66|24.76|22.4|0
1652744400000|2022-05-16 23:40:00|24.75|22.4|24.84|22.48|24.94|22.57|24.71|22.35|0
1652744700000|2022-05-16 23:45:00|24.89|22.52|25.65|23.21|25.65|23.21|24.89|22.52|0
1652745000000|2022-05-16 23:50:00|25.7|23.25|25.45|23.03|25.79|23.34|25.45|23.03|0
1652745300000|2022-05-16 23:55:00|25.48|23.05|25.74|23.29|25.81|23.35|25.45|23.03|0
1652745600000|2022-05-17 00:00:00|25.79|23.33|25.11|22.72|25.79|23.33|24.85|22.49|0
1652745900000|2022-05-17 00:05:00|25.09|22.7|25.11|22.72|25.21|22.81|24.92|22.55|0
1652746200000|2022-05-17 00:10:00|25.06|22.67|24.94|22.56|25.2|22.8|24.82|22.46|0
1652746500000|2022-05-17 00:15:00|24.92|22.54|26.06|23.58|26.06|23.58|24.82|22.46|0
1652746800000|2022-05-17 00:20:00|26.11|23.62|28.08|25.41|28.39|25.69|26.11|23.62|0
1652747100000|2022-05-17 00:25:00|28.03|25.36|28.28|25.59|28.39|25.68|27.93|25.27|0
1652747400000|2022-05-17 00:30:00|28.33|25.64|27.31|24.71|28.33|25.64|27.31|24.71|0
1652747700000|2022-05-17 00:35:00|27.26|24.67|27.36|24.75|27.51|24.89|27.11|24.53|0
1652748000000|2022-05-17 00:40:00|27.31|24.71|27.45|24.84|27.51|24.89|27.18|24.59|0
1652748300000|2022-05-17 00:45:00|27.4|24.79|27.3|24.7|27.66|25.02|27.3|24.7|0
1652748600000|2022-05-17 00:50:00|27.4|24.79|27.55|24.92|27.65|25.02|27.3|24.7|0
1652748900000|2022-05-17 00:55:00|27.52|24.9|27.19|24.6|27.6|24.97|27.04|24.47|0
1652749200000|2022-05-17 01:00:00|27.22|24.62|26.74|24.19|27.34|24.74|26.74|24.19|0
1652749500000|2022-05-17 01:05:00|26.79|24.24|27.03|24.46|27.04|24.46|26.79|24.24|0
1652749800000|2022-05-17 01:10:00|26.98|24.41|27.18|24.59|27.33|24.73|26.93|24.37|0
1652750100000|2022-05-17 01:15:00|27.13|24.55|27.05|24.47|27.23|24.64|26.83|24.28|0
1652750400000|2022-05-17 01:20:00|27|24.43|27.37|24.77|27.93|25.27|26.98|24.41|0
1652750700000|2022-05-17 01:25:00|27.4|24.79|27.59|24.97|27.83|25.18|27.37|24.77|0
1652751000000|2022-05-17 01:30:00|27.57|24.94|27.57|24.94|27.92|25.26|27.06|24.49|0
1652751300000|2022-05-17 01:35:00|27.62|24.99|29.11|26.34|29.16|26.39|27.62|24.99|0
1652751600000|2022-05-17 01:40:00|28.95|26.2|28.5|25.79|29.06|26.29|28.35|25.65|0
1652751900000|2022-05-17 01:45:00|28.58|25.86|29.05|26.28|29.05|26.28|28.58|25.86|0
1652752200000|2022-05-17 01:50:00|29.07|26.31|29.31|26.52|29.47|26.67|28.84|26.09|0
1652752500000|2022-05-17 01:55:00|29.36|26.57|29.31|26.51|29.57|26.77|29.2|26.42|0
1652752800000|2022-05-17 02:00:00|29.36|26.56|29.04|26.27|29.38|26.58|28.83|26.08|0
1652753100000|2022-05-17 02:05:00|29.09|26.32|28.98|26.22|29.19|26.41|28.82|26.08|0
1652753400000|2022-05-17 02:10:00|29.01|26.24|28.82|26.07|29.08|26.31|28.71|25.98|0
1652753700000|2022-05-17 02:15:00|28.71|25.98|28.19|25.51|28.79|26.05|28.14|25.46|0
1652754000000|2022-05-17 02:20:00|28.14|25.46|27.68|25.04|28.24|25.55|27.63|25|0
1652754300000|2022-05-17 02:25:00|27.73|25.09|27.5|24.88|27.88|25.22|27.32|24.72|0
1652754600000|2022-05-17 02:30:00|27.55|24.92|27.37|24.76|27.67|25.04|27.22|24.62|0
1652754900000|2022-05-17 02:35:00|27.42|24.81|27.46|24.85|27.56|24.94|27.26|24.67|0
1652755200000|2022-05-17 02:40:00|27.41|24.8|27.76|25.12|27.87|25.21|27.36|24.76|0
1652755500000|2022-05-17 02:45:00|27.74|25.09|27.76|25.12|27.86|25.21|27.46|24.84|0
1652755800000|2022-05-17 02:50:00|27.71|25.11|27.05|24.47|27.71|25.11|27|24.43|0
1652756100000|2022-05-17 02:55:00|27.1|24.52|27.35|24.74|27.35|24.74|27.05|24.47|0
1652756400000|2022-05-17 03:00:00|27.45|24.83|27.57|24.94|27.6|24.97|27.14|24.56|0
1652756700000|2022-05-17 03:05:00|27.54|24.92|27.67|25.03|27.72|25.08|27.49|24.87|0
1652757000000|2022-05-17 03:10:00|27.69|25.05|27.69|25.05|27.84|25.19|27.46|24.84|0
1652757300000|2022-05-17 03:15:00|27.74|25.1|27.46|24.84|27.74|25.1|27.43|24.82|0
1652757600000|2022-05-17 03:20:00|27.48|24.86|27.65|25.02|27.83|25.18|27.38|24.77|0
1652757900000|2022-05-17 03:25:00|27.68|25.04|28.08|25.41|28.08|25.41|27.63|25|0
1652758200000|2022-05-17 03:30:00|28.14|25.46|28|25.34|28.14|25.46|27.83|25.18|0
1652758500000|2022-05-17 03:35:00|27.98|25.31|28.08|25.4|28.13|25.45|27.87|25.22|0
1652758800000|2022-05-17 03:40:00|28.02|25.36|28.17|25.49|28.23|25.54|27.97|25.31|0
1652759100000|2022-05-17 03:45:00|28.23|25.54|28.27|25.58|28.3|25.61|28.12|25.44|0
1652759400000|2022-05-17 03:50:00|28.33|25.63|28.01|25.34|28.33|25.63|28.01|25.34|0
1652759700000|2022-05-17 03:55:00|28.06|25.39|27.91|25.25|28.11|25.44|27.8|25.16|0
1652760000000|2022-05-17 04:00:00|27.96|25.29|28|25.34|28.11|25.43|27.85|25.2|0
1652760300000|2022-05-17 04:05:00|28.06|25.38|28.31|25.61|28.31|25.61|28|25.34|0
1652760600000|2022-05-17 04:10:00|28.21|25.52|28.46|25.75|28.59|25.87|28.13|25.45|0
1652760900000|2022-05-17 04:15:00|28.41|25.7|28.66|25.93|28.67|25.94|28.35|25.65|0
1652761200000|2022-05-17 04:20:00|28.72|25.98|28.61|25.88|28.77|26.03|28.51|25.79|0
1652761500000|2022-05-17 04:25:00|28.58|25.86|28.19|25.5|28.61|25.88|28.19|25.5|0
1652761800000|2022-05-17 04:30:00|28.14|25.46|28.26|25.57|28.5|25.78|28.04|25.37|0
1652762100000|2022-05-17 04:35:00|28.29|25.59|28.49|25.78|28.55|25.83|28.29|25.59|0
1652762400000|2022-05-17 04:40:00|28.54|25.83|28.75|26.01|28.85|26.1|28.36|25.66|0
1652762700000|2022-05-17 04:45:00|28.85|26.1|28.64|25.91|28.85|26.1|28.43|25.72|0
1652763000000|2022-05-17 04:50:00|28.69|25.96|28.38|25.67|28.69|25.96|28.38|25.67|0
1652763300000|2022-05-17 04:55:00|28.4|25.7|28.53|25.81|28.68|25.95|28.27|25.58|0
1652763600000|2022-05-17 05:00:00|28.5|25.79|28.57|25.85|28.84|26.09|28.32|25.62|0
1652763900000|2022-05-17 05:05:00|28.63|25.9|28.83|26.09|28.89|26.13|28.47|25.76|0
1652764200000|2022-05-17 05:10:00|28.88|26.13|28.62|25.89|29.01|26.25|28.62|25.89|0
1652764500000|2022-05-17 05:15:00|28.57|25.85|28.72|25.98|28.75|26.01|28.56|25.84|0
1652764800000|2022-05-17 05:20:00|28.67|25.94|28.66|25.93|28.77|26.03|28.48|25.77|0
1652765100000|2022-05-17 05:25:00|28.71|25.98|28.61|25.88|28.87|26.12|28.61|25.88|0
1652765400000|2022-05-17 05:30:00|28.66|25.93|28.39|25.69|28.76|26.02|28.39|25.69|0
1652765700000|2022-05-17 05:35:00|28.29|25.6|28.34|25.64|28.6|25.88|28.18|25.5|0
1652766000000|2022-05-17 05:40:00|28.31|25.62|28.59|25.87|28.59|25.87|28.18|25.5|0
1652766300000|2022-05-17 05:45:00|28.54|25.82|29.74|26.94|29.81|27.01|28.54|25.82|0
1652766600000|2022-05-17 05:50:00|29.71|26.91|29.45|26.65|29.71|26.91|29.32|26.53|0
1652766900000|2022-05-17 05:55:00|29.48|26.68|29.52|26.72|29.76|26.96|29.38|26.58|0
1652767200000|2022-05-17 06:00:00|29.47|26.67|29.52|26.72|29.78|26.98|29.26|26.48|0
1652767500000|2022-05-17 06:05:00|29.57|26.77|29.52|26.72|29.62|26.82|29.21|26.42|0
1652767800000|2022-05-17 06:10:00|29.49|26.69|29.36|26.56|29.87|27.07|29.36|26.56|0
1652768100000|2022-05-17 06:15:00|29.41|26.61|29.09|26.32|29.51|26.71|28.99|26.22|0
1652768400000|2022-05-17 06:20:00|29.04|26.27|29.19|26.41|29.35|26.56|28.98|26.22|0
1652768700000|2022-05-17 06:25:00|29.16|26.39|29.08|26.31|29.29|26.5|29.03|26.26|0
1652769000000|2022-05-17 06:30:00|29.11|26.33|29.18|26.4|29.4|26.6|29.05|26.29|0
1652769300000|2022-05-17 06:35:00|29.16|26.38|29.4|26.6|30.56|27.76|28.58|25.85|0
1652769600000|2022-05-17 06:40:00|29.37|26.57|29.39|26.59|29.44|26.64|29.13|26.35|0
1652769900000|2022-05-17 06:45:00|29.34|26.54|29.51|26.71|29.59|26.79|29.28|26.49|0
1652770200000|2022-05-17 06:50:00|29.49|26.69|29.59|26.79|29.59|26.79|29.38|26.59|0
1652770500000|2022-05-17 06:55:00|29.54|26.74|29.92|27.12|29.94|27.14|29.54|26.74|0
1652770800000|2022-05-17 07:00:00|29.94|27.14|30.48|27.68|30.56|27.76|29.22|26.44|0
1652771100000|2022-05-17 07:05:00|30.31|27.91|29.58|27.18|30.31|27.91|29.58|27.18|0
1652771400000|2022-05-17 07:10:00|29.53|27.13|28.86|26.46|29.53|27.13|28.81|26.41|0
1652771700000|2022-05-17 07:15:00|28.91|26.51|29.27|26.87|29.42|27.02|28.81|26.41|0
1652772000000|2022-05-17 07:20:00|29.21|26.81|30.01|27.61|30.01|27.61|28.91|26.51|0
1652772300000|2022-05-17 07:25:00|29.85|27.45|29.9|27.5|30.13|27.73|29.67|27.27|0
1652772600000|2022-05-17 07:30:00|29.87|27.47|30.92|28.52|31.08|28.68|29.77|27.37|0
1652772900000|2022-05-17 07:35:00|30.84|28.44|32.07|29.67|32.1|29.7|30.73|28.33|0
1652773200000|2022-05-17 07:40:00|32.02|29.62|32.1|29.7|32.38|29.98|31.66|29.26|0
1652773500000|2022-05-17 07:45:00|32.12|29.72|31.85|29.45|32.54|30.14|31.77|29.37|0
1652773800000|2022-05-17 07:50:00|31.9|29.5|31.71|29.31|32.17|29.77|31.65|29.25|0
1652774100000|2022-05-17 07:55:00|31.76|29.36|31.73|29.33|31.76|29.36|31.27|28.87|0
1652774400000|2022-05-17 08:00:00|31.76|29.36|32.6|30.2|32.71|30.31|31.76|29.36|0
1652774700000|2022-05-17 08:05:00|32.58|30.18|34.15|31.75|34.5|32.1|32.55|30.15|0
1652775000000|2022-05-17 08:10:00|34.09|31.69|34.52|32.12|34.64|32.24|33.75|31.35|0
1652775300000|2022-05-17 08:15:00|34.55|32.15|35.33|32.93|35.55|33.15|34.43|32.03|0
1652775600000|2022-05-17 08:20:00|35.31|32.91|35.33|32.93|36.02|33.62|35.3|32.9|0
1652775900000|2022-05-17 08:25:00|35.36|32.96|36.28|33.88|36.49|34.09|35.3|32.9|0
1652776200000|2022-05-17 08:30:00|36.37|33.97|36.97|34.57|38.28|35.88|35.98|33.58|0
1652776500000|2022-05-17 08:35:00|36.91|34.51|39.39|36.99|39.84|37.44|36.91|34.51|0
1652776800000|2022-05-17 08:40:00|39.55|37.15|39.38|36.98|39.55|37.15|39.07|36.67|0
1652777100000|2022-05-17 08:45:00|39.45|37.05|39.35|36.95|40.05|37.65|39.32|36.92|0
1652777400000|2022-05-17 08:50:00|39.25|36.85|38.96|36.56|39.25|36.85|38.24|35.84|0
1652777700000|2022-05-17 08:55:00|38.93|36.53|38.02|35.62|38.93|36.53|37.93|35.53|0
1652778000000|2022-05-17 09:00:00|38.05|35.65|39.49|37.09|39.49|37.09|37.74|35.34|0
1652778300000|2022-05-17 09:05:00|39.43|37.03|39.49|37.09|39.75|37.35|39.3|36.9|0
1652778600000|2022-05-17 09:10:00|39.45|37.05|39.55|37.15|39.93|37.53|39.3|36.9|0
1652778900000|2022-05-17 09:15:00|39.42|37.02|39.29|36.89|39.67|37.27|39.04|36.64|0
1652779200000|2022-05-17 09:20:00|39.35|36.95|39.54|37.14|39.8|37.4|39.29|36.89|0
1652779500000|2022-05-17 09:25:00|39.47|37.07|39.98|37.58|40.11|37.71|39.41|37.01|0
1652779800000|2022-05-17 09:30:00|39.92|37.52|40.62|38.22|40.88|38.48|39.62|37.22|0
1652780100000|2022-05-17 09:35:00|40.49|38.09|41.33|38.93|41.49|39.09|40.49|38.09|0
1652780400000|2022-05-17 09:40:00|41.4|39|41.46|39.06|41.59|39.19|40.8|38.4|0
1652780700000|2022-05-17 09:45:00|41.56|39.16|40.67|38.27|41.56|39.16|40.48|38.08|0
1652781000000|2022-05-17 09:50:00|40.74|38.34|41.39|38.99|41.49|39.09|40.61|38.21|0
1652781300000|2022-05-17 09:55:00|41.52|39.12|41.66|39.26|42.52|40.12|40.88|38.48|0
1652781600000|2022-05-17 10:00:00|41.72|39.32|43|40.6|43.41|41.01|41.66|39.26|0
1652781900000|2022-05-17 10:05:00|43.06|40.66|42.58|40.18|43.16|40.76|42.18|39.78|0
1652782200000|2022-05-17 10:10:00|42.52|40.12|41.8|39.4|43.47|41.07|41.43|39.03|0
1652782500000|2022-05-17 10:15:00|41.73|39.33|41.53|39.13|41.76|39.36|41.36|38.96|0
1652782800000|2022-05-17 10:20:00|41.56|39.16|40.86|38.46|41.56|39.16|40.86|38.46|0
1652783100000|2022-05-17 10:25:00|40.93|38.53|40.86|38.46|41.39|38.99|40.86|38.46|0
1652783400000|2022-05-17 10:30:00|40.93|38.53|40.89|38.49|41.38|38.98|40.79|38.39|0
1652783700000|2022-05-17 10:35:00|40.92|38.52|40.33|37.93|41.05|38.65|40.17|37.77|0
1652784000000|2022-05-17 10:40:00|40.36|37.96|40.23|37.83|40.59|38.19|40.13|37.73|0
1652784300000|2022-05-17 10:45:00|40.2|37.8|40.82|38.42|40.89|38.49|39.5|37.1|0
1652784600000|2022-05-17 10:50:00|40.69|38.29|40.29|37.89|40.91|38.51|40.29|37.89|0
1652784900000|2022-05-17 10:55:00|40.32|37.92|40.09|37.69|40.49|38.09|40.03|37.63|0
1652785200000|2022-05-17 11:00:00|39.84|37.44|38.68|36.28|39.9|37.5|38.55|36.15|0
1652785500000|2022-05-17 11:05:00|38.74|36.34|38.93|36.53|39.31|36.91|38.39|35.99|0
1652785800000|2022-05-17 11:10:00|38.99|36.59|38.92|36.52|39.69|37.29|38.74|36.34|0
1652786100000|2022-05-17 11:15:00|38.89|36.49|39.75|37.35|39.81|37.41|38.76|36.36|0
1652786400000|2022-05-17 11:20:00|39.71|37.31|40.39|37.99|40.58|38.18|39.71|37.31|0
1652786700000|2022-05-17 11:25:00|40.45|38.05|40.74|38.34|40.97|38.57|40.26|37.86|0
1652787000000|2022-05-17 11:30:00|40.71|38.31|40.12|37.72|40.71|38.31|39.93|37.53|0
1652787300000|2022-05-17 11:35:00|40.05|37.65|39.54|37.14|40.18|37.78|39.28|36.88|0
1652787600000|2022-05-17 11:40:00|39.47|37.07|38.77|36.37|39.47|37.07|38.52|36.12|0
1652787900000|2022-05-17 11:45:00|38.7|36.3|38.16|35.76|39.02|36.62|37.88|35.48|0
1652788200000|2022-05-17 11:50:00|38.19|35.79|37.75|35.35|38.19|35.79|37.66|35.26|0
1652788500000|2022-05-17 11:55:00|37.88|35.48|37.31|34.91|38.06|35.66|37.19|34.79|0
1652788800000|2022-05-17 12:00:00|37.25|34.85|37.74|35.34|37.93|35.53|37|34.6|0
1652789100000|2022-05-17 12:05:00|37.81|35.41|37.31|34.91|38.24|35.84|37.24|34.84|0
1652789400000|2022-05-17 12:10:00|37.33|34.93|36.81|34.41|37.33|34.93|36.75|34.35|0
1652789700000|2022-05-17 12:15:00|36.75|34.35|36.74|34.34|37.24|34.84|36.69|34.29|0
1652790000000|2022-05-17 12:20:00|36.8|34.4|36.67|34.27|36.92|34.52|36.25|33.85|0
1652790300000|2022-05-17 12:25:00|36.76|34.36|36.55|34.15|36.82|34.42|35.64|33.24|0
1652790600000|2022-05-17 12:30:00|36.49|34.09|36.36|33.96|37.28|34.88|34.84|32.44|0
1652790900000|2022-05-17 12:35:00|36.3|33.9|35.87|33.47|36.72|34.32|35.69|33.29|0
1652791200000|2022-05-17 12:40:00|35.99|33.59|36.2|33.8|36.29|33.89|35.24|32.84|0
1652791500000|2022-05-17 12:45:00|36.17|33.77|36.65|34.25|37.7|35.3|36.17|33.77|0
1652791800000|2022-05-17 12:50:00|36.62|34.22|36.22|33.82|36.65|34.25|35.68|33.28|0
1652792100000|2022-05-17 12:55:00|36.28|33.88|37.41|35.01|37.94|35.54|36.04|33.64|0
1652792400000|2022-05-17 13:00:00|37.57|35.17|38.57|36.17|38.57|36.17|37.25|34.85|0
1652792700000|2022-05-17 13:05:00|38.54|36.14|38.12|35.72|38.57|36.17|37.43|35.03|0
1652793000000|2022-05-17 13:10:00|38.06|35.66|37.93|35.53|38.5|36.1|37.74|35.34|0
1652793300000|2022-05-17 13:15:00|37.96|35.56|37.8|35.4|38.78|36.38|37.36|34.96|0
1652793600000|2022-05-17 13:20:00|37.86|35.46|37.76|35.36|38.05|35.65|37.48|35.08|0
1652793900000|2022-05-17 13:25:00|37.86|35.46|38.23|35.83|38.3|35.9|37.6|35.2|0
1652794200000|2022-05-17 13:30:00|38.17|35.77|37.04|34.64|38.29|35.89|35.77|33.37|0
1652794500000|2022-05-17 13:35:00|36.98|34.58|35.58|33.18|36.98|34.58|34.93|32.53|0
1652794800000|2022-05-17 13:40:00|36.21|33.81|36.06|33.66|37.28|34.88|35.16|32.76|0
1652795100000|2022-05-17 13:45:00|36.3|33.9|34.1|31.7|36.88|34.48|34.1|31.7|0
1652795400000|2022-05-17 13:50:00|34.16|31.76|33.58|31.18|35.63|33.23|33.52|31.12|0
1652795700000|2022-05-17 13:55:00|33.69|31.29|34.91|32.51|34.97|32.57|33.01|30.61|0
1652796000000|2022-05-17 14:00:00|35.03|32.63|36.58|34.18|37.14|34.74|35.03|32.63|0
1652796300000|2022-05-17 14:05:00|36.74|34.34|34.2|31.8|36.89|34.49|34.03|31.63|0
1652796600000|2022-05-17 14:10:00|34.26|31.86|34.66|32.26|34.81|32.41|33.51|31.11|0
1652796900000|2022-05-17 14:15:00|34.78|32.38|36.44|34.04|36.5|34.1|34.37|31.97|0
1652797200000|2022-05-17 14:20:00|36.5|34.1|35.65|33.25|36.74|34.34|35|32.6|0
1652797500000|2022-05-17 14:25:00|35.83|33.43|32.58|30.18|36.57|34.17|32.53|30.13|0
1652797800000|2022-05-17 14:30:00|32.7|30.3|33.12|30.72|33.71|31.31|31.73|29.33|0
1652798100000|2022-05-17 14:35:00|33.18|30.78|31.78|29.38|33.18|30.78|31.51|29.11|0
1652798400000|2022-05-17 14:40:00|31.73|29.33|30.59|28.19|31.73|29.33|30.38|27.98|0
1652798700000|2022-05-17 14:45:00|30.54|28.14|30.48|28.08|30.83|28.43|29.34|26.94|0
1652799000000|2022-05-17 14:50:00|30.54|28.14|31.32|28.92|31.65|29.25|29.9|27.5|0
1652799300000|2022-05-17 14:55:00|31.16|28.76|32.52|30.12|32.52|30.12|31.16|28.76|0
1652799600000|2022-05-17 15:00:00|32.57|30.17|33.8|31.4|33.86|31.46|32.19|29.79|0
1652799900000|2022-05-17 15:05:00|33.75|31.35|32.81|30.41|33.86|31.46|32.31|29.91|0
1652800200000|2022-05-17 15:10:00|32.98|30.58|32.92|30.52|33.31|30.91|32.42|30.02|0
1652800500000|2022-05-17 15:15:00|33.09|30.69|33.25|30.85|33.65|31.25|31.7|29.3|0
1652800800000|2022-05-17 15:20:00|33.31|30.91|33.35|30.95|33.84|31.44|32.9|30.5|0
1652801100000|2022-05-17 15:25:00|33.3|30.9|34.56|32.16|34.8|32.4|33.24|30.84|0
1652801400000|2022-05-17 15:30:00|34.62|32.22|36.17|33.77|36.35|33.95|34.62|32.22|0
1652801700000|2022-05-17 15:35:00|36.2|33.8|35.68|33.28|36.53|34.13|35.5|33.1|0
1652802000000|2022-05-17 15:40:00|35.62|33.22|34.6|32.2|36.53|34.13|34.54|32.14|0
1652802300000|2022-05-17 15:45:00|34.66|32.26|34.01|31.61|35.07|32.67|33.84|31.44|0
1652802600000|2022-05-17 15:50:00|34.13|31.73|35.3|32.9|35.6|33.2|34.13|31.73|0
1652802900000|2022-05-17 15:55:00|35.12|32.72|34.76|32.36|35.12|32.72|34.41|32.01|0
1652803200000|2022-05-17 16:00:00|34.94|32.54|34.99|32.59|35.17|32.77|34.06|31.66|0
1652803500000|2022-05-17 16:05:00|34.94|32.54|33.76|31.36|34.99|32.59|32.91|30.51|0
1652803800000|2022-05-17 16:10:00|33.82|31.42|33.87|31.47|34.28|31.88|32.85|30.45|0
1652804100000|2022-05-17 16:15:00|33.7|31.3|34.86|32.46|35.55|33.15|33.7|31.3|0
1652804400000|2022-05-17 16:20:00|34.74|32.34|35.22|32.82|35.24|32.84|34.39|31.99|0
1652804700000|2022-05-17 16:25:00|35.16|32.76|35.69|33.29|36.42|34.02|34.8|32.4|0
1652805000000|2022-05-17 16:30:00|35.75|33.35|35.7|33.3|36.32|33.92|34.85|32.45|0
1652805300000|2022-05-17 16:35:00|35.76|33.36|35.75|33.35|36.37|33.97|35.63|33.23|0
1652805600000|2022-05-17 16:40:00|35.81|33.41|36.67|34.27|36.92|34.52|35.57|33.17|0
1652805900000|2022-05-17 16:45:00|36.73|34.33|36.85|34.45|37.85|35.45|36.48|34.08|0
1652806200000|2022-05-17 16:50:00|36.91|34.51|36.29|33.89|36.97|34.57|35.92|33.52|0
1652806500000|2022-05-17 16:55:00|36.35|33.95|36.16|33.76|36.35|33.95|35.74|33.34|0
1652806800000|2022-05-17 17:00:00|36.1|33.7|35.58|33.18|36.16|33.76|34.3|31.9|0
1652807100000|2022-05-17 17:05:00|35.61|33.21|36.52|34.12|37.08|34.68|35.43|33.03|0
1652807400000|2022-05-17 17:10:00|36.58|34.18|37.48|35.08|37.77|35.37|36.4|34|0
1652807700000|2022-05-17 17:15:00|37.58|35.18|37.95|35.55|38.4|36|37.58|35.18|0
1652808000000|2022-05-17 17:20:00|38.01|35.61|36.88|34.48|38.27|35.87|36.82|34.42|0
1652808300000|2022-05-17 17:25:00|36.94|34.54|36.69|34.29|37.69|35.29|36.53|34.13|0
1652808600000|2022-05-17 17:30:00|36.63|34.23|37.12|34.72|37.62|35.22|36.57|34.17|0
1652808900000|2022-05-17 17:35:00|37.18|34.78|37.46|35.06|37.77|35.37|36.68|34.28|0
1652809200000|2022-05-17 17:40:00|37.43|35.03|37.24|34.84|37.68|35.28|36.62|34.22|0
1652809500000|2022-05-17 17:45:00|37.11|34.71|37.42|35.02|37.42|35.02|36.3|33.9|0
1652809800000|2022-05-17 17:50:00|37.29|34.89|37.16|34.76|37.6|35.2|37.04|34.64|0
1652810100000|2022-05-17 17:55:00|37.29|34.89|36.05|33.65|37.48|35.08|36.05|33.65|0
1652810400000|2022-05-17 18:00:00|36.29|33.89|35.44|33.04|36.79|34.39|34.72|32.32|0
1652810700000|2022-05-17 18:05:00|35.8|33.4|38.9|36.5|39.26|36.86|35.62|33.22|0
1652811000000|2022-05-17 18:10:00|38.74|36.34|33.74|31.34|38.74|36.34|32.8|30.4|0
1652811300000|2022-05-17 18:15:00|34.09|31.69|33.6|31.2|35.19|32.79|32.94|30.54|0
1652811600000|2022-05-17 18:20:00|33.65|31.25|32.31|29.91|33.65|31.25|28.83|26.43|0
1652811900000|2022-05-17 18:25:00|32.14|29.74|32.7|30.3|34.26|31.86|31.56|29.16|0
1652812200000|2022-05-17 18:30:00|32.36|29.96|31.55|29.15|33.9|31.5|31.36|28.96|0
1652812500000|2022-05-17 18:35:00|31.42|29.02|34.45|32.05|34.45|32.05|30.55|28.15|0
1652812800000|2022-05-17 18:40:00|34.6|32.2|36.4|34|36.83|34.43|34.51|32.11|0
1652813100000|2022-05-17 18:45:00|36.65|34.25|39.05|36.65|39.99|37.59|36.22|33.82|0
1652813400000|2022-05-17 18:50:00|38.92|36.52|37.51|35.11|39.25|36.85|37.51|35.11|0
1652813700000|2022-05-17 18:55:00|37.44|35.04|37.57|35.17|38.62|36.22|36.88|34.48|0
1652814000000|2022-05-17 19:00:00|37.82|35.42|39.76|37.36|40.03|37.63|37.5|35.1|0
1652814300000|2022-05-17 19:05:00|39.63|37.23|39.82|37.42|40.89|38.49|38.71|36.31|0
1652814600000|2022-05-17 19:10:00|39.62|37.22|39.68|37.28|40.07|37.67|38.58|36.18|0
1652814900000|2022-05-17 19:15:00|39.87|37.47|40.47|38.07|40.8|38.4|39.22|36.82|0
1652815200000|2022-05-17 19:20:00|40.5|38.1|40.2|37.8|41.27|38.87|39.73|37.33|0
1652815500000|2022-05-17 19:25:00|40.13|37.73|40.39|37.99|41.06|38.66|40.06|37.66|0
1652815800000|2022-05-17 19:30:00|40.66|38.26|40.19|37.79|41.33|38.93|39.4|37|0
1652816100000|2022-05-17 19:35:00|40.39|37.99|39.33|36.93|40.79|38.39|39.13|36.73|0
1652816400000|2022-05-17 19:40:00|38.94|36.54|39.71|37.31|40.51|38.11|38.48|36.08|0
1652816700000|2022-05-17 19:45:00|39.78|37.38|37.71|35.31|39.78|37.38|37.27|34.87|0
1652817000000|2022-05-17 19:50:00|37.84|35.44|40.4|38|40.74|38.34|37.84|35.44|0
1652817300000|2022-05-17 19:55:00|39.88|37.48|42.01|39.61|42.01|39.61|39.62|37.22|0
1652817600000|2022-05-17 20:00:00|42.28|39.88|41.19|38.79|42.28|39.88|41.13|38.73|0
1652817900000|2022-05-17 20:05:00|41.13|38.73|43.84|41.44|44.05|41.65|41.13|38.73|0
1652818200000|2022-05-17 20:10:00|43.91|41.51|44.25|41.85|44.32|41.92|43.77|41.37|0
1652818500000|2022-05-17 20:15:00|44.45|41.65|44.8|42|45.15|42.35|44.38|41.58|0
1652818800000|2022-05-17 20:20:00|44.87|42.07|44.86|42.06|44.87|42.07|44.66|41.86|0
1652819100000|2022-05-17 20:25:00|44.79|41.99|44.93|42.13|44.93|42.13|44.51|41.71|0
1652819400000|2022-05-17 20:30:00|44.86|42.06|44.78|41.98|44.93|42.13|44.64|41.84|0
1652819700000|2022-05-17 20:35:00|44.64|41.84|44.85|42.05|44.85|42.05|44.64|41.84|0
1652820000000|2022-05-17 20:40:00|44.78|41.98|44.77|41.97|44.85|42.05|44.77|41.97|0
1652820300000|2022-05-17 20:45:00|44.84|42.04|44.91|42.11|44.98|42.18|44.84|42.04|0
1652820600000|2022-05-17 20:50:00|44.9|42.1|44.9|42.1|44.9|42.1|44.9|42.1|0
1652820900000|2022-05-17 20:55:00|44.83|42.03|44.86|42.06|44.97|42.17|44.83|42.03|0
1652821200000|2022-05-17 21:00:00|44.9|42.1|44.81|42.01|44.9|42.1|44.78|41.98|0
1652821500000|2022-05-17 21:05:00|44.82|42.02|44.8|42|44.88|42.08|44.76|41.96|0
1652821800000|2022-05-17 21:10:00|44.81|42.01|44.86|42.06|44.86|42.06|44.77|41.97|0
1652822100000|2022-05-17 21:15:00|44.87|42.07|44.87|42.07|44.88|42.08|44.84|42.04|0
1652822400000|2022-05-17 21:20:00|44.86|42.06|44.88|42.08|44.89|42.09|44.86|42.06|0
1652822700000|2022-05-17 21:25:00|44.89|42.09|44.86|42.06|44.96|42.16|44.86|42.06|0
1652823000000|2022-05-17 21:30:00|44.84|42.04|44.88|42.08|44.88|42.08|44.84|42.04|0
1652823300000|2022-05-17 21:35:00|44.87|42.07|44.8|42|44.9|42.1|44.74|41.94|0
1652823600000|2022-05-17 21:40:00|44.81|42.01|44.82|42.02|44.84|42.04|44.81|42.01|0
1652823900000|2022-05-17 21:45:00|44.83|42.03|44.86|42.06|44.89|42.09|44.83|42.03|0
1652824200000|2022-05-17 21:50:00|44.78|41.98|44.87|42.07|44.9|42.1|44.78|41.98|0
1652824500000|2022-05-17 21:55:00|44.86|42.06|44.92|42.12|44.93|42.13|44.8|42|0
1652824800000|2022-05-17 22:00:00|45.16|42.36|45.44|42.64|45.55|42.75|44.77|41.97|0
1652825100000|2022-05-17 22:05:00|45.4|42.6|45.68|42.88|45.97|43.17|45.4|42.6|0
1652825400000|2022-05-17 22:10:00|45.75|42.95|45.53|42.73|45.89|43.09|45.46|42.66|0
1652825700000|2022-05-17 22:15:00|45.61|42.81|45.78|42.98|45.99|43.19|45.39|42.59|0
1652826000000|2022-05-17 22:20:00|45.71|42.91|45.52|42.72|45.74|42.94|45.38|42.58|0
1652826300000|2022-05-17 22:25:00|45.56|42.76|45.62|42.82|45.73|42.93|45.45|42.65|0
1652826600000|2022-05-17 22:30:00|45.59|42.79|45.8|43|45.87|43.07|45.52|42.72|0
1652826900000|2022-05-17 22:35:00|45.73|42.93|45.65|42.85|45.8|43|45.58|42.78|0
1652827200000|2022-05-17 22:40:00|45.58|42.78|45.58|42.78|45.58|42.78|45.29|42.49|0
1652827500000|2022-05-17 22:45:00|45.65|42.85|45.43|42.63|45.79|42.99|45.43|42.63|0
1652827800000|2022-05-17 22:50:00|45.29|42.49|45.07|42.27|45.43|42.63|45|42.2|0
1652828100000|2022-05-17 22:55:00|45|42.2|44.64|41.84|45|42.2|44.64|41.84|0
1652828400000|2022-05-17 23:00:00|44.74|41.94|44.64|41.84|44.74|41.94|44.29|41.49|0
1652828700000|2022-05-17 23:05:00|44.6|41.8|44.28|41.48|44.74|41.94|44.21|41.41|0
1652829000000|2022-05-17 23:10:00|44.31|41.51|44.31|41.51|44.77|41.97|44.21|41.41|0
1652829300000|2022-05-17 23:15:00|44.35|41.55|44.41|41.61|44.49|41.69|44.27|41.47|0
1652829600000|2022-05-17 23:20:00|44.44|41.64|44.48|41.68|44.69|41.89|44.41|41.61|0
1652829900000|2022-05-17 23:25:00|44.44|41.64|44.4|41.6|44.47|41.67|44.12|41.32|0
1652830200000|2022-05-17 23:30:00|44.36|41.56|44.47|41.67|44.82|42.02|44.36|41.56|0
1652830500000|2022-05-17 23:35:00|44.43|41.63|43.28|40.48|44.43|41.63|43.21|40.41|0
1652830800000|2022-05-17 23:40:00|43.35|40.55|43.55|40.75|43.55|40.75|43.28|40.48|0
1652831100000|2022-05-17 23:45:00|43.62|40.82|43.14|40.34|43.69|40.89|43.07|40.27|0
1652831400000|2022-05-17 23:50:00|43.27|40.47|43.41|40.61|43.68|40.88|43.2|40.4|0
1652831700000|2022-05-17 23:55:00|43.34|40.54|43.26|40.46|43.54|40.74|43.26|40.46|0
1652832000000|2022-05-18 00:00:00|43.4|40.6|43.6|40.8|43.74|40.94|43.13|40.33|0
1652832300000|2022-05-18 00:05:00|43.67|40.87|44.08|41.28|44.08|41.28|43.6|40.8|0
1652832600000|2022-05-18 00:10:00|44.12|41.32|44.08|41.28|44.15|41.35|43.73|40.93|0
1652832900000|2022-05-18 00:15:00|44.01|41.21|44.07|41.27|44.15|41.35|43.83|41.03|0
1652833200000|2022-05-18 00:20:00|43.93|41.13|44.07|41.27|44.21|41.41|43.79|40.99|0
1652833500000|2022-05-18 00:25:00|44|41.2|43.72|40.92|44.14|41.34|43.72|40.92|0
1652833800000|2022-05-18 00:30:00|43.51|40.71|43.97|41.17|44.25|41.45|43.51|40.71|0
1652834100000|2022-05-18 00:35:00|44.04|41.24|43.14|40.34|44.11|41.31|43.14|40.34|0
1652834400000|2022-05-18 00:40:00|43.21|40.41|43.27|40.47|43.51|40.71|42.87|40.07|0
1652834700000|2022-05-18 00:45:00|43.34|40.54|43.47|40.67|43.47|40.67|42.93|40.13|0
1652835000000|2022-05-18 00:50:00|43.4|40.6|43.4|40.6|43.54|40.74|43.26|40.46|0
1652835300000|2022-05-18 00:55:00|43.33|40.53|43.19|40.39|43.4|40.6|42.95|40.15|0
1652835600000|2022-05-18 01:00:00|43.26|40.46|43.32|40.52|43.49|40.69|43.05|40.25|0
1652835900000|2022-05-18 01:05:00|43.28|40.48|43.01|40.21|43.32|40.52|42.57|39.77|0
1652836200000|2022-05-18 01:10:00|42.97|40.17|43.11|40.31|43.14|40.34|42.77|39.97|0
1652836500000|2022-05-18 01:15:00|43.14|40.34|42.83|40.03|43.31|40.51|42.63|39.83|0
1652836800000|2022-05-18 01:20:00|42.9|40.1|42.76|39.96|42.96|40.16|42.69|39.89|0
1652837100000|2022-05-18 01:25:00|42.75|39.95|42.61|39.81|42.89|40.09|42.35|39.55|0
1652837400000|2022-05-18 01:30:00|42.68|39.88|41.4|38.6|42.68|39.88|41.27|38.47|0
1652837700000|2022-05-18 01:35:00|41.37|38.57|41.53|38.73|41.6|38.8|41.24|38.44|0
1652838000000|2022-05-18 01:40:00|41.56|38.76|40.61|37.81|41.6|38.8|40.54|37.74|0
1652838300000|2022-05-18 01:45:00|40.7|37.9|40.99|38.19|41|38.2|40.44|37.64|0
1652838600000|2022-05-18 01:50:00|40.93|38.13|40.79|37.99|41.32|38.52|40.63|37.83|0
1652838900000|2022-05-18 01:55:00|40.73|37.93|41.58|38.78|41.58|38.78|40.73|37.93|0
1652839200000|2022-05-18 02:00:00|41.68|38.88|41.44|38.64|41.85|39.05|41.18|38.38|0
1652839500000|2022-05-18 02:05:00|41.41|38.61|41.37|38.57|41.44|38.64|40.98|38.18|0
1652839800000|2022-05-18 02:10:00|41.34|38.54|41.23|38.43|41.5|38.7|41.1|38.3|0
1652840100000|2022-05-18 02:15:00|41.13|38.33|41.56|38.76|41.63|38.83|41.04|38.24|0
1652840400000|2022-05-18 02:20:00|41.49|38.69|41.76|38.96|41.76|38.96|41.49|38.69|0
1652840700000|2022-05-18 02:25:00|41.82|39.02|41.95|39.15|42.02|39.22|41.62|38.82|0
1652841000000|2022-05-18 02:30:00|42.02|39.22|41.98|39.18|42.08|39.28|41.75|38.95|0
1652841300000|2022-05-18 02:35:00|42.01|39.21|41.97|39.17|42.08|39.28|41.81|39.01|0
1652841600000|2022-05-18 02:40:00|42.01|39.21|42.61|39.81|42.88|40.08|41.87|39.07|0
1652841900000|2022-05-18 02:45:00|42.64|39.84|42.3|39.5|42.64|39.84|42.13|39.33|0
1652842200000|2022-05-18 02:50:00|42.33|39.53|42.63|39.83|42.63|39.83|42.2|39.4|0
1652842500000|2022-05-18 02:55:00|42.6|39.8|42.06|39.26|42.67|39.87|41.95|39.15|0
1652842800000|2022-05-18 03:00:00|41.92|39.12|42.32|39.52|42.39|39.59|41.85|39.05|0
1652843100000|2022-05-18 03:05:00|42.25|39.45|42.11|39.31|42.32|39.52|42.01|39.21|0
1652843400000|2022-05-18 03:10:00|42.08|39.28|41.54|38.74|42.18|39.38|41.31|38.51|0
1652843700000|2022-05-18 03:15:00|41.57|38.77|41.37|38.57|41.71|38.91|41.3|38.5|0
1652844000000|2022-05-18 03:20:00|41.3|38.5|41.2|38.4|41.3|38.5|40.97|38.17|0
1652844300000|2022-05-18 03:25:00|41.17|38.37|41.23|38.43|41.23|38.43|41.06|38.26|0
1652844600000|2022-05-18 03:30:00|41.29|38.49|41.06|38.26|41.33|38.53|41.03|38.23|0
1652844900000|2022-05-18 03:35:00|40.99|38.19|39.21|36.41|41.02|38.22|38.58|35.78|0
1652845200000|2022-05-18 03:40:00|39.08|36.28|39.11|36.31|39.27|36.47|38.83|36.03|0
1652845500000|2022-05-18 03:45:00|39.14|36.34|39.65|36.85|39.78|36.98|39.01|36.21|0
1652845800000|2022-05-18 03:50:00|39.61|36.81|39.77|36.97|39.77|36.97|39.42|36.62|0
1652846100000|2022-05-18 03:55:00|39.71|36.91|40.02|37.22|40.18|37.38|39.64|36.84|0
1652846400000|2022-05-18 04:00:00|40.05|37.25|40.8|38|40.93|38.13|40.02|37.22|0
1652846700000|2022-05-18 04:05:00|40.87|38.07|40.8|38|40.96|38.16|40.63|37.83|0
1652847000000|2022-05-18 04:10:00|40.76|37.96|40.59|37.79|40.79|37.99|40.53|37.73|0
1652847300000|2022-05-18 04:15:00|40.66|37.86|40.52|37.72|40.66|37.86|40.39|37.59|0
1652847600000|2022-05-18 04:20:00|40.59|37.79|41.04|38.24|41.18|38.38|40.56|37.76|0
1652847900000|2022-05-18 04:25:00|40.98|38.18|40.61|37.81|41.07|38.27|40.51|37.71|0
1652848200000|2022-05-18 04:30:00|40.65|37.85|40.15|37.35|40.65|37.85|39.99|37.19|0
1652848500000|2022-05-18 04:35:00|40.18|37.38|39.86|37.06|40.31|37.51|39.86|37.06|0
1652848800000|2022-05-18 04:40:00|39.99|37.19|39.98|37.18|40.18|37.38|39.92|37.12|0
1652849100000|2022-05-18 04:45:00|39.92|37.12|39.59|36.79|39.92|37.12|39.46|36.66|0
1652849400000|2022-05-18 04:50:00|39.56|36.76|39.91|37.11|39.91|37.11|39.53|36.73|0
1652849700000|2022-05-18 04:55:00|39.84|37.04|39.84|37.04|40.04|37.24|39.71|36.91|0
1652850000000|2022-05-18 05:00:00|39.8|37|40.29|37.49|40.42|37.62|39.77|36.97|0
1652850300000|2022-05-18 05:05:00|40.35|37.55|40.61|37.81|41.1|38.3|40.35|37.55|0
1652850600000|2022-05-18 05:10:00|40.57|37.77|40.6|37.8|40.93|38.13|40.47|37.67|0
1652850900000|2022-05-18 05:15:00|40.63|37.83|40.73|37.93|40.86|38.06|40.54|37.74|0
1652851200000|2022-05-18 05:20:00|40.66|37.86|40.2|37.4|40.79|37.99|39.88|37.08|0
1652851500000|2022-05-18 05:25:00|40.14|37.34|40.2|37.4|40.39|37.59|39.81|37.01|0
1652851800000|2022-05-18 05:30:00|40.13|37.33|40.52|37.72|40.78|37.98|40|37.2|0
1652852100000|2022-05-18 05:35:00|40.48|37.68|40.45|37.65|40.65|37.85|40.42|37.62|0
1652852400000|2022-05-18 05:40:00|40.41|37.61|40.97|38.17|40.97|38.17|40.25|37.45|0
1652852700000|2022-05-18 05:45:00|41.03|38.23|41.09|38.29|41.3|38.5|40.9|38.1|0
1652853000000|2022-05-18 05:50:00|41.19|38.39|41.69|38.89|41.96|39.16|40.9|38.1|0
1652853300000|2022-05-18 05:55:00|41.75|38.95|42.02|39.22|42.29|39.49|41.69|38.89|0
1652853600000|2022-05-18 06:00:00|42.08|39.28|42.62|39.82|42.62|39.82|41.48|38.68|0
1652853900000|2022-05-18 06:05:00|42.58|39.78|41.54|38.74|42.62|39.82|41.47|38.67|0
1652854200000|2022-05-18 06:10:00|41.47|38.67|41.07|38.27|41.54|38.74|40.71|37.91|0
1652854500000|2022-05-18 06:15:00|41.04|38.24|41.23|38.43|41.56|38.76|40.94|38.14|0
1652854800000|2022-05-18 06:20:00|41.26|38.46|40.83|38.03|41.26|38.46|40.6|37.8|0
1652855100000|2022-05-18 06:25:00|40.9|38.1|40.53|37.73|41.16|38.36|40.53|37.73|0
1652855400000|2022-05-18 06:30:00|40.47|37.67|40.53|37.73|40.79|37.99|40.33|37.53|0
1652855700000|2022-05-18 06:35:00|40.59|37.79|40.5|37.7|40.59|37.79|39.35|36.55|0
1652856000000|2022-05-18 06:40:00|40.56|37.76|40.17|37.37|40.56|37.76|40.1|37.3|0
1652856300000|2022-05-18 06:45:00|40.1|37.3|40.03|37.23|40.1|37.3|39.64|36.84|0
1652856600000|2022-05-18 06:50:00|40|37.2|40.09|37.29|40.22|37.42|39.9|37.1|0
1652856900000|2022-05-18 06:55:00|40.12|37.32|39.96|37.16|40.18|37.38|39.7|36.9|0
1652857200000|2022-05-18 07:00:00|39.83|37.03|39.24|36.44|40.12|37.32|39.08|36.28|0
1652857500000|2022-05-18 07:05:00|39.04|36.64|39.62|37.22|39.78|37.38|38.85|36.45|0
1652857800000|2022-05-18 07:10:00|39.71|37.31|38.09|35.69|39.71|37.31|38.02|35.62|0
1652858100000|2022-05-18 07:15:00|38.05|35.65|37.41|35.01|38.3|35.9|37.01|34.61|0
1652858400000|2022-05-18 07:20:00|37.53|35.13|38.82|36.42|39.08|36.68|37.53|35.13|0
1652858700000|2022-05-18 07:25:00|38.69|36.29|38.37|35.97|38.75|36.35|38.31|35.91|0
1652859000000|2022-05-18 07:30:00|38.43|36.03|38.27|35.87|38.69|36.29|37.89|35.49|0
1652859300000|2022-05-18 07:35:00|38.33|35.93|37.67|35.27|38.49|36.09|37.67|35.27|0
1652859600000|2022-05-18 07:40:00|37.7|35.3|38.04|35.64|38.3|35.9|37.55|35.15|0
1652859900000|2022-05-18 07:45:00|38.07|35.67|37.47|35.07|38.1|35.7|37.41|35.01|0
1652860200000|2022-05-18 07:50:00|37.5|35.1|37.53|35.13|37.75|35.35|37.35|34.95|0
1652860500000|2022-05-18 07:55:00|37.59|35.19|38.18|35.78|38.53|36.13|37.53|35.13|0
1652860800000|2022-05-18 08:00:00|38.28|35.88|38.59|36.19|38.91|36.51|37.59|35.19|0
1652861100000|2022-05-18 08:05:00|38.65|36.25|38.59|36.19|38.84|36.44|38.33|35.93|0
1652861400000|2022-05-18 08:10:00|38.68|36.28|39.06|36.66|39.09|36.69|38.52|36.12|0
1652861700000|2022-05-18 08:15:00|39.03|36.63|38.35|35.95|39.31|36.91|38.32|35.92|0
1652862000000|2022-05-18 08:20:00|38.39|35.99|37.32|34.92|38.39|35.99|37.19|34.79|0
1652862300000|2022-05-18 08:25:00|37.35|34.95|38.12|35.72|38.13|35.73|37.26|34.86|0
1652862600000|2022-05-18 08:30:00|38.09|35.69|37.25|34.85|38.38|35.98|37.18|34.78|0
1652862900000|2022-05-18 08:35:00|37.21|34.81|37.24|34.84|37.46|35.06|37.18|34.78|0
1652863200000|2022-05-18 08:40:00|37.18|34.78|37.73|35.33|37.73|35.33|37.18|34.78|0
1652863500000|2022-05-18 08:45:00|37.7|35.3|37.7|35.3|37.92|35.52|37.64|35.24|0
1652863800000|2022-05-18 08:50:00|37.67|35.27|38.04|35.64|38.1|35.7|37.6|35.2|0
1652864100000|2022-05-18 08:55:00|38.1|35.7|38.41|36.01|38.51|36.11|38.1|35.7|0
1652864400000|2022-05-18 09:00:00|38.48|36.08|38.12|35.72|38.73|36.33|38.03|35.63|0
1652864700000|2022-05-18 09:05:00|38.15|35.75|38.4|36|38.4|36|37.93|35.53|0
1652865000000|2022-05-18 09:10:00|38.37|35.97|38.44|36.04|39.11|36.71|38.13|35.73|0
1652865300000|2022-05-18 09:15:00|38.41|36.01|38.34|35.94|38.41|36.01|37.96|35.56|0
1652865600000|2022-05-18 09:20:00|38.37|35.97|38.78|36.38|39.2|36.8|38.31|35.91|0
1652865900000|2022-05-18 09:25:00|38.72|36.32|38.24|35.84|38.91|36.51|38.24|35.84|0
1652866200000|2022-05-18 09:30:00|38.14|35.74|38.64|36.24|38.71|36.31|37.79|35.39|0
1652866500000|2022-05-18 09:35:00|38.67|36.27|38.83|36.43|38.99|36.59|38.64|36.24|0
1652866800000|2022-05-18 09:40:00|38.86|36.46|39.08|36.68|39.15|36.75|38.77|36.37|0
1652867100000|2022-05-18 09:45:00|39.05|36.65|39.11|36.71|39.66|37.26|38.95|36.55|0
1652867400000|2022-05-18 09:50:00|39.08|36.68|39.07|36.67|39.33|36.93|38.98|36.58|0
1652867700000|2022-05-18 09:55:00|39.14|36.74|40.43|38.03|40.43|38.03|39.01|36.61|0
1652868000000|2022-05-18 10:00:00|40.57|38.17|39.97|37.57|41.03|38.63|39.9|37.5|0
1652868300000|2022-05-18 10:05:00|39.94|37.54|39.9|37.5|40.26|37.86|39.64|37.24|0
1652868600000|2022-05-18 10:10:00|39.87|37.47|39.63|37.23|39.93|37.53|39.38|36.98|0
1652868900000|2022-05-18 10:15:00|39.67|37.27|39.83|37.43|39.89|37.49|39.37|36.97|0
1652869200000|2022-05-18 10:20:00|39.76|37.36|39.92|37.52|40.12|37.72|39.69|37.29|0
1652869500000|2022-05-18 10:25:00|39.95|37.55|40.08|37.68|40.15|37.75|39.65|37.25|0
1652869800000|2022-05-18 10:30:00|40.01|37.61|38.08|35.68|40.04|37.64|38.08|35.68|0
1652870100000|2022-05-18 10:35:00|38.15|35.75|37.83|35.43|38.27|35.87|37.64|35.24|0
1652870400000|2022-05-18 10:40:00|37.73|35.33|37.39|34.99|37.76|35.36|37.02|34.62|0
1652870700000|2022-05-18 10:45:00|37.32|34.92|37.32|34.92|37.57|35.17|37.26|34.86|0
1652871000000|2022-05-18 10:50:00|37.29|34.89|37|34.6|37.56|35.16|37|34.6|0
1652871300000|2022-05-18 10:55:00|37.13|34.73|37.12|34.72|37.37|34.97|36.81|34.41|0
1652871600000|2022-05-18 11:00:00|37.24|34.84|36.13|33.73|37.49|35.09|36.01|33.61|0
1652871900000|2022-05-18 11:05:00|36.07|33.67|35.1|32.7|36.1|33.7|34.86|32.46|0
1652872200000|2022-05-18 11:10:00|35.04|32.64|34.62|32.22|35.21|32.81|34.5|32.1|0
1652872500000|2022-05-18 11:15:00|34.65|32.25|34.79|32.39|34.97|32.57|34.5|32.1|0
1652872800000|2022-05-18 11:20:00|34.76|32.36|34.67|32.27|35.47|33.07|33.86|31.46|0
1652873100000|2022-05-18 11:25:00|34.61|32.21|34.22|31.82|34.84|32.44|34.08|31.68|0
1652873400000|2022-05-18 11:30:00|34.25|31.85|34.89|32.49|35.25|32.85|34.25|31.85|0
1652873700000|2022-05-18 11:35:00|34.83|32.43|34.83|32.43|35.42|33.02|34.62|32.22|0
1652874000000|2022-05-18 11:40:00|34.77|32.37|33.95|31.55|34.77|32.37|33.95|31.55|0
1652874300000|2022-05-18 11:45:00|34.01|31.61|34.09|31.69|34.12|31.72|33.61|31.21|0
1652874600000|2022-05-18 11:50:00|34.12|31.72|34.43|32.03|34.47|32.07|33.83|31.43|0
1652874900000|2022-05-18 11:55:00|34.41|32.01|33.82|31.42|34.46|32.06|33.71|31.31|0
1652875200000|2022-05-18 12:00:00|33.88|31.48|34.17|31.77|34.17|31.77|33.77|31.37|0
1652875500000|2022-05-18 12:05:00|34.22|31.82|34.69|32.29|34.86|32.46|34.22|31.82|0
1652875800000|2022-05-18 12:10:00|34.74|32.34|34.8|32.4|34.86|32.46|34.1|31.7|0
1652876100000|2022-05-18 12:15:00|34.68|32.28|34.49|32.09|34.86|32.46|34.08|31.68|0
1652876400000|2022-05-18 12:20:00|34.46|32.06|34.31|31.91|34.72|32.32|34.25|31.85|0
1652876700000|2022-05-18 12:25:00|34.34|31.94|34.89|32.49|35.34|32.94|34.19|31.79|0
1652877000000|2022-05-18 12:30:00|34.92|32.52|34.24|31.84|35.04|32.64|34.07|31.67|0
1652877300000|2022-05-18 12:35:00|34.15|31.75|33.51|31.11|34.18|31.78|33.26|30.86|0
1652877600000|2022-05-18 12:40:00|33.49|31.09|32.46|30.06|33.6|31.2|32.4|30|0
1652877900000|2022-05-18 12:45:00|32.4|30|31.95|29.55|32.74|30.34|31.9|29.5|0
1652878200000|2022-05-18 12:50:00|31.9|29.5|31.07|28.67|31.95|29.55|31.02|28.62|0
1652878500000|2022-05-18 12:55:00|31.1|28.7|30.27|27.87|31.29|28.89|30.16|27.76|0
1652878800000|2022-05-18 13:00:00|30.21|27.81|30.8|28.4|31.07|28.67|30.19|27.79|0
1652879100000|2022-05-18 13:05:00|30.85|28.45|29.68|27.28|30.9|28.5|29.57|27.17|0
1652879400000|2022-05-18 13:10:00|29.73|27.33|31.05|28.65|31.24|28.84|28.74|26.34|0
1652879700000|2022-05-18 13:15:00|30.76|28.36|30.86|28.46|31.08|28.68|30.7|28.3|0
1652880000000|2022-05-18 13:20:00|30.91|28.51|31.02|28.62|31.29|28.89|30.7|28.3|0
1652880300000|2022-05-18 13:25:00|30.96|28.56|31.55|29.15|31.61|29.21|30.91|28.51|0
1652880600000|2022-05-18 13:30:00|31.33|28.93|30.85|28.45|31.71|29.31|30.32|27.92|0
1652880900000|2022-05-18 13:35:00|30.53|28.13|29.33|26.93|32.04|29.64|28.87|26.47|0
1652881200000|2022-05-18 13:40:00|29.25|26.85|28.21|25.81|29.33|26.93|27.58|25.18|0
1652881500000|2022-05-18 13:45:00|28.36|25.96|28.53|26.13|29.41|27.01|28.06|25.66|0
1652881800000|2022-05-18 13:50:00|28.55|26.15|28.15|25.75|28.9|26.5|27.37|24.97|0
1652882100000|2022-05-18 13:55:00|27.95|25.55|26.64|24.24|28.2|25.8|25.88|23.48|0
1652882400000|2022-05-18 14:00:00|26.73|24.33|27.45|25.05|27.98|25.58|26.54|24.14|0
1652882700000|2022-05-18 14:05:00|27.35|24.95|26.63|24.23|28.58|26.18|26.63|24.23|0
1652883000000|2022-05-18 14:10:00|26.49|24.09|27.83|25.43|27.93|25.53|26.3|23.9|0
1652883300000|2022-05-18 14:15:00|27.88|25.48|27.39|24.99|28.27|25.87|26.95|24.55|0
1652883600000|2022-05-18 14:20:00|27.29|24.89|27|24.6|28.22|25.82|26.24|23.84|0
1652883900000|2022-05-18 14:25:00|27.04|24.64|25.4|23|27.87|25.47|25.4|23|0
1652884200000|2022-05-18 14:30:00|25.27|22.87|25.35|22.95|25.91|23.51|24.94|22.56|0
1652884500000|2022-05-18 14:35:00|25.31|22.91|24.5|22.16|25.31|22.91|23.66|21.41|0
1652884800000|2022-05-18 14:40:00|24.45|22.12|24.49|22.16|24.83|22.46|23.89|21.62|0
1652885100000|2022-05-18 14:45:00|24.35|22.03|25.2|22.8|25.85|23.45|23.89|21.61|0
1652885400000|2022-05-18 14:50:00|25.15|22.76|24.44|22.11|25.15|22.76|24.07|21.77|0
1652885700000|2022-05-18 14:55:00|24.34|22.03|25.1|22.71|25.1|22.71|23.97|21.69|0
1652886000000|2022-05-18 15:00:00|25|22.62|23.29|21.07|25|22.62|23.06|20.87|0
1652886300000|2022-05-18 15:05:00|23.24|21.03|22.22|20.1|23.47|21.23|22.22|20.1|0
1652886600000|2022-05-18 15:10:00|22.17|20.06|21.65|19.59|22.19|20.08|21.4|19.36|0
1652886900000|2022-05-18 15:15:00|21.56|19.51|20.43|18.49|21.61|19.55|20.07|18.16|0
1652887200000|2022-05-18 15:20:00|20.47|18.52|20.24|18.31|20.6|18.64|18.68|16.9|0
1652887500000|2022-05-18 15:25:00|20.28|18.35|19.72|17.84|21.01|19.01|19.45|17.6|0
1652887800000|2022-05-18 15:30:00|19.68|17.81|20.27|18.34|20.31|18.38|18.95|17.14|0
1652888100000|2022-05-18 15:35:00|20.31|18.38|20.43|18.48|21.08|19.08|20.15|18.23|0
1652888400000|2022-05-18 15:40:00|20.39|18.45|21.49|19.45|21.58|19.52|20.27|18.34|0
1652888700000|2022-05-18 15:45:00|21.33|19.3|20.5|18.55|21.45|19.41|20.06|18.15|0
1652889000000|2022-05-18 15:50:00|20.42|18.48|18.74|16.96|20.91|18.92|18.74|16.96|0
1652889300000|2022-05-18 15:55:00|18.7|16.92|19.25|17.41|19.91|18.01|17.95|16.24|0
1652889600000|2022-05-18 16:00:00|19.17|17.34|19.13|17.31|19.67|17.8|18.86|17.07|0
1652889900000|2022-05-18 16:05:00|19.17|17.34|18.34|16.59|19.17|17.34|18.08|16.36|0
1652890200000|2022-05-18 16:10:00|18.45|16.69|18.86|17.06|19.01|17.2|17.93|16.23|0
1652890500000|2022-05-18 16:15:00|18.89|17.09|19|17.19|19.7|17.82|18.7|16.92|0
1652890800000|2022-05-18 16:20:00|19.04|17.23|17.46|15.8|19.16|17.33|17.42|15.76|0
1652891100000|2022-05-18 16:25:00|17.49|15.83|17.96|16.25|18.3|16.56|17.49|15.83|0
1652891400000|2022-05-18 16:30:00|18.03|16.31|18.65|16.88|18.65|16.88|17.56|15.89|0
1652891700000|2022-05-18 16:35:00|18.58|16.81|18.91|17.11|19.14|17.32|18.21|16.47|0
1652892000000|2022-05-18 16:40:00|18.95|17.15|18.2|16.47|18.95|17.15|18.06|16.34|0
1652892300000|2022-05-18 16:45:00|18.13|16.4|19.4|17.55|19.4|17.55|17.95|16.24|0
1652892600000|2022-05-18 16:50:00|19.48|17.62|19.83|17.94|20.1|18.19|19.33|17.48|0
1652892900000|2022-05-18 16:55:00|19.98|18.08|20.1|18.19|20.26|18.33|19.4|17.55|0
1652893200000|2022-05-18 17:00:00|20.06|18.15|18.78|16.99|20.06|18.15|18.78|16.99|0
1652893500000|2022-05-18 17:05:00|18.48|16.72|16.94|15.32|18.48|16.72|16.83|15.23|0
1652893800000|2022-05-18 17:10:00|16.9|15.29|16.42|14.86|17.15|15.51|16.32|14.77|0
1652894100000|2022-05-18 17:15:00|16.45|14.89|16.18|14.64|16.52|14.95|14.87|13.46|0
1652894400000|2022-05-18 17:20:00|16.31|14.76|16.37|14.81|16.99|15.37|16.28|14.73|0
1652894700000|2022-05-18 17:25:00|16.44|14.88|16.54|14.96|16.74|15.15|16.01|14.48|0
1652895000000|2022-05-18 17:30:00|16.51|14.93|16.89|15.28|16.91|15.3|16.14|14.6|0
1652895300000|2022-05-18 17:35:00|16.88|15.27|17.08|15.45|17.26|15.61|16.64|15.05|0
1652895600000|2022-05-18 17:40:00|17.12|15.49|15.64|14.15|17.12|15.49|15.41|13.94|0
1652895900000|2022-05-18 17:45:00|15.6|14.12|14.78|13.37|15.8|14.29|14.76|13.36|0
1652896200000|2022-05-18 17:50:00|14.81|13.4|14.71|13.31|15.06|13.62|14.31|12.91|0
1652896500000|2022-05-18 17:55:00|14.68|13.28|15.22|13.77|15.46|13.99|14.15|12.75|0
1652896800000|2022-05-18 18:00:00|15.32|13.86|15.38|13.91|15.7|14.2|14.82|13.4|0
1652897100000|2022-05-18 18:05:00|15.5|14.03|15.3|13.84|15.66|14.17|14.84|13.43|0
1652897400000|2022-05-18 18:10:00|15.39|13.92|14.79|13.38|15.68|14.19|14.67|13.27|0
1652897700000|2022-05-18 18:15:00|14.82|13.41|15.51|14.03|15.8|14.3|14.38|12.98|0
1652898000000|2022-05-18 18:20:00|15.42|13.95|15.35|13.89|15.96|14.44|14.99|13.56|0
1652898300000|2022-05-18 18:25:00|15.41|13.95|15.96|14.44|16.09|14.56|15.41|13.95|0
1652898600000|2022-05-18 18:30:00|15.93|14.41|14.47|13.07|16.19|14.65|14.33|12.93|0
1652898900000|2022-05-18 18:35:00|14.44|13.04|14.47|13.07|14.7|13.3|13.57|12.17|0
1652899200000|2022-05-18 18:40:00|14.44|13.04|14.44|13.04|15.01|13.58|14.15|12.75|0
1652899500000|2022-05-18 18:45:00|14.35|12.95|14.76|13.35|15.07|13.63|13.68|12.28|0
1652899800000|2022-05-18 18:50:00|14.68|13.28|14.18|12.78|15.03|13.6|13.98|12.58|0
1652900100000|2022-05-18 18:55:00|14.15|12.75|13.87|12.47|14.69|13.29|13.56|12.16|0
1652900400000|2022-05-18 19:00:00|13.73|12.33|14.06|12.66|14.49|13.09|13.73|12.33|0
1652900700000|2022-05-18 19:05:00|14|12.6|14.01|12.61|14.87|13.45|13.97|12.57|0
1652901000000|2022-05-18 19:10:00|14.03|12.63|13.75|12.35|14.6|13.2|13.75|12.35|0
1652901300000|2022-05-18 19:15:00|13.72|12.32|14.02|12.62|14.45|13.05|13.72|12.32|0
1652901600000|2022-05-18 19:20:00|14.13|12.73|13.42|12.02|14.42|13.02|12.81|11.41|0
1652901900000|2022-05-18 19:25:00|13.45|12.05|13.18|11.78|13.53|12.13|13.02|11.62|0
1652902200000|2022-05-18 19:30:00|13.15|11.75|13.16|11.76|13.55|12.15|13.02|11.62|0
1652902500000|2022-05-18 19:35:00|13.17|11.77|14.37|12.97|15.06|13.63|13.04|11.64|0
1652902800000|2022-05-18 19:40:00|14.35|12.95|13.42|12.02|14.72|13.32|13.16|11.76|0
1652903100000|2022-05-18 19:45:00|13.34|11.94|12.86|11.46|13.72|12.32|12.68|11.28|0
1652903400000|2022-05-18 19:50:00|13.02|11.62|12.65|11.25|13.92|12.52|12.48|11.08|0
1652903700000|2022-05-18 19:55:00|12.63|11.23|14.19|12.79|14.19|12.79|12.58|11.18|0
1652904000000|2022-05-18 20:00:00|14.22|12.82|13.17|11.77|14.22|12.82|12.88|11.48|0
1652904300000|2022-05-18 20:05:00|13.12|11.72|12.15|10.75|13.12|11.72|12|10.6|0
1652904600000|2022-05-18 20:10:00|12.2|10.8|12.21|10.81|12.37|10.97|11.97|10.57|0
1652904900000|2022-05-18 20:15:00|12.25|10.85|11.95|10.55|12.27|10.87|11.8|10.4|0
1652905200000|2022-05-18 20:20:00|11.91|10.51|11.92|10.52|11.95|10.55|11.77|10.37|0
1652905500000|2022-05-18 20:25:00|11.89|10.49|11.95|10.55|11.97|10.57|11.72|10.32|0
1652905800000|2022-05-18 20:30:00|11.94|10.54|12.06|10.66|12.14|10.74|11.89|10.49|0
1652906100000|2022-05-18 20:35:00|12.09|10.69|11.96|10.56|12.14|10.74|11.86|10.46|0
1652906400000|2022-05-18 20:40:00|11.99|10.59|12.08|10.68|12.16|10.76|11.91|10.51|0
1652906700000|2022-05-18 20:45:00|12.11|10.71|12.48|11.08|12.51|11.11|12.08|10.68|0
1652907000000|2022-05-18 20:50:00|12.51|11.11|12.65|11.25|12.69|11.29|12.3|10.9|0
1652907300000|2022-05-18 20:55:00|12.71|11.31|12.54|11.14|12.75|11.35|12.38|10.98|0
1652907600000|2022-05-18 21:00:00|12.53|11.13|12.57|11.17|12.57|11.17|12.49|11.09|0
1652907900000|2022-05-18 21:05:00|12.56|11.16|12.6|11.2|12.64|11.24|12.54|11.14|0
1652908200000|2022-05-18 21:10:00|12.61|11.21|12.56|11.16|12.61|11.21|12.53|11.13|0
1652908500000|2022-05-18 21:15:00|12.55|11.15|12.54|11.14|12.61|11.21|12.54|11.14|0
1652908800000|2022-05-18 21:20:00|12.52|11.12|12.62|11.22|12.62|11.22|12.52|11.12|0
1652909100000|2022-05-18 21:25:00|12.61|11.21|12.61|11.21|12.61|11.21|12.59|11.19|0
1652909400000|2022-05-18 21:30:00|12.59|11.19|12.6|11.2|12.61|11.21|12.59|11.19|0
1652909700000|2022-05-18 21:35:00|12.59|11.19|12.6|11.2|12.6|11.2|12.59|11.19|0
1652910000000|2022-05-18 21:40:00|12.61|11.21|12.58|11.18|12.62|11.22|12.56|11.16|0
1652910300000|2022-05-18 21:45:00|12.6|11.2|12.61|11.21|12.61|11.21|12.6|11.2|0
1652910600000|2022-05-18 21:50:00|12.59|11.19|12.63|11.23|12.63|11.23|12.59|11.19|0
1652910900000|2022-05-18 21:55:00|12.64|11.24|12.68|11.28|12.77|11.37|12.63|11.23|0
1652911200000|2022-05-18 22:00:00|12.74|11.34|12.57|11.17|13|11.6|12.57|11.17|0
1652911500000|2022-05-18 22:05:00|12.56|11.16|12.58|11.18|12.65|11.25|12.37|10.97|0
1652911800000|2022-05-18 22:10:00|12.62|11.22|12.83|11.43|12.87|11.47|12.52|11.12|0
1652912100000|2022-05-18 22:15:00|12.87|11.47|13.01|11.61|13.06|11.66|12.62|11.22|0
1652912400000|2022-05-18 22:20:00|12.98|11.58|12.9|11.5|13.09|11.69|12.85|11.45|0
1652912700000|2022-05-18 22:25:00|12.91|11.51|12.35|10.95|12.98|11.58|12.35|10.95|0
1652913000000|2022-05-18 22:30:00|12.38|10.98|12.79|11.39|12.87|11.47|12.38|10.98|0
1652913300000|2022-05-18 22:35:00|12.82|11.42|12.84|11.44|13|11.6|12.76|11.36|0
1652913600000|2022-05-18 22:40:00|12.85|11.45|13|11.6|13|11.6|12.84|11.44|0
1652913900000|2022-05-18 22:45:00|12.97|11.57|12.83|11.43|12.97|11.57|12.76|11.36|0
1652914200000|2022-05-18 22:50:00|12.79|11.39|12.62|11.22|12.82|11.42|12.57|11.17|0
1652914500000|2022-05-18 22:55:00|12.65|11.25|12.86|11.46|12.96|11.56|12.65|11.25|0
1652914800000|2022-05-18 23:00:00|12.83|11.43|12.8|11.4|12.92|11.52|12.74|11.34|0
1652915100000|2022-05-18 23:05:00|12.81|11.41|12.59|11.19|12.93|11.53|12.59|11.19|0
1652915400000|2022-05-18 23:10:00|12.53|11.13|12.16|10.76|12.54|11.14|12.09|10.69|0
1652915700000|2022-05-18 23:15:00|12.13|10.73|12.03|10.63|12.23|10.83|11.98|10.58|0
1652916000000|2022-05-18 23:20:00|12.05|10.65|12.2|10.8|12.23|10.83|11.97|10.57|0
1652916300000|2022-05-18 23:25:00|12.23|10.83|12.12|10.72|12.23|10.83|12.04|10.64|0
1652916600000|2022-05-18 23:30:00|12.08|10.68|12.08|10.68|12.32|10.92|12.06|10.66|0
1652916900000|2022-05-18 23:35:00|12.07|10.67|11.2|9.8|12.13|10.73|11.08|9.68|0
1652917200000|2022-05-18 23:40:00|11.22|9.82|11.36|9.96|11.41|10.01|10.98|9.58|0
1652917500000|2022-05-18 23:45:00|11.41|10.01|11.19|9.79|11.46|10.06|11.08|9.68|0
1652917800000|2022-05-18 23:50:00|11.17|9.77|11.22|9.82|11.27|9.87|11.08|9.68|0
1652918100000|2022-05-18 23:55:00|11.17|9.77|10.94|9.54|11.33|9.93|10.91|9.51|0
1652918400000|2022-05-19 00:00:00|10.78|9.38|11.28|9.88|11.42|10.02|10.69|9.29|0
1652918700000|2022-05-19 00:05:00|11.3|9.9|12.01|10.61|12.05|10.65|11.14|9.74|0
1652919000000|2022-05-19 00:10:00|12|10.6|11.75|10.35|12.13|10.73|11.72|10.32|0
1652919300000|2022-05-19 00:15:00|11.8|10.4|11.68|10.28|11.93|10.53|11.56|10.16|0
1652919600000|2022-05-19 00:20:00|11.63|10.23|12.28|10.88|12.28|10.88|11.44|10.04|0
1652919900000|2022-05-19 00:25:00|12.29|10.89|12.37|10.97|12.42|11.02|12.03|10.63|0
1652920200000|2022-05-19 00:30:00|12.35|10.95|12.62|11.22|12.62|11.22|12.07|10.67|0
1652920500000|2022-05-19 00:35:00|12.58|11.18|12.44|11.04|12.65|11.25|12.34|10.94|0
1652920800000|2022-05-19 00:40:00|12.46|11.06|12.44|11.04|12.62|11.22|12.2|10.8|0
1652921100000|2022-05-19 00:45:00|12.39|10.99|12.29|10.89|12.52|11.12|12.19|10.79|0
1652921400000|2022-05-19 00:50:00|12.24|10.84|12.23|10.83|12.36|10.96|12.09|10.69|0
1652921700000|2022-05-19 00:55:00|12.21|10.81|12.31|10.91|12.32|10.92|12.12|10.72|0
1652922000000|2022-05-19 01:00:00|12.41|11.01|12.47|11.07|12.56|11.16|12.31|10.91|0
1652922300000|2022-05-19 01:05:00|12.48|11.08|12.48|11.08|12.61|11.21|12.2|10.8|0
1652922600000|2022-05-19 01:10:00|12.49|11.09|12.58|11.18|12.76|11.36|12.38|10.98|0
1652922900000|2022-05-19 01:15:00|12.56|11.16|12.52|11.12|12.65|11.25|12.46|11.06|0
1652923200000|2022-05-19 01:20:00|12.42|11.02|12.01|10.61|12.42|11.02|11.9|10.5|0
1652923500000|2022-05-19 01:25:00|11.95|10.55|12.14|10.74|12.22|10.82|11.92|10.52|0
1652923800000|2022-05-19 01:30:00|12.09|10.69|11.95|10.55|12.13|10.73|11.82|10.42|0
1652924100000|2022-05-19 01:35:00|11.93|10.53|11.81|10.41|12.07|10.67|11.68|10.28|0
1652924400000|2022-05-19 01:40:00|11.84|10.44|11.96|10.56|11.96|10.56|11.46|10.06|0
1652924700000|2022-05-19 01:45:00|11.99|10.59|12.23|10.83|12.33|10.93|11.99|10.59|0
1652925000000|2022-05-19 01:50:00|12.26|10.86|12.18|10.78|12.38|10.98|12.06|10.66|0
1652925300000|2022-05-19 01:55:00|12.15|10.75|12.18|10.78|12.28|10.88|12.1|10.7|0
1652925600000|2022-05-19 02:00:00|12.15|10.75|12.22|10.82|12.27|10.87|12.1|10.7|0
1652925900000|2022-05-19 02:05:00|12.2|10.8|12.27|10.87|12.57|11.17|12.17|10.77|0
1652926200000|2022-05-19 02:10:00|12.3|10.9|12.33|10.93|12.39|10.99|12.22|10.82|0
1652926500000|2022-05-19 02:15:00|12.3|10.9|12.29|10.89|12.37|10.97|12.22|10.82|0
1652926800000|2022-05-19 02:20:00|12.27|10.87|12.29|10.89|12.34|10.94|12.24|10.84|0
1652927100000|2022-05-19 02:25:00|12.31|10.91|12.39|10.99|12.54|11.14|12.31|10.91|0
1652927400000|2022-05-19 02:30:00|12.37|10.97|12.57|11.17|12.69|11.29|12.36|10.96|0
1652927700000|2022-05-19 02:35:00|12.64|11.24|12.74|11.34|12.81|11.41|12.56|11.16|0
1652928000000|2022-05-19 02:40:00|12.69|11.29|13.37|11.97|13.47|12.07|12.66|11.26|0
1652928300000|2022-05-19 02:45:00|13.39|11.99|13.47|12.07|13.75|12.35|13.39|11.99|0
1652928600000|2022-05-19 02:50:00|13.48|12.08|13.58|12.18|13.66|12.26|13.42|12.02|0
1652928900000|2022-05-19 02:55:00|13.6|12.2|13.93|12.53|13.96|12.56|13.55|12.15|0
1652929200000|2022-05-19 03:00:00|13.9|12.5|14.22|12.82|14.24|12.84|13.9|12.5|0
1652929500000|2022-05-19 03:05:00|14.24|12.84|14.23|12.83|14.49|13.09|14.09|12.69|0
1652929800000|2022-05-19 03:10:00|14.21|12.81|13.77|12.37|14.21|12.81|13.69|12.29|0
1652930100000|2022-05-19 03:15:00|13.74|12.34|13.65|12.25|13.75|12.35|13.6|12.2|0
1652930400000|2022-05-19 03:20:00|13.68|12.28|14.54|13.14|14.72|13.31|13.6|12.2|0
1652930700000|2022-05-19 03:25:00|14.53|13.13|14.44|13.04|14.95|13.52|14.38|12.98|0
1652931000000|2022-05-19 03:30:00|14.45|13.05|14.18|12.78|14.49|13.09|14.18|12.78|0
1652931300000|2022-05-19 03:35:00|14.22|12.82|14.46|13.06|14.69|13.29|14.16|12.76|0
1652931600000|2022-05-19 03:40:00|14.49|13.09|14.61|13.21|15.03|13.6|14.4|13|0
1652931900000|2022-05-19 03:45:00|14.63|13.23|14.99|13.57|15.03|13.59|14.54|13.14|0
1652932200000|2022-05-19 03:50:00|15.06|13.62|14.64|13.24|15.09|13.65|14.58|13.18|0
1652932500000|2022-05-19 03:55:00|14.65|13.25|14.71|13.31|14.87|13.45|14.54|13.14|0
1652932800000|2022-05-19 04:00:00|14.69|13.29|14.5|13.1|14.71|13.31|14.47|13.07|0
1652933100000|2022-05-19 04:05:00|14.47|13.07|14.62|13.22|14.68|13.28|14.47|13.07|0
1652933400000|2022-05-19 04:10:00|14.64|13.24|14.64|13.24|14.7|13.3|14.53|13.13|0
1652933700000|2022-05-19 04:15:00|14.67|13.27|14.7|13.3|14.85|13.44|14.67|13.27|0
1652934000000|2022-05-19 04:20:00|14.73|13.33|14.79|13.38|14.85|13.44|14.55|13.15|0
1652934300000|2022-05-19 04:25:00|14.8|13.39|14.6|13.2|14.82|13.41|14.6|13.2|0
1652934600000|2022-05-19 04:30:00|14.57|13.17|14.43|13.03|14.66|13.26|14.26|12.86|0
1652934900000|2022-05-19 04:35:00|14.4|13|14.28|12.88|14.57|13.17|14.22|12.82|0
1652935200000|2022-05-19 04:40:00|14.34|12.94|14.45|13.05|14.46|13.06|14.22|12.82|0
1652935500000|2022-05-19 04:45:00|14.46|13.06|14.83|13.42|14.96|13.53|14.44|13.04|0
1652935800000|2022-05-19 04:50:00|14.77|13.36|14.77|13.36|14.83|13.42|14.65|13.25|0
1652936100000|2022-05-19 04:55:00|14.8|13.39|14.56|13.16|14.86|13.44|14.56|13.16|0
1652936400000|2022-05-19 05:00:00|14.62|13.22|14.41|13.01|14.89|13.47|14.35|12.95|0
1652936700000|2022-05-19 05:05:00|14.38|12.98|14.42|13.02|14.76|13.36|14.32|12.92|0
1652937000000|2022-05-19 05:10:00|14.44|13.04|14.06|12.66|14.52|13.12|14.05|12.65|0
1652937300000|2022-05-19 05:15:00|14.09|12.69|14.16|12.76|14.17|12.77|13.92|12.52|0
1652937600000|2022-05-19 05:20:00|14.14|12.74|14.26|12.86|14.37|12.97|14.12|12.72|0
1652937900000|2022-05-19 05:25:00|14.27|12.87|14.17|12.77|14.37|12.97|14.08|12.68|0
1652938200000|2022-05-19 05:30:00|14.2|12.8|13.69|12.29|14.2|12.8|13.64|12.24|0
1652938500000|2022-05-19 05:35:00|13.68|12.28|12.97|11.57|13.68|12.28|12.87|11.47|0
1652938800000|2022-05-19 05:40:00|12.96|11.56|13.41|12.01|13.47|12.07|12.86|11.46|0
1652939100000|2022-05-19 05:45:00|13.44|12.04|13.15|11.75|13.68|12.28|13.1|11.7|0
1652939400000|2022-05-19 05:50:00|13.17|11.77|13.22|11.82|13.35|11.95|13.13|11.73|0
1652939700000|2022-05-19 05:55:00|13.23|11.83|13.24|11.84|13.47|12.07|13.08|11.68|0
1652940000000|2022-05-19 06:00:00|13.17|11.77|12.95|11.55|13.4|12|12.79|11.39|0
1652940300000|2022-05-19 06:05:00|12.92|11.52|13.51|12.11|13.51|12.11|12.82|11.42|0
1652940600000|2022-05-19 06:10:00|13.57|12.17|13.3|11.9|13.78|12.38|13.21|11.81|0
1652940900000|2022-05-19 06:15:00|13.33|11.93|13.12|11.72|13.58|12.18|13.04|11.64|0
1652941200000|2022-05-19 06:20:00|13.11|11.71|12.96|11.56|13.15|11.75|12.86|11.46|0
1652941500000|2022-05-19 06:25:00|13.09|11.69|13.07|11.67|13.28|11.88|12.99|11.59|0
1652941800000|2022-05-19 06:30:00|13.09|11.69|13.44|12.04|13.68|12.28|13.04|11.64|0
1652942100000|2022-05-19 06:35:00|13.46|12.06|13.57|12.17|13.69|12.29|13.41|12.01|0
1652942400000|2022-05-19 06:40:00|13.6|12.2|13.08|11.68|13.61|12.21|12.98|11.58|0
1652942700000|2022-05-19 06:45:00|13.06|11.66|13|11.6|13.24|11.84|12.95|11.55|0
1652943000000|2022-05-19 06:50:00|13.03|11.63|12.92|11.52|13.12|11.72|12.87|11.47|0
1652943300000|2022-05-19 06:55:00|12.93|11.53|13.02|11.62|13.08|11.68|12.85|11.45|0
1652943600000|2022-05-19 07:00:00|12.96|11.56|11.9|10.5|12.96|11.56|11.55|10.15|0
1652943900000|2022-05-19 07:05:00|12|10.6|12.31|10.91|12.49|11.09|11.95|10.55|0
1652944200000|2022-05-19 07:10:00|12.25|10.85|11.63|10.23|12.25|10.85|11.35|9.95|0
1652944500000|2022-05-19 07:15:00|11.59|10.19|11.54|10.14|11.91|10.51|11.19|9.79|0
1652944800000|2022-05-19 07:20:00|11.55|10.15|10.74|9.34|11.55|10.15|9.95|8.55|0
1652945100000|2022-05-19 07:25:00|10.69|9.29|10.32|8.92|10.94|9.54|10.3|8.9|0
1652945400000|2022-05-19 07:30:00|10.36|8.96|10.14|8.74|10.36|8.96|9.16|7.76|0
1652945700000|2022-05-19 07:35:00|10.16|8.76|9.34|7.94|10.18|8.78|9.3|7.9|0
1652946000000|2022-05-19 07:40:00|9.38|7.98|9.9|8.5|10.04|8.64|9.34|7.94|0
1652946300000|2022-05-19 07:45:00|9.89|8.49|10.32|8.92|10.44|9.04|9.89|8.49|0
1652946600000|2022-05-19 07:50:00|10.3|8.9|10.16|8.76|10.39|8.99|10.03|8.63|0
1652946900000|2022-05-19 07:55:00|10.25|8.85|10.89|9.49|10.97|9.57|10.24|8.84|0
1652947200000|2022-05-19 08:00:00|10.83|9.43|10.17|8.77|10.92|9.52|10.17|8.77|0
1652947500000|2022-05-19 08:05:00|10.16|8.76|10.31|8.91|10.36|8.96|9.81|8.41|0
1652947800000|2022-05-19 08:10:00|10.36|8.96|10.64|9.24|10.66|9.26|10.07|8.67|0
1652948100000|2022-05-19 08:15:00|10.66|9.26|9.97|8.57|10.73|9.33|9.91|8.51|0
1652948400000|2022-05-19 08:20:00|9.99|8.59|10.04|8.64|10.14|8.74|9.91|8.51|0
1652948700000|2022-05-19 08:25:00|10.05|8.65|9.79|8.39|10.35|8.95|9.69|8.29|0
1652949000000|2022-05-19 08:30:00|10.03|8.63|9.45|8.05|10.08|8.68|9.42|8.02|0
1652949300000|2022-05-19 08:35:00|9.47|8.07|9.63|8.23|9.66|8.26|9.41|8.01|0
1652949600000|2022-05-19 08:40:00|9.6|8.2|9.81|8.41|9.84|8.44|9.3|7.9|0
1652949900000|2022-05-19 08:45:00|9.82|8.42|9.84|8.44|10.17|8.77|9.8|8.4|0
1652950200000|2022-05-19 08:50:00|9.82|8.42|10.13|8.73|10.21|8.81|9.82|8.42|0
1652950500000|2022-05-19 08:55:00|10.11|8.71|9.24|7.84|10.13|8.73|9.22|7.82|0
1652950800000|2022-05-19 09:00:00|9.22|7.82|9.06|7.66|9.22|7.82|8.97|7.57|0
1652951100000|2022-05-19 09:05:00|9.1|7.7|9.66|8.26|9.66|8.26|8.86|7.46|0
1652951400000|2022-05-19 09:10:00|9.65|8.25|9|7.6|9.66|8.26|8.87|7.47|0
1652951700000|2022-05-19 09:15:00|8.98|7.58|9.03|7.63|9.15|7.75|8.94|7.54|0
1652952000000|2022-05-19 09:20:00|9.01|7.61|8.99|7.59|9.24|7.84|8.95|7.55|0
1652952300000|2022-05-19 09:25:00|9.02|7.62|9.11|7.71|9.26|7.86|8.93|7.53|0
1652952600000|2022-05-19 09:30:00|9.13|7.73|9.08|7.68|9.17|7.77|8.86|7.46|0
1652952900000|2022-05-19 09:35:00|9.09|7.69|8.61|7.21|9.11|7.71|8.58|7.18|0
1652953200000|2022-05-19 09:40:00|8.6|7.2|8.6|7.2|8.8|7.4|8.49|7.09|0
1652953500000|2022-05-19 09:45:00|8.61|7.21|9.02|7.62|9.07|7.67|8.58|7.18|0
1652953800000|2022-05-19 09:50:00|9.01|7.61|9.14|7.74|9.25|7.85|8.81|7.41|0
1652954100000|2022-05-19 09:55:00|9.13|7.73|8.81|7.41|9.13|7.73|8.61|7.21|0
1652954400000|2022-05-19 10:00:00|8.83|7.43|9.13|7.73|9.3|7.9|8.67|7.27|0
1652954700000|2022-05-19 10:05:00|9.14|7.74|9.38|7.98|9.43|8.03|9.11|7.71|0
1652955000000|2022-05-19 10:10:00|9.41|8.01|9.44|8.04|9.61|8.21|9.33|7.93|0
1652955300000|2022-05-19 10:15:00|9.43|8.03|9.38|7.98|9.49|8.09|9.1|7.7|0
1652955600000|2022-05-19 10:20:00|9.29|7.89|9.53|8.13|9.59|8.19|9.23|7.83|0
1652955900000|2022-05-19 10:25:00|9.54|8.14|9.41|8.01|9.59|8.19|9.33|7.93|0
1652956200000|2022-05-19 10:30:00|9.37|7.97|9.06|7.66|9.41|8.01|8.96|7.56|0
1652956500000|2022-05-19 10:35:00|9.04|7.64|9.54|8.14|9.54|8.14|9.04|7.64|0
1652956800000|2022-05-19 10:40:00|9.52|8.12|9.45|8.05|9.54|8.14|9.12|7.72|0
1652957100000|2022-05-19 10:45:00|9.47|8.07|9.59|8.19|9.88|8.48|9.45|8.05|0
1652957400000|2022-05-19 10:50:00|9.61|8.21|9.68|8.28|9.68|8.28|9.27|7.87|0
1652957700000|2022-05-19 10:55:00|9.73|8.33|9.87|8.47|9.97|8.57|9.62|8.22|0
1652958000000|2022-05-19 11:00:00|9.85|8.45|9.64|8.24|10.12|8.72|9.62|8.22|0
1652958300000|2022-05-19 11:05:00|9.62|8.22|9.36|7.96|9.62|8.22|9.24|7.84|0
1652958600000|2022-05-19 11:10:00|9.34|7.94|9.53|8.13|9.53|8.13|9.08|7.68|0
1652958900000|2022-05-19 11:15:00|9.52|8.12|9.43|8.03|9.6|8.2|9.37|7.97|0
1652959200000|2022-05-19 11:20:00|9.45|8.05|10.1|8.7|10.24|8.84|9.41|8.01|0
1652959500000|2022-05-19 11:25:00|10.07|8.67|10.72|9.32|10.99|9.59|10.07|8.67|0
1652959800000|2022-05-19 11:30:00|10.78|9.38|10.21|8.81|10.78|9.38|10.15|8.75|0
1652960100000|2022-05-19 11:35:00|10.23|8.83|10.29|8.89|10.59|9.19|10.18|8.78|0
1652960400000|2022-05-19 11:40:00|10.32|8.92|10.75|9.35|10.96|9.56|10.17|8.77|0
1652960700000|2022-05-19 11:45:00|10.73|9.33|10.33|8.93|11.29|9.89|9.98|8.58|0
1652961000000|2022-05-19 11:50:00|10.29|8.89|10.46|9.06|10.46|9.06|10.15|8.75|0
1652961300000|2022-05-19 11:55:00|10.43|9.03|10.79|9.39|11.23|9.83|10.43|9.03|0
1652961600000|2022-05-19 12:00:00|10.81|9.41|10.46|9.06|10.88|9.48|10.37|8.97|0
1652961900000|2022-05-19 12:05:00|10.43|9.03|10.41|9.01|10.6|9.2|10.37|8.97|0
1652962200000|2022-05-19 12:10:00|10.42|9.02|10.13|8.73|10.59|9.19|10.1|8.7|0
1652962500000|2022-05-19 12:15:00|10.15|8.75|10.1|8.7|10.19|8.79|9.85|8.45|0
1652962800000|2022-05-19 12:20:00|10.08|8.68|9.54|8.14|10.23|8.83|9.54|8.14|0
1652963100000|2022-05-19 12:25:00|9.53|8.13|9.88|8.48|9.91|8.51|9.46|8.06|0
1652963400000|2022-05-19 12:30:00|9.89|8.49|9.34|7.94|10.09|8.69|9.26|7.86|0
1652963700000|2022-05-19 12:35:00|9.36|7.96|9.16|7.76|9.85|8.45|9.12|7.72|0
1652964000000|2022-05-19 12:40:00|9.18|7.78|9.53|8.13|9.62|8.22|9.04|7.64|0
1652964300000|2022-05-19 12:45:00|9.51|8.11|9.72|8.32|9.81|8.41|9.45|8.05|0
1652964600000|2022-05-19 12:50:00|9.7|8.3|9.63|8.23|9.9|8.5|9.61|8.21|0
1652964900000|2022-05-19 12:55:00|9.65|8.25|9.65|8.25|9.96|8.56|9.56|8.16|0
1652965200000|2022-05-19 13:00:00|9.63|8.23|9.57|8.17|9.73|8.33|9.39|7.99|0
1652965500000|2022-05-19 13:05:00|9.62|8.22|9.99|8.59|10.08|8.68|9.58|8.18|0
1652965800000|2022-05-19 13:10:00|10.01|8.61|10.46|9.06|10.75|9.35|10.01|8.61|0
1652966100000|2022-05-19 13:15:00|10.48|9.08|10.28|8.88|10.53|9.13|10.16|8.76|0
1652966400000|2022-05-19 13:20:00|10.31|8.91|10|8.6|10.61|9.21|10|8.6|0
1652966700000|2022-05-19 13:25:00|9.95|8.55|10.09|8.69|10.38|8.98|9.94|8.54|0
1652967000000|2022-05-19 13:30:00|10.22|8.82|11.63|10.23|11.97|10.57|10.02|8.62|0
1652967300000|2022-05-19 13:35:00|11.84|10.44|12.56|11.16|12.83|11.43|11.1|9.7|0
1652967600000|2022-05-19 13:40:00|12.54|11.14|10.81|9.41|12.8|11.4|10.72|9.32|0
1652967900000|2022-05-19 13:45:00|10.87|9.47|9.98|8.58|10.9|9.5|9.34|7.94|0
1652968200000|2022-05-19 13:50:00|9.94|8.54|10.49|9.09|10.61|9.21|9.64|8.24|0
1652968500000|2022-05-19 13:55:00|10.54|9.14|10.62|9.22|11.82|10.42|10.43|9.03|0
1652968800000|2022-05-19 14:00:00|10.76|9.36|11.82|10.42|14.03|12.63|10.58|9.18|0
1652969100000|2022-05-19 14:05:00|11.9|10.5|11.01|9.61|12.07|10.67|10.59|9.19|0
1652969400000|2022-05-19 14:10:00|10.97|9.57|11.34|9.94|12.14|10.74|10.83|9.43|0
1652969700000|2022-05-19 14:15:00|11.38|9.98|11.89|10.49|12.41|11.01|11.08|9.68|0
1652970000000|2022-05-19 14:20:00|11.79|10.39|12.62|11.22|13.33|11.93|11.79|10.39|0
1652970300000|2022-05-19 14:25:00|12.51|11.11|11.12|9.72|12.67|11.27|10.45|9.05|0
1652970600000|2022-05-19 14:30:00|11|9.6|11.76|10.36|11.83|10.43|10.31|8.91|0
1652970900000|2022-05-19 14:35:00|11.69|10.29|10.22|8.82|12.08|10.68|9.8|8.4|0
1652971200000|2022-05-19 14:40:00|10.11|8.71|9.54|8.14|10.32|8.92|9.26|7.86|0
1652971500000|2022-05-19 14:45:00|9.56|8.16|9.39|7.99|10.15|8.75|9.16|7.76|0
1652971800000|2022-05-19 14:50:00|9.41|8.01|10.08|8.68|10.08|8.68|8.72|7.32|0
1652972100000|2022-05-19 14:55:00|10.1|8.7|9.69|8.29|10.58|9.18|9.52|8.12|0
1652972400000|2022-05-19 15:00:00|9.76|8.36|10.26|8.86|10.65|9.25|9.76|8.36|0
1652972700000|2022-05-19 15:05:00|10.34|8.94|10.24|8.84|10.39|8.99|9.28|7.88|0
1652973000000|2022-05-19 15:10:00|10.26|8.86|10.05|8.65|11.09|9.69|10|8.6|0
1652973300000|2022-05-19 15:15:00|10.04|8.64|10.54|9.14|10.56|9.16|9.58|8.18|0
1652973600000|2022-05-19 15:20:00|10.36|8.96|11.02|9.62|11.18|9.78|9.95|8.55|0
1652973900000|2022-05-19 15:25:00|10.96|9.56|10.12|8.72|10.96|9.56|9.78|8.38|0
1652974200000|2022-05-19 15:30:00|10.18|8.78|11.35|9.95|11.44|10.04|10.18|8.78|0
1652974500000|2022-05-19 15:35:00|11.4|10|11.76|10.36|13.05|11.65|11.02|9.62|0
1652974800000|2022-05-19 15:40:00|11.79|10.39|13.11|11.71|13.43|12.03|11.78|10.38|0
1652975100000|2022-05-19 15:45:00|13.02|11.62|13.15|11.75|13.4|12|12.64|11.24|0
1652975400000|2022-05-19 15:50:00|13.12|11.72|12.06|10.66|13.23|11.83|11.94|10.54|0
1652975700000|2022-05-19 15:55:00|12.12|10.72|11.93|10.53|12.12|10.72|11.34|9.94|0
1652976000000|2022-05-19 16:00:00|12.04|10.64|12.61|11.21|12.79|11.39|11.56|10.16|0
1652976300000|2022-05-19 16:05:00|12.64|11.24|12.8|11.4|13.06|11.66|12.32|10.92|0
1652976600000|2022-05-19 16:10:00|12.88|11.48|13.11|11.71|13.41|12.01|12.87|11.47|0
1652976900000|2022-05-19 16:15:00|13.08|11.68|12.47|11.07|13.66|12.26|12.34|10.94|0
1652977200000|2022-05-19 16:20:00|12.45|11.05|11.8|10.4|12.45|11.05|11.37|9.97|0
1652977500000|2022-05-19 16:25:00|11.79|10.39|12.23|10.83|12.4|11|11.49|10.09|0
1652977800000|2022-05-19 16:30:00|12.26|10.86|11.81|10.41|12.49|11.09|11.37|9.97|0
1652978100000|2022-05-19 16:35:00|11.73|10.33|10.67|9.27|11.81|10.41|10.14|8.74|0
1652978400000|2022-05-19 16:40:00|10.71|9.31|10.26|8.39|10.79|9.38|10|8.36|0
1652978700000|2022-05-19 16:45:00|10.19|8.33|10.04|8.22|10.4|8.51|9.79|8.01|0
1652979000000|2022-05-19 16:50:00|10.09|8.26|10.11|8.27|10.54|8.62|10.09|8.26|0
1652979300000|2022-05-19 16:55:00|10.09|8.25|10.86|8.88|10.93|8.94|9.83|8.05|0
1652979600000|2022-05-19 17:00:00|10.87|8.9|10.53|8.61|11.15|9.12|10.28|8.41|0
1652979900000|2022-05-19 17:05:00|10.55|8.63|10.67|8.73|11.44|9.36|10.29|8.42|0
1652980200000|2022-05-19 17:10:00|10.69|8.75|9.71|7.94|10.69|8.75|9.36|7.66|0
1652980500000|2022-05-19 17:15:00|9.76|7.99|10.4|8.51|10.47|8.57|9.37|7.67|0
1652980800000|2022-05-19 17:20:00|10.52|8.61|10.52|8.61|10.96|8.97|10.12|8.28|0
1652981100000|2022-05-19 17:25:00|10.57|8.65|10.09|8.25|10.76|8.81|9.92|8.12|0
1652981400000|2022-05-19 17:30:00|10.23|8.37|10.32|8.44|11.03|9.03|9.83|8.04|0
1652981700000|2022-05-19 17:35:00|10.13|8.29|10.76|8.8|10.91|8.92|10.06|8.23|0
1652982000000|2022-05-19 17:40:00|10.78|8.82|10.62|8.69|10.92|8.93|10.15|8.31|0
1652982300000|2022-05-19 17:45:00|10.65|8.71|9.03|7.39|10.79|8.83|9.01|7.37|0
1652982600000|2022-05-19 17:50:00|9.12|7.46|10.84|8.87|10.94|8.95|9.06|7.41|0
1652982900000|2022-05-19 17:55:00|10.91|8.93|11.93|9.76|12.68|10.37|10.91|8.93|0
1652983200000|2022-05-19 18:00:00|11.88|9.72|10.9|8.92|11.99|9.81|10.71|8.77|0
1652983500000|2022-05-19 18:05:00|10.89|8.91|10.76|8.8|10.96|8.97|10.15|8.31|0
1652983800000|2022-05-19 18:10:00|10.84|8.87|10.74|8.78|11.34|9.28|10.28|8.41|0
1652984100000|2022-05-19 18:15:00|10.86|8.89|10.34|8.46|11.32|9.26|10.27|8.4|0
1652984400000|2022-05-19 18:20:00|10.29|8.42|10.8|8.84|11.21|9.17|10.04|8.22|0
1652984700000|2022-05-19 18:25:00|10.86|8.88|10.47|9.07|10.98|9.3|10.05|8.48|0
1652985000000|2022-05-19 18:30:00|10.43|9.03|10.56|9.16|10.96|9.56|10.14|8.74|0
1652985300000|2022-05-19 18:35:00|10.47|9.07|11.17|9.77|11.76|10.36|10.14|8.74|0
1652985600000|2022-05-19 18:40:00|11.12|9.72|12.03|10.63|12.11|10.71|10.89|9.49|0
1652985900000|2022-05-19 18:45:00|12.11|10.71|12.6|11.2|12.6|11.2|11.73|10.33|0
1652986200000|2022-05-19 18:50:00|12.82|11.42|13.3|11.9|13.47|12.07|12.52|11.12|0
1652986500000|2022-05-19 18:55:00|13.16|11.76|13.11|11.71|13.25|11.85|12.13|10.73|0
1652986800000|2022-05-19 19:00:00|13.13|11.73|14.76|12.07|15.21|13.16|12.76|11.36|0
1652987100000|2022-05-19 19:05:00|14.85|12.15|13.83|11.31|15.4|12.6|13.83|11.31|0
1652987400000|2022-05-19 19:10:00|13.86|11.34|13.47|11.02|13.93|11.4|12.75|10.43|0
1652987700000|2022-05-19 19:15:00|13.38|10.95|12.46|10.2|13.52|11.07|12.19|9.97|0
1652988000000|2022-05-19 19:20:00|12.52|10.24|11.27|9.22|12.52|10.24|11.23|9.19|0
1652988300000|2022-05-19 19:25:00|11.22|9.18|10.7|8.76|11.67|9.55|10.68|8.74|0
1652988600000|2022-05-19 19:30:00|10.73|8.78|10.51|8.6|11.23|9.18|10.51|8.6|0
1652988900000|2022-05-19 19:35:00|10.52|8.56|10.07|8.24|10.77|8.81|9.93|8.13|0
1652989200000|2022-05-19 19:40:00|10.09|8.26|11.19|9.16|11.32|9.26|9.79|8.01|0
1652989500000|2022-05-19 19:45:00|11.24|9.2|10.66|8.72|11.71|9.58|10.18|8.33|0
1652989800000|2022-05-19 19:50:00|10.52|8.6|9.51|7.78|10.57|8.64|9.02|7.38|0
1652990100000|2022-05-19 19:55:00|9.62|7.87|9.53|7.8|10.06|8.23|9.28|7.59|0
1652990400000|2022-05-19 20:00:00|9.33|7.63|9.24|7.84|9.39|7.86|8.76|7.36|0
1652990700000|2022-05-19 20:05:00|9.26|7.86|9.26|7.86|9.51|8.11|9.18|7.78|0
1652991000000|2022-05-19 20:10:00|9.28|7.88|9.56|8.16|9.61|8.21|9.26|7.86|0
1652991300000|2022-05-19 20:15:00|9.63|8.23|9.6|8.2|9.67|8.27|9.4|8|0
1652991600000|2022-05-19 20:20:00|9.58|8.18|9.48|8.08|9.58|8.18|9.44|8.04|0
1652991900000|2022-05-19 20:25:00|9.49|8.09|9.54|8.14|9.58|8.18|9.33|7.93|0
1652992200000|2022-05-19 20:30:00|9.56|8.16|9.45|8.05|9.66|8.26|9.43|8.03|0
1652992500000|2022-05-19 20:35:00|9.47|8.07|9.47|8.07|9.53|8.13|9.41|8.01|0
1652992800000|2022-05-19 20:40:00|9.45|8.05|9.55|8.15|9.59|8.19|9.39|7.99|0
1652993100000|2022-05-19 20:45:00|9.53|8.13|9.8|8.4|9.82|8.42|9.5|8.1|0
1652993400000|2022-05-19 20:50:00|9.79|8.39|9.95|8.55|9.95|8.55|9.71|8.31|0
1652993700000|2022-05-19 20:55:00|9.93|8.53|9.64|8.24|9.96|8.56|9.64|8.24|0
1652994000000|2022-05-19 21:00:00|9.72|8.32|9.61|8.21|9.72|8.32|9.58|8.18|0
1652994300000|2022-05-19 21:05:00|9.6|8.2|9.61|8.21|9.61|8.21|9.6|8.2|0
1652994600000|2022-05-19 21:10:00|9.67|8.27|9.63|8.23|9.67|8.27|9.6|8.2|0
1652994900000|2022-05-19 21:15:00|9.64|8.24|9.65|8.25|9.65|8.25|9.62|8.22|0
1652995200000|2022-05-19 21:20:00|9.63|8.23|9.65|8.25|9.67|8.27|9.63|8.23|0
1652995500000|2022-05-19 21:25:00|9.64|8.24|9.64|8.24|9.65|8.25|9.64|8.24|0
1652995800000|2022-05-19 21:30:00|9.63|8.23|9.63|8.23|9.64|8.24|9.63|8.23|0
1652996100000|2022-05-19 21:35:00|9.64|8.24|9.63|8.23|9.64|8.24|9.62|8.22|0
1652996400000|2022-05-19 21:40:00|9.67|8.27|9.66|8.26|9.67|8.27|9.65|8.25|0
1652996700000|2022-05-19 21:45:00|9.65|8.25|9.64|8.24|9.66|8.26|9.64|8.24|0
1652997000000|2022-05-19 21:50:00|9.65|8.25|9.62|8.22|9.65|8.25|9.6|8.2|0
1652997300000|2022-05-19 21:55:00|9.61|8.21|9.61|8.21|9.62|8.22|9.61|8.21|0
1652997600000|2022-05-19 22:00:00|9.7|8.3|9.99|8.59|10.05|8.65|9.63|8.23|0
1652997900000|2022-05-19 22:05:00|9.97|8.57|10.13|8.73|10.24|8.84|9.97|8.57|0
1652998200000|2022-05-19 22:10:00|10.14|8.74|10.17|8.77|10.2|8.8|10.13|8.73|0
1652998500000|2022-05-19 22:15:00|10.18|8.78|10.25|8.85|10.28|8.88|9.89|8.49|0
1652998800000|2022-05-19 22:20:00|10.24|8.84|10.21|8.81|10.3|8.9|10.13|8.73|0
1652999100000|2022-05-19 22:25:00|10.24|8.84|10.14|8.74|10.35|8.95|10.12|8.72|0
1652999400000|2022-05-19 22:30:00|10.17|8.77|10.08|8.68|10.23|8.83|9.86|8.46|0
1652999700000|2022-05-19 22:35:00|10.06|8.66|9.9|8.5|10.1|8.7|9.87|8.47|0
1653000000000|2022-05-19 22:40:00|9.87|8.47|9.88|8.48|9.94|8.54|9.86|8.46|0
1653000300000|2022-05-19 22:45:00|9.86|8.46|9.9|8.5|9.9|8.5|9.8|8.4|0
1653000600000|2022-05-19 22:50:00|9.89|8.49|9.96|8.56|9.98|8.58|9.88|8.48|0
1653000900000|2022-05-19 22:55:00|9.98|8.58|9.94|8.54|10|8.6|9.79|8.39|0
1653001200000|2022-05-19 23:00:00|9.96|8.56|10.06|8.66|10.09|8.69|9.87|8.47|0
1653001500000|2022-05-19 23:05:00|10.07|8.67|9.89|8.49|10.08|8.68|9.89|8.49|0
1653001800000|2022-05-19 23:10:00|9.9|8.5|9.74|8.34|9.96|8.56|9.71|8.31|0
1653002100000|2022-05-19 23:15:00|9.69|8.29|9.76|8.36|9.78|8.38|9.65|8.25|0
1653002400000|2022-05-19 23:20:00|9.78|8.38|9.8|8.4|9.84|8.44|9.69|8.29|0
1653002700000|2022-05-19 23:25:00|9.82|8.42|10.05|8.65|10.14|8.74|9.77|8.37|0
1653003000000|2022-05-19 23:30:00|10.07|8.67|10.11|8.71|10.16|8.76|10.03|8.63|0
1653003300000|2022-05-19 23:35:00|10.13|8.73|10.16|8.76|10.22|8.82|10.09|8.69|0
1653003600000|2022-05-19 23:40:00|10.17|8.77|10.24|8.84|10.33|8.93|10.14|8.74|0
1653003900000|2022-05-19 23:45:00|10.26|8.86|10.49|9.09|10.49|9.09|10.17|8.77|0
1653004200000|2022-05-19 23:50:00|10.46|9.06|10.46|9.06|10.58|9.18|10.35|8.95|0
1653004500000|2022-05-19 23:55:00|10.45|9.05|10.37|8.97|10.48|9.08|10.33|8.93|0
1653004800000|2022-05-20 00:00:00|10.44|9.04|10.64|9.24|10.71|9.31|10.39|8.99|0
1653005100000|2022-05-20 00:05:00|10.66|9.26|10.75|9.35|10.92|9.52|10.52|9.12|0
1653005400000|2022-05-20 00:10:00|10.77|9.37|10.98|9.58|11.05|9.65|10.76|9.36|0
1653005700000|2022-05-20 00:15:00|11.01|9.61|10.91|9.51|11.29|9.89|10.89|9.49|0
1653006000000|2022-05-20 00:20:00|10.89|9.49|10.95|9.55|11.03|9.63|10.84|9.44|0
1653006300000|2022-05-20 00:25:00|10.97|9.57|11.02|9.62|11.03|9.63|10.81|9.41|0
1653006600000|2022-05-20 00:30:00|11.05|9.65|11.28|9.88|11.28|9.88|11.05|9.65|0
1653006900000|2022-05-20 00:35:00|11.26|9.86|11.38|9.98|11.55|10.15|11.16|9.76|0
1653007200000|2022-05-20 00:40:00|11.4|10|10.96|9.56|11.5|10.1|10.86|9.46|0
1653007500000|2022-05-20 00:45:00|11|9.6|10.88|9.48|11.05|9.65|10.81|9.41|0
1653007800000|2022-05-20 00:50:00|10.86|9.46|10.6|9.2|10.88|9.48|10.48|9.08|0
1653008100000|2022-05-20 00:55:00|10.58|9.18|10.57|9.17|10.74|9.34|10.44|9.04|0
1653008400000|2022-05-20 01:00:00|10.54|9.14|10.57|9.17|10.62|9.22|10.46|9.06|0
1653008700000|2022-05-20 01:05:00|10.59|9.19|10.73|9.33|10.73|9.33|10.55|9.15|0
1653009000000|2022-05-20 01:10:00|10.71|9.31|10.75|9.35|10.87|9.47|10.71|9.31|0
1653009300000|2022-05-20 01:15:00|10.77|9.37|11.17|9.77|11.22|9.82|10.73|9.33|0
1653009600000|2022-05-20 01:20:00|11.2|9.8|11.27|9.87|11.29|9.89|11.03|9.63|0
1653009900000|2022-05-20 01:25:00|11.32|9.92|11.64|10.24|11.69|10.29|11.32|9.92|0
1653010200000|2022-05-20 01:30:00|11.61|10.21|11.94|10.54|12.04|10.64|11.56|10.16|0
1653010500000|2022-05-20 01:35:00|11.96|10.56|11.83|10.43|11.99|10.59|11.51|10.11|0
1653010800000|2022-05-20 01:40:00|11.88|10.48|11.85|10.45|12.01|10.61|11.78|10.38|0
1653011100000|2022-05-20 01:45:00|11.88|10.48|11.63|10.23|11.88|10.48|11.6|10.2|0
1653011400000|2022-05-20 01:50:00|11.65|10.25|11.8|10.4|11.83|10.43|11.58|10.18|0
1653011700000|2022-05-20 01:55:00|11.82|10.42|11.65|10.25|11.93|10.53|11.6|10.2|0
1653012000000|2022-05-20 02:00:00|11.63|10.23|11.42|10.02|11.67|10.27|11.36|9.96|0
1653012300000|2022-05-20 02:05:00|11.47|10.07|11.2|9.8|11.54|10.14|11.2|9.8|0
1653012600000|2022-05-20 02:10:00|11.15|9.75|10.75|9.35|11.15|9.75|10.72|9.32|0
1653012900000|2022-05-20 02:15:00|10.73|9.33|11.03|9.63|11.15|9.75|10.72|9.32|0
1653013200000|2022-05-20 02:20:00|11.07|9.67|11.11|9.71|11.19|9.79|11.07|9.67|0
1653013500000|2022-05-20 02:25:00|11.12|9.72|11.24|9.84|11.29|9.89|11.05|9.65|0
1653013800000|2022-05-20 02:30:00|11.25|9.85|11.03|9.63|11.29|9.89|10.89|9.49|0
1653014100000|2022-05-20 02:35:00|11.02|9.62|11.03|9.63|11.11|9.71|10.99|9.59|0
1653014400000|2022-05-20 02:40:00|11.04|9.64|11.16|9.76|11.18|9.78|10.97|9.57|0
1653014700000|2022-05-20 02:45:00|11.18|9.78|11.75|10.35|11.77|10.37|11.18|9.78|0
1653015000000|2022-05-20 02:50:00|11.77|10.37|11.69|10.29|11.8|10.4|11.64|10.24|0
1653015300000|2022-05-20 02:55:00|11.72|10.32|11.72|10.32|11.74|10.34|11.54|10.14|0
1653015600000|2022-05-20 03:00:00|11.69|10.29|11.51|10.11|11.69|10.29|11.51|10.11|0
1653015900000|2022-05-20 03:05:00|11.49|10.09|11.46|10.06|11.59|10.19|11.44|10.04|0
1653016200000|2022-05-20 03:10:00|11.47|10.07|11.26|9.86|11.49|10.09|11.14|9.74|0
1653016500000|2022-05-20 03:15:00|11.27|9.87|11.31|9.91|11.36|9.96|11.24|9.84|0
1653016800000|2022-05-20 03:20:00|11.28|9.88|11.49|10.09|11.5|10.1|11.28|9.88|0
1653017100000|2022-05-20 03:25:00|11.5|10.1|11.4|10|11.55|10.15|11.39|9.99|0
1653017400000|2022-05-20 03:30:00|11.41|10.01|11.35|9.95|11.43|10.03|11.3|9.9|0
1653017700000|2022-05-20 03:35:00|11.34|9.94|11.62|10.22|11.75|10.35|11.33|9.93|0
1653018000000|2022-05-20 03:40:00|11.59|10.19|11.47|10.07|11.64|10.24|11.39|9.99|0
1653018300000|2022-05-20 03:45:00|11.44|10.04|11.37|9.97|11.53|10.13|11.35|9.95|0
1653018600000|2022-05-20 03:50:00|11.35|9.95|11.17|9.77|11.44|10.04|11|9.6|0
1653018900000|2022-05-20 03:55:00|11.19|9.79|11.24|9.84|11.3|9.9|11.17|9.77|0
1653019200000|2022-05-20 04:00:00|11.17|9.77|11.43|10.03|11.43|10.03|11.13|9.73|0
1653019500000|2022-05-20 04:05:00|11.42|10.02|11.63|10.23|11.68|10.28|11.41|10.01|0
1653019800000|2022-05-20 04:10:00|11.64|10.24|11.63|10.23|11.86|10.46|11.63|10.23|0
1653020100000|2022-05-20 04:15:00|11.65|10.25|11.8|10.4|11.83|10.43|11.58|10.18|0
1653020400000|2022-05-20 04:20:00|11.77|10.37|11.9|10.5|11.9|10.5|11.65|10.25|0
1653020700000|2022-05-20 04:25:00|11.92|10.52|12.08|10.68|12.17|10.77|11.92|10.52|0
1653021000000|2022-05-20 04:30:00|12.05|10.65|11.87|10.47|12.05|10.65|11.82|10.42|0
1653021300000|2022-05-20 04:35:00|11.88|10.48|11.89|10.49|11.97|10.57|11.82|10.42|0
1653021600000|2022-05-20 04:40:00|11.87|10.47|11.89|10.49|11.91|10.51|11.78|10.38|0
1653021900000|2022-05-20 04:45:00|11.91|10.51|11.84|10.44|11.99|10.59|11.81|10.41|0
1653022200000|2022-05-20 04:50:00|11.86|10.46|11.91|10.51|11.91|10.51|11.81|10.41|0
1653022500000|2022-05-20 04:55:00|11.88|10.48|12.06|10.66|12.06|10.66|11.83|10.43|0
1653022800000|2022-05-20 05:00:00|12.03|10.63|11.71|10.31|12.11|10.71|11.64|10.24|0
1653023100000|2022-05-20 05:05:00|11.73|10.33|11.57|10.17|11.89|10.49|11.48|10.08|0
1653023400000|2022-05-20 05:10:00|11.56|10.16|11.6|10.2|11.72|10.32|11.53|10.13|0
1653023700000|2022-05-20 05:15:00|11.58|10.18|11.49|10.09|11.68|10.28|11.26|9.86|0
1653024000000|2022-05-20 05:20:00|11.5|10.1|11.47|10.07|11.68|10.28|11.4|10|0
1653024300000|2022-05-20 05:25:00|11.46|10.06|11.52|10.12|11.65|10.25|11.4|10|0
1653024600000|2022-05-20 05:30:00|11.57|10.17|11.54|10.14|11.67|10.27|11.45|10.05|0
1653024900000|2022-05-20 05:35:00|11.52|10.12|11.67|10.27|11.72|10.32|11.42|10.02|0
1653025200000|2022-05-20 05:40:00|11.69|10.29|11.65|10.25|11.82|10.42|11.59|10.19|0
1653025500000|2022-05-20 05:45:00|11.66|10.26|11.66|10.26|11.71|10.31|11.51|10.11|0
1653025800000|2022-05-20 05:50:00|11.62|10.22|11.96|10.56|12.09|10.69|11.62|10.22|0
1653026100000|2022-05-20 05:55:00|11.91|10.51|11.71|10.31|11.91|10.51|11.66|10.26|0
1653026400000|2022-05-20 06:00:00|11.68|10.28|11.53|10.13|11.81|10.41|11.38|9.98|0
1653026700000|2022-05-20 06:05:00|11.5|10.1|11.55|10.15|11.63|10.23|11.28|9.88|0
1653027000000|2022-05-20 06:10:00|11.58|10.18|11.49|10.09|12.03|10.63|11.45|10.05|0
1653027300000|2022-05-20 06:15:00|11.38|9.98|11.38|9.98|11.5|10.1|11.28|9.88|0
1653027600000|2022-05-20 06:20:00|11.37|9.97|11.52|10.12|11.52|10.12|11.3|9.9|0
1653027900000|2022-05-20 06:25:00|11.44|10.04|10.79|9.39|11.44|10.04|10.7|9.3|0
1653028200000|2022-05-20 06:30:00|10.74|9.34|10.91|9.51|10.96|9.56|10.58|9.18|0
1653028500000|2022-05-20 06:35:00|10.93|9.53|10.75|9.35|10.98|9.58|10.62|9.22|0
1653028800000|2022-05-20 06:40:00|10.74|9.34|10.94|9.54|10.94|9.54|10.62|9.22|0
1653029100000|2022-05-20 06:45:00|10.93|9.53|10.66|9.26|10.97|9.57|10.55|9.15|0
1653029400000|2022-05-20 06:50:00|10.69|9.29|10.34|8.94|10.73|9.33|10.34|8.94|0
1653029700000|2022-05-20 06:55:00|10.41|9.01|11.02|9.62|11.09|9.69|10.34|8.94|0
1653030000000|2022-05-20 07:00:00|11.04|9.64|10.99|9.59|11.09|9.69|10.71|9.31|0
1653030300000|2022-05-20 07:05:00|10.97|9.57|10.72|9.32|11.49|10.09|10.58|9.18|0
1653030600000|2022-05-20 07:10:00|10.71|9.31|11.19|9.79|11.26|9.86|10.66|9.26|0
1653030900000|2022-05-20 07:15:00|11.18|9.78|11.42|10.02|11.77|10.37|11.18|9.78|0
1653031200000|2022-05-20 07:20:00|11.45|10.05|11.42|10.02|11.72|10.32|11.31|9.91|0
1653031500000|2022-05-20 07:25:00|11.4|10|11.44|10.04|11.67|10.27|11.28|9.88|0
1653031800000|2022-05-20 07:30:00|11.47|10.07|12.09|10.69|12.1|10.7|11.23|9.83|0
1653032100000|2022-05-20 07:35:00|12.07|10.67|12.41|11.01|13.01|11.61|12.05|10.65|0
1653032400000|2022-05-20 07:40:00|12.39|10.99|12.54|11.14|12.73|11.33|12.25|10.85|0
1653032700000|2022-05-20 07:45:00|12.53|11.13|12.76|11.36|12.76|11.36|12.41|11.01|0
1653033000000|2022-05-20 07:50:00|12.73|11.33|12.67|11.27|12.75|11.35|12.47|11.07|0
1653033300000|2022-05-20 07:55:00|12.65|11.25|12.35|10.95|12.75|11.35|12.2|10.8|0
1653033600000|2022-05-20 08:00:00|12.34|10.94|12.1|10.7|12.43|11.03|12.03|10.63|0
1653033900000|2022-05-20 08:05:00|12.08|10.68|12.16|10.76|12.29|10.89|12.03|10.63|0
1653034200000|2022-05-20 08:10:00|12.17|10.77|11.81|10.41|12.26|10.86|11.54|10.14|0
1653034500000|2022-05-20 08:15:00|11.8|10.4|12|10.6|12|10.6|11.72|10.32|0
1653034800000|2022-05-20 08:20:00|12.02|10.62|12.31|10.91|12.36|10.96|12|10.6|0
1653035100000|2022-05-20 08:25:00|12.34|10.94|12.57|11.17|12.57|11.17|12.18|10.78|0
1653035400000|2022-05-20 08:30:00|12.6|11.2|12.99|11.59|13.06|11.66|12.6|11.2|0
1653035700000|2022-05-20 08:35:00|13.02|11.62|13|11.6|13.03|11.63|12.73|11.33|0
1653036000000|2022-05-20 08:40:00|13.03|11.63|13.31|11.91|13.34|11.94|12.92|11.52|0
1653036300000|2022-05-20 08:45:00|13.28|11.88|12.83|11.43|13.37|11.97|12.83|11.43|0
1653036600000|2022-05-20 08:50:00|12.81|11.41|12.8|11.4|12.89|11.49|12.72|11.32|0
1653036900000|2022-05-20 08:55:00|12.83|11.43|12.77|11.37|12.91|11.51|12.68|11.28|0
1653037200000|2022-05-20 09:00:00|12.75|11.35|13.05|11.65|13.1|11.7|12.56|11.16|0
1653037500000|2022-05-20 09:05:00|13.02|11.62|13.18|11.78|13.22|11.82|12.95|11.55|0
1653037800000|2022-05-20 09:10:00|13.21|11.81|13.41|12.01|13.49|12.09|12.99|11.59|0
1653038100000|2022-05-20 09:15:00|13.46|12.06|13.49|12.09|13.66|12.26|13.32|11.92|0
1653038400000|2022-05-20 09:20:00|13.47|12.07|12.91|11.51|13.53|12.13|12.91|11.51|0
1653038700000|2022-05-20 09:25:00|12.98|11.58|13.31|11.91|13.37|11.97|12.98|11.58|0
1653039000000|2022-05-20 09:30:00|13.28|11.88|12.97|11.57|13.28|11.88|12.96|11.56|0
1653039300000|2022-05-20 09:35:00|12.92|11.52|12.97|11.57|13|11.6|12.86|11.46|0
1653039600000|2022-05-20 09:40:00|12.96|11.56|12.45|11.05|13|11.6|12.36|10.96|0
1653039900000|2022-05-20 09:45:00|12.43|11.03|12.53|11.13|12.61|11.21|12.35|10.95|0
1653040200000|2022-05-20 09:50:00|12.61|11.21|12.69|11.29|12.69|11.29|12.49|11.09|0
1653040500000|2022-05-20 09:55:00|12.72|11.32|12.55|11.15|12.74|11.34|12.55|11.15|0
1653040800000|2022-05-20 10:00:00|12.52|11.12|12.6|11.2|12.66|11.26|12.44|11.04|0
1653041100000|2022-05-20 10:05:00|12.62|11.22|12.95|11.55|12.95|11.55|12.56|11.16|0
1653041400000|2022-05-20 10:10:00|12.93|11.53|12.84|11.44|12.98|11.58|12.76|11.36|0
1653041700000|2022-05-20 10:15:00|12.87|11.47|12.69|11.29|12.87|11.47|12.36|10.96|0
1653042000000|2022-05-20 10:20:00|12.73|11.33|13|11.6|13.03|11.63|12.62|11.22|0
1653042300000|2022-05-20 10:25:00|13.03|11.63|12.86|11.46|13.03|11.63|12.86|11.46|0
1653042600000|2022-05-20 10:30:00|12.89|11.49|12.82|11.42|12.93|11.53|12.7|11.3|0
1653042900000|2022-05-20 10:35:00|12.83|11.43|12.6|11.2|12.83|11.43|12.53|11.13|0
1653043200000|2022-05-20 10:40:00|12.58|11.18|12.7|11.3|12.77|11.37|12.58|11.18|0
1653043500000|2022-05-20 10:45:00|12.77|11.37|12.74|11.34|12.88|11.48|12.55|11.15|0
1653043800000|2022-05-20 10:50:00|12.71|11.31|12.34|10.94|12.82|11.42|12.31|10.91|0
1653044100000|2022-05-20 10:55:00|12.39|10.99|12.52|11.12|12.66|11.26|12.36|10.96|0
1653044400000|2022-05-20 11:00:00|12.55|11.15|12.37|10.97|12.55|11.15|12.16|10.76|0
1653044700000|2022-05-20 11:05:00|12.36|10.96|12.08|10.68|12.36|10.96|11.99|10.59|0
1653045000000|2022-05-20 11:10:00|12.04|10.64|12.27|10.87|12.27|10.87|11.96|10.56|0
1653045300000|2022-05-20 11:15:00|12.3|10.9|12.38|10.98|12.48|11.08|12.3|10.9|0
1653045600000|2022-05-20 11:20:00|12.39|10.99|12.27|10.87|12.54|11.14|12.16|10.76|0
1653045900000|2022-05-20 11:25:00|12.25|10.85|12.2|10.8|12.32|10.92|12.11|10.71|0
1653046200000|2022-05-20 11:30:00|12.21|10.81|12.61|11.21|12.64|11.24|12.21|10.81|0
1653046500000|2022-05-20 11:35:00|12.58|11.18|12.48|11.08|12.63|11.23|12.48|11.08|0
1653046800000|2022-05-20 11:40:00|12.47|11.07|12.44|11.04|12.6|11.2|12.31|10.91|0
1653047100000|2022-05-20 11:45:00|12.47|11.07|12.71|11.31|12.71|11.31|12.47|11.07|0
1653047400000|2022-05-20 11:50:00|12.74|11.34|13.37|11.97|13.37|11.97|12.68|11.28|0
1653047700000|2022-05-20 11:55:00|13.4|12|12.84|11.44|13.49|12.09|12.79|11.39|0
1653048000000|2022-05-20 12:00:00|12.81|11.41|12.75|11.35|13|11.6|12.62|11.22|0
1653048300000|2022-05-20 12:05:00|12.78|11.38|12.75|11.35|13|11.6|12.7|11.3|0
1653048600000|2022-05-20 12:10:00|12.72|11.32|12.43|11.03|12.78|11.38|12.37|10.97|0
1653048900000|2022-05-20 12:15:00|12.45|11.05|12.45|11.05|12.56|11.16|12.36|10.96|0
1653049200000|2022-05-20 12:20:00|12.48|11.08|12.42|11.02|12.69|11.29|12.4|11|0
1653049500000|2022-05-20 12:25:00|12.45|11.05|12.63|11.23|12.71|11.31|12.37|10.97|0
1653049800000|2022-05-20 12:30:00|12.61|11.21|12.42|11.02|12.71|11.31|12.36|10.96|0
1653050100000|2022-05-20 12:35:00|12.47|11.07|12.6|11.2|12.79|11.39|12.42|11.02|0
1653050400000|2022-05-20 12:40:00|12.57|11.17|12.07|10.67|12.57|11.17|11.99|10.59|0
1653050700000|2022-05-20 12:45:00|12.08|10.68|11.76|10.36|12.2|10.8|11.65|10.25|0
1653051000000|2022-05-20 12:50:00|11.73|10.33|12.07|10.67|12.46|11.06|11.63|10.23|0
1653051300000|2022-05-20 12:55:00|12.02|10.62|12.51|11.11|12.54|11.14|11.97|10.57|0
1653051600000|2022-05-20 13:00:00|12.54|11.14|12.59|11.19|12.7|11.3|12.38|10.98|0
1653051900000|2022-05-20 13:05:00|12.62|11.22|12.34|10.94|12.62|11.22|12.3|10.9|0
1653052200000|2022-05-20 13:10:00|12.32|10.92|12.61|11.21|12.69|11.29|12.27|10.87|0
1653052500000|2022-05-20 13:15:00|12.59|11.19|12.5|11.1|12.72|11.32|12.35|10.95|0
1653052800000|2022-05-20 13:20:00|12.48|11.08|12.63|11.23|12.86|11.46|12.4|11|0
1653053100000|2022-05-20 13:25:00|12.8|11.4|12.47|11.07|13.28|11.88|12.44|11.04|0
1653053400000|2022-05-20 13:30:00|12.37|10.97|12|10.6|12.85|11.45|11.81|10.41|0
1653053700000|2022-05-20 13:35:00|11.95|10.55|12.1|10.7|12.33|10.93|10.86|9.46|0
1653054000000|2022-05-20 13:40:00|12.07|10.67|12.72|11.32|13.03|11.63|11.72|10.32|0
1653054300000|2022-05-20 13:45:00|12.77|11.37|11.69|10.29|13|11.6|11.36|9.96|0
1653054600000|2022-05-20 13:50:00|11.66|10.26|11.45|10.05|12.07|10.67|10.96|9.56|0
1653054900000|2022-05-20 13:55:00|11.42|10.02|11.32|9.92|11.6|10.2|10.72|9.32|0
1653055200000|2022-05-20 14:00:00|11.27|9.87|10.45|9.05|11.7|10.3|10.19|8.79|0
1653055500000|2022-05-20 14:05:00|10.54|9.14|9.16|7.76|10.54|9.14|9.05|7.65|0
1653055800000|2022-05-20 14:10:00|9.17|7.77|9.16|7.76|9.28|7.88|8.91|7.51|0
1653056100000|2022-05-20 14:15:00|9.28|7.88|9.26|7.86|9.68|8.28|9.09|7.69|0
1653056400000|2022-05-20 14:20:00|9.24|7.84|9.21|7.53|9.3|7.9|8.59|7.19|0
1653056700000|2022-05-20 14:25:00|9.23|7.55|9.75|7.98|9.97|8.16|8.96|7.33|0
1653057000000|2022-05-20 14:30:00|9.68|7.92|9.25|7.56|9.8|8.02|9.13|7.47|0
1653057300000|2022-05-20 14:35:00|9.2|7.53|9.12|7.46|9.61|7.86|8.76|7.17|0
1653057600000|2022-05-20 14:40:00|9.13|7.47|9.56|7.82|9.75|7.97|9.02|7.38|0
1653057900000|2022-05-20 14:45:00|9.57|7.83|8.87|7.25|9.72|7.96|8.74|7.15|0
1653058200000|2022-05-20 14:50:00|8.95|7.32|7.75|6.34|8.97|7.34|7.75|6.34|0
1653058500000|2022-05-20 14:55:00|7.77|6.36|7.05|5.65|7.87|6.44|7.05|5.65|0
1653058800000|2022-05-20 15:00:00|7.1|5.7|7.04|5.64|7.32|5.92|6.99|5.59|0
1653059100000|2022-05-20 15:05:00|7.12|5.72|6.69|5.29|7.2|5.8|6.55|5.15|0
1653059400000|2022-05-20 15:10:00|6.66|5.26|7.11|5.71|7.19|5.79|6.08|4.68|0
1653059700000|2022-05-20 15:15:00|7.06|5.66|6.86|5.46|7.1|5.7|6.07|4.67|0
1653060000000|2022-05-20 15:20:00|6.89|5.49|6.67|5.27|6.89|5.49|6.61|5.21|0
1653060300000|2022-05-20 15:25:00|6.66|5.26|7.04|5.64|7.54|6.14|6.63|5.23|0
1653060600000|2022-05-20 15:30:00|6.99|5.59|7.34|5.94|7.61|6.21|6.94|5.54|0
1653060900000|2022-05-20 15:35:00|7.41|6.01|6.8|5.4|7.41|6.01|6.63|5.23|0
1653061200000|2022-05-20 15:40:00|6.86|5.46|6.67|5.27|7.31|5.91|6.67|5.27|0
1653061500000|2022-05-20 15:45:00|6.69|5.29|7.14|5.74|7.19|5.79|6.69|5.29|0
1653061800000|2022-05-20 15:50:00|7.13|5.73|6.4|5|7.34|5.94|6.31|4.91|0
1653062100000|2022-05-20 15:55:00|6.43|5.03|6.29|4.89|6.7|5.3|6.27|4.87|0
1653062400000|2022-05-20 16:00:00|6.25|4.85|6.08|4.68|6.36|4.96|5.96|4.56|0
1653062700000|2022-05-20 16:05:00|6.1|4.7|5.31|3.91|6.28|4.88|5.31|3.91|0
1653063000000|2022-05-20 16:10:00|5.28|3.88|5.43|4.03|5.57|4.17|4.93|3.53|0
1653063300000|2022-05-20 16:15:00|5.46|4.06|5.91|4.51|6.27|4.87|5.24|3.84|0
1653063600000|2022-05-20 16:20:00|5.9|4.5|6.28|4.88|6.34|4.94|5.87|4.47|0
1653063900000|2022-05-20 16:25:00|6.29|4.89|6.1|4.7|6.29|4.89|5.88|4.48|0
1653064200000|2022-05-20 16:30:00|6.07|4.67|5.8|4.4|6.29|4.89|5.8|4.4|0
1653064500000|2022-05-20 16:35:00|5.78|4.38|5.51|4.11|5.81|4.41|5.38|3.98|0
1653064800000|2022-05-20 16:40:00|5.49|4.09|5.06|3.66|5.49|4.09|5.06|3.66|0
1653065100000|2022-05-20 16:45:00|5.04|3.64|6.32|4.92|6.32|4.92|4.8|3.4|0
1653065400000|2022-05-20 16:50:00|6.27|4.87|5.91|4.51|6.3|4.9|5.81|4.41|0
1653065700000|2022-05-20 16:55:00|5.92|4.52|6.09|4.69|6.43|5.03|5.9|4.5|0
1653066000000|2022-05-20 17:00:00|6.08|4.68|5.79|4.39|6.12|4.72|5.6|4.2|0
1653066300000|2022-05-20 17:05:00|5.83|4.43|5.48|4.08|6.08|4.68|5.4|4|0
1653066600000|2022-05-20 17:10:00|5.46|4.06|5.96|4.56|6.24|4.84|5.25|3.85|0
1653066900000|2022-05-20 17:15:00|5.97|4.57|5.69|4.29|6.01|4.61|5.69|4.29|0
1653067200000|2022-05-20 17:20:00|5.72|4.32|5.64|4.24|5.89|4.49|5.55|4.15|0
1653067500000|2022-05-20 17:25:00|5.61|4.21|5.43|4.03|5.67|4.27|5.39|3.99|0
1653067800000|2022-05-20 17:30:00|5.42|4.02|6.53|5.13|6.58|5.18|5.37|3.97|0
1653068100000|2022-05-20 17:35:00|6.55|5.15|6.43|5.03|6.79|5.39|6.19|4.79|0
1653068400000|2022-05-20 17:40:00|6.41|5.01|5.86|4.46|6.75|5.35|5.86|4.46|0
1653068700000|2022-05-20 17:45:00|5.84|4.44|5.94|4.54|6.3|4.9|5.66|4.26|0
1653069000000|2022-05-20 17:50:00|5.93|4.53|6.22|4.82|6.45|5.05|5.66|4.26|0
1653069300000|2022-05-20 17:55:00|6.18|4.78|6.14|4.74|6.38|4.98|5.98|4.58|0
1653069600000|2022-05-20 18:00:00|5.62|4.22|5.5|4.1|5.81|4.41|5.41|4.01|0
1653069900000|2022-05-20 18:05:00|5.47|4.07|5.29|3.89|5.47|4.07|5|3.6|0
1653070200000|2022-05-20 18:10:00|5.37|3.97|5.24|3.84|5.53|4.13|5.17|3.77|0
1653070500000|2022-05-20 18:15:00|5.23|3.83|5.02|3.62|5.36|3.96|4.82|3.42|0
1653070800000|2022-05-20 18:20:00|5|3.6|5.04|3.64|5.24|3.84|4.79|3.39|0
1653071100000|2022-05-20 18:25:00|5.02|3.62|5.17|3.77|5.21|3.81|4.91|3.51|0
1653071400000|2022-05-20 18:30:00|5.15|3.75|4.81|3.41|5.29|3.89|4.69|3.29|0
1653071700000|2022-05-20 18:35:00|4.76|3.36|4.94|3.54|5.11|3.71|4.75|3.35|0
1653072000000|2022-05-20 18:40:00|4.9|3.5|5.86|4.46|5.86|4.46|4.88|3.48|0
1653072300000|2022-05-20 18:45:00|5.81|4.41|5.89|4.49|5.95|4.55|5.46|4.06|0
1653072600000|2022-05-20 18:50:00|5.9|4.5|6.42|5.02|6.73|5.33|5.74|4.34|0
1653072900000|2022-05-20 18:55:00|6.37|4.97|5.73|4.33|6.52|5.12|5.46|4.06|0
1653073200000|2022-05-20 19:00:00|5.74|4.34|5.4|4|6.02|4.62|5.31|3.91|0
1653073500000|2022-05-20 19:05:00|5.43|4.03|5.27|3.87|5.53|4.13|5.14|3.74|0
1653073800000|2022-05-20 19:10:00|5.26|3.86|5.31|3.91|5.36|3.96|5.14|3.74|0
1653074100000|2022-05-20 19:15:00|5.33|3.93|5.63|4.23|5.82|4.42|5.31|3.91|0
1653074400000|2022-05-20 19:20:00|5.65|4.25|5.01|3.61|5.77|4.37|4.77|3.37|0
1653074700000|2022-05-20 19:25:00|5.06|3.66|5.79|4.39|5.8|4.4|4.92|3.52|0
1653075000000|2022-05-20 19:30:00|5.8|4.4|6.32|4.92|6.39|4.99|5.4|4|0
1653075300000|2022-05-20 19:35:00|6.26|4.86|7.52|6.12|8.08|6.61|6.13|4.73|0
1653075600000|2022-05-20 19:40:00|7.54|6.14|7.12|5.72|8.23|6.73|6.71|5.31|0
1653075900000|2022-05-20 19:45:00|7.17|5.77|7.36|5.96|7.45|6.05|6.49|5.09|0
1653076200000|2022-05-20 19:50:00|7.53|6.13|7.71|6.31|8.18|6.69|7.18|5.78|0
1653076500000|2022-05-20 19:55:00|7.68|6.28|8.22|6.72|8.49|6.95|7.47|6.07|0
1653076800000|2022-05-20 20:00:00|8.4|6.88|9.39|7.68|9.46|7.74|8.3|6.79|0
1653077100000|2022-05-20 20:05:00|9.51|7.78|8.95|7.32|9.57|7.83|8.86|7.25|0
1653077400000|2022-05-20 20:10:00|8.99|7.36|9.07|7.67|9.07|7.67|8.64|7.24|0
1653289500000|2022-05-23 07:05:00|12.95|10.59|13.31|10.89|13.31|10.89|12.62|10.33|0
1653289800000|2022-05-23 07:10:00|13.34|10.91|13.15|10.76|13.52|11.06|12.8|10.47|0
1653290100000|2022-05-23 07:15:00|13.18|10.79|13.24|10.83|13.31|10.89|12.87|10.53|0
1653290400000|2022-05-23 07:20:00|13.19|10.79|12.88|10.54|13.28|10.87|12.67|10.37|0
1653290700000|2022-05-23 07:25:00|12.76|10.44|12.87|10.53|13.2|10.8|12.76|10.44|0
1653291000000|2022-05-23 07:30:00|12.77|10.45|12.9|10.55|13.32|10.9|12.32|10.08|0
1653291300000|2022-05-23 07:35:00|12.91|10.57|12.73|10.42|13.06|10.69|12.5|10.23|0
1653291600000|2022-05-23 07:40:00|12.72|10.41|11.81|9.66|12.75|10.43|11.81|9.66|0
1653291900000|2022-05-23 07:45:00|11.78|9.64|12.03|9.84|12.17|9.96|11.78|9.64|0
1653292200000|2022-05-23 07:50:00|12.05|9.86|12.39|10.14|12.39|10.14|12.05|9.86|0
1653292500000|2022-05-23 07:55:00|12.35|10.1|12.53|10.25|12.63|10.34|12.3|10.07|0
1653292800000|2022-05-23 08:00:00|12.56|10.28|11.88|9.72|13.36|10.93|11.88|9.72|0
1653293100000|2022-05-23 08:05:00|11.89|9.73|11.46|9.38|11.96|9.79|11.38|9.31|0
1653293400000|2022-05-23 08:10:00|11.45|9.37|10.6|8.67|11.6|9.49|10.6|8.67|0
1653293700000|2022-05-23 08:15:00|10.57|8.65|10.03|8.21|10.6|8.67|10.03|8.21|0
1653294000000|2022-05-23 08:20:00|10.05|8.23|10.56|8.64|10.58|8.66|10.03|8.21|0
1653294300000|2022-05-23 08:25:00|10.54|8.63|10.76|8.8|10.86|8.89|10.45|8.55|0
1653294600000|2022-05-23 08:30:00|10.74|8.79|10.19|8.34|10.79|8.83|10.17|8.32|0
1653294900000|2022-05-23 08:35:00|10.18|8.33|9.81|8.03|10.18|8.33|9.66|7.91|0
1653295200000|2022-05-23 08:40:00|9.83|8.04|10.48|8.57|11.02|9.01|9.43|7.71|0
1653295500000|2022-05-23 08:45:00|10.45|8.55|10.37|8.97|10.68|9.11|10.06|8.53|0
1653295800000|2022-05-23 08:50:00|10.36|8.96|10.49|9.09|10.62|9.22|10.19|8.79|0
1653296100000|2022-05-23 08:55:00|10.54|9.14|10.69|9.29|10.84|9.44|10.48|9.08|0
1653296400000|2022-05-23 09:00:00|10.72|9.32|10.59|9.19|10.8|9.4|10.27|8.87|0
1653296700000|2022-05-23 09:05:00|10.54|9.14|10.51|9.11|10.75|9.35|10.36|8.96|0
1653297000000|2022-05-23 09:10:00|10.47|9.07|10.7|9.3|10.89|9.49|10.47|9.07|0
1653297300000|2022-05-23 09:15:00|10.71|9.31|10.66|9.26|10.71|9.31|10.3|8.9|0
1653297600000|2022-05-23 09:20:00|10.71|9.31|10.86|9.46|10.91|9.51|10.67|9.27|0
1653297900000|2022-05-23 09:25:00|10.87|9.47|11.31|9.91|11.36|9.96|10.81|9.41|0
1653298200000|2022-05-23 09:30:00|11.38|9.98|11.44|10.04|11.53|10.13|11.24|9.84|0
1653298500000|2022-05-23 09:35:00|11.39|9.99|11.78|10.38|11.99|10.59|11.36|9.96|0
1653298800000|2022-05-23 09:40:00|11.8|10.4|11.6|10.2|11.84|10.44|11.57|10.17|0
1653299100000|2022-05-23 09:45:00|11.59|10.19|11.25|9.85|11.6|10.2|11.21|9.81|0
1653299400000|2022-05-23 09:50:00|11.23|9.83|11.31|9.91|11.5|10.1|11.23|9.83|0
1653299700000|2022-05-23 09:55:00|11.3|9.9|10.98|9.58|11.3|9.9|10.7|9.3|0
1653300000000|2022-05-23 10:00:00|11|9.6|10.98|9.58|11.09|9.69|10.87|9.47|0
1653300300000|2022-05-23 10:05:00|10.97|9.57|11.07|9.67|11.15|9.75|10.84|9.44|0
1653300600000|2022-05-23 10:10:00|11.06|9.66|11.54|10.14|11.59|10.19|11.06|9.66|0
1653300900000|2022-05-23 10:15:00|11.56|10.16|11.23|9.83|11.56|10.16|11.23|9.83|0
1653301200000|2022-05-23 10:20:00|11.17|9.77|11.14|9.74|11.27|9.87|10.97|9.57|0
1653301500000|2022-05-23 10:25:00|11.13|9.73|11.15|9.75|11.27|9.87|10.87|9.47|0
1653301800000|2022-05-23 10:30:00|11.18|9.78|11.51|10.11|11.51|10.11|11.16|9.76|0
1653302100000|2022-05-23 10:35:00|11.56|10.16|11.61|10.21|11.64|10.24|11.29|9.89|0
1653302400000|2022-05-23 10:40:00|11.62|10.22|11.76|10.36|11.86|10.46|11.42|10.02|0
1653302700000|2022-05-23 10:45:00|11.79|10.39|11.96|10.56|12.3|10.9|11.66|10.26|0
1653303000000|2022-05-23 10:50:00|12|10.6|12.25|10.85|12.3|10.9|11.78|10.38|0
1653303300000|2022-05-23 10:55:00|12.26|10.86|13.03|11.63|13.2|11.8|12.25|10.85|0
1653303600000|2022-05-23 11:00:00|13.02|11.62|12.75|11.35|13.02|11.62|12.65|11.25|0
1653303900000|2022-05-23 11:05:00|12.71|11.31|12.72|11.32|12.78|11.38|12.56|11.16|0
1653304200000|2022-05-23 11:10:00|12.79|11.39|13.04|11.64|13.19|11.79|12.7|11.3|0
1653304500000|2022-05-23 11:15:00|13.02|11.62|12.58|11.18|13.05|11.65|12.5|11.1|0
1653304800000|2022-05-23 11:20:00|12.59|11.19|12.02|10.62|12.61|11.21|11.92|10.52|0
1653305100000|2022-05-23 11:25:00|12.01|10.61|12.23|10.83|12.36|10.96|11.99|10.59|0
1653305400000|2022-05-23 11:30:00|12.2|10.8|11.94|10.54|12.25|10.85|11.94|10.54|0
1653305700000|2022-05-23 11:35:00|11.91|10.51|11.56|10.16|11.94|10.54|11.38|9.98|0
1653306000000|2022-05-23 11:40:00|11.58|10.18|11.96|10.56|12.06|10.66|11.53|10.13|0
1653306300000|2022-05-23 11:45:00|11.93|10.53|11.52|10.12|11.96|10.56|11.37|9.97|0
1653306600000|2022-05-23 11:50:00|11.51|10.11|11.69|10.29|11.96|10.56|11.5|10.1|0
1653306900000|2022-05-23 11:55:00|11.71|10.31|11.93|10.53|11.95|10.55|11.62|10.22|0
1653307200000|2022-05-23 12:00:00|11.96|10.56|12.45|11.05|12.57|11.17|11.96|10.56|0
1653307500000|2022-05-23 12:05:00|12.5|11.1|12.52|11.12|12.77|11.37|12.47|11.07|0
1653307800000|2022-05-23 12:10:00|12.42|11.02|12.39|10.99|12.6|11.2|12.18|10.78|0
1653308100000|2022-05-23 12:15:00|12.36|10.96|12.57|11.17|12.64|11.24|12.25|10.85|0
1653308400000|2022-05-23 12:20:00|12.6|11.2|12.41|11.01|12.68|11.28|12.26|10.86|0
1653308700000|2022-05-23 12:25:00|12.38|10.98|12.01|10.61|12.38|10.98|11.85|10.45|0
1653309000000|2022-05-23 12:30:00|12.03|10.63|11.52|10.12|12.07|10.67|11.37|9.97|0
1653309300000|2022-05-23 12:35:00|11.47|10.07|11.86|10.46|11.87|10.47|11.47|10.07|0
1653309600000|2022-05-23 12:40:00|11.8|10.4|11.59|10.19|12.03|10.63|11.59|10.19|0
1653309900000|2022-05-23 12:45:00|11.51|10.11|11.44|10.04|11.82|10.42|11.31|9.91|0
1653310200000|2022-05-23 12:50:00|11.5|10.1|11.31|9.91|11.72|10.32|11.31|9.91|0
1653310500000|2022-05-23 12:55:00|11.33|9.93|11.56|10.16|11.63|10.23|11.31|9.91|0
1653310800000|2022-05-23 13:00:00|11.58|10.18|11.73|10.33|11.79|10.39|11.28|9.88|0
1653311100000|2022-05-23 13:05:00|11.76|10.36|11.99|10.59|12.01|10.61|11.65|10.25|0
1653311400000|2022-05-23 13:10:00|12.01|10.61|12.24|10.84|12.28|10.88|12.01|10.61|0
1653311700000|2022-05-23 13:15:00|12.27|10.87|12.11|10.71|12.43|11.03|11.85|10.45|0
1653312000000|2022-05-23 13:20:00|12.15|10.75|12.16|10.76|12.21|10.81|11.87|10.47|0
1653312300000|2022-05-23 13:25:00|12.15|10.75|11.27|9.87|12.15|10.75|11.27|9.87|0
1653312600000|2022-05-23 13:30:00|11.44|10.04|11.36|9.96|11.61|10.21|10.63|9.23|0
1653312900000|2022-05-23 13:35:00|11.49|10.09|10.15|8.75|11.51|10.11|9.89|8.49|0
1653313200000|2022-05-23 13:40:00|10.2|8.8|11.58|10.18|11.61|10.21|9.73|8.33|0
1653313500000|2022-05-23 13:45:00|11.56|10.16|12.57|11.17|12.96|11.56|11.23|9.83|0
1653313800000|2022-05-23 13:50:00|12.46|11.06|11.42|10.02|12.95|11.55|11.42|10.02|0
1653314100000|2022-05-23 13:55:00|11.55|10.15|10.72|9.32|11.83|10.43|10.55|9.15|0
1653314400000|2022-05-23 14:00:00|10.65|9.25|9.68|8.28|10.74|9.34|9.13|7.73|0
1653314700000|2022-05-23 14:05:00|9.76|8.36|10.29|8.89|10.75|9.35|9.55|8.15|0
1653315000000|2022-05-23 14:10:00|10.24|8.84|11.2|9.8|11.47|10.07|10.17|8.77|0
1653315300000|2022-05-23 14:15:00|11.22|9.82|12.05|10.65|12.36|10.96|10.93|9.53|0
1653315600000|2022-05-23 14:20:00|11.92|10.52|12.04|10.64|12.38|10.98|11.17|9.77|0
1653315900000|2022-05-23 14:25:00|12.15|10.75|12.57|11.17|12.57|11.17|10.44|9.04|0
1653316200000|2022-05-23 14:30:00|12.78|11.38|12.62|11.22|13.03|11.63|12.1|10.7|0
1653316500000|2022-05-23 14:35:00|12.64|11.24|12.83|11.43|13.14|11.74|12.24|10.84|0
1653316800000|2022-05-23 14:40:00|12.89|11.49|12.53|11.13|13.31|11.91|12.28|10.88|0
1653317100000|2022-05-23 14:45:00|12.72|11.32|12.58|11.18|13.59|12.19|11.92|10.52|0
1653317400000|2022-05-23 14:50:00|12.5|11.1|12.15|10.75|12.8|11.4|11.24|9.84|0
1653317700000|2022-05-23 14:55:00|12.14|10.74|12.39|10.99|12.58|11.18|11.86|10.46|0
1653318000000|2022-05-23 15:00:00|12.49|11.09|14.02|12.62|14.14|12.74|12.02|10.62|0
1653318300000|2022-05-23 15:05:00|14.03|12.63|13.87|12.47|14.26|12.86|13.78|12.38|0
1653318600000|2022-05-23 15:10:00|13.94|12.54|14.3|12.9|14.34|12.94|13.13|11.73|0
1653318900000|2022-05-23 15:15:00|14.33|12.93|13.81|12.41|14.6|13.2|13.68|12.28|0
1653319200000|2022-05-23 15:20:00|13.74|12.34|14.08|12.68|14.26|12.86|13.46|12.06|0
1653319500000|2022-05-23 15:25:00|14.05|12.65|14.41|13.01|14.44|13.04|13.69|12.29|0
1653319800000|2022-05-23 15:30:00|14.44|13.04|15.55|14.07|15.69|14.19|14.22|12.82|0
1653320100000|2022-05-23 15:35:00|15.58|14.1|15.72|14.22|15.72|14.22|15.07|13.64|0
1653320400000|2022-05-23 15:40:00|15.75|14.25|15.63|14.15|16.12|14.58|15.24|13.79|0
1653320700000|2022-05-23 15:45:00|15.7|14.21|15.03|13.6|15.98|14.46|14.58|13.18|0
1653321000000|2022-05-23 15:50:00|15.13|13.69|15.32|13.86|15.53|14.05|14.89|13.48|0
1653321300000|2022-05-23 15:55:00|15.37|13.91|15.45|13.98|15.97|14.45|15.29|13.83|0
1653321600000|2022-05-23 16:00:00|15.39|13.92|16.42|14.86|16.42|14.86|15.19|13.74|0
1653321900000|2022-05-23 16:05:00|16.35|14.79|16.1|14.56|16.42|14.86|15.34|13.88|0
1653322200000|2022-05-23 16:10:00|16.06|14.53|15.54|14.06|16.06|14.53|15.37|13.9|0
1653322500000|2022-05-23 16:15:00|15.64|14.15|15.26|13.81|15.88|14.37|14.83|13.42|0
1653322800000|2022-05-23 16:20:00|15.23|13.78|15.74|14.24|15.94|14.43|15.19|13.75|0
1653323100000|2022-05-23 16:25:00|15.77|14.27|14.85|13.44|15.77|14.27|14.69|13.29|0
1653323400000|2022-05-23 16:30:00|14.92|13.5|14.59|13.19|14.92|13.5|14.07|12.67|0
1653323700000|2022-05-23 16:35:00|14.62|13.22|15.23|13.78|15.25|13.79|14.41|13.01|0
1653324000000|2022-05-23 16:40:00|15.25|13.79|14.56|13.16|15.38|13.92|14.18|12.78|0
1653324300000|2022-05-23 16:45:00|14.63|13.23|13.56|12.16|14.76|13.35|13.45|12.05|0
1653324600000|2022-05-23 16:50:00|13.62|12.22|13.18|11.78|13.77|12.37|13.04|11.64|0
1653324900000|2022-05-23 16:55:00|13.27|11.87|13.76|12.36|13.76|12.36|12.92|11.52|0
1653325200000|2022-05-23 17:00:00|13.7|12.3|13.15|11.75|13.76|12.36|13.15|11.75|0
1653325500000|2022-05-23 17:05:00|13.09|11.69|13.29|11.89|13.35|11.95|12.78|11.38|0
1653325800000|2022-05-23 17:10:00|13.23|11.83|13.31|11.91|13.49|12.09|12.92|11.52|0
1653326100000|2022-05-23 17:15:00|13.28|11.88|11.95|10.55|13.28|11.88|11.6|10.2|0
1653326400000|2022-05-23 17:20:00|11.87|10.47|12.05|10.65|12.1|10.7|11.27|9.87|0
1653326700000|2022-05-23 17:25:00|12.01|10.61|12.34|10.94|12.45|11.05|12|10.6|0
1653327000000|2022-05-23 17:30:00|12.37|10.97|12.87|11.47|13.27|11.87|11.97|10.57|0
1653327300000|2022-05-23 17:35:00|12.73|11.33|13.06|11.66|13.3|11.9|12.73|11.33|0
1653327600000|2022-05-23 17:40:00|13.09|11.69|13.35|11.95|13.53|12.13|12.92|11.52|0
1653327900000|2022-05-23 17:45:00|13.38|11.98|14|12.6|14.31|12.91|13.2|11.8|0
1653328200000|2022-05-23 17:50:00|14.03|12.63|13.55|12.15|14.09|12.69|13.46|12.06|0
1653328500000|2022-05-23 17:55:00|13.61|12.21|14.15|12.75|14.15|12.75|13.61|12.21|0
1653328800000|2022-05-23 18:00:00|14.24|12.84|13.87|12.47|14.58|13.18|13.59|12.19|0
1653329100000|2022-05-23 18:05:00|13.9|12.5|14.17|12.77|14.36|12.96|13.63|12.23|0
1653329400000|2022-05-23 18:10:00|14.23|12.83|14.7|13.3|14.8|13.39|14.23|12.83|0
1653329700000|2022-05-23 18:15:00|14.67|13.27|14.73|13.33|14.78|13.37|14.35|12.95|0
1653330000000|2022-05-23 18:20:00|14.76|13.36|14.76|13.36|15.39|13.93|14.48|13.08|0
1653330300000|2022-05-23 18:25:00|14.73|13.33|14.41|13.01|14.9|13.48|14.17|12.77|0
1653330600000|2022-05-23 18:30:00|14.47|13.07|14.45|13.05|14.72|13.32|14.13|12.73|0
1653330900000|2022-05-23 18:35:00|14.41|13.01|14.56|13.16|14.75|13.35|14.28|12.88|0
1653331200000|2022-05-23 18:40:00|14.53|13.13|15.46|13.99|15.46|13.99|14.19|12.79|0
1653331500000|2022-05-23 18:45:00|15.5|14.02|14.15|12.75|15.56|14.08|13.88|12.48|0
1653331800000|2022-05-23 18:50:00|14.2|12.8|14.09|12.69|14.55|13.15|13.61|12.21|0
1653332100000|2022-05-23 18:55:00|14.18|12.78|13.66|12.26|14.21|12.81|13.49|12.09|0
1653332400000|2022-05-23 19:00:00|13.69|12.29|14.3|12.9|14.42|13.02|13.6|12.2|0
1653332700000|2022-05-23 19:05:00|14.39|12.99|15.32|13.86|15.36|13.89|14.08|12.68|0
1653333000000|2022-05-23 19:10:00|15.34|13.88|14.04|12.64|15.34|13.88|13.68|12.28|0
1653333300000|2022-05-23 19:15:00|14.01|12.61|14.4|13|14.43|13.03|13.8|12.4|0
1653333600000|2022-05-23 19:20:00|14.43|13.03|13.7|12.3|14.68|13.28|13.29|11.89|0
1653333900000|2022-05-23 19:25:00|13.61|12.21|13.91|12.51|14.15|12.75|13.49|12.09|0
1653334200000|2022-05-23 19:30:00|13.97|12.57|14.39|12.99|14.64|13.24|13.73|12.33|0
1653334500000|2022-05-23 19:35:00|14.42|13.02|13.47|12.07|15.1|13.66|13.47|12.07|0
1653334800000|2022-05-23 19:40:00|13.5|12.1|13.32|11.92|13.85|12.45|13.01|11.61|0
1653335100000|2022-05-23 19:45:00|13.41|12.01|12.46|11.06|13.41|12.01|12.43|11.03|0
1653335400000|2022-05-23 19:50:00|12.54|11.14|13.54|12.14|14.35|12.95|12.54|11.14|0
1653335700000|2022-05-23 19:55:00|13.39|11.99|14.47|13.07|14.86|13.44|13.25|11.85|0
1653336000000|2022-05-23 20:00:00|14.89|13.47|14.82|13.41|15.3|13.84|14.76|13.35|0
1653336300000|2022-05-23 20:05:00|14.85|13.44|16.06|14.53|16.09|14.56|14.85|13.44|0
1653336600000|2022-05-23 20:10:00|15.99|14.46|15.25|13.8|16.06|14.53|15.15|13.71|0
1653336900000|2022-05-23 20:15:00|15.32|13.86|15.56|14.08|15.7|14.2|15.3|13.84|0
1653337200000|2022-05-23 20:20:00|15.52|14.05|15.31|13.86|15.52|14.05|15.25|13.79|0
1653337500000|2022-05-23 20:25:00|15.35|13.89|15.24|13.79|15.45|13.98|15.21|13.76|0
1653337800000|2022-05-23 20:30:00|15.26|13.8|15.25|13.8|15.41|13.94|15.21|13.76|0
1653338100000|2022-05-23 20:35:00|15.27|13.82|15.41|13.94|15.41|13.94|15.2|13.75|0
1653338400000|2022-05-23 20:40:00|15.37|13.91|15.33|13.87|15.47|14|15.3|13.84|0
1653338700000|2022-05-23 20:45:00|15.3|13.84|15.33|13.87|15.37|13.9|15.23|13.78|0
1653339000000|2022-05-23 20:50:00|15.36|13.9|15.36|13.9|15.47|13.99|15.36|13.9|0
1653339300000|2022-05-23 20:55:00|15.29|13.84|15.48|14|15.6|14.12|15.29|13.84|0
1653339600000|2022-05-23 21:00:00|15.45|13.98|15.54|14.06|15.56|14.07|15.45|13.98|0
1653339900000|2022-05-23 21:05:00|15.53|14.05|15.23|13.78|15.53|14.05|15.23|13.78|0
1653340200000|2022-05-23 21:10:00|15.27|13.81|14.77|13.36|15.27|13.81|14.75|13.34|0
1653340500000|2022-05-23 21:15:00|14.78|13.37|13.99|12.59|14.78|13.37|13.87|12.47|0
1653340800000|2022-05-23 21:20:00|14.02|12.62|13.78|12.38|14.02|12.62|13.71|12.31|0
1653341100000|2022-05-23 21:25:00|13.77|12.37|13.51|12.11|13.77|12.37|13.41|12.01|0
1653341400000|2022-05-23 21:30:00|13.58|12.18|13.14|11.74|13.58|12.18|13.14|11.74|0
1653341700000|2022-05-23 21:35:00|13.21|11.81|12.94|11.54|13.25|11.85|12.94|11.54|0
1653342000000|2022-05-23 21:40:00|12.96|11.56|12.68|11.28|13.14|11.74|12.68|11.28|0
1653342300000|2022-05-23 21:45:00|12.71|11.31|13.32|11.92|13.43|12.03|12.67|11.27|0
1653342600000|2022-05-23 21:50:00|13.33|11.93|13.02|11.62|13.34|11.94|12.91|11.51|0
1653342900000|2022-05-23 21:55:00|13.06|11.66|12.95|11.55|13.23|11.83|12.95|11.55|0
1653343200000|2022-05-23 22:00:00|12.94|11.54|10.49|9.09|12.94|11.54|10.05|8.65|0
1653343500000|2022-05-23 22:05:00|10.48|9.08|10.7|9.3|10.89|9.49|10.29|8.89|0
1653343800000|2022-05-23 22:10:00|10.74|9.34|11.19|9.79|11.2|9.8|10.59|9.19|0
1653344100000|2022-05-23 22:15:00|11.24|9.84|10.9|9.5|11.31|9.91|10.78|9.38|0
1653344400000|2022-05-23 22:20:00|10.91|9.51|10.58|9.18|10.98|9.58|10.47|9.07|0
1653344700000|2022-05-23 22:25:00|10.56|9.16|10.77|9.37|10.99|9.59|10.56|9.16|0
1653345000000|2022-05-23 22:30:00|10.78|9.38|11.18|9.78|11.19|9.79|10.62|9.22|0
1653345300000|2022-05-23 22:35:00|11.2|9.8|10.95|9.55|11.21|9.81|10.89|9.49|0
1653345600000|2022-05-23 22:40:00|10.99|9.59|11.07|9.67|11.13|9.73|10.94|9.54|0
1653345900000|2022-05-23 22:45:00|11.11|9.71|11.46|10.06|11.48|10.08|11.11|9.71|0
1653346200000|2022-05-23 22:50:00|11.43|10.03|11.23|9.83|11.46|10.06|11.1|9.7|0
1653346500000|2022-05-23 22:55:00|11.24|9.84|11.5|10.1|11.57|10.17|11.24|9.84|0
1653346800000|2022-05-23 23:00:00|11.54|10.14|11.66|10.26|11.68|10.28|11.5|10.1|0
1653347100000|2022-05-23 23:05:00|11.63|10.23|11.76|10.36|11.78|10.38|11.58|10.18|0
1653347400000|2022-05-23 23:10:00|11.73|10.33|11.56|10.16|11.78|10.38|11.52|10.12|0
1653347700000|2022-05-23 23:15:00|11.55|10.15|11.09|9.69|11.57|10.17|10.99|9.59|0
1653348000000|2022-05-23 23:20:00|11.13|9.73|11.15|9.75|11.19|9.79|11.09|9.69|0
1653348300000|2022-05-23 23:25:00|11.16|9.76|11.06|9.66|11.34|9.94|11.05|9.65|0
1653348600000|2022-05-23 23:30:00|11.03|9.63|11.18|9.78|11.18|9.78|11.03|9.63|0
1653348900000|2022-05-23 23:35:00|11.17|9.77|11.33|9.93|11.36|9.96|11.15|9.75|0
1653349200000|2022-05-23 23:40:00|11.34|9.94|11.62|10.22|11.63|10.23|11.34|9.94|0
1653349500000|2022-05-23 23:45:00|11.63|10.23|11.63|10.23|11.63|10.23|11.46|10.06|0
1653349800000|2022-05-23 23:50:00|11.6|10.2|11.65|10.25|11.92|10.52|11.58|10.18|0
1653350100000|2022-05-23 23:55:00|11.66|10.26|11.75|10.35|11.9|10.5|11.63|10.23|0
1653350400000|2022-05-24 00:00:00|11.73|10.33|11.31|9.91|11.73|10.33|11.06|9.66|0
1653350700000|2022-05-24 00:05:00|11.33|9.93|11.59|10.19|11.62|10.22|11.29|9.89|0
1653351000000|2022-05-24 00:10:00|11.58|10.18|11.56|10.16|11.76|10.36|11.49|10.09|0
1653351300000|2022-05-24 00:15:00|11.64|10.24|11.64|10.24|11.98|10.58|11.56|10.16|0
1653351600000|2022-05-24 00:20:00|11.61|10.21|11.43|10.03|11.66|10.26|11.33|9.93|0
1653351900000|2022-05-24 00:25:00|11.4|10|11.26|9.86|11.44|10.04|11.25|9.85|0
1653352200000|2022-05-24 00:30:00|11.25|9.85|11.58|10.18|11.61|10.21|11.2|9.8|0
1653352500000|2022-05-24 00:35:00|11.57|10.17|11.72|10.32|11.73|10.33|11.54|10.14|0
1653352800000|2022-05-24 00:40:00|11.71|10.31|11.55|10.15|11.78|10.38|11.42|10.02|0
1653353100000|2022-05-24 00:45:00|11.5|10.1|11.68|10.28|11.7|10.3|11.37|9.97|0
1653353400000|2022-05-24 00:50:00|11.65|10.25|11.62|10.22|11.73|10.33|11.56|10.16|0
1653353700000|2022-05-24 00:55:00|11.61|10.21|11.41|10.01|11.61|10.21|11.39|9.99|0
1653354000000|2022-05-24 01:00:00|11.4|10|11.41|10.01|11.51|10.11|11.36|9.96|0
1653354300000|2022-05-24 01:05:00|11.44|10.04|11.51|10.11|11.61|10.21|11.08|9.68|0
1653354600000|2022-05-24 01:10:00|11.52|10.12|11.25|9.85|11.61|10.21|11.2|9.8|0
1653354900000|2022-05-24 01:15:00|11.27|9.87|11.09|9.69|11.27|9.87|10.88|9.48|0
1653355200000|2022-05-24 01:20:00|11.08|9.68|11.07|9.67|11.19|9.79|10.98|9.58|0
1653355500000|2022-05-24 01:25:00|11.05|9.65|11.21|9.81|11.3|9.9|11.05|9.65|0
1653355800000|2022-05-24 01:30:00|11.17|9.77|11.23|9.83|11.24|9.84|11.09|9.69|0
1653356100000|2022-05-24 01:35:00|11.24|9.84|11.39|9.99|11.44|10.04|11.14|9.74|0
1653356400000|2022-05-24 01:40:00|11.38|9.98|11.53|10.13|11.62|10.22|11.38|9.98|0
1653356700000|2022-05-24 01:45:00|11.51|10.11|11.51|10.11|11.57|10.17|11.44|10.04|0
1653357000000|2022-05-24 01:50:00|11.5|10.1|11.69|10.29|11.72|10.32|11.36|9.96|0
1653357300000|2022-05-24 01:55:00|11.72|10.32|11.33|9.93|11.74|10.34|11.33|9.93|0
1653357600000|2022-05-24 02:00:00|11.32|9.92|11.25|9.85|11.4|10|11.05|9.65|0
1653357900000|2022-05-24 02:05:00|11.24|9.84|11.17|9.77|11.3|9.9|11.1|9.7|0
1653358200000|2022-05-24 02:10:00|11.15|9.75|11.14|9.74|11.26|9.86|11.09|9.69|0
1653358500000|2022-05-24 02:15:00|11.16|9.76|10.94|9.54|11.19|9.79|10.92|9.52|0
1653358800000|2022-05-24 02:20:00|10.97|9.57|11.05|9.65|11.1|9.7|10.92|9.52|0
1653359100000|2022-05-24 02:25:00|11.06|9.66|10.99|9.59|11.14|9.74|10.94|9.54|0
1653359400000|2022-05-24 02:30:00|11.01|9.61|11.08|9.68|11.08|9.68|10.96|9.56|0
1653359700000|2022-05-24 02:35:00|11.13|9.73|11.01|9.61|11.16|9.76|11.01|9.61|0
1653360000000|2022-05-24 02:40:00|11.02|9.62|10.98|9.58|11.03|9.63|10.91|9.51|0
1653360300000|2022-05-24 02:45:00|10.95|9.55|10.88|9.48|10.95|9.55|10.76|9.36|0
1653360600000|2022-05-24 02:50:00|10.89|9.49|10.97|9.57|10.97|9.57|10.88|9.48|0
1653360900000|2022-05-24 02:55:00|10.95|9.55|11.07|9.67|11.09|9.69|10.95|9.55|0
1653361200000|2022-05-24 03:00:00|11.06|9.66|10.99|9.59|11.09|9.69|10.97|9.57|0
1653361500000|2022-05-24 03:05:00|11.02|9.62|11.09|9.69|11.09|9.69|10.94|9.54|0
1653361800000|2022-05-24 03:10:00|11.11|9.71|11.09|9.69|11.11|9.71|11.04|9.64|0
1653362100000|2022-05-24 03:15:00|11.06|9.66|11.01|9.61|11.09|9.69|10.98|9.58|0
1653362400000|2022-05-24 03:20:00|11.03|9.63|10.85|9.45|11.03|9.63|10.83|9.43|0
1653362700000|2022-05-24 03:25:00|10.86|9.46|10.84|9.44|10.86|9.46|10.76|9.36|0
1653363000000|2022-05-24 03:30:00|10.83|9.43|10.85|9.45|10.93|9.53|10.83|9.43|0
1653363300000|2022-05-24 03:35:00|10.88|9.48|10.85|9.45|10.88|9.48|10.8|9.4|0
1653363600000|2022-05-24 03:40:00|10.84|9.44|10.82|9.42|10.87|9.47|10.8|9.4|0
1653363900000|2022-05-24 03:45:00|10.83|9.43|10.91|9.51|10.91|9.51|10.82|9.42|0
1653364200000|2022-05-24 03:50:00|10.92|9.52|11.06|9.66|11.09|9.69|10.8|9.4|0
1653364500000|2022-05-24 03:55:00|11.04|9.64|11.12|9.72|11.2|9.8|11.04|9.64|0
1653364800000|2022-05-24 04:00:00|11.11|9.71|11.16|9.76|11.19|9.79|11.08|9.68|0
1653365100000|2022-05-24 04:05:00|11.17|9.77|11.15|9.75|11.21|9.81|11.13|9.73|0
1653365400000|2022-05-24 04:10:00|11.18|9.78|11.03|9.63|11.18|9.78|10.95|9.55|0
1653365700000|2022-05-24 04:15:00|11|9.6|10.85|9.45|11|9.6|10.85|9.45|0
1653366000000|2022-05-24 04:20:00|10.86|9.46|10.91|9.51|10.95|9.55|10.85|9.45|0
1653366300000|2022-05-24 04:25:00|10.9|9.5|10.87|9.47|10.9|9.5|10.85|9.45|0
1653366600000|2022-05-24 04:30:00|10.86|9.46|10.8|9.4|10.9|9.5|10.73|9.33|0
1653366900000|2022-05-24 04:35:00|10.78|9.38|10.84|9.44|10.87|9.47|10.77|9.37|0
1653367200000|2022-05-24 04:40:00|10.85|9.45|10.74|9.34|10.87|9.47|10.73|9.33|0
1653367500000|2022-05-24 04:45:00|10.72|9.32|10.38|8.98|10.74|9.34|10.37|8.97|0
1653367800000|2022-05-24 04:50:00|10.36|8.96|10.5|9.1|10.58|9.18|10.33|8.93|0
1653368100000|2022-05-24 04:55:00|10.52|9.12|10.42|9.02|10.54|9.14|10.33|8.93|0
1653368400000|2022-05-24 05:00:00|10.4|9|10.35|8.95|10.45|9.05|10.14|8.74|0
1653368700000|2022-05-24 05:05:00|10.34|8.94|10.56|9.16|10.56|9.16|10.31|8.91|0
1653369000000|2022-05-24 05:10:00|10.58|9.18|10.11|8.71|10.63|9.23|10.09|8.69|0
1653369300000|2022-05-24 05:15:00|9.89|8.49|10.34|8.94|10.39|8.99|9.89|8.49|0
1653369600000|2022-05-24 05:20:00|10.37|8.97|10.19|8.79|10.41|9.01|10.13|8.73|0
1653369900000|2022-05-24 05:25:00|10.2|8.8|9.97|8.57|10.3|8.9|9.95|8.55|0
1653370200000|2022-05-24 05:30:00|9.99|8.59|10.09|8.69|10.1|8.7|9.88|8.48|0
1653370500000|2022-05-24 05:35:00|10.1|8.7|9.74|8.34|10.17|8.77|9.46|8.06|0
1653370800000|2022-05-24 05:40:00|9.72|8.32|9.37|7.97|9.73|8.33|9.37|7.97|0
1653371100000|2022-05-24 05:45:00|9.34|7.94|9.47|8.07|9.58|8.18|9.34|7.94|0
1653371400000|2022-05-24 05:50:00|9.45|8.05|9.38|7.98|9.45|8.05|9.26|7.86|0
1653371700000|2022-05-24 05:55:00|9.39|7.99|9.4|8|9.47|8.07|9.29|7.89|0
1653372000000|2022-05-24 06:00:00|9.39|7.99|9.66|8.26|9.68|8.28|9.19|7.79|0
1653372300000|2022-05-24 06:05:00|9.68|8.28|9.44|8.04|9.75|8.35|9.42|8.02|0
1653372600000|2022-05-24 06:10:00|9.48|8.08|9.47|8.07|9.53|8.13|9.35|7.95|0
1653372900000|2022-05-24 06:15:00|9.5|8.1|9.37|7.97|9.61|8.21|9.35|7.95|0
1653373200000|2022-05-24 06:20:00|9.35|7.95|9.5|8.1|9.61|8.21|9.28|7.88|0
1653373500000|2022-05-24 06:25:00|9.48|8.08|9.46|8.06|9.53|8.13|9.43|8.03|0
1653373800000|2022-05-24 06:30:00|9.4|8|9.44|8.04|9.58|8.18|9.39|7.99|0
1653374100000|2022-05-24 06:35:00|8.64|7.24|9.24|7.84|10.18|8.78|8.62|7.22|0
1653374400000|2022-05-24 06:40:00|9.26|7.86|9.16|7.76|9.3|7.9|9.13|7.73|0
1653374700000|2022-05-24 06:45:00|9.14|7.74|9.14|7.74|9.2|7.8|9.01|7.61|0
1653375000000|2022-05-24 06:50:00|9.13|7.73|9.51|8.11|9.53|8.13|9.13|7.73|0
1653375300000|2022-05-24 06:55:00|9.5|8.1|9.52|8.12|9.62|8.22|9.38|7.98|0
1653375600000|2022-05-24 07:00:00|9.51|8.11|9.82|8.42|9.97|8.57|9.51|8.11|0
1653375900000|2022-05-24 07:05:00|9.81|8.41|9.37|7.97|9.81|8.41|9.37|7.97|0
1653376200000|2022-05-24 07:10:00|9.32|7.92|9.94|8.54|10.03|8.63|9.24|7.84|0
1653376500000|2022-05-24 07:15:00|9.96|8.56|9.76|8.36|10.05|8.65|9.66|8.26|0
1653376800000|2022-05-24 07:20:00|9.74|8.34|9.79|8.39|9.91|8.51|9.64|8.24|0
1653377100000|2022-05-24 07:25:00|9.78|8.38|9.7|8.3|9.96|8.56|9.39|7.99|0
1653377400000|2022-05-24 07:30:00|9.8|8.4|9.85|8.45|10.32|8.92|9.77|8.37|0
1653377700000|2022-05-24 07:35:00|9.86|8.46|9.27|7.87|9.87|8.47|9.13|7.73|0
1653378000000|2022-05-24 07:40:00|9.24|7.84|9.25|7.85|9.49|8.09|9.05|7.65|0
1653378300000|2022-05-24 07:45:00|9.21|7.81|9.29|7.89|9.44|8.04|9.01|7.61|0
1653378600000|2022-05-24 07:50:00|9.26|7.86|9.58|8.18|9.58|8.18|9.14|7.74|0
1653378900000|2022-05-24 07:55:00|9.57|8.17|10.03|8.63|10.06|8.66|9.52|8.12|0
1653379200000|2022-05-24 08:00:00|10.01|8.61|9.88|8.48|10.2|8.8|9.75|8.35|0
1653379500000|2022-05-24 08:05:00|9.92|8.52|9.98|8.58|10.05|8.65|9.75|8.35|0
1653379800000|2022-05-24 08:10:00|9.99|8.59|10.24|8.84|10.31|8.91|9.86|8.46|0
1653380100000|2022-05-24 08:15:00|10.21|8.81|9.91|8.51|10.23|8.83|9.7|8.3|0
1653380400000|2022-05-24 08:20:00|9.9|8.5|10.07|8.67|10.12|8.72|9.61|8.21|0
1653380700000|2022-05-24 08:25:00|10.04|8.64|10.09|8.69|10.11|8.71|9.86|8.46|0
1653381000000|2022-05-24 08:30:00|10.08|8.68|9.97|8.57|10.18|8.78|9.88|8.48|0
1653381300000|2022-05-24 08:35:00|9.98|8.58|10.02|8.62|10.02|8.62|9.69|8.29|0
1653381600000|2022-05-24 08:40:00|9.98|8.58|9.66|8.26|10|8.6|9.66|8.26|0
1653381900000|2022-05-24 08:45:00|9.64|8.24|9.79|8.39|9.93|8.53|9.6|8.2|0
1653382200000|2022-05-24 08:50:00|9.77|8.37|9.12|7.72|9.77|8.37|9|7.6|0
1653382500000|2022-05-24 08:55:00|9.11|7.71|9.1|7.7|9.27|7.87|8.99|7.59|0
1653382800000|2022-05-24 09:00:00|9.12|7.72|9.16|7.76|9.32|7.92|9.11|7.71|0
1653383100000|2022-05-24 09:05:00|9.17|7.77|9.18|7.78|9.24|7.84|9.05|7.65|0
1653383400000|2022-05-24 09:10:00|9.21|7.81|9.36|7.96|9.45|8.05|9.09|7.69|0
1653383700000|2022-05-24 09:15:00|9.39|7.99|9.17|7.77|9.44|8.04|9.17|7.77|0
1653384000000|2022-05-24 09:20:00|9.24|7.84|9.25|7.85|9.4|8|9.24|7.84|0
1653384300000|2022-05-24 09:25:00|9.23|7.83|9.53|8.13|9.62|8.22|9.2|7.8|0
1653384600000|2022-05-24 09:30:00|9.56|8.16|9.61|8.21|9.61|8.21|9.38|7.98|0
1653384900000|2022-05-24 09:35:00|9.6|8.2|9.72|8.32|9.76|8.36|9.53|8.13|0
1653385200000|2022-05-24 09:40:00|9.76|8.36|9.67|8.27|9.78|8.38|9.61|8.21|0
1653385500000|2022-05-24 09:45:00|9.68|8.28|9.96|8.56|9.96|8.56|9.65|8.25|0
1653385800000|2022-05-24 09:50:00|9.91|8.51|10.03|8.63|10.09|8.69|9.89|8.49|0
1653386100000|2022-05-24 09:55:00|10.04|8.64|10.12|8.72|10.34|8.94|10.04|8.64|0
1653386400000|2022-05-24 10:00:00|10.13|8.73|9.9|8.5|10.15|8.75|9.83|8.43|0
1653386700000|2022-05-24 10:05:00|9.89|8.49|10.26|8.86|10.3|8.9|9.79|8.39|0
1653387000000|2022-05-24 10:10:00|10.27|8.87|10.21|8.81|10.4|9|10.15|8.75|0
1653387300000|2022-05-24 10:15:00|10.24|8.84|10.57|9.17|10.61|9.21|10.21|8.81|0
1653387600000|2022-05-24 10:20:00|10.56|9.16|10.58|9.18|10.82|9.42|10.5|9.1|0
1653387900000|2022-05-24 10:25:00|10.56|9.16|10.61|9.21|10.62|9.22|10.34|8.94|0
1653388200000|2022-05-24 10:30:00|10.58|9.18|10.5|9.1|10.74|9.34|10.5|9.1|0
1653388500000|2022-05-24 10:35:00|10.48|9.08|10.38|8.98|10.48|9.08|10.28|8.88|0
1653388800000|2022-05-24 10:40:00|10.36|8.96|10.37|8.97|10.5|9.1|10.3|8.9|0
1653389100000|2022-05-24 10:45:00|10.36|8.96|10.31|8.91|10.46|9.06|10.24|8.84|0
1653389400000|2022-05-24 10:50:00|10.3|8.9|10.33|8.93|10.4|9|10.18|8.78|0
1653389700000|2022-05-24 10:55:00|10.31|8.91|10.25|8.85|10.49|9.09|10.25|8.85|0
1653390000000|2022-05-24 11:00:00|10.28|8.88|10.13|8.73|10.9|9.5|10.08|8.68|0
1653390300000|2022-05-24 11:05:00|10.15|8.75|10.86|9.46|10.86|9.46|10.15|8.75|0
1653390600000|2022-05-24 11:10:00|10.81|9.41|10.55|9.15|10.81|9.41|10.52|9.12|0
1653390900000|2022-05-24 11:15:00|10.54|9.14|10.73|9.33|10.75|9.35|10.43|9.03|0
1653391200000|2022-05-24 11:20:00|10.75|9.35|10.42|9.02|10.78|9.38|10.42|9.02|0
1653391500000|2022-05-24 11:25:00|10.44|9.04|10.65|9.25|10.69|9.29|10.39|8.99|0
1653391800000|2022-05-24 11:30:00|10.63|9.23|10.77|9.37|10.8|9.4|10.58|9.18|0
1653392100000|2022-05-24 11:35:00|10.75|9.35|10.18|8.78|10.84|9.44|10.1|8.7|0
1653392400000|2022-05-24 11:40:00|10.14|8.74|10.38|8.98|10.43|9.03|10|8.6|0
1653392700000|2022-05-24 11:45:00|10.32|8.92|10.19|8.79|10.41|9.01|10.1|8.7|0
1653393000000|2022-05-24 11:50:00|10.23|8.83|9.94|8.54|10.23|8.83|9.88|8.48|0
1653393300000|2022-05-24 11:55:00|9.96|8.56|9.94|8.54|9.96|8.56|9.74|8.34|0
1653393600000|2022-05-24 12:00:00|9.96|8.56|10.12|8.72|10.12|8.72|9.69|8.29|0
1653393900000|2022-05-24 12:05:00|10.09|8.69|9.45|8.05|10.09|8.69|9.38|7.98|0
1653394200000|2022-05-24 12:10:00|9.46|8.06|9.62|8.22|9.74|8.34|9.45|8.05|0
1653394500000|2022-05-24 12:15:00|9.6|8.2|9.67|8.27|10.22|8.82|9.51|8.11|0
1653394800000|2022-05-24 12:20:00|9.69|8.29|9.49|8.09|9.69|8.29|9.39|7.99|0
1653395100000|2022-05-24 12:25:00|9.47|8.07|9.74|8.34|9.86|8.46|9.47|8.07|0
1653395400000|2022-05-24 12:30:00|9.77|8.37|10|8.6|10.13|8.73|9.55|8.15|0
1653395700000|2022-05-24 12:35:00|9.97|8.57|10.21|8.81|10.41|9.01|9.89|8.49|0
1653396000000|2022-05-24 12:40:00|10.2|8.8|10.27|8.87|10.48|9.08|10.18|8.78|0
1653396300000|2022-05-24 12:45:00|10.29|8.89|10.43|9.03|10.45|9.05|10.24|8.84|0
1653396600000|2022-05-24 12:50:00|10.45|9.05|10.37|8.97|10.67|9.27|10.36|8.96|0
1653396900000|2022-05-24 12:55:00|10.36|8.96|10.31|8.91|10.47|9.07|10.24|8.84|0
1653397200000|2022-05-24 13:00:00|10.33|8.93|10.12|8.72|10.38|8.98|9.91|8.51|0
1653397500000|2022-05-24 13:05:00|10.07|8.67|10.02|8.62|10.23|8.83|9.94|8.54|0
1653397800000|2022-05-24 13:10:00|10|8.6|10.25|8.85|10.27|8.87|10|8.6|0
1653398100000|2022-05-24 13:15:00|10.29|8.89|10.25|8.85|10.39|8.99|10.13|8.73|0
1653398400000|2022-05-24 13:20:00|10.23|8.83|10.36|8.96|10.55|9.15|10.23|8.83|0
1653398700000|2022-05-24 13:25:00|10.32|8.92|9.83|8.43|10.32|8.92|9.77|8.37|0
1653399000000|2022-05-24 13:30:00|9.9|8.5|9.52|8.12|10.71|9.31|9.22|7.82|0
1653399300000|2022-05-24 13:35:00|9.39|7.99|8.95|7.55|9.62|8.22|8.89|7.49|0
1653399600000|2022-05-24 13:40:00|8.84|7.44|9.06|7.66|9.3|7.9|8.82|7.42|0
1653399900000|2022-05-24 13:45:00|8.93|7.53|8.81|7.41|9.55|8.15|8.65|7.25|0
1653400200000|2022-05-24 13:50:00|8.77|7.37|8.67|7.27|9.46|8.06|8.61|7.21|0
1653400500000|2022-05-24 13:55:00|8.73|7.33|8.24|6.84|8.79|7.39|8.24|6.84|0
1653400800000|2022-05-24 14:00:00|8.19|6.79|8.25|6.85|8.69|7.29|7.4|6|0
1653401100000|2022-05-24 14:05:00|8.19|6.79|7.64|6.24|8.46|7.06|7.56|6.16|0
1653401400000|2022-05-24 14:10:00|7.62|6.22|7.03|5.63|7.76|6.36|6.94|5.54|0
1653401700000|2022-05-24 14:15:00|7.04|5.64|6.52|5.12|7.04|5.64|6.46|5.06|0
1653402000000|2022-05-24 14:20:00|6.49|5.09|6.88|5.48|7.32|5.92|6.49|5.09|0
1653402300000|2022-05-24 14:25:00|6.83|5.43|8.26|6.86|8.26|6.86|6.68|5.28|0
1653402600000|2022-05-24 14:30:00|8.16|6.76|7.69|6.29|8.16|6.76|7.6|6.2|0
1653402900000|2022-05-24 14:35:00|7.62|6.22|7.86|6.46|8.12|6.72|7.5|6.1|0
1653403200000|2022-05-24 14:40:00|7.77|6.37|7.74|6.34|8.13|6.73|7.38|5.98|0
1653403500000|2022-05-24 14:45:00|7.68|6.28|6.98|5.58|8.06|6.66|6.95|5.55|0
1653403800000|2022-05-24 14:50:00|6.95|5.55|7.06|5.66|7.31|5.91|6.82|5.42|0
1653404100000|2022-05-24 14:55:00|7.01|5.61|7.52|6.12|7.54|6.14|6.93|5.53|0
1653404400000|2022-05-24 15:00:00|7.49|6.09|7.31|5.91|7.87|6.47|7.27|5.87|0
1653404700000|2022-05-24 15:05:00|7.26|5.86|7.37|5.97|7.61|6.21|7.12|5.72|0
1653405000000|2022-05-24 15:10:00|7.39|5.99|7.15|5.75|7.51|6.11|7.04|5.64|0
1653405300000|2022-05-24 15:15:00|7.18|5.78|7|5.6|7.82|6.42|6.92|5.52|0
1653405600000|2022-05-24 15:20:00|6.99|5.59|7.26|5.86|7.45|6.05|6.76|5.36|0
1653405900000|2022-05-24 15:25:00|7.31|5.91|7.57|6.17|7.59|6.19|7.16|5.76|0
1653406200000|2022-05-24 15:30:00|7.56|6.16|7.48|6.08|7.74|6.34|7.18|5.78|0
1653406500000|2022-05-24 15:35:00|7.45|6.05|7.83|6.43|7.83|6.43|7.19|5.79|0
1653406800000|2022-05-24 15:40:00|7.84|6.44|8.5|7.1|8.52|7.12|7.77|6.37|0
1653407100000|2022-05-24 15:45:00|8.45|7.05|11.48|10.08|11.6|10.2|8.45|7.05|0
1653407400000|2022-05-24 15:50:00|11.55|10.15|9.45|8.05|11.55|10.15|9.38|7.98|0
1653407700000|2022-05-24 15:55:00|9.51|8.11|9.63|8.23|10.26|8.86|9.38|7.98|0
1653408000000|2022-05-24 16:00:00|9.61|8.21|9.65|8.25|9.78|8.38|9.19|7.79|0
1653408300000|2022-05-24 16:05:00|9.67|8.27|10.24|8.84|10.24|8.84|9.4|8|0
1653408600000|2022-05-24 16:10:00|10.21|8.81|10.29|8.89|10.31|8.91|9.58|8.18|0
1653408900000|2022-05-24 16:15:00|10.38|8.98|10.17|8.77|11.73|10.33|9.66|8.26|0
1653409200000|2022-05-24 16:20:00|10.12|8.72|9.7|8.3|10.12|8.72|9.59|8.19|0
1653409500000|2022-05-24 16:25:00|9.76|8.36|9.4|8|9.92|8.52|9.34|7.94|0
1653409800000|2022-05-24 16:30:00|9.38|7.98|8.8|7.4|9.64|8.24|8.74|7.34|0
1653410100000|2022-05-24 16:35:00|8.82|7.42|8.24|6.84|8.88|7.48|8.17|6.77|0
1653410400000|2022-05-24 16:40:00|8.3|6.9|8.26|6.86|8.45|7.05|8.22|6.82|0
1653410700000|2022-05-24 16:45:00|8.24|6.84|9.06|7.66|9.58|8.18|7.99|6.59|0
1653411000000|2022-05-24 16:50:00|9.08|7.68|9.06|7.66|9.2|7.8|8.88|7.48|0
1653411300000|2022-05-24 16:55:00|9.16|7.76|9.47|8.07|9.96|8.56|9.16|7.76|0
1653411600000|2022-05-24 17:00:00|9.26|7.86|8.33|6.93|9.33|7.93|8.33|6.93|0
1653411900000|2022-05-24 17:05:00|8.3|6.9|8.58|7.18|8.73|7.33|8.3|6.9|0
1653412200000|2022-05-24 17:10:00|8.52|7.12|8.67|7.27|8.86|7.46|8.43|7.03|0
1653412500000|2022-05-24 17:15:00|8.63|7.23|8.87|7.47|9.18|7.78|8.48|7.08|0
1653412800000|2022-05-24 17:20:00|8.9|7.5|8.73|7.33|8.94|7.54|8.48|7.08|0
1653413100000|2022-05-24 17:25:00|8.71|7.31|9.26|7.86|9.36|7.96|8.55|7.15|0
1653413400000|2022-05-24 17:30:00|9.14|7.74|8.94|7.54|9.16|7.76|8.6|7.2|0
1653413700000|2022-05-24 17:35:00|9.02|7.62|9.72|8.32|9.78|8.38|8.9|7.5|0
1653414000000|2022-05-24 17:40:00|9.74|8.34|9.92|8.52|10.75|9.35|9.74|8.34|0
1653414300000|2022-05-24 17:45:00|9.88|8.48|9.99|8.59|10.53|9.13|9.64|8.24|0
1653414600000|2022-05-24 17:50:00|10.07|8.67|10.25|8.85|10.48|9.08|9.87|8.47|0
1653414900000|2022-05-24 17:55:00|10.34|8.94|10.16|8.76|10.66|9.26|10.02|8.62|0
1653415200000|2022-05-24 18:00:00|10.19|8.79|9.52|8.12|10.34|8.94|9.52|8.12|0
1653415500000|2022-05-24 18:05:00|9.59|8.19|10.82|9.42|11.11|9.71|9.5|8.1|0
1653415800000|2022-05-24 18:10:00|10.8|9.4|10.97|9.57|11.86|10.46|10.75|9.35|0
1653416100000|2022-05-24 18:15:00|11.01|9.61|10.68|9.28|11.53|10.13|10.43|9.03|0
1653416400000|2022-05-24 18:20:00|10.63|9.23|11.3|9.9|11.3|9.9|10.2|8.8|0
1653416700000|2022-05-24 18:25:00|11.27|9.87|11.05|9.65|11.7|10.3|11.05|9.65|0
1653417000000|2022-05-24 18:30:00|10.93|9.53|11.59|10.19|11.64|10.24|10.76|9.36|0
1653417300000|2022-05-24 18:35:00|11.56|10.16|11.94|10.54|12.07|10.67|11.34|9.94|0
1653417600000|2022-05-24 18:40:00|12.03|10.63|10.53|9.13|12.09|10.69|10.51|9.11|0
1653417900000|2022-05-24 18:45:00|10.44|9.04|9.88|8.48|10.61|9.21|9.6|8.2|0
1653418200000|2022-05-24 18:50:00|9.79|8.39|9.57|8.17|9.88|8.48|9.51|8.11|0
1653418500000|2022-05-24 18:55:00|9.55|8.15|9.96|8.56|10.07|8.67|9.3|7.9|0
1653418800000|2022-05-24 19:00:00|9.85|8.45|10.94|9.54|11.06|9.66|9.85|8.45|0
1653419100000|2022-05-24 19:05:00|10.87|9.47|10.89|9.49|11.4|10|10.77|9.37|0
1653419400000|2022-05-24 19:10:00|10.96|9.56|11.08|9.68|11.54|10.14|10.91|9.51|0
1653419700000|2022-05-24 19:15:00|11.15|9.75|10.93|9.53|11.51|10.11|10.8|9.4|0
1653420000000|2022-05-24 19:20:00|10.95|9.55|11.39|9.99|11.61|10.21|10.3|8.9|0
1653420300000|2022-05-24 19:25:00|11.31|9.91|11.73|10.33|11.89|10.49|11.03|9.63|0
1653420600000|2022-05-24 19:30:00|11.79|10.39|11.86|10.46|11.99|10.59|11.53|10.13|0
1653420900000|2022-05-24 19:35:00|11.96|10.56|13.76|12.36|14.43|13.03|11.96|10.56|0
1653421200000|2022-05-24 19:40:00|13.78|12.38|12.72|11.32|14.08|12.68|12.63|11.23|0
1653421500000|2022-05-24 19:45:00|12.58|11.18|13.28|11.88|14|12.6|12.58|11.18|0
1653421800000|2022-05-24 19:50:00|13.48|12.08|12.09|10.69|13.71|12.31|12.09|10.69|0
1653422100000|2022-05-24 19:55:00|12.04|10.64|12.31|10.91|12.78|11.38|11.91|10.51|0
1653422400000|2022-05-24 20:00:00|12.41|11.01|12.96|11.56|13.32|11.92|12.41|11.01|0
1653422700000|2022-05-24 20:05:00|12.93|11.53|12.87|11.47|12.96|11.56|12.73|11.33|0
1653423000000|2022-05-24 20:10:00|12.8|11.4|13.03|11.63|13.03|11.63|12.72|11.32|0
1653423300000|2022-05-24 20:15:00|12.99|11.59|12.95|11.55|13.09|11.69|12.86|11.46|0
1653423600000|2022-05-24 20:20:00|12.89|11.49|12.32|10.92|12.92|11.52|12.13|10.73|0
1653423900000|2022-05-24 20:25:00|12.29|10.89|12.53|11.13|12.54|11.14|12.26|10.86|0
1653424200000|2022-05-24 20:30:00|12.56|11.16|12.53|11.13|12.6|11.2|12.47|11.07|0
1653424500000|2022-05-24 20:35:00|12.58|11.18|12.58|11.18|12.63|11.23|12.53|11.13|0
1653424800000|2022-05-24 20:40:00|12.63|11.23|12.66|11.26|12.74|11.34|12.6|11.2|0
1653425100000|2022-05-24 20:45:00|12.71|11.31|12.93|11.53|12.98|11.58|12.66|11.26|0
1653425400000|2022-05-24 20:50:00|12.98|11.58|13.06|11.66|13.06|11.66|12.93|11.53|0
1653425700000|2022-05-24 20:55:00|13.04|11.64|13.19|11.79|13.39|11.99|13.03|11.63|0
1653426000000|2022-05-24 21:00:00|13.22|11.82|13.22|11.82|13.23|11.83|13.15|11.75|0
1653426300000|2022-05-24 21:05:00|13.18|11.78|13.18|11.78|13.19|11.79|13.13|11.73|0
1653426600000|2022-05-24 21:10:00|13.16|11.76|13.16|11.76|13.2|11.8|13.15|11.75|0
1653426900000|2022-05-24 21:15:00|13.19|11.79|13.25|11.85|13.27|11.87|13.15|11.75|0
1653427200000|2022-05-24 21:20:00|13.23|11.83|13.21|11.81|13.24|11.84|13.15|11.75|0
1653427500000|2022-05-24 21:25:00|13.22|11.82|13.21|11.81|13.24|11.84|13.19|11.79|0
1653427800000|2022-05-24 21:30:00|13.15|11.75|13.19|11.79|13.2|11.8|13.15|11.75|0
1653428100000|2022-05-24 21:35:00|13.21|11.81|13.21|11.81|13.23|11.83|13.21|11.81|0
1653428400000|2022-05-24 21:40:00|13.23|11.83|13.22|11.82|13.23|11.83|13.22|11.82|0
1653428700000|2022-05-24 21:45:00|13.21|11.81|13.13|11.73|13.21|11.81|13.13|11.73|0
1653429000000|2022-05-24 21:50:00|13.12|11.72|13.23|11.83|13.23|11.83|13.12|11.72|0
1653429300000|2022-05-24 21:55:00|13.24|11.84|13.19|11.79|13.24|11.84|13.18|11.78|0
1653429600000|2022-05-24 22:00:00|13.2|11.8|13.44|12.04|13.5|12.1|13.2|11.8|0
1653429900000|2022-05-24 22:05:00|13.43|12.03|13.47|12.07|13.54|12.14|13.36|11.96|0
1653430200000|2022-05-24 22:10:00|13.5|12.1|14.16|12.76|14.19|12.79|13.47|12.07|0
1653430500000|2022-05-24 22:15:00|14.19|12.79|14.32|12.92|14.44|13.04|14.14|12.74|0
1653430800000|2022-05-24 22:20:00|14.27|12.87|14.26|12.86|14.32|12.92|14.02|12.62|0
1653431100000|2022-05-24 22:25:00|14.27|12.87|14.25|12.85|14.4|13|14.19|12.79|0
1653431400000|2022-05-24 22:30:00|14.22|12.82|14.4|13|14.4|13|14.1|12.7|0
1653431700000|2022-05-24 22:35:00|14.43|13.03|14.43|13.03|14.58|13.18|14.4|13|0
1653432000000|2022-05-24 22:40:00|14.41|13.01|14.27|12.87|14.49|13.09|14.24|12.84|0
1653432300000|2022-05-24 22:45:00|14.24|12.84|14.22|12.82|14.27|12.87|14.09|12.69|0
1653432600000|2022-05-24 22:50:00|14.21|12.81|14.08|12.68|14.22|12.82|14.03|12.63|0
1653432900000|2022-05-24 22:55:00|14.07|12.67|14.17|12.77|14.25|12.85|14.07|12.67|0
1653433200000|2022-05-24 23:00:00|14.25|12.85|14.26|12.86|14.31|12.91|14.17|12.77|0
1653433500000|2022-05-24 23:05:00|14.32|12.92|14.5|13.1|14.59|13.19|14.32|12.92|0
1653433800000|2022-05-24 23:10:00|14.47|13.07|14.68|13.28|14.71|13.31|14.47|13.07|0
1653434100000|2022-05-24 23:15:00|14.66|13.26|14.58|13.18|14.68|13.28|14.55|13.15|0
1653434400000|2022-05-24 23:20:00|14.61|13.21|14.61|13.21|14.64|13.24|14.58|13.18|0
1653434700000|2022-05-24 23:25:00|14.64|13.24|14.42|13.02|14.7|13.3|14.41|13.01|0
1653435000000|2022-05-24 23:30:00|14.45|13.05|14.51|13.11|14.64|13.24|14.45|13.05|0
1653435300000|2022-05-24 23:35:00|14.54|13.14|14.42|13.02|14.54|13.14|14.39|12.99|0
1653435600000|2022-05-24 23:40:00|14.4|13|14.26|12.86|14.42|13.02|14.26|12.86|0
1653435900000|2022-05-24 23:45:00|14.23|12.83|14.02|12.62|14.23|12.83|13.99|12.59|0
1653436200000|2022-05-24 23:50:00|14|12.6|13.89|12.49|14.08|12.68|13.89|12.49|0
1653436500000|2022-05-24 23:55:00|13.87|12.47|14.1|12.7|14.1|12.7|13.86|12.46|0
1653436800000|2022-05-25 00:00:00|14.07|12.67|13.68|12.28|14.07|12.67|13.65|12.25|0
1653437100000|2022-05-25 00:05:00|13.71|12.31|13.56|12.16|13.86|12.46|13.48|12.08|0
1653437400000|2022-05-25 00:10:00|13.53|12.13|12.85|11.45|13.53|12.13|12.69|11.29|0
1653437700000|2022-05-25 00:15:00|12.8|11.4|12.55|11.15|12.9|11.5|12.36|10.96|0
1653438000000|2022-05-25 00:20:00|12.57|11.17|12.62|11.22|12.73|11.33|12.41|11.01|0
1653438300000|2022-05-25 00:25:00|12.64|11.24|12.81|11.41|12.81|11.41|12.25|10.85|0
1653438600000|2022-05-25 00:30:00|12.87|11.47|12.7|11.3|13.01|11.61|12.65|11.25|0
1653438900000|2022-05-25 00:35:00|12.71|11.31|12.83|11.43|12.89|11.49|12.62|11.22|0
1653439200000|2022-05-25 00:40:00|12.85|11.45|13.08|11.68|13.08|11.68|12.85|11.45|0
1653439500000|2022-05-25 00:45:00|13.17|11.77|13.02|11.62|13.28|11.88|13.02|11.62|0
1653439800000|2022-05-25 00:50:00|13.05|11.65|12.96|11.56|13.22|11.82|12.94|11.54|0
1653440100000|2022-05-25 00:55:00|12.99|11.59|12.96|11.56|13.13|11.73|12.93|11.53|0
1653440400000|2022-05-25 01:00:00|12.9|11.5|13.24|11.84|13.25|11.85|12.9|11.5|0
1653440700000|2022-05-25 01:05:00|13.21|11.81|13.26|11.86|13.35|11.95|12.95|11.55|0
1653441000000|2022-05-25 01:10:00|13.29|11.89|13.2|11.8|13.42|12.02|13.06|11.66|0
1653441300000|2022-05-25 01:15:00|13.23|11.83|13.5|12.1|13.58|12.18|13.23|11.83|0
1653441600000|2022-05-25 01:20:00|13.49|12.09|13.28|11.88|13.6|12.2|13.14|11.74|0
1653441900000|2022-05-25 01:25:00|13.31|11.91|13.22|11.82|13.45|12.05|13.17|11.77|0
1653442200000|2022-05-25 01:30:00|13.25|11.85|13.3|11.9|13.34|11.94|13.14|11.74|0
1653442500000|2022-05-25 01:35:00|13.29|11.89|13.56|12.16|13.56|12.16|13.19|11.79|0
1653442800000|2022-05-25 01:40:00|13.54|12.14|13.37|11.97|13.56|12.16|13.35|11.95|0
1653443100000|2022-05-25 01:45:00|13.38|11.98|13.58|12.18|13.64|12.24|13.37|11.97|0
1653443400000|2022-05-25 01:50:00|13.6|12.2|13.41|12.01|13.61|12.21|13.38|11.98|0
1653443700000|2022-05-25 01:55:00|13.38|11.98|13.52|12.12|13.55|12.15|13.32|11.92|0
1653444000000|2022-05-25 02:00:00|13.58|12.18|14.16|12.76|14.24|12.84|13.58|12.18|0
1653444300000|2022-05-25 02:05:00|14.22|12.82|14.1|12.7|14.25|12.85|14|12.6|0
1653444600000|2022-05-25 02:10:00|14.07|12.67|13.92|12.52|14.16|12.76|13.92|12.52|0
1653444900000|2022-05-25 02:15:00|13.89|12.49|13.86|12.46|14.19|12.79|13.83|12.43|0
1653445200000|2022-05-25 02:20:00|13.88|12.48|13.94|12.54|14.06|12.66|13.85|12.45|0
1653445500000|2022-05-25 02:25:00|13.98|12.58|13.8|12.4|14.09|12.69|13.76|12.36|0
1653445800000|2022-05-25 02:30:00|13.79|12.39|13.65|12.25|13.88|12.48|13.52|12.12|0
1653446100000|2022-05-25 02:35:00|13.64|12.24|13.58|12.18|13.74|12.34|13.58|12.18|0
1653446400000|2022-05-25 02:40:00|13.56|12.16|13.43|12.03|13.61|12.21|13.41|12.01|0
1653446700000|2022-05-25 02:45:00|13.41|12.01|13.75|12.35|13.75|12.35|13.29|11.89|0
1653447000000|2022-05-25 02:50:00|13.78|12.38|13.66|12.26|13.85|12.45|13.63|12.23|0
1653447300000|2022-05-25 02:55:00|13.63|12.23|13.68|12.28|13.77|12.37|13.63|12.23|0
1653447600000|2022-05-25 03:00:00|13.67|12.27|13.88|12.48|13.92|12.52|13.67|12.27|0
1653447900000|2022-05-25 03:05:00|13.9|12.5|13.82|12.42|13.91|12.51|13.72|12.32|0
1653448200000|2022-05-25 03:10:00|13.85|12.45|14.12|12.72|14.12|12.72|13.79|12.39|0
1653448500000|2022-05-25 03:15:00|14.13|12.73|13.9|12.5|14.15|12.75|13.9|12.5|0
1653448800000|2022-05-25 03:20:00|13.87|12.47|13.96|12.56|13.97|12.57|13.75|12.35|0
1653449100000|2022-05-25 03:25:00|13.97|12.57|13.99|12.59|14.08|12.68|13.87|12.47|0
1653449400000|2022-05-25 03:30:00|14.02|12.62|14.37|12.97|14.37|12.97|13.98|12.58|0
1653449700000|2022-05-25 03:35:00|14.34|12.94|15.5|14.03|16.12|14.59|14.25|12.85|0
1653450000000|2022-05-25 03:40:00|15.54|14.06|15.74|14.24|15.77|14.27|15.44|13.97|0
1653450300000|2022-05-25 03:45:00|15.77|14.27|15.77|14.26|15.8|14.3|15.7|14.21|0
1653450600000|2022-05-25 03:50:00|15.73|14.23|15.76|14.26|15.78|14.28|15.73|14.23|0
1653450900000|2022-05-25 03:55:00|15.78|14.28|16.07|14.54|16.31|14.76|15.73|14.23|0
1653451200000|2022-05-25 04:00:00|16.08|14.55|15.89|14.38|16.1|14.57|15.86|14.35|0
1653451500000|2022-05-25 04:05:00|15.93|14.41|15.92|14.41|15.96|14.44|15.85|14.34|0
1653451800000|2022-05-25 04:10:00|15.85|14.34|15.58|14.09|15.85|14.34|15.51|14.03|0
1653452100000|2022-05-25 04:15:00|15.54|14.06|15.64|14.15|15.68|14.18|15.54|14.06|0
1653452400000|2022-05-25 04:20:00|15.66|14.17|15.69|14.19|15.81|14.3|15.64|14.15|0
1653452700000|2022-05-25 04:25:00|15.71|14.21|15.58|14.1|15.72|14.22|15.53|14.05|0
1653453000000|2022-05-25 04:30:00|15.6|14.11|15.7|14.2|15.8|14.3|15.58|14.1|0
1653453300000|2022-05-25 04:35:00|15.68|14.19|15.66|14.17|15.73|14.23|15.61|14.12|0
1653453600000|2022-05-25 04:40:00|15.63|14.14|15.66|14.16|15.69|14.2|15.56|14.07|0
1653453900000|2022-05-25 04:45:00|15.69|14.19|15.28|13.83|15.76|14.26|15.25|13.8|0
1653454200000|2022-05-25 04:50:00|15.3|13.84|15.45|13.97|15.55|14.07|15.3|13.84|0
1653454500000|2022-05-25 04:55:00|15.46|13.99|15.38|13.91|15.51|14.04|15.38|13.91|0
1653454800000|2022-05-25 05:00:00|15.34|13.88|15.42|13.95|15.64|14.15|15.29|13.84|0
1653455100000|2022-05-25 05:05:00|15.44|13.97|15.5|14.03|15.5|14.03|15.34|13.88|0
1653455400000|2022-05-25 05:10:00|15.48|14.01|15.73|14.24|15.87|14.36|15.47|13.99|0
1653455700000|2022-05-25 05:15:00|15.75|14.25|15.8|14.29|15.92|14.4|15.6|14.11|0
1653456000000|2022-05-25 05:20:00|15.78|14.28|15.69|14.2|15.83|14.32|15.66|14.17|0
1653456300000|2022-05-25 05:25:00|15.67|14.18|15.52|14.04|15.67|14.18|15.49|14.01|0
1653456600000|2022-05-25 05:30:00|15.45|13.98|15.2|13.75|15.45|13.98|15.12|13.68|0
1653456900000|2022-05-25 05:35:00|15.18|13.74|15.11|13.67|15.28|13.82|15.05|13.61|0
1653457200000|2022-05-25 05:40:00|15.15|13.7|14.98|13.55|15.15|13.7|14.82|13.41|0
1653457500000|2022-05-25 05:45:00|15.01|13.58|14.84|13.43|15.07|13.64|14.72|13.31|0
1653457800000|2022-05-25 05:50:00|14.88|13.46|14.89|13.47|14.96|13.53|14.68|13.28|0
1653458100000|2022-05-25 05:55:00|14.9|13.49|15.06|13.63|15.08|13.64|14.84|13.43|0
1653458400000|2022-05-25 06:00:00|15.05|13.61|14.58|13.18|15.3|13.84|14.49|13.09|0
1653458700000|2022-05-25 06:05:00|14.55|13.15|14.49|13.09|14.73|13.33|14.43|13.03|0
1653459000000|2022-05-25 06:10:00|14.5|13.1|13.71|12.31|14.59|13.19|13.65|12.25|0
1653459300000|2022-05-25 06:15:00|13.68|12.28|13.39|11.99|13.71|12.31|13.2|11.8|0
1653459600000|2022-05-25 06:20:00|13.37|11.97|13.41|12.01|13.59|12.19|13.35|11.95|0
1653459900000|2022-05-25 06:25:00|13.44|12.04|13.87|12.47|13.89|12.49|13.31|11.91|0
1653460200000|2022-05-25 06:30:00|13.86|12.46|14|12.6|14|12.6|13.65|12.25|0
1653460500000|2022-05-25 06:35:00|14.03|12.63|14.61|13.21|14.67|13.27|14.03|12.63|0
1653460800000|2022-05-25 06:40:00|14.63|13.23|15.01|13.58|15.08|13.64|14.54|13.14|0
1653461100000|2022-05-25 06:45:00|14.98|13.55|15.25|13.8|15.34|13.88|14.62|13.22|0
1653461400000|2022-05-25 06:50:00|15.17|13.73|15.4|13.93|15.64|14.15|15.07|13.64|0
1653461700000|2022-05-25 06:55:00|15.37|13.9|15.7|14.21|15.7|14.21|15.2|13.75|0
1653462000000|2022-05-25 07:00:00|15.55|14.07|14.64|13.24|15.58|14.1|14.55|13.15|0
1653462300000|2022-05-25 07:05:00|14.62|13.22|15.19|13.74|15.32|13.86|14.55|13.15|0
1653462600000|2022-05-25 07:10:00|15.09|13.65|15.19|13.74|15.32|13.86|14.75|13.34|0
1653462900000|2022-05-25 07:15:00|15.25|13.8|14.92|13.5|15.55|14.07|14.82|13.41|0
1653463200000|2022-05-25 07:20:00|14.93|13.51|14.66|13.26|14.98|13.56|14.2|12.8|0
1653463500000|2022-05-25 07:25:00|14.67|13.27|14.24|12.84|14.75|13.35|14.23|12.83|0
1653463800000|2022-05-25 07:30:00|14.23|12.83|13.99|12.59|14.24|12.84|13.78|12.38|0
1653464100000|2022-05-25 07:35:00|14.02|12.62|13.52|12.12|14.17|12.77|13.43|12.03|0
1653464400000|2022-05-25 07:40:00|13.55|12.15|13.69|12.29|13.91|12.51|13.49|12.09|0
1653464700000|2022-05-25 07:45:00|13.7|12.3|13.79|12.39|13.83|12.43|13.38|11.98|0
1653465000000|2022-05-25 07:50:00|13.77|12.37|13.86|12.46|14.06|12.66|13.68|12.28|0
1653465300000|2022-05-25 07:55:00|13.83|12.43|13.5|12.1|13.86|12.46|13.38|11.98|0
1653465600000|2022-05-25 08:00:00|13.52|12.12|13.09|11.69|13.73|12.33|12.77|11.37|0
1653465900000|2022-05-25 08:05:00|13.12|11.72|12.1|10.7|13.12|11.72|12.1|10.7|0
1653466200000|2022-05-25 08:10:00|12.13|10.73|12.33|10.93|12.41|11.01|12|10.6|0
1653466500000|2022-05-25 08:15:00|12.32|10.92|12.17|10.77|12.33|10.93|11.99|10.59|0
1653466800000|2022-05-25 08:20:00|12.15|10.75|12.38|10.98|12.44|11.04|12.07|10.67|0
1653467100000|2022-05-25 08:25:00|12.36|10.96|12.39|10.99|12.49|11.09|12.22|10.82|0
1653467400000|2022-05-25 08:30:00|12.42|11.02|12.82|11.42|12.86|11.46|12.42|11.02|0
1653467700000|2022-05-25 08:35:00|12.81|11.41|12.86|11.46|13.03|11.63|12.64|11.24|0
1653468000000|2022-05-25 08:40:00|12.83|11.43|12.99|11.59|13.08|11.68|12.83|11.43|0
1653468300000|2022-05-25 08:45:00|12.97|11.57|12.85|11.45|12.99|11.59|12.83|11.43|0
1653468600000|2022-05-25 08:50:00|12.88|11.48|13.06|11.66|13.13|11.73|12.74|11.34|0
1653468900000|2022-05-25 08:55:00|13.04|11.64|12.41|11.01|13.1|11.7|12.41|11.01|0
1653469200000|2022-05-25 09:00:00|12.39|10.99|12|10.6|12.44|11.04|11.91|10.51|0
1653469500000|2022-05-25 09:05:00|12.01|10.61|12.05|10.65|12.17|10.77|11.83|10.43|0
1653469800000|2022-05-25 09:10:00|12.06|10.66|11.4|10|12.14|10.74|11.4|10|0
1653470100000|2022-05-25 09:15:00|11.41|10.01|11.88|10.48|11.99|10.59|11.32|9.92|0
1653470400000|2022-05-25 09:20:00|11.89|10.49|11.87|10.47|11.95|10.55|11.7|10.3|0
1653470700000|2022-05-25 09:25:00|11.9|10.5|11.97|10.57|12.08|10.68|11.57|10.17|0
1653471000000|2022-05-25 09:30:00|11.95|10.55|12.31|10.91|12.34|10.94|11.77|10.37|0
1653471300000|2022-05-25 09:35:00|12.3|10.9|12.31|10.91|12.47|11.07|12.18|10.78|0
1653471600000|2022-05-25 09:40:00|12.33|10.93|12.12|10.72|12.36|10.96|12.09|10.69|0
1653471900000|2022-05-25 09:45:00|12.09|10.69|12.54|11.14|12.54|11.14|12.07|10.67|0
1653472200000|2022-05-25 09:50:00|12.51|11.11|12.88|11.48|12.98|11.58|12.49|11.09|0
1653472500000|2022-05-25 09:55:00|12.85|11.45|12.74|11.34|12.92|11.52|12.68|11.28|0
1653472800000|2022-05-25 10:00:00|12.7|11.3|12.97|11.57|13.05|11.65|12.68|11.28|0
1653473100000|2022-05-25 10:05:00|13|11.6|12.95|11.55|13.05|11.65|12.8|11.4|0
1653473400000|2022-05-25 10:10:00|12.94|11.54|12.66|11.26|13.16|11.76|12.61|11.21|0
1653473700000|2022-05-25 10:15:00|12.65|11.25|12.66|11.26|12.71|11.31|12.48|11.08|0
1653474000000|2022-05-25 10:20:00|12.64|11.24|12.79|11.39|12.87|11.47|12.6|11.2|0
1653474300000|2022-05-25 10:25:00|12.83|11.43|12.73|11.33|13.01|11.61|12.73|11.33|0
1653474600000|2022-05-25 10:30:00|12.7|11.3|12.35|10.95|12.73|11.33|12.3|10.9|0
1653474900000|2022-05-25 10:35:00|12.38|10.98|12.29|10.89|12.4|11|12.22|10.82|0
1653475200000|2022-05-25 10:40:00|12.35|10.95|12.52|11.12|12.62|11.22|12.32|10.92|0
1653475500000|2022-05-25 10:45:00|12.48|11.08|11.7|10.3|12.48|11.08|11.62|10.22|0
1653475800000|2022-05-25 10:50:00|11.67|10.27|11.71|10.31|11.82|10.42|11.46|10.06|0
1653476100000|2022-05-25 10:55:00|11.73|10.33|11.53|10.13|11.73|10.33|11.46|10.06|0
1653476400000|2022-05-25 11:00:00|11.51|10.11|11.81|10.41|11.89|10.49|11.42|10.02|0
1653476700000|2022-05-25 11:05:00|11.82|10.42|11.86|10.46|11.99|10.59|11.78|10.38|0
1653477000000|2022-05-25 11:10:00|11.83|10.43|11.36|9.96|11.83|10.43|11.24|9.84|0
1653477300000|2022-05-25 11:15:00|11.37|9.97|11.64|10.24|11.88|10.48|10.81|9.41|0
1653477600000|2022-05-25 11:20:00|11.63|10.23|10.7|9.3|11.63|10.23|10.7|9.3|0
1653477900000|2022-05-25 11:25:00|10.48|9.08|10.64|9.24|10.68|9.28|10.15|8.75|0
1653478200000|2022-05-25 11:30:00|10.65|9.25|10.37|8.97|10.84|9.44|10.35|8.95|0
1653478500000|2022-05-25 11:35:00|10.35|8.95|10.32|8.92|10.49|9.09|10.1|8.7|0
1653478800000|2022-05-25 11:40:00|10.39|8.99|10.04|8.64|10.39|8.99|9.96|8.56|0
1653479100000|2022-05-25 11:45:00|10.05|8.65|10.32|8.92|10.36|8.96|9.88|8.48|0
1653479400000|2022-05-25 11:50:00|10.34|8.94|10.64|9.24|10.7|9.3|10.27|8.87|0
1653479700000|2022-05-25 11:55:00|10.62|9.22|10.52|9.12|10.97|9.57|10.41|9.01|0
1653480000000|2022-05-25 12:00:00|10.54|9.14|10.47|9.07|10.56|9.16|10.28|8.88|0
1653480300000|2022-05-25 12:05:00|10.45|9.05|10.12|8.72|10.46|9.06|10.08|8.68|0
1653480600000|2022-05-25 12:10:00|10.17|8.77|10.43|9.03|10.46|9.06|10.01|8.61|0
1653480900000|2022-05-25 12:15:00|10.44|9.04|10.28|8.88|10.56|9.16|10.26|8.86|0
1653481200000|2022-05-25 12:20:00|10.25|8.85|10.5|9.1|10.55|9.15|10.25|8.85|0
1653481500000|2022-05-25 12:25:00|10.48|9.08|10.15|8.75|10.55|9.15|10.15|8.75|0
1653481800000|2022-05-25 12:30:00|10.14|8.74|10.78|9.38|11.02|9.62|9.72|8.32|0
1653482100000|2022-05-25 12:35:00|10.92|9.52|10.59|9.19|10.92|9.52|10.4|9|0
1653482400000|2022-05-25 12:40:00|10.57|9.17|10.47|9.07|10.78|9.38|10.29|8.89|0
1653482700000|2022-05-25 12:45:00|10.46|9.06|10.56|9.16|10.7|9.3|10.39|8.99|0
1653483000000|2022-05-25 12:50:00|10.57|9.17|10.5|9.1|10.91|9.51|10.5|9.1|0
1653483300000|2022-05-25 12:55:00|10.48|9.08|10.47|9.07|10.62|9.22|10.22|8.82|0
1653483600000|2022-05-25 13:00:00|10.49|9.09|10.39|8.99|10.8|9.4|10.31|8.91|0
1653483900000|2022-05-25 13:05:00|10.4|9|10.87|9.47|10.89|9.49|10.31|8.91|0
1653484200000|2022-05-25 13:10:00|10.84|9.44|10.46|9.06|10.84|9.44|10.39|8.99|0
1653484500000|2022-05-25 13:15:00|10.49|9.09|10.39|8.99|10.51|9.11|10.23|8.83|0
1653484800000|2022-05-25 13:20:00|10.44|9.04|10.83|9.43|10.83|9.43|10.41|9.01|0
1653485100000|2022-05-25 13:25:00|10.81|9.41|10.38|8.98|10.83|9.43|10.21|8.81|0
1653485400000|2022-05-25 13:30:00|10.37|8.97|11.72|10.32|11.93|10.53|10.15|8.75|0
1653485700000|2022-05-25 13:35:00|11.82|10.42|12.45|11.05|12.92|11.52|11.18|9.78|0
1653486000000|2022-05-25 13:40:00|12.58|11.18|12.62|11.22|12.8|11.4|11.71|10.31|0
1653486300000|2022-05-25 13:45:00|12.92|11.52|11.52|10.12|13.49|12.09|11.33|9.93|0
1653486600000|2022-05-25 13:50:00|11.42|10.02|12.28|10.88|12.47|11.07|11.42|10.02|0
1653486900000|2022-05-25 13:55:00|12.35|10.95|12.92|11.52|13.81|12.41|12.15|10.75|0
1653487200000|2022-05-25 14:00:00|12.88|11.48|13.03|11.63|13.43|12.03|12.34|10.94|0
1653487500000|2022-05-25 14:05:00|13.06|11.66|12.47|11.07|13.06|11.66|11.9|10.5|0
1653487800000|2022-05-25 14:10:00|12.53|11.13|13.48|12.08|13.6|12.2|12.07|10.67|0
1653488100000|2022-05-25 14:15:00|13.45|12.05|13.28|11.88|13.77|12.37|11.49|10.09|0
1653488400000|2022-05-25 14:20:00|13.31|11.91|13.39|11.99|13.75|12.35|12.97|11.57|0
1653488700000|2022-05-25 14:25:00|13.48|12.08|14.29|12.89|14.33|12.93|13.14|11.74|0
1653489000000|2022-05-25 14:30:00|14.35|12.95|15.38|13.92|15.52|14.04|13.95|12.55|0
1653489300000|2022-05-25 14:35:00|15.52|14.04|15.63|14.14|15.86|14.35|15.08|13.64|0
1653489600000|2022-05-25 14:40:00|15.8|14.3|14.92|13.5|15.84|14.33|14.35|12.95|0
1653489900000|2022-05-25 14:45:00|14.88|13.47|14.13|12.73|14.98|13.56|13.65|12.25|0
1653490200000|2022-05-25 14:50:00|14.17|12.77|14.07|12.67|14.53|13.13|14.01|12.61|0
1653490500000|2022-05-25 14:55:00|14.13|12.73|14.55|13.15|14.84|13.43|13.97|12.57|0
1653490800000|2022-05-25 15:00:00|14.61|13.21|13.53|12.13|14.61|13.21|13.29|11.89|0
1653491100000|2022-05-25 15:05:00|13.61|12.21|14.09|12.69|14.45|13.05|13.41|12.01|0
1653491400000|2022-05-25 15:10:00|14.06|12.66|14.26|12.86|14.57|13.17|13.87|12.47|0
1653491700000|2022-05-25 15:15:00|14.23|12.83|14.22|12.82|14.63|13.23|13.96|12.56|0
1653492000000|2022-05-25 15:20:00|14.25|12.85|14.22|12.82|14.39|12.99|13.65|12.25|0
1653492300000|2022-05-25 15:25:00|14.28|12.88|13.91|12.51|14.31|12.91|13.8|12.4|0
1653492600000|2022-05-25 15:30:00|13.94|12.54|13.01|11.61|13.94|12.54|12.87|11.47|0
1653492900000|2022-05-25 15:35:00|12.98|11.58|12.96|11.56|13.18|11.78|12.28|10.88|0
1653493200000|2022-05-25 15:40:00|12.86|11.46|13.56|12.16|13.76|12.36|12.71|11.31|0
1653493500000|2022-05-25 15:45:00|13.53|12.13|13.77|12.37|14.02|12.62|13.32|11.92|0
1653493800000|2022-05-25 15:50:00|13.79|12.39|13.49|12.09|13.96|12.56|13.35|11.95|0
1653494100000|2022-05-25 15:55:00|13.55|12.15|13.23|11.83|14.08|12.68|13.22|11.82|0
1653494400000|2022-05-25 16:00:00|13.25|11.85|13.55|12.15|13.87|12.47|13.17|11.77|0
1653494700000|2022-05-25 16:05:00|13.52|12.12|12.78|11.38|13.78|12.38|12.64|11.24|0
1653495000000|2022-05-25 16:10:00|12.64|11.24|13.08|11.68|13.25|11.85|12.64|11.24|0
1653495300000|2022-05-25 16:15:00|13.05|11.65|12.63|11.23|13.17|11.77|12.39|10.99|0
1653495600000|2022-05-25 16:20:00|12.55|11.15|11.85|10.45|12.6|11.2|11.8|10.4|0
1653495900000|2022-05-25 16:25:00|11.91|10.51|11.66|10.26|11.91|10.51|11.14|9.74|0
1653496200000|2022-05-25 16:30:00|11.7|10.3|11.43|10.03|12.11|10.71|11.33|9.93|0
1653496500000|2022-05-25 16:35:00|11.36|9.96|11.25|9.85|11.58|10.18|10.91|9.51|0
1653496800000|2022-05-25 16:40:00|11.23|9.83|11.68|10.28|11.71|10.31|11.23|9.83|0
1653497100000|2022-05-25 16:45:00|11.71|10.31|12.18|10.78|12.27|10.87|11.63|10.23|0
1653497400000|2022-05-25 16:50:00|12.15|10.75|12.19|10.79|12.19|10.79|11.65|10.25|0
1653497700000|2022-05-25 16:55:00|12.14|10.74|12.65|11.25|12.65|11.25|11.8|10.4|0
1653498000000|2022-05-25 17:00:00|12.59|11.19|11.96|10.56|12.59|11.19|11.8|10.4|0
1653498300000|2022-05-25 17:05:00|12.03|10.63|12.05|10.65|12.21|10.81|11.79|10.39|0
1653498600000|2022-05-25 17:10:00|12.08|10.68|11.81|10.41|12.16|10.76|11.21|9.81|0
1653498900000|2022-05-25 17:15:00|11.84|10.44|11.97|10.57|12.4|11|11.81|10.41|0
1653499200000|2022-05-25 17:20:00|12.02|10.62|11.86|10.46|12.18|10.78|11.6|10.2|0
1653499500000|2022-05-25 17:25:00|11.89|10.49|12.33|10.93|12.55|11.15|11.58|10.18|0
1653499800000|2022-05-25 17:30:00|12.36|10.96|12.57|11.17|12.6|11.2|12.2|10.8|0
1653500100000|2022-05-25 17:35:00|12.49|11.09|12.65|11.25|13.19|11.79|12.49|11.09|0
1653500400000|2022-05-25 17:40:00|12.71|11.31|12.82|11.42|12.9|11.5|12.38|10.98|0
1653500700000|2022-05-25 17:45:00|12.84|11.44|12.98|11.58|13.01|11.61|12.58|11.18|0
1653501000000|2022-05-25 17:50:00|13.01|11.61|12.33|10.93|13.04|11.64|12.18|10.78|0
1653501300000|2022-05-25 17:55:00|12.32|10.92|12.92|10.57|13.18|11.08|12.26|10.29|0
1653501600000|2022-05-25 18:00:00|12.86|10.53|14.1|11.53|15.43|12.62|12.57|10.28|0
1653501900000|2022-05-25 18:05:00|14.24|11.65|11.7|9.57|14.66|12|10.25|8.39|0
1653502200000|2022-05-25 18:10:00|11.78|9.64|12.72|10.4|13.37|10.94|11.53|9.44|0
1653502500000|2022-05-25 18:15:00|12.73|10.42|13.32|10.9|14.59|11.94|12.47|10.2|0
1653502800000|2022-05-25 18:20:00|13.43|10.99|13.96|11.42|14.52|11.88|13.09|10.71|0
1653503100000|2022-05-25 18:25:00|14.03|11.48|15.29|12.51|15.53|12.71|13.75|11.25|0
1653503400000|2022-05-25 18:30:00|15.46|12.65|15.56|12.73|15.88|13|14.78|12.09|0
1653503700000|2022-05-25 18:35:00|15.6|12.76|14.62|11.96|15.96|13.08|14.59|11.94|0
1653504000000|2022-05-25 18:40:00|14.76|12.07|15.09|12.35|16.18|13.3|14.59|11.94|0
1653504300000|2022-05-25 18:45:00|15.23|12.46|14.81|12.12|15.61|12.77|14.81|12.12|0
1653504600000|2022-05-25 18:50:00|15.05|12.31|16.37|13.49|16.47|13.59|15.02|12.29|0
1653504900000|2022-05-25 18:55:00|16.44|13.56|15.91|13.03|16.75|13.87|15.09|12.34|0
1653505200000|2022-05-25 19:00:00|15.97|13.09|17.61|14.73|17.86|14.98|15.7|12.85|0
1653505500000|2022-05-25 19:05:00|17.54|14.66|17.93|15.05|18.07|15.19|17.05|14.17|0
1653505800000|2022-05-25 19:10:00|17.86|14.98|18.11|15.23|18.4|15.52|17.71|14.83|0
1653506100000|2022-05-25 19:15:00|18.22|15.34|17.28|14.4|18.22|15.34|17.11|14.23|0
1653506400000|2022-05-25 19:20:00|17.31|14.43|17.26|14.38|17.7|14.82|16.93|14.05|0
1653506700000|2022-05-25 19:25:00|17.28|14.4|17.03|14.15|17.59|14.71|16.89|14.01|0
1653507000000|2022-05-25 19:30:00|17.17|14.29|16.78|13.9|17.77|14.89|16.58|13.7|0
1653507300000|2022-05-25 19:35:00|16.65|13.77|16.11|13.23|16.75|13.87|15.81|12.94|0
1653507600000|2022-05-25 19:40:00|16.01|13.13|16.4|13.52|16.51|13.63|15.46|12.65|0
1653507900000|2022-05-25 19:45:00|16.3|13.42|15.84|12.96|16.3|13.42|15.42|12.61|0
1653508200000|2022-05-25 19:50:00|15.22|12.45|15.2|12.44|15.38|12.58|14.26|11.67|0
1653508500000|2022-05-25 19:55:00|15.1|12.35|15.48|12.66|15.97|13.09|15.06|12.32|0
1653508800000|2022-05-25 20:00:00|15.71|12.85|15.16|12.4|15.8|12.92|15.16|12.4|0
1653509100000|2022-05-25 20:05:00|15.19|12.43|14.11|11.54|15.37|12.57|14.11|11.54|0
1653509400000|2022-05-25 20:10:00|14.14|11.57|14.37|11.76|14.81|12.12|13.98|11.44|0
1653509700000|2022-05-25 20:15:00|14.14|11.57|14.48|11.85|14.57|11.92|14.14|11.57|0
1653510000000|2022-05-25 20:20:00|14.5|11.86|12.92|10.57|14.5|11.86|12.83|10.5|0
1653510300000|2022-05-25 20:25:00|12.96|10.6|13.15|10.76|13.15|10.76|12.47|10.2|0
1653510600000|2022-05-25 20:30:00|13.04|10.67|13.99|11.45|14.02|11.47|12.94|10.58|0
1653510900000|2022-05-25 20:35:00|13.97|11.43|14.15|11.58|14.28|11.69|13.75|11.25|0
1653511200000|2022-05-25 20:40:00|14.13|11.56|13.63|11.15|14.13|11.56|13.63|11.15|0
1653511500000|2022-05-25 20:45:00|13.6|11.12|13.53|11.07|13.72|11.23|13.34|10.92|0
1653511800000|2022-05-25 20:50:00|13.56|11.1|13.81|11.3|13.85|11.33|13.47|11.02|0
1653512100000|2022-05-25 20:55:00|13.76|11.26|14.15|11.58|14.15|11.58|13.76|11.26|0
1653512400000|2022-05-25 21:00:00|14.01|11.46|14|11.45|14.1|11.53|14|11.45|0
1653512700000|2022-05-25 21:05:00|13.99|11.46|14.05|11.49|14.05|11.5|13.96|11.42|0
1653513000000|2022-05-25 21:10:00|14.04|11.45|13.99|11.45|14.04|11.47|13.93|11.39|0
1653513300000|2022-05-25 21:15:00|14|11.46|14|11.46|14.02|11.47|13.97|11.43|0
1653513600000|2022-05-25 21:20:00|13.99|11.45|13.95|11.42|13.99|11.45|13.93|11.4|0
1653513900000|2022-05-25 21:25:00|13.98|11.41|14.03|11.48|14.03|11.48|13.94|11.4|0
1653514200000|2022-05-25 21:30:00|14.02|11.47|14.06|11.5|14.06|11.51|14.02|11.47|0
1653514500000|2022-05-25 21:35:00|14.03|11.48|14.08|11.52|14.08|11.52|14.02|11.47|0
1653514800000|2022-05-25 21:40:00|14.1|11.53|14.1|11.54|14.11|11.54|14.04|11.49|0
1653515100000|2022-05-25 21:45:00|14.11|11.51|14.06|11.51|14.13|11.56|14.04|11.49|0
1653515400000|2022-05-25 21:50:00|14.09|11.53|14.12|11.55|14.13|11.56|14.07|11.51|0
1653515700000|2022-05-25 21:55:00|14.17|11.59|14.11|11.55|14.17|11.59|14.01|11.46|0
1653516000000|2022-05-25 22:00:00|14.3|11.7|14.53|11.89|14.72|12.05|14.3|11.7|0
1653516300000|2022-05-25 22:05:00|14.55|11.91|14.46|11.83|14.63|11.97|14.35|11.74|0
1653516600000|2022-05-25 22:10:00|14.48|11.85|14.88|12.18|14.92|12.21|14.46|11.83|0
1653516900000|2022-05-25 22:15:00|14.92|12.21|14.78|12.09|14.92|12.21|14.71|12.04|0
1653517200000|2022-05-25 22:20:00|14.74|12.06|14.57|11.92|14.79|12.1|14.54|11.89|0
1653517500000|2022-05-25 22:25:00|14.54|11.89|14.13|11.56|14.62|11.96|14.1|11.54|0
1653517800000|2022-05-25 22:30:00|14.17|11.59|14.31|11.71|14.31|11.71|14.08|11.52|0
1653518100000|2022-05-25 22:35:00|14.3|11.7|14.42|11.8|14.49|11.86|14.3|11.7|0
1653518400000|2022-05-25 22:40:00|14.49|11.86|14.32|11.72|14.59|11.94|14.32|11.72|0
1653518700000|2022-05-25 22:45:00|14.27|11.68|14.2|11.62|14.32|11.72|14.2|11.62|0
1653519000000|2022-05-25 22:50:00|14.22|11.63|14.23|11.64|14.28|11.69|14.15|11.58|0
1653519300000|2022-05-25 22:55:00|14.25|11.66|14.68|12.01|14.71|12.04|14.15|11.57|0
1653519600000|2022-05-25 23:00:00|14.75|12.07|14.78|12.09|14.81|12.12|14.61|11.95|0
1653519900000|2022-05-25 23:05:00|14.81|12.12|14.57|11.92|14.83|12.13|14.57|11.92|0
1653520200000|2022-05-25 23:10:00|14.6|11.95|14.94|12.22|14.94|12.22|14.6|11.95|0
1653520500000|2022-05-25 23:15:00|14.98|12.25|14.83|12.14|15.01|12.28|14.83|12.14|0
1653520800000|2022-05-25 23:20:00|14.8|12.11|14.66|11.99|14.83|12.14|14.66|11.99|0
1653521100000|2022-05-25 23:25:00|14.68|12.01|14.67|12|14.69|12.02|14.57|11.92|0
1653521400000|2022-05-25 23:30:00|14.66|11.99|14.48|11.85|14.81|12.12|14.47|11.84|0
1653521700000|2022-05-25 23:35:00|14.55|11.91|14.41|11.79|14.65|11.99|14.38|11.77|0
1653522000000|2022-05-25 23:40:00|14.28|11.68|14.51|11.87|14.58|11.93|14.28|11.68|0
1653522300000|2022-05-25 23:45:00|14.54|11.9|14.42|11.8|14.68|12.01|14.31|11.71|0
1653522600000|2022-05-25 23:50:00|14.37|11.76|13.91|11.38|14.4|11.79|13.91|11.38|0
1653522900000|2022-05-25 23:55:00|13.89|11.36|13.89|11.36|14|11.46|13.74|11.24|0
1653523200000|2022-05-26 00:00:00|13.81|11.3|14.39|11.78|14.53|11.89|13.71|11.22|0
1653523500000|2022-05-26 00:05:00|14.33|11.72|15.11|12.36|15.11|12.36|14.26|11.67|0
1653523800000|2022-05-26 00:10:00|15.21|12.44|16.43|13.44|16.62|13.6|15.14|12.39|0
1653524100000|2022-05-26 00:15:00|16.36|13.38|15.59|12.76|16.36|13.38|15.59|12.76|0
1653524400000|2022-05-26 00:20:00|15.55|12.73|15.51|12.69|15.77|12.9|15.48|12.66|0
1653524700000|2022-05-26 00:25:00|15.55|12.72|16.23|13.28|16.23|13.28|15.48|12.66|0
1653525000000|2022-05-26 00:30:00|16.25|13.3|16.68|13.64|16.79|13.74|15.94|13.04|0
1653525300000|2022-05-26 00:35:00|16.6|13.58|16.28|13.32|16.6|13.58|16.04|13.13|0
1653525600000|2022-05-26 00:40:00|16.3|13.34|16.93|13.85|16.97|13.88|16.06|13.14|0
1653525900000|2022-05-26 00:45:00|16.91|13.84|16.78|13.73|17.12|14.01|16.74|13.7|0
1653526200000|2022-05-26 00:50:00|16.74|13.7|16.71|13.68|16.78|13.73|16.47|13.48|0
1653526500000|2022-05-26 00:55:00|16.73|13.69|16.88|13.81|16.88|13.81|16.43|13.45|0
1653526800000|2022-05-26 01:00:00|16.86|13.8|16.76|13.72|16.86|13.8|16.58|13.56|0
1653527100000|2022-05-26 01:05:00|16.73|13.68|17.14|14.02|17.14|14.02|16.54|13.53|0
1653527400000|2022-05-26 01:10:00|17.12|14.01|16.68|13.65|17.14|14.02|16.68|13.65|0
1653527700000|2022-05-26 01:15:00|16.66|13.63|16.68|13.64|16.91|13.83|16.56|13.55|0
1653528000000|2022-05-26 01:20:00|16.66|13.63|16.1|13.17|16.69|13.66|16.04|13.13|0
1653528300000|2022-05-26 01:25:00|16.12|13.19|15.82|12.94|16.15|13.21|15.82|12.94|0
1653528600000|2022-05-26 01:30:00|15.86|12.97|15.71|12.85|15.86|12.97|15.42|12.62|0
1653528900000|2022-05-26 01:35:00|15.67|12.82|15.07|12.33|15.67|12.82|14.78|12.09|0
1653529200000|2022-05-26 01:40:00|15.02|12.29|15.07|12.33|15.29|12.51|14.9|12.19|0
1653529500000|2022-05-26 01:45:00|15.03|12.3|14.89|12.18|15.25|12.48|14.65|11.99|0
1653529800000|2022-05-26 01:50:00|14.87|12.17|14.95|12.23|15.13|12.38|14.84|12.14|0
1653530100000|2022-05-26 01:55:00|14.88|12.18|14.37|11.76|14.88|12.18|14.21|11.62|0
1653530400000|2022-05-26 02:00:00|14.41|11.79|14.37|11.76|14.66|11.99|14.24|11.65|0
1653530700000|2022-05-26 02:05:00|14.3|11.7|14.57|11.92|14.57|11.92|14.3|11.7|0
1653531000000|2022-05-26 02:10:00|14.6|11.95|14.08|11.52|14.7|12.03|13.96|11.43|0
1653531300000|2022-05-26 02:15:00|14.06|11.51|14.49|11.86|14.49|11.86|14.03|11.48|0
1653531600000|2022-05-26 02:20:00|14.57|11.92|14.55|11.91|14.59|11.94|14.22|11.64|0
1653531900000|2022-05-26 02:25:00|14.57|11.92|14.6|11.95|14.82|12.13|14.52|11.88|0
1653532200000|2022-05-26 02:30:00|14.62|11.96|14.96|12.24|14.99|12.27|14.62|11.96|0
1653532500000|2022-05-26 02:35:00|14.99|12.27|14.61|11.95|14.99|12.27|14.58|11.93|0
1653532800000|2022-05-26 02:40:00|14.66|12|14.64|11.98|14.9|12.19|14.41|11.79|0
1653533100000|2022-05-26 02:45:00|14.67|12.01|14.54|11.89|14.78|12.09|14.54|11.89|0
1653533400000|2022-05-26 02:50:00|14.5|11.87|14.63|11.97|14.67|12|14.5|11.87|0
1653533700000|2022-05-26 02:55:00|14.6|11.94|14.43|11.8|14.7|12.03|14.41|11.79|0
1653534000000|2022-05-26 03:00:00|14.39|11.78|14.46|11.83|14.52|11.88|14.36|11.75|0
1653534300000|2022-05-26 03:05:00|14.42|11.8|13.63|11.15|14.42|11.8|13.57|11.1|0
1653534600000|2022-05-26 03:10:00|13.66|11.18|13.53|11.07|13.71|11.22|13.38|10.94|0
1653534900000|2022-05-26 03:15:00|13.5|11.05|13.13|10.75|13.59|11.12|13.01|10.65|0
1653535200000|2022-05-26 03:20:00|13.12|10.73|13.6|11.13|13.65|11.17|13.09|10.71|0
1653535500000|2022-05-26 03:25:00|13.69|11.2|13.75|11.25|13.83|11.31|13.43|10.99|0
1653535800000|2022-05-26 03:30:00|13.73|11.23|14.13|11.56|14.27|11.67|13.62|11.14|0
1653536100000|2022-05-26 03:35:00|14.12|11.55|13.9|11.37|14.23|11.64|13.9|11.37|0
1653536400000|2022-05-26 03:40:00|13.93|11.4|14.16|11.58|14.24|11.65|13.93|11.4|0
1653536700000|2022-05-26 03:45:00|14.13|11.56|14.19|11.61|14.19|11.61|14.07|11.51|0
1653537000000|2022-05-26 03:50:00|14.12|11.55|14.1|11.54|14.17|11.59|14.05|11.5|0
1653537300000|2022-05-26 03:55:00|14.09|11.52|14.43|11.81|14.58|11.93|14.05|11.5|0
1653537600000|2022-05-26 04:00:00|14.45|11.82|14.26|11.67|14.52|11.88|14.24|11.65|0
1653537900000|2022-05-26 04:05:00|14.31|11.71|14.19|11.61|14.37|11.76|14.17|11.6|0
1653538200000|2022-05-26 04:10:00|14.21|11.62|14.12|11.55|14.31|11.7|14.09|11.53|0
1653538500000|2022-05-26 04:15:00|14.14|11.57|14.17|11.59|14.23|11.65|14.1|11.54|0
1653538800000|2022-05-26 04:20:00|14.13|11.56|13.9|11.37|14.2|11.62|13.83|11.32|0
1653539100000|2022-05-26 04:25:00|13.85|11.33|13.86|11.34|13.9|11.37|13.74|11.24|0
1653539400000|2022-05-26 04:30:00|13.88|11.36|13.86|11.34|13.94|11.41|13.86|11.34|0
1653539700000|2022-05-26 04:35:00|13.83|11.31|13.99|11.44|14.07|11.51|13.83|11.31|0
1653540000000|2022-05-26 04:40:00|14|11.46|13.69|11.2|14.02|11.47|13.63|11.15|0
1653540300000|2022-05-26 04:45:00|13.66|11.17|13.75|11.25|13.82|11.3|13.66|11.17|0
1653540600000|2022-05-26 04:50:00|13.73|11.24|13.3|10.88|13.75|11.25|13.24|10.83|0
1653540900000|2022-05-26 04:55:00|13.28|10.87|13.23|10.83|13.33|10.91|13.14|10.75|0
1653541200000|2022-05-26 05:00:00|13.2|10.8|13.32|10.9|13.39|10.96|12.97|10.61|0
1653541500000|2022-05-26 05:05:00|13.28|10.86|13.51|11.05|13.56|11.09|13.21|10.81|0
1653541800000|2022-05-26 05:10:00|13.54|11.08|14.65|11.98|14.83|12.13|13.44|11|0
1653542100000|2022-05-26 05:15:00|14.66|12|14.79|12.1|14.86|12.16|14.33|11.73|0
1653542400000|2022-05-26 05:20:00|14.78|12.09|14.59|11.94|14.96|12.24|14.59|11.94|0
1653542700000|2022-05-26 05:25:00|14.62|11.96|14.68|12.01|14.75|12.07|14.49|11.85|0
1653543000000|2022-05-26 05:30:00|14.72|12.04|14.88|12.18|14.95|12.23|14.67|12|0
1653543300000|2022-05-26 05:35:00|14.92|12.2|14.58|11.93|14.95|12.23|14.54|11.9|0
1653543600000|2022-05-26 05:40:00|14.54|11.9|14.77|12.09|14.88|12.17|14.48|11.84|0
1653543900000|2022-05-26 05:45:00|14.81|12.11|14.75|12.07|14.97|12.25|14.64|11.98|0
1653544200000|2022-05-26 05:50:00|14.77|12.08|14.07|11.51|14.77|12.08|14.07|11.51|0
1653544500000|2022-05-26 05:55:00|14.11|11.54|14.17|11.59|14.33|11.72|13.78|11.28|0
1653544800000|2022-05-26 06:00:00|14.23|11.64|13.98|11.44|14.48|11.84|13.87|11.35|0
1653545100000|2022-05-26 06:05:00|13.97|11.43|13.84|11.32|14.16|11.59|13.71|11.22|0
1653545400000|2022-05-26 06:10:00|13.82|11.31|13.96|11.42|14.22|11.64|13.82|11.31|0
1653545700000|2022-05-26 06:15:00|14.06|11.5|14.55|11.9|14.55|11.9|14.04|11.49|0
1653546000000|2022-05-26 06:20:00|14.51|11.87|14.67|12.01|14.67|12.01|14.25|11.66|0
1653546300000|2022-05-26 06:25:00|14.57|11.92|14.36|11.75|14.67|12.01|14.27|11.68|0
1653546600000|2022-05-26 06:30:00|14.37|11.76|14.2|11.62|14.37|11.76|14.08|11.52|0
1653546900000|2022-05-26 06:35:00|14.16|11.58|13.69|11.2|14.33|11.73|13.53|11.07|0
1653547200000|2022-05-26 06:40:00|13.66|11.17|13.91|11.38|13.94|11.41|13.58|11.11|0
1653547500000|2022-05-26 06:45:00|13.89|11.37|13.81|11.3|14.14|11.57|13.78|11.27|0
1653547800000|2022-05-26 06:50:00|13.83|11.31|13.97|11.43|14|11.46|13.81|11.3|0
1653548100000|2022-05-26 06:55:00|14|11.46|14.13|11.56|14.29|11.69|13.97|11.43|0
1653548400000|2022-05-26 07:00:00|14.1|11.53|14.3|11.7|14.66|11.99|14.09|11.53|0
1653548700000|2022-05-26 07:05:00|14.29|11.69|14.48|11.85|14.62|11.96|14.12|11.56|0
1653549000000|2022-05-26 07:10:00|14.47|11.84|14.3|11.7|14.62|11.96|14.22|11.63|0
1653549300000|2022-05-26 07:15:00|14.25|11.66|14.8|12.11|14.83|12.14|14.25|11.66|0
1653549600000|2022-05-26 07:20:00|14.81|12.12|15.12|12.37|15.19|12.43|14.75|12.06|0
1653549900000|2022-05-26 07:25:00|15.15|12.4|15.27|12.49|15.29|12.51|15.05|12.31|0
1653550200000|2022-05-26 07:30:00|15.32|12.54|15.85|12.97|15.85|12.97|15.32|12.54|0
1653550500000|2022-05-26 07:35:00|15.82|12.94|16.45|13.57|16.45|13.57|15.64|12.79|0
1653550800000|2022-05-26 07:40:00|16.48|13.6|16.19|13.31|17.16|14.28|16.06|13.18|0
1653551100000|2022-05-26 07:45:00|16.16|13.28|15.85|12.97|16.32|13.44|15.71|12.85|0
1653551400000|2022-05-26 07:50:00|15.82|12.94|16.05|13.17|16.08|13.2|15.76|12.9|0
1653551700000|2022-05-26 07:55:00|16.08|13.2|16.76|13.88|16.79|13.91|16.08|13.2|0
1653552000000|2022-05-26 08:00:00|16.79|13.91|16.24|13.36|16.79|13.91|16.11|13.23|0
1653552300000|2022-05-26 08:05:00|16.26|13.38|16.17|13.29|16.44|13.56|16.04|13.16|0
1653552600000|2022-05-26 08:10:00|16.1|13.22|15.58|12.75|16.27|13.39|15.58|12.75|0
1653552900000|2022-05-26 08:15:00|15.51|12.69|15.19|12.43|15.62|12.78|15.19|12.43|0
1653553200000|2022-05-26 08:20:00|15.17|12.41|15.01|12.28|15.4|12.6|14.98|12.25|0
1653553500000|2022-05-26 08:25:00|14.98|12.25|14.7|12.03|15.05|12.31|14.63|11.97|0
1653553800000|2022-05-26 08:30:00|14.73|12.05|14.48|11.84|14.98|12.26|14.14|11.57|0
1653554100000|2022-05-26 08:35:00|14.41|11.79|14.07|11.51|14.44|11.82|13.98|11.44|0
1653554400000|2022-05-26 08:40:00|14.11|11.54|14.17|11.59|14.27|11.68|14|11.46|0
1653554700000|2022-05-26 08:45:00|14.14|11.57|13.87|11.35|14.2|11.62|13.61|11.14|0
1653555000000|2022-05-26 08:50:00|13.9|11.37|14.09|11.53|14.23|11.64|13.87|11.35|0
1653555300000|2022-05-26 08:55:00|14.14|11.57|14.22|11.64|14.33|11.72|14.04|11.49|0
1653555600000|2022-05-26 09:00:00|14.26|11.66|13.86|11.34|14.32|11.72|13.81|11.3|0
1653555900000|2022-05-26 09:05:00|13.89|11.37|14.1|11.54|14.18|11.6|13.76|11.26|0
1653556200000|2022-05-26 09:10:00|14.12|11.55|14.18|11.6|14.23|11.64|14.02|11.47|0
1653556500000|2022-05-26 09:15:00|14.21|11.63|14.21|11.62|14.41|11.79|14.16|11.58|0
1653556800000|2022-05-26 09:20:00|14.22|11.64|14.88|12.17|14.88|12.17|14.21|11.62|0
1653557100000|2022-05-26 09:25:00|14.95|12.23|14.87|12.17|15.26|12.49|14.81|12.11|0
1653557400000|2022-05-26 09:30:00|14.89|12.18|14.87|12.17|14.97|12.25|14.67|12|0
1653557700000|2022-05-26 09:35:00|14.89|12.18|14.87|12.16|14.97|12.25|14.7|12.03|0
1653558000000|2022-05-26 09:40:00|14.83|12.14|15.42|12.62|15.47|12.66|14.73|12.05|0
1653558300000|2022-05-26 09:45:00|15.44|12.63|16.04|13.16|16.08|13.2|15.38|12.59|0
1653558600000|2022-05-26 09:50:00|16.03|13.15|16.01|13.13|16.11|13.23|15.81|12.93|0
1653558900000|2022-05-26 09:55:00|16.02|13.14|16.07|13.19|16.31|13.43|15.9|13.02|0
1653559200000|2022-05-26 10:00:00|16.04|13.16|16.16|13.28|16.25|13.37|15.9|13.02|0
1653559500000|2022-05-26 10:05:00|16.18|13.3|16.5|13.62|16.5|13.62|16|13.12|0
1653559800000|2022-05-26 10:10:00|16.55|13.67|16.02|13.14|16.55|13.67|15.93|13.05|0
1653560100000|2022-05-26 10:15:00|15.99|13.11|15.71|12.86|15.99|13.11|15.64|12.8|0
1653560400000|2022-05-26 10:20:00|15.73|12.87|15.67|12.82|15.89|13.01|15.62|12.78|0
1653560700000|2022-05-26 10:25:00|15.64|12.79|15.47|12.66|15.78|12.91|15.47|12.66|0
1653561000000|2022-05-26 10:30:00|15.49|12.67|15.31|12.53|15.56|12.73|15.13|12.38|0
1653561300000|2022-05-26 10:35:00|15.29|12.51|15.41|12.61|15.41|12.61|15.2|12.44|0
1653561600000|2022-05-26 10:40:00|15.45|12.64|15.44|12.63|15.46|12.65|15.14|12.39|0
1653561900000|2022-05-26 10:45:00|15.51|12.69|15.8|12.92|15.8|12.92|15.48|12.66|0
1653562200000|2022-05-26 10:50:00|15.76|12.89|16.33|13.45|16.43|13.55|15.76|12.89|0
1653562500000|2022-05-26 10:55:00|16.34|13.46|16.32|13.44|16.77|13.89|16.23|13.35|0
1653562800000|2022-05-26 11:00:00|16.34|13.46|17.15|14.27|17.22|14.34|16.29|13.41|0
1653563100000|2022-05-26 11:05:00|17.18|14.3|17|14.12|17.22|14.34|16.8|13.92|0
1653563400000|2022-05-26 11:10:00|16.97|14.09|17.78|14.9|17.86|14.98|16.9|14.02|0
1653563700000|2022-05-26 11:15:00|17.75|14.87|17.9|15.02|18.5|15.62|17.55|14.67|0
1653564000000|2022-05-26 11:20:00|17.93|15.05|18.79|15.91|18.79|15.91|17.79|14.91|0
1653564300000|2022-05-26 11:25:00|18.75|15.87|19.17|16.29|19.33|16.45|18.45|15.57|0
1653564600000|2022-05-26 11:30:00|19.21|16.33|18.29|15.41|19.29|16.41|18.25|15.37|0
1653564900000|2022-05-26 11:35:00|18.25|15.37|18.51|15.63|18.59|15.71|17.96|15.08|0
1653565200000|2022-05-26 11:40:00|18.47|15.59|18.34|15.46|18.7|15.82|18.32|15.44|0
1653565500000|2022-05-26 11:45:00|18.36|15.48|18.73|15.85|18.81|15.93|18.25|15.37|0
1653565800000|2022-05-26 11:50:00|18.69|15.81|18.26|15.38|18.88|16|18.24|15.36|0
1653566100000|2022-05-26 11:55:00|18.24|15.36|18.12|15.24|18.24|15.36|17.83|14.95|0
1653566400000|2022-05-26 12:00:00|18.05|15.17|17.84|14.96|18.09|15.21|17.63|14.75|0
1653566700000|2022-05-26 12:05:00|17.81|14.93|17.42|14.54|17.81|14.93|17.35|14.47|0
1653567000000|2022-05-26 12:10:00|17.39|14.51|17.49|14.61|17.67|14.79|17.39|14.51|0
1653567300000|2022-05-26 12:15:00|17.51|14.63|17.24|14.36|17.51|14.63|17.03|14.15|0
1653567600000|2022-05-26 12:20:00|17.27|14.39|17.34|14.46|17.63|14.75|17.24|14.36|0
1653567900000|2022-05-26 12:25:00|17.31|14.43|17.23|14.35|17.45|14.57|17.14|14.26|0
1653568200000|2022-05-26 12:30:00|17.25|14.37|16.77|13.89|17.75|14.87|16.42|13.54|0
1653568500000|2022-05-26 12:35:00|16.79|13.91|16.99|14.11|17.1|14.22|16.36|13.48|0
1653568800000|2022-05-26 12:40:00|17.01|14.13|17.92|15.04|18.01|15.13|16.91|14.03|0
1653569100000|2022-05-26 12:45:00|17.94|15.06|18.08|15.2|18.29|15.41|17.68|14.8|0
1653569400000|2022-05-26 12:50:00|18.01|15.13|18.38|15.5|18.56|15.68|17.73|14.85|0
1653569700000|2022-05-26 12:55:00|18.34|15.46|17.85|14.97|18.34|15.46|17.78|14.9|0
1653570000000|2022-05-26 13:00:00|17.89|15.01|17.45|14.57|18.02|15.14|17.45|14.57|0
1653570300000|2022-05-26 13:05:00|17.43|14.55|17.16|14.28|17.52|14.64|17.06|14.18|0
1653570600000|2022-05-26 13:10:00|17.09|14.21|17.13|14.25|17.27|14.39|16.92|14.04|0
1653570900000|2022-05-26 13:15:00|17.16|14.28|16.41|13.53|17.16|14.28|16.29|13.41|0
1653571200000|2022-05-26 13:20:00|16.4|13.52|16.6|13.72|16.7|13.82|16.09|13.21|0
1653571500000|2022-05-26 13:25:00|16.56|13.68|16.39|13.51|16.63|13.75|16.29|13.41|0
1653571800000|2022-05-26 13:30:00|16.22|13.34|18.68|15.8|18.68|15.8|16.2|13.32|0
1653572100000|2022-05-26 13:35:00|18.64|15.76|19.9|17.02|20.58|17.7|18.42|15.54|0
1653572400000|2022-05-26 13:40:00|20.02|17.14|20.77|17.89|21.78|18.9|19.73|16.85|0
1653572700000|2022-05-26 13:45:00|20.85|17.97|21.39|18.51|21.77|18.89|20.08|17.2|0
1653573000000|2022-05-26 13:50:00|21.69|18.81|21.83|18.95|22.77|19.89|20|17.12|0
1653573300000|2022-05-26 13:55:00|21.7|18.82|22.13|19.25|22.48|19.6|21.36|18.48|0
1653573600000|2022-05-26 14:00:00|22.39|19.51|22.26|19.38|22.84|19.96|22.04|19.16|0
1653573900000|2022-05-26 14:05:00|22.3|19.42|22.04|19.16|23.15|20.27|21.66|18.78|0
1653574200000|2022-05-26 14:10:00|22.09|19.21|23.07|20.19|23.34|20.46|21.52|18.64|0
1653574500000|2022-05-26 14:15:00|23.02|20.14|23.55|20.67|23.76|20.88|23.02|20.14|0
1653574800000|2022-05-26 14:20:00|23.59|20.71|23.87|20.99|24.11|21.23|22.99|20.11|0
1653575100000|2022-05-26 14:25:00|23.92|21.04|22.9|20.02|23.92|21.04|22.76|19.88|0
1653575400000|2022-05-26 14:30:00|22.99|20.11|21.91|19.03|23.22|20.34|21.65|18.77|0
1653575700000|2022-05-26 14:35:00|21.95|19.07|22.98|20.1|22.98|20.1|21.95|19.07|0
1653576000000|2022-05-26 14:40:00|22.94|20.06|22.57|19.69|23.12|20.24|22.3|19.42|0
1653576300000|2022-05-26 14:45:00|22.61|19.73|22.36|19.48|22.75|19.87|21.78|18.9|0
1653576600000|2022-05-26 14:50:00|22.41|19.53|22.63|19.75|23.09|20.21|22.36|19.48|0
1653576900000|2022-05-26 14:55:00|22.67|19.79|23.04|20.16|23.18|20.3|22.4|19.52|0
1653577200000|2022-05-26 15:00:00|23.13|20.25|24.31|21.43|24.4|21.52|22.94|20.06|0
1653577500000|2022-05-26 15:05:00|24.26|21.38|24.55|21.67|24.75|21.87|23.92|21.04|0
1653577800000|2022-05-26 15:10:00|24.65|21.77|24.79|22.39|24.79|22.39|24.07|21.57|0
1653578100000|2022-05-26 15:15:00|24.84|22.44|24.59|22.19|25.14|22.74|24.4|22|0
1653578400000|2022-05-26 15:20:00|24.64|22.24|24.54|22.14|25.23|22.83|24.11|21.71|0
1653578700000|2022-05-26 15:25:00|24.59|22.19|23.86|21.46|24.86|22.46|23.67|21.27|0
1653579000000|2022-05-26 15:30:00|24|21.6|23.38|20.98|24.78|22.38|23.38|20.98|0
1653579300000|2022-05-26 15:35:00|23.24|20.84|24.04|21.64|24.14|21.74|23.06|20.66|0
1653579600000|2022-05-26 15:40:00|23.95|21.55|24.13|21.73|24.38|21.98|23.61|21.21|0
1653579900000|2022-05-26 15:45:00|24.23|21.83|23.42|21.02|24.3|21.9|22.9|20.5|0
1653580200000|2022-05-26 15:50:00|23.37|20.97|23.5|21.1|23.65|21.25|23|20.6|0
1653580500000|2022-05-26 15:55:00|23.55|21.15|24.54|22.14|25.33|22.93|23.5|21.1|0
1653580800000|2022-05-26 16:00:00|24.49|22.09|25.52|23.12|25.57|23.17|24.15|21.75|0
1653581100000|2022-05-26 16:05:00|25.47|23.07|25.42|23.02|25.57|23.17|24.72|22.32|0
1653581400000|2022-05-26 16:10:00|25.47|23.07|26.47|24.07|26.63|24.23|25.42|23.02|0
1653581700000|2022-05-26 16:15:00|26.42|24.02|26.47|24.07|26.73|24.33|26.06|23.66|0
1653582000000|2022-05-26 16:20:00|26.42|24.02|27.19|24.79|27.24|24.84|26.42|24.02|0
1653582300000|2022-05-26 16:25:00|27.24|24.84|27.66|25.26|27.66|25.26|26.87|24.47|0
1653582600000|2022-05-26 16:30:00|27.71|25.31|27.44|25.04|28.28|25.88|26.5|24.1|0
1653582900000|2022-05-26 16:35:00|27.49|25.09|27.75|25.35|27.8|25.4|27.17|24.77|0
1653583200000|2022-05-26 16:40:00|27.8|25.4|27.27|24.87|27.85|25.45|27.21|24.81|0
1653583500000|2022-05-26 16:45:00|27.16|24.76|27.74|25.34|27.9|25.5|26.95|24.55|0
1653583800000|2022-05-26 16:50:00|27.68|25.28|28.49|26.09|28.49|26.09|27.68|25.28|0
1653584100000|2022-05-26 16:55:00|28.54|26.14|29.03|26.63|29.14|26.74|28.4|26|0
1653584400000|2022-05-26 17:00:00|29.08|26.68|29.63|27.23|29.69|27.29|29.03|26.63|0
1653584700000|2022-05-26 17:05:00|29.58|27.18|30.19|27.79|30.19|27.79|29.46|27.06|0
1653585000000|2022-05-26 17:10:00|30.25|27.85|28.7|26.3|30.59|28.19|28.21|25.81|0
1653585300000|2022-05-26 17:15:00|28.75|26.35|28.2|25.8|28.75|26.35|28.04|25.64|0
1653585600000|2022-05-26 17:20:00|28.25|25.85|26.4|24|28.31|25.91|26.4|24|0
1653585900000|2022-05-26 17:25:00|26.45|24.05|26.39|23.99|27.29|24.89|26.03|23.63|0
1653586200000|2022-05-26 17:30:00|26.5|24.1|27.12|24.72|27.23|24.83|26.29|23.89|0
1653586500000|2022-05-26 17:35:00|27.04|24.64|26.8|24.4|27.07|24.67|26.59|24.19|0
1653586800000|2022-05-26 17:40:00|26.91|24.51|27.01|24.61|27.22|24.82|26.54|24.14|0
1653587100000|2022-05-26 17:45:00|26.95|24.55|27.16|24.76|27.37|24.97|26.79|24.39|0
1653587400000|2022-05-26 17:50:00|27.11|24.71|26.97|24.57|27.26|24.86|26.84|24.44|0
1653587700000|2022-05-26 17:55:00|26.94|24.54|27.63|25.23|27.85|25.45|26.16|23.76|0
1653588000000|2022-05-26 18:00:00|27.58|25.18|27.57|25.17|27.9|25.5|27.04|24.64|0
1653588300000|2022-05-26 18:05:00|27.52|25.12|27.3|24.9|27.68|25.28|26.56|24.16|0
1653588600000|2022-05-26 18:10:00|27.41|25.01|27.4|25|27.62|25.22|26.72|24.32|0
1653588900000|2022-05-26 18:15:00|27.29|24.89|27.29|24.89|27.77|25.37|27.08|24.68|0
1653589200000|2022-05-26 18:20:00|27.34|24.94|28.31|25.91|28.31|25.91|27.29|24.89|0
1653589500000|2022-05-26 18:25:00|28.26|25.86|27.83|25.43|28.42|26.02|27.55|25.15|0
1653589800000|2022-05-26 18:30:00|27.77|25.37|27.36|24.96|28.04|25.64|27.23|24.83|0
1653590100000|2022-05-26 18:35:00|27.39|24.99|27.59|25.19|27.85|25.45|26.24|23.84|0
1653590400000|2022-05-26 18:40:00|27.53|25.13|28.11|25.71|28.28|25.88|27.11|24.71|0
1653590700000|2022-05-26 18:45:00|28.17|25.77|28|25.6|28.44|26.04|27.68|25.28|0
1653591000000|2022-05-26 18:50:00|28.03|25.63|28.05|25.65|28.54|26.14|27.78|25.38|0
1653591300000|2022-05-26 18:55:00|28|25.6|28.37|25.97|28.81|26.41|27.94|25.54|0
1653591600000|2022-05-26 19:00:00|28.26|25.86|26.93|24.53|28.48|26.08|26.52|24.12|0
1653591900000|2022-05-26 19:05:00|26.88|24.48|28.14|25.74|28.41|26.01|26.77|24.37|0
1653592200000|2022-05-26 19:10:00|28.09|25.69|27.36|24.96|28.14|25.74|27.02|24.62|0
1653592500000|2022-05-26 19:15:00|27.34|24.94|26.35|23.95|27.6|25.2|25.44|23.04|0
1653592800000|2022-05-26 19:20:00|26.3|23.9|25.91|23.51|26.55|24.15|25.29|22.89|0
1653593100000|2022-05-26 19:25:00|25.88|23.48|26.49|24.09|26.96|24.56|25.38|22.98|0
1653593400000|2022-05-26 19:30:00|26.34|23.94|27.16|24.76|27.32|24.92|26.13|23.73|0
1653593700000|2022-05-26 19:35:00|27.11|24.71|27.63|25.23|27.74|25.34|26.43|24.03|0
1653594000000|2022-05-26 19:40:00|27.52|25.12|28.87|26.47|28.87|26.47|27.47|25.07|0
1653594300000|2022-05-26 19:45:00|28.98|26.58|29.81|27.41|29.81|27.41|28.43|26.03|0
1653594600000|2022-05-26 19:50:00|30.37|27.97|26.67|24.27|30.43|28.03|26.67|24.27|0
1653594900000|2022-05-26 19:55:00|26.52|24.12|25.95|23.55|27.04|24.64|25.55|23.15|0
1653595200000|2022-05-26 20:00:00|26.1|23.7|24.68|22.28|26.1|23.7|24.68|22.28|0
1653595500000|2022-05-26 20:05:00|24.63|22.23|24.38|21.98|24.63|22.23|23.95|21.55|0
1653595800000|2022-05-26 20:10:00|24.48|22.08|24.28|21.88|24.67|22.27|24.16|21.76|0
1653596100000|2022-05-26 20:15:00|24.42|21.54|24.61|21.73|25.01|22.13|24.42|21.54|0
1653596400000|2022-05-26 20:20:00|24.59|21.71|24.49|21.61|24.81|21.93|24.46|21.58|0
1653596700000|2022-05-26 20:25:00|24.46|21.58|24.75|21.87|24.85|21.97|24.46|21.58|0
1653597000000|2022-05-26 20:30:00|24.7|21.82|24.94|22.06|24.96|22.08|24.6|21.72|0
1653597300000|2022-05-26 20:35:00|24.89|22.01|24.93|22.05|24.99|22.11|24.79|21.91|0
1653597600000|2022-05-26 20:40:00|24.89|22.01|24.98|22.1|25.03|22.15|24.84|21.96|0
1653597900000|2022-05-26 20:45:00|24.88|22|24.93|22.05|24.98|22.1|24.78|21.9|0
1653598200000|2022-05-26 20:50:00|24.92|22.04|24.97|22.09|24.97|22.09|24.63|21.75|0
1653598500000|2022-05-26 20:55:00|24.87|21.99|24.99|22.11|25.14|22.26|24.87|21.99|0
1653598800000|2022-05-26 21:00:00|24.95|22.07|25.07|22.19|25.12|22.24|24.95|22.07|0
1653599100000|2022-05-26 21:05:00|25.1|22.22|25.19|22.31|25.28|22.4|25.09|22.21|0
1653599400000|2022-05-26 21:10:00|25.18|22.3|25.02|22.14|25.19|22.31|24.99|22.11|0
1653599700000|2022-05-26 21:15:00|25.03|22.15|24.79|21.91|25.04|22.16|24.77|21.89|0
1653600000000|2022-05-26 21:20:00|24.8|21.92|24.83|21.95|24.86|21.98|24.76|21.88|0
1653600300000|2022-05-26 21:25:00|24.82|21.94|24.86|21.98|24.9|22.02|24.8|21.92|0
1653600600000|2022-05-26 21:30:00|24.88|22|24.95|22.07|24.95|22.07|24.88|22|0
1653600900000|2022-05-26 21:35:00|24.94|22.06|24.94|22.06|24.98|22.1|24.93|22.05|0
1653601200000|2022-05-26 21:40:00|24.91|22.03|24.91|22.03|24.97|22.09|24.91|22.03|0
1653601500000|2022-05-26 21:45:00|24.95|22.07|24.87|21.99|24.95|22.07|24.87|21.99|0
1653601800000|2022-05-26 21:50:00|24.89|22.01|24.82|21.94|24.92|22.04|24.74|21.86|0
1653602100000|2022-05-26 21:55:00|24.78|21.9|24.52|21.64|24.86|21.98|24.5|21.62|0
1653602400000|2022-05-26 22:00:00|24.39|21.51|24.78|21.9|24.93|22.05|24.27|21.39|0
1653602700000|2022-05-26 22:05:00|24.83|21.95|25.27|22.39|25.32|22.44|24.65|21.77|0
1653603000000|2022-05-26 22:10:00|25.36|22.48|25.39|22.51|25.49|22.61|24.97|22.09|0
1653603300000|2022-05-26 22:15:00|25.44|22.56|25.83|22.95|25.83|22.95|25.41|22.53|0
1653603600000|2022-05-26 22:20:00|25.78|22.9|26.08|23.2|26.24|23.36|25.78|22.9|0
1653603900000|2022-05-26 22:25:00|26.13|23.25|25.52|22.64|26.26|23.38|25.47|22.59|0
1653604200000|2022-05-26 22:30:00|25.62|22.74|25.27|22.39|25.77|22.89|25.22|22.34|0
1653604500000|2022-05-26 22:35:00|25.22|22.34|25.11|22.23|25.34|22.46|25.11|22.23|0
1653604800000|2022-05-26 22:40:00|25.16|22.28|25.76|22.88|25.76|22.88|25.11|22.23|0
1653605100000|2022-05-26 22:45:00|25.81|22.93|25.4|22.52|25.81|22.93|25.3|22.42|0
1653605400000|2022-05-26 22:50:00|25.45|22.57|25.5|22.62|25.65|22.77|25.35|22.47|0
1653605700000|2022-05-26 22:55:00|25.45|22.57|25.47|22.59|25.5|22.62|25.29|22.41|0
1653606000000|2022-05-26 23:00:00|25.52|22.64|25.26|22.38|25.52|22.64|25.19|22.31|0
1653606300000|2022-05-26 23:05:00|25.29|22.41|25.53|22.65|25.63|22.75|25.24|22.36|0
1653606600000|2022-05-26 23:10:00|25.48|22.6|25.53|22.65|25.7|22.82|25.48|22.6|0
1653606900000|2022-05-26 23:15:00|25.5|22.62|25.32|22.44|25.68|22.8|25.27|22.39|0
1653607200000|2022-05-26 23:20:00|25.37|22.49|25.57|22.69|25.62|22.74|25.37|22.49|0
1653607500000|2022-05-26 23:25:00|25.59|22.71|25.81|22.93|25.87|22.99|25.56|22.68|0
1653607800000|2022-05-26 23:30:00|25.76|22.88|26.01|23.13|26.01|23.13|25.71|22.83|0
1653608100000|2022-05-26 23:35:00|25.99|23.11|26.16|23.28|26.19|23.31|25.96|23.08|0
1653608400000|2022-05-26 23:40:00|26.26|23.38|26.18|23.3|26.31|23.43|26.1|23.22|0
1653608700000|2022-05-26 23:45:00|26.21|23.33|26.15|23.27|26.46|23.58|26.15|23.27|0
1653609000000|2022-05-26 23:50:00|26.28|23.4|26.15|23.27|26.3|23.42|25.89|23.01|0
1653609300000|2022-05-26 23:55:00|26.14|23.26|25.96|23.08|26.22|23.34|25.96|23.08|0
1653609600000|2022-05-27 00:00:00|25.99|23.11|26.13|23.25|26.5|23.62|25.83|22.95|0
1653609900000|2022-05-27 00:05:00|26.19|23.31|25.93|23.05|26.39|23.51|25.88|23|0
1653610200000|2022-05-27 00:10:00|25.88|23|25.54|22.66|25.98|23.1|25.44|22.56|0
1653610500000|2022-05-27 00:15:00|25.57|22.69|25.81|22.93|25.97|23.09|25.31|22.43|0
1653610800000|2022-05-27 00:20:00|25.87|22.99|25.81|22.93|25.99|23.11|25.66|22.78|0
1653611100000|2022-05-27 00:25:00|25.83|22.95|25.8|22.92|25.86|22.98|25.65|22.77|0
1653611400000|2022-05-27 00:30:00|25.86|22.98|25.82|22.94|26.01|23.13|25.75|22.87|0
1653611700000|2022-05-27 00:35:00|25.8|22.92|24.9|22.02|25.85|22.97|24.75|21.87|0
1653612000000|2022-05-27 00:40:00|24.92|22.04|23.69|20.81|24.92|22.04|23.55|20.67|0
1653612300000|2022-05-27 00:45:00|23.54|20.66|23.12|20.24|23.68|20.8|22.98|20.1|0
1653612600000|2022-05-27 00:50:00|23.17|20.29|23.75|20.87|23.96|21.08|23.17|20.29|0
1653612900000|2022-05-27 00:55:00|23.72|20.84|23.98|21.1|24.15|21.27|23.68|20.8|0
1653613200000|2022-05-27 01:00:00|24|21.12|24.05|21.17|24.34|21.46|23.93|21.05|0
1653613500000|2022-05-27 01:05:00|24.09|21.21|24.09|21.21|24.29|21.41|24|21.12|0
1653613800000|2022-05-27 01:10:00|24.06|21.18|24.47|21.59|24.47|21.59|23.85|20.97|0
1653614100000|2022-05-27 01:15:00|24.45|21.57|24.76|21.88|24.76|21.88|24.32|21.44|0
1653614400000|2022-05-27 01:20:00|24.81|21.93|24.8|21.92|24.91|22.03|24.51|21.63|0
1653614700000|2022-05-27 01:25:00|24.85|21.97|24.31|21.43|24.88|22|24.26|21.38|0
1653615000000|2022-05-27 01:30:00|24.41|21.53|25.38|22.5|25.38|22.5|24.07|21.19|0
1653615300000|2022-05-27 01:35:00|25.43|22.55|24.47|21.59|25.58|22.7|24.35|21.47|0
1653615600000|2022-05-27 01:40:00|24.54|21.66|24.78|21.9|24.8|21.92|24.39|21.51|0
1653615900000|2022-05-27 01:45:00|24.75|21.87|24.92|22.04|25.07|22.19|24.58|21.7|0
1653616200000|2022-05-27 01:50:00|24.97|22.09|25.43|22.55|25.71|22.83|24.97|22.09|0
1653616500000|2022-05-27 01:55:00|25.46|22.58|25.25|22.37|25.61|22.73|24.96|22.08|0
1653616800000|2022-05-27 02:00:00|25.06|22.18|25.35|22.47|25.4|22.52|25.01|22.13|0
1653617100000|2022-05-27 02:05:00|25.37|22.49|25.14|22.26|25.52|22.64|24.9|22.02|0
1653617400000|2022-05-27 02:10:00|25.24|22.36|24.82|21.94|25.24|22.36|24.8|21.92|0
1653617700000|2022-05-27 02:15:00|24.84|21.96|24.89|22.01|24.99|22.11|24.65|21.77|0
1653618000000|2022-05-27 02:20:00|24.96|22.08|25.1|22.22|25.1|22.22|24.89|22.01|0
1653618300000|2022-05-27 02:25:00|25.13|22.25|24.73|21.85|25.15|22.27|24.69|21.81|0
1653618600000|2022-05-27 02:30:00|24.76|21.88|24.83|21.95|24.98|22.1|24.68|21.8|0
1653618900000|2022-05-27 02:35:00|24.82|21.94|25.02|22.14|25.04|22.16|24.58|21.7|0
1653619200000|2022-05-27 02:40:00|24.97|22.09|24.67|21.79|24.97|22.09|24.67|21.79|0
1653619500000|2022-05-27 02:45:00|24.6|21.72|24.52|21.64|24.71|21.83|24.38|21.5|0
1653619800000|2022-05-27 02:50:00|24.54|21.66|24.37|21.49|24.61|21.73|24.37|21.49|0
1653620100000|2022-05-27 02:55:00|24.42|21.54|24.46|21.58|24.56|21.68|24.27|21.39|0
1653620400000|2022-05-27 03:00:00|24.51|21.63|24.72|21.84|24.72|21.84|24.41|21.53|0
1653620700000|2022-05-27 03:05:00|24.7|21.82|24.94|22.06|24.99|22.11|24.65|21.77|0
1653621000000|2022-05-27 03:10:00|24.89|22.01|24.96|22.08|25.03|22.15|24.74|21.86|0
1653621300000|2022-05-27 03:15:00|24.88|22|25.07|22.19|25.18|22.3|24.78|21.9|0
1653621600000|2022-05-27 03:20:00|25.1|22.22|25.22|22.34|25.49|22.61|25.1|22.22|0
1653621900000|2022-05-27 03:25:00|25.19|22.31|25.58|22.7|25.71|22.83|25.19|22.31|0
1653622200000|2022-05-27 03:30:00|25.61|22.73|25.36|22.48|25.61|22.73|25.31|22.43|0
1653622500000|2022-05-27 03:35:00|25.31|22.43|25.1|22.22|25.45|22.57|25.1|22.22|0
1653622800000|2022-05-27 03:40:00|25.15|22.27|25.22|22.34|25.35|22.47|25.1|22.22|0
1653623100000|2022-05-27 03:45:00|25.27|22.39|25.19|22.31|25.35|22.47|25.19|22.31|0
1653623400000|2022-05-27 03:50:00|25.24|22.36|24.96|22.08|25.29|22.41|24.92|22.04|0
1653623700000|2022-05-27 03:55:00|24.99|22.11|24.69|21.81|25.11|22.23|24.69|21.81|0
1653624000000|2022-05-27 04:00:00|24.74|21.86|24.83|21.95|24.84|21.96|24.69|21.81|0
1653624300000|2022-05-27 04:05:00|24.86|21.98|25.12|22.24|25.17|22.29|24.83|21.95|0
1653624600000|2022-05-27 04:10:00|25.15|22.27|25.37|22.49|25.47|22.59|25.15|22.27|0
1653624900000|2022-05-27 04:15:00|25.41|22.53|25.46|22.58|25.46|22.58|25.31|22.43|0
1653625200000|2022-05-27 04:20:00|25.41|22.53|25.36|22.48|25.46|22.58|25.36|22.48|0
1653625500000|2022-05-27 04:25:00|25.31|22.43|25.4|22.52|25.5|22.62|25.3|22.42|0
1653625800000|2022-05-27 04:30:00|25.45|22.57|25.49|22.61|25.7|22.82|25.35|22.47|0
1653626100000|2022-05-27 04:35:00|25.54|22.66|25.44|22.56|25.59|22.71|25.39|22.51|0
1653626400000|2022-05-27 04:40:00|25.49|22.61|25.76|22.88|25.79|22.91|25.44|22.56|0
1653626700000|2022-05-27 04:45:00|25.79|22.91|25.68|22.8|25.88|23|25.63|22.75|0
1653627000000|2022-05-27 04:50:00|25.73|22.85|25.52|22.64|25.78|22.9|25.5|22.62|0
1653627300000|2022-05-27 04:55:00|25.57|22.69|25.39|22.51|25.57|22.69|25.39|22.51|0
1653627600000|2022-05-27 05:00:00|25.42|22.54|25.36|22.48|25.42|22.54|25.17|22.29|0
1653627900000|2022-05-27 05:05:00|25.34|22.46|25.43|22.55|25.61|22.73|25.17|22.29|0
1653628200000|2022-05-27 05:10:00|25.41|22.53|25.73|22.85|25.81|22.93|25.41|22.53|0
1653628500000|2022-05-27 05:15:00|25.7|22.82|25.7|22.82|25.96|23.08|25.6|22.72|0
1653628800000|2022-05-27 05:20:00|25.65|22.77|25.3|22.42|25.72|22.84|25.25|22.37|0
1653629100000|2022-05-27 05:25:00|25.27|22.39|25.54|22.66|25.62|22.74|25.25|22.37|0
1653629400000|2022-05-27 05:30:00|25.49|22.61|25.26|22.38|25.59|22.71|25.24|22.36|0
1653629700000|2022-05-27 05:35:00|25.29|22.41|25.18|22.3|25.48|22.6|25.09|22.21|0
1653630000000|2022-05-27 05:40:00|25.23|22.35|25|22.12|25.23|22.35|24.83|21.95|0
1653630300000|2022-05-27 05:45:00|24.98|22.1|24.54|21.66|25.05|22.17|24.29|21.41|0
1653630600000|2022-05-27 05:50:00|24.53|21.65|24.29|21.41|24.53|21.65|24.24|21.36|0
1653630900000|2022-05-27 05:55:00|24.24|21.36|24.91|22.03|24.91|22.03|24.1|21.22|0
1653631200000|2022-05-27 06:00:00|24.89|22.01|24.86|21.98|24.96|22.08|24.33|21.45|0
1653631500000|2022-05-27 06:05:00|24.91|22.03|24.27|21.39|24.93|22.05|24.04|21.16|0
1653631800000|2022-05-27 06:10:00|24.32|21.44|24.66|21.78|24.8|21.92|24.23|21.35|0
1653632100000|2022-05-27 06:15:00|24.61|21.73|24.6|21.72|24.95|22.07|24.55|21.67|0
1653632400000|2022-05-27 06:20:00|24.55|21.67|24.55|21.67|24.89|22.01|24.45|21.57|0
1653632700000|2022-05-27 06:25:00|24.57|21.69|24.79|21.91|24.79|21.91|24.11|21.23|0
1653633000000|2022-05-27 06:30:00|24.74|21.86|24.73|21.85|24.79|21.91|24.4|21.52|0
1653633300000|2022-05-27 06:35:00|24.76|21.88|24.63|21.75|24.88|22|24.63|21.75|0
1653633600000|2022-05-27 06:40:00|24.65|21.77|24.72|21.84|24.77|21.89|24.34|21.46|0
1653633900000|2022-05-27 06:45:00|24.75|21.87|24.82|21.94|25.06|22.18|24.67|21.79|0
1653634200000|2022-05-27 06:50:00|24.79|21.91|25.8|22.92|25.8|22.92|24.79|21.91|0
1653634500000|2022-05-27 06:55:00|25.86|22.98|26.1|23.22|26.16|23.28|25.65|22.77|0
1653634800000|2022-05-27 07:00:00|26.03|23.15|26.23|23.35|26.61|23.73|25.65|22.77|0
1653635100000|2022-05-27 07:05:00|25.96|23.56|25.78|23.38|26.01|23.61|25.6|23.2|0
1653635400000|2022-05-27 07:10:00|25.8|23.4|25.24|22.84|26.52|24.12|24.82|22.42|0
1653635700000|2022-05-27 07:15:00|25.32|22.92|24.6|22.2|25.36|22.96|24.47|22.07|0
1653636000000|2022-05-27 07:20:00|24.55|22.15|24.98|22.58|25.09|22.69|24.55|22.15|0
1653636300000|2022-05-27 07:25:00|24.91|22.51|25.2|22.8|25.58|23.18|24.78|22.38|0
1653636600000|2022-05-27 07:30:00|25.23|22.83|25.25|22.85|25.6|23.2|24.8|22.4|0
1653636900000|2022-05-27 07:35:00|25.22|22.82|25.42|23.02|25.8|23.4|25.19|22.79|0
1653637200000|2022-05-27 07:40:00|25.37|22.97|25.24|22.84|25.47|23.07|24.82|22.42|0
1653637500000|2022-05-27 07:45:00|25.19|22.79|25.06|22.66|25.41|23.01|24.89|22.49|0
1653637800000|2022-05-27 07:50:00|25.08|22.68|25.76|23.36|25.91|23.51|25.01|22.61|0
1653638100000|2022-05-27 07:55:00|25.71|23.31|25.3|22.9|25.86|23.46|25.2|22.8|0
1653638400000|2022-05-27 08:00:00|25.27|22.87|25.24|22.84|25.35|22.95|24.9|22.5|0
1653638700000|2022-05-27 08:05:00|25.19|22.79|25.89|23.49|26|23.6|25.04|22.64|0
1653639000000|2022-05-27 08:10:00|25.84|23.44|26.14|23.74|26.3|23.9|25.41|23.01|0
1653639300000|2022-05-27 08:15:00|26.09|23.69|25.99|23.59|26.82|24.42|25.78|23.38|0
1653639600000|2022-05-27 08:20:00|26.04|23.64|26.97|24.57|27.02|24.62|26.01|23.61|0
1653639900000|2022-05-27 08:25:00|27.02|24.62|27.22|24.82|27.79|25.39|26.97|24.57|0
1653640200000|2022-05-27 08:30:00|27.3|24.9|27.94|25.54|28.16|25.76|27.3|24.9|0
1653640500000|2022-05-27 08:35:00|27.91|25.51|27.5|25.1|28.24|25.84|27.5|25.1|0
1653640800000|2022-05-27 08:40:00|27.53|25.13|27.33|24.93|27.88|25.48|27.23|24.83|0
1653641100000|2022-05-27 08:45:00|27.31|24.91|26.9|24.5|27.31|24.91|26.85|24.45|0
1653641400000|2022-05-27 08:50:00|26.93|24.53|27.11|24.71|27.16|24.76|26.64|24.24|0
1653641700000|2022-05-27 08:55:00|27.16|24.76|27.7|25.3|27.75|25.35|27.03|24.63|0
1653642000000|2022-05-27 09:00:00|27.72|25.32|26.68|24.28|27.78|25.38|26.62|24.22|0
1653642300000|2022-05-27 09:05:00|26.62|24.22|26.67|24.27|26.83|24.43|26.44|24.04|0
1653642600000|2022-05-27 09:10:00|26.64|24.24|26.33|23.93|26.67|24.27|26.3|23.9|0
1653642900000|2022-05-27 09:15:00|26.25|23.85|26.71|24.31|26.72|24.32|26.22|23.82|0
1653643200000|2022-05-27 09:20:00|26.69|24.29|26.71|24.31|26.84|24.44|26.55|24.15|0
1653643500000|2022-05-27 09:25:00|26.66|24.26|27.29|24.89|27.37|24.97|26.6|24.2|0
1653643800000|2022-05-27 09:30:00|27.23|24.83|27.28|24.88|27.61|25.21|26.91|24.51|0
1653644100000|2022-05-27 09:35:00|27.23|24.83|27.55|25.15|27.6|25.2|27.12|24.72|0
1653644400000|2022-05-27 09:40:00|27.49|25.09|27.76|25.36|27.98|25.58|27.49|25.09|0
1653644700000|2022-05-27 09:45:00|27.7|25.3|27.97|25.57|28.13|25.73|27.43|25.03|0
1653645000000|2022-05-27 09:50:00|28.08|25.68|28.63|26.23|28.63|26.23|28.08|25.68|0
1653645300000|2022-05-27 09:55:00|28.74|26.34|28.87|26.47|29.53|27.13|28.68|26.28|0
1653645600000|2022-05-27 10:00:00|28.92|26.52|27.98|25.58|28.92|26.52|27.44|25.04|0
1653645900000|2022-05-27 10:05:00|27.92|25.52|27|24.6|28|25.6|27|24.6|0
1653646200000|2022-05-27 10:10:00|27.05|24.65|27.69|25.29|27.8|25.4|27.05|24.65|0
1653646500000|2022-05-27 10:15:00|27.75|25.35|27.26|24.86|27.91|25.51|27.26|24.86|0
1653646800000|2022-05-27 10:20:00|27.18|24.78|27.41|25.01|27.47|25.07|26.99|24.59|0
1653647100000|2022-05-27 10:25:00|27.44|25.04|27.52|25.12|27.68|25.28|27.3|24.9|0
1653647400000|2022-05-27 10:30:00|27.57|25.17|27.35|24.95|27.68|25.28|27.19|24.79|0
1653647700000|2022-05-27 10:35:00|27.37|24.97|27.29|24.89|27.51|25.11|27.08|24.68|0
1653648000000|2022-05-27 10:40:00|27.24|24.84|27.39|24.99|27.67|25.27|27.18|24.78|0
1653648300000|2022-05-27 10:45:00|27.45|25.05|27.07|24.67|27.47|25.07|27.01|24.61|0
1653648600000|2022-05-27 10:50:00|27.09|24.69|27.92|25.52|28.03|25.63|26.75|24.35|0
1653648900000|2022-05-27 10:55:00|27.87|25.47|28.25|25.85|28.36|25.96|27.62|25.22|0
1653649200000|2022-05-27 11:00:00|27.97|25.57|27.4|25|28.03|25.63|27.37|24.97|0
1653649500000|2022-05-27 11:05:00|27.32|24.92|27.47|25.07|27.75|25.35|27.1|24.7|0
1653649800000|2022-05-27 11:10:00|27.42|25.02|27.58|25.18|27.79|25.39|27.18|24.78|0
1653650100000|2022-05-27 11:15:00|27.52|25.12|26.77|24.37|27.74|25.34|26.61|24.21|0
1653650400000|2022-05-27 11:20:00|26.79|24.39|26.45|24.05|26.93|24.53|26.24|23.84|0
1653650700000|2022-05-27 11:25:00|26.4|24|26.86|24.46|26.92|24.52|26.34|23.94|0
1653651000000|2022-05-27 11:30:00|26.84|24.44|26.54|24.14|26.86|24.46|26.2|23.8|0
1653651300000|2022-05-27 11:35:00|26.59|24.19|26.41|24.01|26.67|24.27|26.17|23.77|0
1653651600000|2022-05-27 11:40:00|26.38|23.98|26.95|24.55|27.17|24.77|26.38|23.98|0
1653651900000|2022-05-27 11:45:00|26.98|24.58|26.27|23.87|27.01|24.61|26.11|23.71|0
1653652200000|2022-05-27 11:50:00|26.19|23.79|25.69|23.29|26.32|23.92|24.87|22.47|0
1653652500000|2022-05-27 11:55:00|25.74|23.34|25.59|23.19|25.79|23.39|25.41|23.01|0
1653652800000|2022-05-27 12:00:00|25.64|23.24|26.46|24.06|26.46|24.06|25.33|22.93|0
1653653100000|2022-05-27 12:05:00|26.51|24.11|27.24|24.84|27.3|24.9|26.51|24.11|0
1653653400000|2022-05-27 12:10:00|27.3|24.9|27.13|24.73|27.56|25.16|27.05|24.65|0
1653653700000|2022-05-27 12:15:00|27.08|24.68|26.65|24.25|27.08|24.68|26.65|24.25|0
1653654000000|2022-05-27 12:20:00|26.76|24.36|27.07|24.67|27.34|24.94|26.59|24.19|0
1653654300000|2022-05-27 12:25:00|27.04|24.64|26.54|24.14|27.12|24.72|26.46|24.06|0
1653654600000|2022-05-27 12:30:00|26.59|24.19|27.86|25.46|28.36|25.96|25.81|23.41|0
1653654900000|2022-05-27 12:35:00|28.08|25.68|30.16|27.76|30.34|27.94|27.78|25.38|0
1653655200000|2022-05-27 12:40:00|30.07|27.67|30.16|27.76|30.3|27.9|29.7|27.3|0
1653655500000|2022-05-27 12:45:00|30.21|27.81|31.24|28.84|32.65|30.25|30.09|27.69|0
1653655800000|2022-05-27 12:50:00|31.36|28.96|30.76|28.36|31.42|29.02|30.47|28.07|0
1653656100000|2022-05-27 12:55:00|30.82|28.42|30.99|28.59|30.99|28.59|30.4|28|0
1653656400000|2022-05-27 13:00:00|31.17|28.77|30.84|28.44|31.53|29.13|30.75|28.35|0
1653656700000|2022-05-27 13:05:00|30.87|28.47|31.04|28.64|31.46|29.06|30.77|28.37|0
1653657000000|2022-05-27 13:10:00|30.98|28.58|31.03|28.63|31.28|28.88|30.68|28.28|0
1653657300000|2022-05-27 13:15:00|31.09|28.69|30.26|27.86|31.27|28.87|30.2|27.8|0
1653657600000|2022-05-27 13:20:00|30.29|27.89|29.5|27.1|30.38|27.98|29.39|26.99|0
1653657900000|2022-05-27 13:25:00|29.53|27.13|30.13|27.73|30.25|27.85|29.53|27.13|0
1653658200000|2022-05-27 13:30:00|30.02|27.62|32.04|29.64|32.9|30.5|29.84|27.44|0
1653658500000|2022-05-27 13:35:00|31.97|29.57|34.94|32.54|35.14|32.74|31.91|29.51|0
1653658800000|2022-05-27 13:40:00|35|32.6|34.09|31.69|36.06|33.66|33.65|31.25|0
1653659100000|2022-05-27 13:45:00|34.03|31.63|36.1|33.7|36.64|34.24|33.61|31.21|0
1653659400000|2022-05-27 13:50:00|36.3|33.9|37.53|35.13|37.73|35.33|35.23|32.83|0
1653659700000|2022-05-27 13:55:00|37.6|35.2|37.52|35.12|38.93|36.53|37.32|34.92|0
1653660000000|2022-05-27 14:00:00|37.59|35.19|38.63|36.23|38.92|36.52|36.63|34.23|0
1653660300000|2022-05-27 14:05:00|38.74|36.34|38|35.6|38.78|36.38|36.96|34.56|0
1653660600000|2022-05-27 14:10:00|38.28|35.88|38.98|36.58|39.27|36.87|37.86|35.46|0
1653660900000|2022-05-27 14:15:00|38.91|36.51|38.98|36.58|40.4|38|38.34|35.94|0
1653661200000|2022-05-27 14:20:00|39.19|36.79|39.98|37.58|40.64|38.24|39.05|36.65|0
1653661500000|2022-05-27 14:25:00|39.91|37.51|38.75|36.35|40.06|37.66|38.61|36.21|0
1653661800000|2022-05-27 14:30:00|39.18|36.78|39.1|36.7|39.9|37.5|38.82|36.42|0
1653662100000|2022-05-27 14:35:00|38.96|36.56|38.74|36.34|39.82|37.42|38.67|36.27|0
1653662400000|2022-05-27 14:40:00|38.95|36.55|38.9|36.5|38.97|36.57|37.46|35.06|0
1653662700000|2022-05-27 14:45:00|38.83|36.43|39.11|36.71|39.25|36.85|37.77|35.37|0
1653663000000|2022-05-27 14:50:00|39.25|36.85|39.03|36.63|39.47|37.07|38.54|36.14|0
1653663300000|2022-05-27 14:55:00|39.1|36.7|37.41|35.01|39.32|36.92|37.2|34.8|0
1653663600000|2022-05-27 15:00:00|37.55|35.15|36.99|34.59|37.97|35.57|36.25|33.85|0
1653663900000|2022-05-27 15:05:00|37.06|34.66|38.38|35.98|38.38|35.98|36.65|34.25|0
1653664200000|2022-05-27 15:10:00|38.45|36.05|39.58|37.18|39.65|37.25|38.09|35.69|0
1653664500000|2022-05-27 15:15:00|39.44|37.04|40.08|37.68|40.6|38.2|39.15|36.75|0
1653664800000|2022-05-27 15:20:00|40.15|37.75|40.22|37.82|40.74|38.34|39.72|37.32|0
1653665100000|2022-05-27 15:25:00|40.15|37.75|39.81|37.41|40.29|37.89|39.14|36.74|0
1653665400000|2022-05-27 15:30:00|39.92|37.52|40.28|37.88|40.83|38.43|39.7|37.3|0
1653665700000|2022-05-27 15:35:00|40.21|37.81|39.24|36.84|40.57|38.17|38.95|36.55|0
1653666000000|2022-05-27 15:40:00|39.31|36.91|40.4|38|41.06|38.66|39.09|36.69|0
1653666300000|2022-05-27 15:45:00|40.32|37.92|41.13|38.73|41.43|39.03|40.1|37.7|0
1653666600000|2022-05-27 15:50:00|41.21|38.81|40.98|38.58|41.58|39.18|40.75|38.35|0
1653666900000|2022-05-27 15:55:00|40.9|38.5|41.19|38.79|41.27|38.87|40.53|38.13|0
1653667200000|2022-05-27 16:00:00|41.27|38.87|41.79|39.39|42.17|39.77|41.19|38.79|0
1653667500000|2022-05-27 16:05:00|41.71|39.31|41.48|39.08|41.94|39.54|40.96|38.56|0
1653667800000|2022-05-27 16:10:00|41.41|39.01|42|39.6|42.23|39.83|41.33|38.93|0
1653668100000|2022-05-27 16:15:00|41.93|39.53|41.02|38.62|42|39.6|40.28|37.88|0
1653668400000|2022-05-27 16:20:00|40.95|38.55|39.91|37.51|41.09|38.69|39.83|37.43|0
1653668700000|2022-05-27 16:25:00|39.62|37.22|40.71|38.31|40.86|38.46|39.54|37.14|0
1653669000000|2022-05-27 16:30:00|40.6|38.2|40.08|37.68|41|38.6|39.97|37.57|0
1653669300000|2022-05-27 16:35:00|40.11|37.71|40.33|37.93|40.59|38.19|39.31|36.91|0
1653669600000|2022-05-27 16:40:00|40.25|37.85|40.62|38.22|40.92|38.52|40.18|37.78|0
1653669900000|2022-05-27 16:45:00|40.69|38.29|39.37|36.97|40.69|38.29|39.37|36.97|0
1653670200000|2022-05-27 16:50:00|39.44|37.04|40.6|38.2|40.68|38.28|39.08|36.68|0
1653670500000|2022-05-27 16:55:00|40.53|38.13|40.82|38.42|41.34|38.94|40.53|38.13|0
1653670800000|2022-05-27 17:00:00|40.9|38.5|41.34|38.94|41.41|39.01|40.45|38.05|0
1653671100000|2022-05-27 17:05:00|41.41|39.01|41.86|39.46|41.93|39.53|40.96|38.56|0
1653671400000|2022-05-27 17:10:00|41.71|39.31|41.4|39|42.01|39.61|40.95|38.55|0
1653671700000|2022-05-27 17:15:00|41.32|38.92|41.39|38.99|41.54|39.14|40.8|38.4|0
1653672000000|2022-05-27 17:20:00|41.32|38.92|40.72|38.32|41.54|39.14|40.2|37.8|0
1653672300000|2022-05-27 17:25:00|40.79|38.39|40.71|38.31|40.93|38.53|40.12|37.72|0
1653672600000|2022-05-27 17:30:00|40.74|38.34|40.33|37.93|41.38|38.98|40.19|37.79|0
1653672900000|2022-05-27 17:35:00|40.26|37.86|39.74|37.34|40.7|38.3|39.74|37.34|0
1653673200000|2022-05-27 17:40:00|39.81|37.41|39.52|37.12|39.99|37.59|39.3|36.9|0
1653673500000|2022-05-27 17:45:00|39.59|37.19|39.8|37.4|40.02|37.62|39.23|36.83|0
1653673800000|2022-05-27 17:50:00|39.73|37.33|40.16|37.76|40.31|37.91|39.66|37.26|0
1653674100000|2022-05-27 17:55:00|40.09|37.69|39.29|36.89|40.38|37.98|38.85|36.45|0
1653674400000|2022-05-27 18:00:00|39.17|36.77|39.21|36.81|39.57|37.17|38.63|36.23|0
1653674700000|2022-05-27 18:05:00|39.13|36.73|39.79|37.39|39.79|37.39|38.41|36.01|0
1653675000000|2022-05-27 18:10:00|39.86|37.46|39.56|37.16|39.93|37.53|39.34|36.94|0
1653675300000|2022-05-27 18:15:00|39.49|37.09|40.37|37.97|40.37|37.97|39.49|37.09|0
1653675600000|2022-05-27 18:20:00|40.29|37.89|40.43|38.03|40.51|38.11|40.14|37.74|0
1653675900000|2022-05-27 18:25:00|40.51|38.11|39.98|37.58|40.51|38.11|39.76|37.36|0
1653676200000|2022-05-27 18:30:00|40.06|37.66|40.42|38.02|40.43|38.03|39.98|37.58|0
1653676500000|2022-05-27 18:35:00|40.27|37.87|40.27|37.87|41.17|38.77|39.97|37.57|0
1653676800000|2022-05-27 18:40:00|40.19|37.79|40.78|38.38|40.86|38.46|39.6|37.2|0
1653677100000|2022-05-27 18:45:00|40.86|38.46|41|38.6|41.16|38.76|40.52|38.12|0
1653677400000|2022-05-27 18:50:00|40.85|38.45|41|38.6|41.45|39.05|40.62|38.22|0
1653677700000|2022-05-27 18:55:00|41.07|38.67|41.83|39.43|41.98|39.58|41.07|38.67|0
1653678000000|2022-05-27 19:00:00|41.6|39.2|42.36|39.96|42.63|40.23|41.52|39.12|0
1653678300000|2022-05-27 19:05:00|42.43|40.03|44.16|41.76|44.32|41.92|42.28|39.88|0
1653678600000|2022-05-27 19:10:00|44.32|41.92|43.99|41.59|44.32|41.92|43.37|40.97|0
1653678900000|2022-05-27 19:15:00|44.07|41.67|44.23|41.83|44.23|41.83|43.2|40.8|0
1653679200000|2022-05-27 19:20:00|44.31|41.91|45.19|42.79|45.19|42.79|43.9|41.5|0
1653679500000|2022-05-27 19:25:00|45.1|42.7|46.15|43.75|46.48|44.08|45.1|42.7|0
1653679800000|2022-05-27 19:30:00|46.07|43.67|45.49|43.09|46.72|44.32|45.49|43.09|0
1653680100000|2022-05-27 19:35:00|45.41|43.01|44.64|42.24|45.41|43.01|43.81|41.41|0
1653680400000|2022-05-27 19:40:00|44.52|42.12|45.96|43.56|46.05|43.65|44.04|41.64|0
1653680700000|2022-05-27 19:45:00|46.13|43.73|44.83|42.43|46.21|43.81|43.95|41.55|0
1653681000000|2022-05-27 19:50:00|44.91|42.51|45.95|43.55|46.2|43.8|43.87|41.47|0
1653681300000|2022-05-27 19:55:00|46.12|43.72|49.04|46.64|49.12|46.72|46.12|43.72|0
1653681600000|2022-05-27 20:00:00|49.29|46.89|49.12|46.72|49.9|47.5|48.36|45.96|0
1653681900000|2022-05-27 20:05:00|49.03|46.63|50.41|48.01|50.67|48.27|48.77|46.37|0
1653682200000|2022-05-27 20:10:00|50.27|47.87|52.35|49.95|52.83|50.43|50.23|47.83|0
1653956400000|2022-05-31 00:20:00|55.49|53.49|54.65|52.65|55.49|53.49|54.28|52.28|0
1653956700000|2022-05-31 00:25:00|54.74|52.74|53.63|51.63|54.74|52.74|53.4|51.4|0
1653957000000|2022-05-31 00:30:00|53.5|51.5|51.92|49.92|53.63|51.63|51.43|49.43|0
1653969600000|2022-05-31 04:00:00|52.32|49.83|52.31|49.91|52.32|49.91|52.13|49.73|0
1653969900000|2022-05-31 04:05:00|52.27|49.87|52.84|50.44|53.25|50.85|52.27|49.87|0
1653970200000|2022-05-31 04:10:00|52.93|50.53|52.57|50.17|52.93|50.53|52.48|50.08|0
1653970500000|2022-05-31 04:15:00|52.66|50.26|52.29|49.89|52.66|50.26|52.2|49.8|0
1653970800000|2022-05-31 04:20:00|52.38|49.98|51.57|49.17|52.38|49.98|51.48|49.08|0
1653971100000|2022-05-31 04:25:00|51.48|49.08|52.27|49.87|52.27|49.87|51.48|49.08|0
1653971400000|2022-05-31 04:30:00|52.45|50.05|52.31|49.91|52.81|50.41|51.92|49.52|0
1653971700000|2022-05-31 04:35:00|52.26|49.86|52.21|49.81|52.57|50.17|51.82|49.42|0
1653972000000|2022-05-31 04:40:00|52.26|49.86|52.34|49.94|52.43|50.03|51.9|49.5|0
1653972300000|2022-05-31 04:45:00|52.2|49.8|52.46|50.06|52.6|50.2|52.11|49.71|0
1653972600000|2022-05-31 04:50:00|52.55|50.15|52.81|50.41|52.95|50.55|52.37|49.97|0
1653972900000|2022-05-31 04:55:00|52.77|50.37|52.58|50.18|52.86|50.46|52.32|49.92|0
1653973200000|2022-05-31 05:00:00|52.76|50.36|52.75|50.35|53.21|50.81|52.4|50|0
1653973500000|2022-05-31 05:05:00|52.8|50.4|52.52|50.12|53.11|50.71|52.3|49.9|0
1653973800000|2022-05-31 05:10:00|52.57|50.17|52.69|50.29|52.87|50.47|52.03|49.63|0
1653974100000|2022-05-31 05:15:00|52.65|50.25|52.55|50.15|52.87|50.47|52.42|50.02|0
1653974400000|2022-05-31 05:20:00|52.5|50.1|53.17|50.77|53.36|50.96|52.19|49.79|0
1653974700000|2022-05-31 05:25:00|53.13|50.73|53.53|51.13|53.53|51.13|52.72|50.32|0
1653975000000|2022-05-31 05:30:00|53.48|51.08|53.7|51.3|53.89|51.49|53.38|50.98|0
1653975300000|2022-05-31 05:35:00|53.79|51.39|52.52|50.12|53.89|51.49|52.34|49.94|0
1653975600000|2022-05-31 05:40:00|52.34|49.94|52.15|49.75|52.7|50.3|52.06|49.66|0
1653975900000|2022-05-31 05:45:00|52.11|49.71|51.97|49.57|52.24|49.84|51.79|49.39|0
1653976200000|2022-05-31 05:50:00|52.05|49.65|51.34|48.94|52.5|50.1|51.07|48.67|0
1653976500000|2022-05-31 05:55:00|51.38|48.98|51.5|49.1|52.94|50.54|51.38|48.98|0
1653976800000|2022-05-31 06:00:00|51.42|49.02|50.79|48.39|52.04|49.64|50.79|48.39|0
1653977100000|2022-05-31 06:05:00|50.83|48.43|50.17|47.77|51.76|49.36|49.74|47.34|0
1653977400000|2022-05-31 06:10:00|50|47.6|49.64|47.24|50.26|47.86|49.25|46.85|0
1653977700000|2022-05-31 06:15:00|49.56|47.16|48.78|46.38|49.9|47.5|47.51|45.11|0
1653978000000|2022-05-31 06:20:00|48.56|46.16|49.37|46.97|49.37|46.97|48.43|46.03|0
1653978300000|2022-05-31 06:25:00|49.28|46.88|50.36|47.96|50.49|48.09|49.28|46.88|0
1653978600000|2022-05-31 06:30:00|50.4|48|50.52|48.12|50.75|48.35|50.23|47.83|0
1653978900000|2022-05-31 06:35:00|50.57|48.17|49.26|46.86|50.66|48.26|49.17|46.77|0
1653979200000|2022-05-31 06:40:00|49.35|46.95|47.39|44.99|49.69|47.29|47.39|44.99|0
1653979500000|2022-05-31 06:45:00|47.47|45.07|45.49|43.09|47.72|45.32|45.41|43.01|0
1653979800000|2022-05-31 06:50:00|45.65|43.25|45.97|43.57|46.59|44.19|45|42.6|0
1653980100000|2022-05-31 06:55:00|46.05|43.65|46.57|44.17|47.12|44.72|45.8|43.4|0
1653980400000|2022-05-31 07:00:00|46.45|44.05|45.99|43.59|47.2|44.8|45.3|42.9|0
1653980700000|2022-05-31 07:05:00|46.12|44.12|45.94|43.94|46.2|44.2|42.97|40.97|0
1653981000000|2022-05-31 07:10:00|45.82|43.82|45.53|43.53|46.18|44.18|44.72|42.72|0
1653981300000|2022-05-31 07:15:00|45.69|43.69|43.8|41.8|45.93|43.93|43.76|41.76|0
1653981600000|2022-05-31 07:20:00|43.76|41.76|44.87|42.87|44.95|42.95|43.44|41.44|0
1653981900000|2022-05-31 07:25:00|45.03|43.03|44.54|42.54|45.51|43.51|44.23|42.23|0
1653982200000|2022-05-31 07:30:00|44.42|42.42|44.69|42.69|45.34|43.34|43.63|41.63|0
1653982500000|2022-05-31 07:35:00|44.61|42.61|43.26|41.26|45.09|43.09|43.11|41.11|0
1653982800000|2022-05-31 07:40:00|43.34|41.34|44.2|42.2|44.2|42.2|42.56|40.56|0
1653983100000|2022-05-31 07:45:00|44.12|42.12|42.78|40.78|44.12|42.12|42.7|40.7|0
1653983400000|2022-05-31 07:50:00|42.94|40.94|43.2|41.2|43.63|41.63|42.78|40.78|0
1653983700000|2022-05-31 07:55:00|43.16|41.16|44.13|42.13|44.61|42.61|43.16|41.16|0
1653984000000|2022-05-31 08:00:00|44.21|42.21|47|45|47.17|45.17|44.17|42.17|0
1653984300000|2022-05-31 08:05:00|47.09|45.09|47.33|45.33|47.33|45.33|46.34|44.34|0
1653984600000|2022-05-31 08:10:00|47.08|45.08|46.9|44.9|47.4|45.4|46.41|44.41|0
1653984900000|2022-05-31 08:15:00|46.99|44.99|49.51|47.51|50.03|48.03|46.9|44.9|0
1653985200000|2022-05-31 08:20:00|49.68|47.68|50.2|48.2|50.59|48.59|49.25|47.25|0
1653985500000|2022-05-31 08:25:00|50.11|48.11|50.97|48.97|51.42|49.42|49.59|47.59|0
1653985800000|2022-05-31 08:30:00|51.15|49.15|50.7|48.7|51.24|49.24|50.22|48.22|0
1653986100000|2022-05-31 08:35:00|50.66|48.66|51.04|49.04|51.22|49.22|49.83|47.83|0
1653986400000|2022-05-31 08:40:00|51.22|49.22|51.74|49.74|52.73|50.73|51.13|49.13|0
1653986700000|2022-05-31 08:45:00|51.7|49.7|50.55|48.55|52.05|50.05|50.16|48.16|0
1653987000000|2022-05-31 08:50:00|50.68|48.68|50.49|48.49|51.07|49.07|50.28|48.28|0
1653987300000|2022-05-31 08:55:00|50.54|48.54|49.62|47.62|50.97|48.97|49.11|47.11|0
1653987600000|2022-05-31 09:00:00|49.71|47.71|47.03|45.03|49.71|47.71|46.5|44.5|0
1653987900000|2022-05-31 09:05:00|46.99|44.99|45.75|43.75|46.99|44.99|45.75|43.75|0
1653988200000|2022-05-31 09:10:00|45.67|43.67|44.54|42.54|46.08|44.08|44.38|42.38|0
1653988500000|2022-05-31 09:15:00|44.46|42.46|44.65|42.65|45.01|43.01|43.9|41.9|0
1653988800000|2022-05-31 09:20:00|44.61|42.61|42.63|40.63|46.06|44.06|42.63|40.63|0
1653989100000|2022-05-31 09:25:00|42.56|40.56|44.19|42.19|44.35|42.35|42.56|40.56|0
1653989400000|2022-05-31 09:30:00|44.27|42.27|42.93|40.93|44.87|42.87|42.73|40.73|0
1653989700000|2022-05-31 09:35:00|42.81|40.81|40.34|38.34|43.01|41.01|40.19|38.19|0
1653990000000|2022-05-31 09:40:00|40.41|38.41|39.59|37.59|40.94|38.94|38.83|36.83|0
1653990300000|2022-05-31 09:45:00|39.45|37.45|40.25|38.25|41.23|39.23|39.45|37.45|0
1653990600000|2022-05-31 09:50:00|40.18|38.18|40.32|38.32|40.65|38.65|39.8|37.8|0
1653990900000|2022-05-31 09:55:00|40.24|38.24|40.83|38.83|41.17|39.17|40.13|38.13|0
1653991200000|2022-05-31 10:00:00|40.76|38.76|39.71|37.71|40.94|38.94|39.31|37.31|0
1653991500000|2022-05-31 10:05:00|39.78|37.78|40.37|38.37|40.41|38.41|38.8|36.8|0
1653991800000|2022-05-31 10:10:00|40.22|38.22|40.51|38.51|40.96|38.96|39.92|37.92|0
1653992100000|2022-05-31 10:15:00|40.47|38.47|40.43|38.43|41.22|39.22|40.35|38.35|0
1653992400000|2022-05-31 10:20:00|40.35|38.35|40.57|38.57|40.8|38.8|39.69|37.69|0
1653992700000|2022-05-31 10:25:00|40.49|38.49|40.79|38.79|41.17|39.17|40.19|38.19|0
1653993000000|2022-05-31 10:30:00|40.71|38.71|40.48|38.48|41.08|39.08|40|38|0
1653993300000|2022-05-31 10:35:00|40.51|38.51|42.41|40.41|42.41|40.41|40.36|38.36|0
1653993600000|2022-05-31 10:40:00|42.33|40.33|44.29|42.29|44.45|42.45|42.18|40.18|0
1653993900000|2022-05-31 10:45:00|44.13|42.13|44.55|42.55|44.89|42.89|42.9|40.9|0
1653994200000|2022-05-31 10:50:00|44.63|42.63|43.79|41.79|44.9|42.9|43.28|41.28|0
1653994500000|2022-05-31 10:55:00|43.75|41.75|43.7|41.7|44.54|42.54|43.51|41.51|0
1653994800000|2022-05-31 11:00:00|43.94|41.94|45.48|43.48|45.73|43.73|43.94|41.94|0
1653995100000|2022-05-31 11:05:00|45.64|43.64|46.86|44.86|46.94|44.94|45.4|43.4|0
1653995400000|2022-05-31 11:10:00|46.81|44.81|44.98|42.98|47.6|45.6|44.83|42.83|0
1653995700000|2022-05-31 11:15:00|44.9|42.9|44.26|42.26|44.9|42.9|43.87|41.87|0
1653996000000|2022-05-31 11:20:00|44.34|42.34|44.1|42.1|44.97|42.97|43.9|41.9|0
1653996300000|2022-05-31 11:25:00|44.05|42.05|43.54|41.54|44.17|42.17|43.39|41.39|0
1653996600000|2022-05-31 11:30:00|43.58|41.58|44.16|42.16|44.28|42.28|43.3|41.3|0
1653996900000|2022-05-31 11:35:00|44|42|44.82|42.82|45.51|43.51|44|42|0
1653997200000|2022-05-31 11:40:00|44.63|42.63|43.99|41.99|44.7|42.7|43.67|41.67|0
1653997500000|2022-05-31 11:45:00|44.06|42.06|43.78|41.78|44.3|42.3|43.78|41.78|0
1653997800000|2022-05-31 11:50:00|43.82|41.82|42.53|40.53|43.98|41.98|42.42|40.42|0
1653998100000|2022-05-31 11:55:00|42.57|40.57|43.88|41.88|43.96|41.96|42.49|40.49|0
1653998400000|2022-05-31 12:00:00|43.92|41.92|41.49|39.49|44.04|42.04|41.19|39.19|0
1653998700000|2022-05-31 12:05:00|41.42|39.42|41.11|39.11|41.6|39.6|40.74|38.74|0
1653999000000|2022-05-31 12:10:00|41.18|39.18|41.4|39.4|41.48|39.48|40.58|38.58|0
1653999300000|2022-05-31 12:15:00|41.29|39.29|41.92|39.92|42.15|40.15|40.5|38.5|0
1653999600000|2022-05-31 12:20:00|42|40|40.94|38.94|42.15|40.15|40.94|38.94|0
1653999900000|2022-05-31 12:25:00|40.93|38.93|41.38|39.38|41.68|39.68|40.26|38.26|0
1654000200000|2022-05-31 12:30:00|41.26|39.26|39.88|37.88|41.38|39.38|39.67|37.67|0
1654000500000|2022-05-31 12:35:00|40.03|38.03|39.64|37.64|40.84|38.84|39.5|37.5|0
1654000800000|2022-05-31 12:40:00|39.79|37.79|40.35|38.35|40.66|38.66|38.77|36.77|0
1654001100000|2022-05-31 12:45:00|40.42|38.42|41.75|39.75|41.75|39.75|40.05|38.05|0
1654001400000|2022-05-31 12:50:00|41.68|39.68|41.07|39.07|42.06|40.06|41.07|39.07|0
1654001700000|2022-05-31 12:55:00|41.11|39.11|40.33|38.33|41.82|39.82|40.25|38.25|0
1654002000000|2022-05-31 13:00:00|40.36|38.36|41.88|39.88|42.57|40.57|40.33|38.33|0
1654002300000|2022-05-31 13:05:00|41.96|39.96|42.48|40.48|42.79|40.79|41.8|39.8|0
1654002600000|2022-05-31 13:10:00|42.56|40.56|44.81|42.81|44.81|42.81|42.48|40.48|0
1654002900000|2022-05-31 13:15:00|44.89|42.89|43.85|41.85|44.89|42.89|43.43|41.43|0
1654003200000|2022-05-31 13:20:00|43.78|41.78|44.47|42.47|44.72|42.72|43.46|41.46|0
1654003500000|2022-05-31 13:25:00|44.4|42.4|45.1|43.1|46.39|44.39|44.32|42.32|0
1654003800000|2022-05-31 13:30:00|44.7|42.7|37.79|35.79|45.66|43.66|37.79|35.79|0
1654004100000|2022-05-31 13:35:00|37.51|35.51|36.97|34.97|38.93|36.93|36.04|34.04|0
1654004400000|2022-05-31 13:40:00|36.66|34.66|35.6|33.6|36.97|34.97|35|33|0
1654004700000|2022-05-31 13:45:00|35.33|33.33|36.36|34.36|38.65|36.65|35.33|33.33|0
1654005000000|2022-05-31 13:50:00|36.56|34.56|37.98|35.98|38.62|36.62|36.49|34.49|0
1654005300000|2022-05-31 13:55:00|38.05|36.05|37.41|35.41|39.26|37.26|37.1|35.1|0
1654005600000|2022-05-31 14:00:00|37.27|35.27|34.99|32.99|38.36|36.36|34.99|32.99|0
1654005900000|2022-05-31 14:05:00|35.06|33.06|34.19|32.19|36.54|34.54|34.19|32.19|0
1654006200000|2022-05-31 14:10:00|34.06|32.06|37.08|35.08|37.22|35.22|34.06|32.06|0
1654006500000|2022-05-31 14:15:00|37.32|35.32|39.12|37.12|39.12|37.12|37.08|35.08|0
1654006800000|2022-05-31 14:20:00|39.37|37.37|40.39|38.39|42.62|40.62|39.34|37.34|0
1654007100000|2022-05-31 14:25:00|40.43|38.43|37.17|35.17|40.43|38.43|37.1|35.1|0
1654007400000|2022-05-31 14:30:00|37.03|35.03|38.46|36.46|40.74|38.74|37.03|35.03|0
1654007700000|2022-05-31 14:35:00|38.32|36.32|38.2|36.2|39.37|37.37|37.24|35.24|0
1654008000000|2022-05-31 14:40:00|38.38|36.38|40.67|38.67|41.12|39.12|38.1|36.1|0
1654008300000|2022-05-31 14:45:00|40.82|38.82|39.54|37.54|42.04|40.04|39.32|37.32|0
1654008600000|2022-05-31 14:50:00|39.47|37.47|40.73|38.73|41.19|39.19|39.24|37.24|0
1654008900000|2022-05-31 14:55:00|40.96|38.96|40.34|38.34|41.3|39.3|39.31|37.31|0
1654009200000|2022-05-31 15:00:00|40.27|38.27|41.86|39.86|42.17|40.17|40.12|38.12|0
1654009500000|2022-05-31 15:05:00|41.94|39.94|38.23|36.23|42.32|40.32|37.55|35.55|0
1654009800000|2022-05-31 15:10:00|37.88|35.88|35.93|33.93|38.28|36.28|35.86|33.86|0
1654010100000|2022-05-31 15:15:00|35.72|33.72|35.79|33.79|36.7|34.7|35.58|33.58|0
1654010400000|2022-05-31 15:20:00|35.51|33.51|36.19|34.19|37.33|35.33|35.51|33.51|0
1654010700000|2022-05-31 15:25:00|36.33|34.33|36.19|34.19|37.53|35.53|35.64|33.64|0
1654011000000|2022-05-31 15:30:00|35.84|33.84|34.56|32.56|35.84|33.84|33.62|31.62|0
1654011300000|2022-05-31 15:35:00|34.36|32.36|37.37|35.37|37.37|35.37|34.16|32.16|0
1654011600000|2022-05-31 15:40:00|37.44|35.44|37.8|35.8|38.46|36.46|36.37|34.37|0
1654011900000|2022-05-31 15:45:00|37.94|35.94|39.72|37.72|39.95|37.95|37.87|35.87|0
1654012200000|2022-05-31 15:50:00|39.57|37.57|43.03|41.03|43.43|41.43|39.57|37.57|0
1654012500000|2022-05-31 15:55:00|43.11|41.11|44.15|42.15|45.13|43.13|43.03|41.03|0
1654012800000|2022-05-31 16:00:00|44.31|42.31|45.63|43.63|47.15|45.15|42.76|40.76|0
1654013100000|2022-05-31 16:05:00|45.59|43.59|43.55|41.55|45.59|43.59|43.55|41.55|0
1654013400000|2022-05-31 16:10:00|43.47|41.47|41.69|39.69|44.2|42.2|41.69|39.69|0
1654013700000|2022-05-31 16:15:00|41.61|39.61|41.13|39.13|42.09|40.09|39.67|37.67|0
1654014000000|2022-05-31 16:20:00|41.21|39.21|39.96|37.96|41.21|39.21|39.13|37.13|0
1654014300000|2022-05-31 16:25:00|39.89|37.89|41.67|39.67|41.67|39.67|39.89|37.89|0
1654014600000|2022-05-31 16:30:00|41.75|39.75|42.14|40.14|42.14|40.14|40.96|38.96|0
1654014900000|2022-05-31 16:35:00|42.3|40.3|44.49|42.49|44.65|42.65|42.13|40.13|0
1654015200000|2022-05-31 16:40:00|44.57|42.57|44.73|42.73|45.99|43.99|44.16|42.16|0
1654015500000|2022-05-31 16:45:00|44.81|42.81|44.56|42.56|45.65|43.65|43.82|41.82|0
1654015800000|2022-05-31 16:50:00|44.47|42.47|45.55|43.55|45.89|43.89|44.31|42.31|0
1654016100000|2022-05-31 16:55:00|45.64|43.64|44.37|42.37|46.27|44.27|44.13|42.13|0
1654016400000|2022-05-31 17:00:00|44.13|42.13|42.25|40.25|44.96|42.96|41.38|39.38|0
1654016700000|2022-05-31 17:05:00|42.49|40.49|45.36|43.36|45.87|43.87|42.41|40.41|0
1654017000000|2022-05-31 17:10:00|45.28|43.28|43.45|41.45|45.28|43.28|43.2|41.2|0
1654017300000|2022-05-31 17:15:00|43.53|41.53|40.97|38.97|43.53|41.53|40.19|38.19|0
1654017600000|2022-05-31 17:20:00|41.2|39.2|40.41|38.41|41.36|39.36|40.03|38.03|0
1654017900000|2022-05-31 17:25:00|40.26|38.26|40.56|38.56|41.58|39.58|39.49|37.49|0
1654018200000|2022-05-31 17:30:00|40.41|38.41|43.58|41.58|43.58|41.58|40.17|38.17|0
1654018500000|2022-05-31 17:35:00|43.5|41.5|42.72|40.72|44.4|42.4|41.96|39.96|0
1654018800000|2022-05-31 17:40:00|42.84|40.84|44.39|42.39|44.39|42.39|42.36|40.36|0
1654019100000|2022-05-31 17:45:00|44.31|42.31|43.72|41.72|44.88|42.88|42.91|40.91|0
1654019400000|2022-05-31 17:50:00|43.68|41.68|45.88|43.88|46.91|44.91|43.39|41.39|0
1654019700000|2022-05-31 17:55:00|46.05|44.05|48.12|46.12|48.21|46.21|45.8|43.8|0
1654020000000|2022-05-31 18:00:00|47.68|45.68|46.89|44.89|48.64|46.64|46.55|44.55|0
1654020300000|2022-05-31 18:05:00|46.38|44.38|46.8|44.8|47.14|45.14|45.31|43.31|0
1654020600000|2022-05-31 18:10:00|46.97|44.97|46.96|44.96|47.58|45.58|46.02|44.02|0
1654020900000|2022-05-31 18:15:00|46.79|44.79|47.65|45.65|47.74|45.74|46.36|44.36|0
1654021200000|2022-05-31 18:20:00|47.91|45.91|45.75|43.75|48.17|46.17|44.5|42.5|0
1654021500000|2022-05-31 18:25:00|45.67|43.67|45.07|43.07|45.84|43.84|43.75|41.75|0
1654021800000|2022-05-31 18:30:00|44.99|42.99|44.15|42.15|45.74|43.74|43.9|41.9|0
1654022100000|2022-05-31 18:35:00|44.23|42.23|44.64|42.64|45.48|43.48|43.65|41.65|0
1654022400000|2022-05-31 18:40:00|44.8|42.8|41.39|39.39|44.8|42.8|41.15|39.15|0
1654022700000|2022-05-31 18:45:00|41.07|39.07|38.76|36.76|41.07|39.07|37.65|35.65|0
1654023000000|2022-05-31 18:50:00|38.61|36.61|37.64|35.64|40.46|38.46|37.53|35.53|0
1654023300000|2022-05-31 18:55:00|37.5|35.5|38.81|36.81|39.34|37.34|36.28|34.28|0
1654023600000|2022-05-31 19:00:00|38.66|36.66|37.77|35.77|38.81|36.81|35.77|33.77|0
1654023900000|2022-05-31 19:05:00|37.7|35.7|40.08|38.08|40.23|38.23|36.47|34.47|0
1654024200000|2022-05-31 19:10:00|39.77|37.77|40.07|38.07|40.07|38.07|38.09|36.09|0
1654024500000|2022-05-31 19:15:00|40.53|38.53|40.14|38.14|43.12|41.12|39.83|37.83|0
1654024800000|2022-05-31 19:20:00|40.17|38.17|42.31|40.31|43.03|41.03|39.98|37.98|0
1654025100000|2022-05-31 19:25:00|42.39|40.39|41.34|39.34|43.1|41.1|41.1|39.1|0
1654025400000|2022-05-31 19:30:00|41.1|39.1|43.67|41.67|44.16|42.16|41.1|39.1|0
1654025700000|2022-05-31 19:35:00|43.5|41.5|42.68|40.68|43.83|41.83|41.88|39.88|0
1654026000000|2022-05-31 19:40:00|42.6|40.6|39.91|37.91|43.57|41.57|39.83|37.83|0
1654026300000|2022-05-31 19:45:00|39.68|37.68|39.9|37.9|41.39|39.39|38.99|36.99|0
1654026600000|2022-05-31 19:50:00|40.83|38.83|38.68|36.68|43.48|41.48|38.45|36.45|0
1654026900000|2022-05-31 19:55:00|38.75|36.75|37.7|35.7|38.75|36.75|35.54|33.54|0
1654027200000|2022-05-31 20:00:00|36.46|34.46|35.32|33.32|37.74|35.74|35.25|33.25|0
1654027500000|2022-05-31 20:05:00|35.28|33.28|35.24|33.24|35.59|33.59|34.41|32.41|0
1654027800000|2022-05-31 20:10:00|35.31|33.31|35.71|33.71|37.76|35.76|35.22|33.22|0
1654028100000|2022-05-31 20:15:00|36.05|33.65|36.05|33.65|36.19|33.79|35.38|32.98|0
1654028400000|2022-05-31 20:20:00|35.97|33.57|36.29|33.89|36.29|33.89|35.83|33.43|0
1654028700000|2022-05-31 20:25:00|36.33|33.93|36.53|34.13|36.53|34.13|35.19|32.79|0
1654029000000|2022-05-31 20:30:00|36.61|34.21|36.17|33.77|36.61|34.21|35.81|33.41|0
1654029300000|2022-05-31 20:35:00|36.1|33.7|36.45|34.05|36.45|34.05|35.95|33.55|0
1654029600000|2022-05-31 20:40:00|36.38|33.98|36.51|34.11|36.8|34.4|36.3|33.9|0
1654029900000|2022-05-31 20:45:00|36.66|34.26|36.94|34.54|36.94|34.54|36.15|33.75|0
1654030200000|2022-05-31 20:50:00|36.87|34.47|36.93|34.53|37.3|34.9|36.82|34.42|0
1654030500000|2022-05-31 20:55:00|36.86|34.46|36.82|34.42|37.01|34.61|36.49|34.09|0
1654030800000|2022-05-31 21:00:00|36.68|34.28|36.66|34.26|36.68|34.28|36.55|34.15|0
1654031100000|2022-05-31 21:05:00|36.65|34.25|36.47|34.07|36.69|34.29|36.47|34.07|0
1654031400000|2022-05-31 21:10:00|36.5|34.1|37.13|34.73|37.18|34.78|36.5|34.1|0
1654031700000|2022-05-31 21:15:00|37.18|34.78|37.15|34.75|37.28|34.88|37.04|34.64|0
1654032000000|2022-05-31 21:20:00|37.13|34.73|37.09|34.69|37.13|34.73|37.06|34.66|0
1654032300000|2022-05-31 21:25:00|37.12|34.72|37.26|34.86|37.29|34.89|37.07|34.67|0
1654032600000|2022-05-31 21:30:00|37.34|34.94|37.46|35.06|37.47|35.07|37.33|34.93|0
1654032900000|2022-05-31 21:35:00|37.48|35.08|37.56|35.16|37.57|35.17|37.46|35.06|0
1654033200000|2022-05-31 21:40:00|37.45|35.05|37.32|34.92|37.45|35.05|37.32|34.92|0
1654033500000|2022-05-31 21:45:00|37.34|34.94|37.32|34.92|37.37|34.97|37.27|34.87|0
1654033800000|2022-05-31 21:50:00|37.3|34.9|37.31|34.91|37.32|34.92|37.22|34.82|0
1654034100000|2022-05-31 21:55:00|37.32|34.92|37.43|35.03|37.5|35.1|37.26|34.86|0
1654034400000|2022-05-31 22:00:00|38.21|35.81|38.31|35.91|38.58|36.18|37.95|35.55|0
1654034700000|2022-05-31 22:05:00|38.39|35.99|38.46|36.06|38.72|36.32|38.24|35.84|0
1654035000000|2022-05-31 22:10:00|38.42|36.02|37.96|35.56|38.42|36.02|37.78|35.38|0
1654035300000|2022-05-31 22:15:00|38.04|35.64|37.63|35.23|38.52|36.12|37.63|35.23|0
1654035600000|2022-05-31 22:20:00|37.7|35.3|37.77|35.37|37.84|35.44|37.55|35.15|0
1654035900000|2022-05-31 22:25:00|37.84|35.44|38.05|35.65|38.05|35.65|37.21|34.81|0
1654036200000|2022-05-31 22:30:00|38.13|35.73|38.35|35.95|38.58|36.18|38.13|35.73|0
1654036500000|2022-05-31 22:35:00|38.34|35.94|39.32|36.92|39.32|36.92|38.27|35.87|0
1654036800000|2022-05-31 22:40:00|39.35|36.95|38.7|36.3|39.47|37.07|38.63|36.23|0
1654037100000|2022-05-31 22:45:00|38.74|36.34|39.76|37.36|39.91|37.51|38.7|36.3|0
1654037400000|2022-05-31 22:50:00|39.84|37.44|39.37|36.97|39.91|37.51|39.22|36.82|0
1654037700000|2022-05-31 22:55:00|39.45|37.05|40.05|37.65|40.25|37.85|39.45|37.05|0
1654038000000|2022-05-31 23:00:00|40.28|37.88|39.89|37.49|40.36|37.96|39.59|37.19|0
1654038300000|2022-05-31 23:05:00|39.85|37.45|39.35|36.95|39.97|37.57|39.12|36.72|0
1654038600000|2022-05-31 23:10:00|39.27|36.87|39.49|37.09|39.72|37.32|39.12|36.72|0
1654038900000|2022-05-31 23:15:00|39.53|37.13|39.33|36.93|39.68|37.28|39.11|36.71|0
1654039200000|2022-05-31 23:20:00|39.29|36.89|39.63|37.23|39.63|37.23|39.11|36.71|0
1654039500000|2022-05-31 23:25:00|39.56|37.16|40.16|37.76|40.16|37.76|39.55|37.15|0
1654039800000|2022-05-31 23:30:00|40.24|37.84|40.16|37.76|40.35|37.95|40|37.6|0
1654040100000|2022-05-31 23:35:00|40.12|37.72|39.23|36.83|40.12|37.72|39.23|36.83|0
1654040400000|2022-05-31 23:40:00|39.34|36.94|40.61|38.21|40.61|38.21|39.34|36.94|0
1654040700000|2022-05-31 23:45:00|40.68|38.28|41.23|38.83|41.31|38.91|40.61|38.21|0
1654041000000|2022-05-31 23:50:00|41.3|38.9|41.53|39.13|41.62|39.22|41.23|38.83|0
1654041300000|2022-05-31 23:55:00|41.61|39.21|41.61|39.21|41.85|39.45|41.14|38.74|0
1654041600000|2022-06-01 00:00:00|41.69|39.29|42.4|40|42.72|40.32|41.61|39.21|0
1654041900000|2022-06-01 00:05:00|42.48|40.08|42.63|40.23|42.96|40.56|42.4|40|0
1654042200000|2022-06-01 00:10:00|42.67|40.27|42.71|40.31|42.75|40.35|42.23|39.83|0
1654042500000|2022-06-01 00:15:00|42.79|40.39|42.05|39.65|42.87|40.47|41.97|39.57|0
1654042800000|2022-06-01 00:20:00|41.97|39.57|42.45|40.05|42.69|40.29|41.93|39.53|0
1654043100000|2022-06-01 00:25:00|42.37|39.97|42.44|40.04|42.85|40.45|42.37|39.97|0
1654043400000|2022-06-01 00:30:00|42.2|39.8|42.68|40.28|42.76|40.36|42.12|39.72|0
1654043700000|2022-06-01 00:35:00|42.59|40.19|42.1|39.7|42.59|40.19|41.71|39.31|0
1654044000000|2022-06-01 00:40:00|42.18|39.78|42.42|40.02|42.58|40.18|42.1|39.7|0
1654044300000|2022-06-01 00:45:00|42.5|40.1|42.49|40.09|42.58|40.18|42.17|39.77|0
1654044600000|2022-06-01 00:50:00|42.57|40.17|42.48|40.08|42.65|40.25|42.33|39.93|0
1654044900000|2022-06-01 00:55:00|42.56|40.16|42.07|39.67|42.56|40.16|41.99|39.59|0
1654045200000|2022-06-01 01:00:00|41.91|39.51|42.55|40.15|42.55|40.15|41.67|39.27|0
1654045500000|2022-06-01 01:05:00|42.51|40.11|42.78|40.38|42.79|40.39|42.3|39.9|0
1654045800000|2022-06-01 01:10:00|42.86|40.46|43.67|41.27|43.92|41.52|42.86|40.46|0
1654046100000|2022-06-01 01:15:00|43.84|41.44|44|41.6|44.25|41.85|43.59|41.19|0
1654046400000|2022-06-01 01:20:00|44.08|41.68|43.58|41.18|44.16|41.76|43.58|41.18|0
1654046700000|2022-06-01 01:25:00|43.66|41.26|43.57|41.17|43.74|41.34|43.41|41.01|0
1654047000000|2022-06-01 01:30:00|43.49|41.09|42.91|40.51|43.65|41.25|42.91|40.51|0
1654047300000|2022-06-01 01:35:00|42.83|40.43|43.55|41.15|43.72|41.32|42.26|39.86|0
1654047600000|2022-06-01 01:40:00|43.47|41.07|43.09|40.69|43.55|41.15|42.81|40.41|0
1654047900000|2022-06-01 01:45:00|43.14|40.74|43.21|40.81|43.79|41.39|42.97|40.57|0
1654048200000|2022-06-01 01:50:00|43.13|40.73|43.29|40.89|43.7|41.3|43.12|40.72|0
1654048500000|2022-06-01 01:55:00|43.32|40.92|43.11|40.71|43.53|41.13|43.03|40.63|0
1654048800000|2022-06-01 02:00:00|43.07|40.67|42.86|40.46|43.07|40.67|42.54|40.14|0
1654049100000|2022-06-01 02:05:00|42.78|40.38|42.45|40.05|43.02|40.62|42.05|39.65|0
1654049400000|2022-06-01 02:10:00|42.37|39.97|42.77|40.37|42.85|40.45|42.37|39.97|0
1654049700000|2022-06-01 02:15:00|42.8|40.4|42.92|40.52|43.04|40.64|42.68|40.28|0
1654050000000|2022-06-01 02:20:00|42.96|40.56|42.67|40.27|43.37|40.97|42.43|40.03|0
1654050300000|2022-06-01 02:25:00|42.71|40.31|42.34|39.94|42.79|40.39|42.26|39.86|0
1654050600000|2022-06-01 02:30:00|42.26|39.86|42.49|40.09|42.58|40.18|42.13|39.73|0
1654050900000|2022-06-01 02:35:00|42.41|40.01|42.65|40.25|42.73|40.33|42.17|39.77|0
1654051200000|2022-06-01 02:40:00|42.57|40.17|42.48|40.08|42.64|40.24|42.32|39.92|0
1654051500000|2022-06-01 02:45:00|42.52|40.12|42.15|39.75|42.56|40.16|42.07|39.67|0
1654051800000|2022-06-01 02:50:00|42.07|39.67|41.11|38.71|42.26|39.86|40.87|38.47|0
1654052100000|2022-06-01 02:55:00|41.03|38.63|40.71|38.31|41.26|38.86|40.55|38.15|0
1654052400000|2022-06-01 03:00:00|40.7|38.3|40.31|37.91|40.7|38.3|39.85|37.45|0
1654052700000|2022-06-01 03:05:00|40.34|37.94|39.76|37.36|40.38|37.98|39.68|37.28|0
1654053000000|2022-06-01 03:10:00|39.84|37.44|39.83|37.43|40.3|37.9|39.6|37.2|0
1654053300000|2022-06-01 03:15:00|39.75|37.35|40.21|37.81|40.21|37.81|39.75|37.35|0
1654053600000|2022-06-01 03:20:00|40.13|37.73|40.2|37.8|40.75|38.35|39.97|37.57|0
1654053900000|2022-06-01 03:25:00|40.28|37.88|40.35|37.95|40.67|38.27|40.2|37.8|0
1654054200000|2022-06-01 03:30:00|40.27|37.87|40.18|37.78|40.42|38.02|40.11|37.71|0
1654054500000|2022-06-01 03:35:00|40.14|37.74|40.1|37.7|40.18|37.78|39.79|37.39|0
1654054800000|2022-06-01 03:40:00|40.18|37.78|40.09|37.69|40.33|37.93|39.94|37.54|0
1654055100000|2022-06-01 03:45:00|40.13|37.73|40.94|38.54|40.94|38.54|40.13|37.73|0
1654055400000|2022-06-01 03:50:00|40.9|38.5|40.62|38.22|40.94|38.54|40.54|38.14|0
1654055700000|2022-06-01 03:55:00|40.7|38.3|40.61|38.21|40.7|38.3|40.54|38.14|0
1654056000000|2022-06-01 04:00:00|40.69|38.29|41|38.6|41.08|38.68|40.61|38.21|0
1654056300000|2022-06-01 04:05:00|41.08|38.68|38.83|36.43|41.24|38.84|38.75|36.35|0
1654056600000|2022-06-01 04:10:00|38.98|36.58|38.71|36.31|38.98|36.58|38.3|35.9|0
1654056900000|2022-06-01 04:15:00|38.75|36.35|38.74|36.34|38.75|36.35|38.37|35.97|0
1654057200000|2022-06-01 04:20:00|38.7|36.3|39.11|36.71|39.19|36.79|38.66|36.26|0
1654057500000|2022-06-01 04:25:00|39.03|36.63|39.49|37.09|39.56|37.16|38.88|36.48|0
1654057800000|2022-06-01 04:30:00|39.56|37.16|39.25|36.85|39.56|37.16|39.25|36.85|0
1654058100000|2022-06-01 04:35:00|39.29|36.89|40.01|37.61|40.01|37.61|39.1|36.7|0
1654058400000|2022-06-01 04:40:00|39.93|37.53|39.85|37.45|40.01|37.61|39.54|37.14|0
1654058700000|2022-06-01 04:45:00|39.77|37.37|39.65|37.25|40.08|37.68|39.46|37.06|0
1654059000000|2022-06-01 04:50:00|39.69|37.29|39.53|37.13|39.69|37.29|39.22|36.82|0
1654059300000|2022-06-01 04:55:00|39.68|37.28|40.76|38.36|40.84|38.44|39.68|37.28|0
1654059600000|2022-06-01 05:00:00|40.92|38.52|40.99|38.59|41.23|38.83|40.44|38.04|0
1654059900000|2022-06-01 05:05:00|41.07|38.67|41.3|38.9|42.02|39.62|41.07|38.67|0
1654060200000|2022-06-01 05:10:00|41.22|38.82|40.58|38.18|41.38|38.98|40.5|38.1|0
1654060500000|2022-06-01 05:15:00|40.62|38.22|39.87|37.47|40.89|38.49|39.72|37.32|0
1654060800000|2022-06-01 05:20:00|39.91|37.51|39.1|36.7|39.95|37.55|38.95|36.55|0
1654061100000|2022-06-01 05:25:00|39.17|36.77|39.01|36.61|39.4|37|38.87|36.47|0
1654061400000|2022-06-01 05:30:00|38.9|36.5|36.63|34.23|38.9|36.5|36.63|34.23|0
1654061700000|2022-06-01 05:35:00|36.66|34.26|37.13|34.73|37.39|34.99|36.66|34.26|0
1654062000000|2022-06-01 05:40:00|37.21|34.81|37.2|34.8|37.65|35.25|37.09|34.69|0
1654062300000|2022-06-01 05:45:00|37.13|34.73|35.89|33.49|37.42|35.02|35.89|33.49|0
1654062600000|2022-06-01 05:50:00|35.82|33.42|35.88|33.48|36.75|34.35|35.81|33.41|0
1654062900000|2022-06-01 05:55:00|36.02|33.62|36.67|34.27|36.74|34.34|35.73|33.33|0
1654063200000|2022-06-01 06:00:00|36.74|34.34|37.17|34.77|37.25|34.85|35.94|33.54|0
1654063500000|2022-06-01 06:05:00|37.24|34.84|38.5|36.1|38.5|36.1|37.17|34.77|0
1654063800000|2022-06-01 06:10:00|38.58|36.18|38.57|36.17|39.41|37.01|38.35|35.95|0
1654064100000|2022-06-01 06:15:00|38.49|36.09|37.81|35.41|38.95|36.55|37.81|35.41|0
1654064400000|2022-06-01 06:20:00|37.85|35.45|39.05|36.65|39.09|36.69|37.66|35.26|0
1654064700000|2022-06-01 06:25:00|38.97|36.57|38.13|35.73|39.01|36.61|38.02|35.62|0
1654065000000|2022-06-01 06:30:00|38.17|35.77|38.01|35.61|38.54|36.14|38.01|35.61|0
1654065300000|2022-06-01 06:35:00|37.94|35.54|38.08|35.68|38.42|36.02|37.2|34.8|0
1654065600000|2022-06-01 06:40:00|38.16|35.76|38.9|36.5|39.29|36.89|38.08|35.68|0
1654065900000|2022-06-01 06:45:00|38.86|36.46|39.82|37.42|39.82|37.42|38.6|36.2|0
1654066200000|2022-06-01 06:50:00|39.74|37.34|39.27|36.87|39.74|37.34|38.97|36.57|0
1654066500000|2022-06-01 06:55:00|39.31|36.91|39.57|37.17|39.73|37.33|39.15|36.75|0
1654066800000|2022-06-01 07:00:00|39.65|37.25|39.68|37.28|40.73|38.33|38.57|36.17|0
1654067100000|2022-06-01 07:05:00|39.52|37.52|39.47|37.47|40.56|38.56|38.63|36.63|0
1654067400000|2022-06-01 07:10:00|39.43|37.43|39.97|37.97|40.83|38.83|39.2|37.2|0
1654067700000|2022-06-01 07:15:00|40.04|38.04|40.11|38.11|40.59|38.59|39.58|37.58|0
1654068000000|2022-06-01 07:20:00|40.04|38.04|39.33|37.33|40.27|38.27|38.65|36.65|0
1654068300000|2022-06-01 07:25:00|39.25|37.25|39.63|37.63|40.18|38.18|38.83|36.83|0
1654068600000|2022-06-01 07:30:00|39.55|37.55|40.76|38.76|40.8|38.8|38.75|36.75|0
1654068900000|2022-06-01 07:35:00|40.72|38.72|40.24|38.24|41.19|39.19|40.24|38.24|0
1654069200000|2022-06-01 07:40:00|39.85|37.85|38.43|36.43|40.08|38.08|37.15|35.15|0
1654069500000|2022-06-01 07:45:00|38.51|36.51|38.88|36.88|39.14|37.14|37.98|35.98|0
1654069800000|2022-06-01 07:50:00|38.99|36.99|38.49|36.49|39.41|37.41|38.19|36.19|0
1654070100000|2022-06-01 07:55:00|38.42|36.42|38.82|36.82|39.71|37.71|38.42|36.42|0
1654070400000|2022-06-01 08:00:00|38.79|36.79|38.55|36.55|39.24|37.24|38.18|36.18|0
1654070700000|2022-06-01 08:05:00|38.59|36.59|36.69|34.69|38.78|36.78|35.47|33.47|0
1654071000000|2022-06-01 08:10:00|36.62|34.62|34.86|32.86|36.62|34.62|34.79|32.79|0
1654071300000|2022-06-01 08:15:00|34.83|32.83|35.17|33.17|35.68|33.68|34.83|32.83|0
1654071600000|2022-06-01 08:20:00|35.24|33.24|35.88|33.88|35.88|33.88|34.61|32.61|0
1654071900000|2022-06-01 08:25:00|35.95|33.95|36.23|34.23|36.37|34.37|35.59|33.59|0
1654072200000|2022-06-01 08:30:00|36.3|34.3|36.58|34.58|37.21|35.21|36.3|34.3|0
1654072500000|2022-06-01 08:35:00|36.66|34.66|36.11|34.11|37.05|35.05|35.78|33.78|0
1654072800000|2022-06-01 08:40:00|36.29|34.29|36.21|34.21|36.65|34.65|35.5|33.5|0
1654073100000|2022-06-01 08:45:00|36.42|34.42|37.66|35.66|37.7|35.7|36.28|34.28|0
1654073400000|2022-06-01 08:50:00|37.62|35.62|37.29|35.29|37.62|35.62|37.18|35.18|0
1654073700000|2022-06-01 08:55:00|37.36|35.36|36.51|34.51|37.36|35.36|36.51|34.51|0
1654074000000|2022-06-01 09:00:00|36.77|34.77|36.87|34.87|37.57|35.57|36.55|34.55|0
1654074300000|2022-06-01 09:05:00|37.01|35.01|37.63|35.63|38.16|36.16|36.94|34.94|0
1654074600000|2022-06-01 09:10:00|37.71|35.71|37.48|35.48|37.71|35.71|37.26|35.26|0
1654074900000|2022-06-01 09:15:00|37.55|35.55|37.54|35.54|37.92|35.92|37.43|35.43|0
1654075200000|2022-06-01 09:20:00|37.58|35.58|38.28|36.28|38.74|36.74|37.28|35.28|0
1654075500000|2022-06-01 09:25:00|38.21|36.21|38.43|36.43|38.73|36.73|38.17|36.17|0
1654075800000|2022-06-01 09:30:00|38.5|36.5|38.95|36.95|38.95|36.95|38.43|36.43|0
1654076100000|2022-06-01 09:35:00|38.99|36.99|38.34|36.34|39.1|37.1|38.34|36.34|0
1654076400000|2022-06-01 09:40:00|38.3|36.3|38.33|36.33|38.33|36.33|37.96|35.96|0
1654076700000|2022-06-01 09:45:00|38.25|36.25|37.65|35.65|38.33|36.33|37.57|35.57|0
1654077000000|2022-06-01 09:50:00|37.61|35.61|37.86|35.86|37.94|35.94|37.2|35.2|0
1654077300000|2022-06-01 09:55:00|37.79|35.79|37.19|35.19|37.86|35.86|37.12|35.12|0
1654077600000|2022-06-01 10:00:00|37.12|35.12|37.18|35.18|37.55|35.55|36.97|34.97|0
1654077900000|2022-06-01 10:05:00|37.26|35.26|36.52|34.52|37.4|35.4|36.19|34.19|0
1654078200000|2022-06-01 10:10:00|36.59|34.59|36.36|34.36|36.66|34.66|36.01|34.01|0
1654078500000|2022-06-01 10:15:00|36.22|34.22|36.65|34.65|36.94|34.94|36.07|34.07|0
1654078800000|2022-06-01 10:20:00|36.68|34.68|36.13|34.13|36.79|34.79|35.63|33.63|0
1654079100000|2022-06-01 10:25:00|36.2|34.2|35.91|33.91|36.2|34.2|35.48|33.48|0
1654079400000|2022-06-01 10:30:00|35.84|33.84|36.33|34.33|36.92|34.92|35.84|33.84|0
1654079700000|2022-06-01 10:35:00|36.3|34.3|35.4|33.4|36.7|34.7|35.29|33.29|0
1654080000000|2022-06-01 10:40:00|35.47|33.47|36.61|34.61|36.68|34.68|35.47|33.47|0
1654080300000|2022-06-01 10:45:00|36.68|34.68|35.81|33.81|36.68|34.68|35.81|33.81|0
1654080600000|2022-06-01 10:50:00|35.88|33.88|35.12|33.12|35.91|33.91|35.09|33.09|0
1654080900000|2022-06-01 10:55:00|35.09|33.09|35.58|33.58|36.01|34.01|34.6|32.6|0
1654081200000|2022-06-01 11:00:00|35.54|33.54|36.58|34.58|36.66|34.66|35.54|33.54|0
1654081500000|2022-06-01 11:05:00|36.65|34.65|37.75|35.75|38.43|36.43|36.47|34.47|0
1654081800000|2022-06-01 11:10:00|37.68|35.68|37.74|35.74|38.12|36.12|37.23|35.23|0
1654082100000|2022-06-01 11:15:00|37.82|35.82|37.14|35.14|37.82|35.82|37.11|35.11|0
1654082400000|2022-06-01 11:20:00|37.11|35.11|37.14|35.14|37.36|35.36|36.63|34.63|0
1654082700000|2022-06-01 11:25:00|37.17|35.17|37.5|35.5|37.5|35.5|37.06|35.06|0
1654083000000|2022-06-01 11:30:00|37.46|35.46|37.71|35.71|38.62|36.62|36.69|34.69|0
1654083300000|2022-06-01 11:35:00|37.68|35.68|38.08|36.08|38.84|36.84|37.68|35.68|0
1654083600000|2022-06-01 11:40:00|38.04|36.04|37.22|35.22|38.15|36.15|37.14|35.14|0
1654083900000|2022-06-01 11:45:00|37.25|35.25|38.14|36.14|39.13|37.13|37.03|35.03|0
1654084200000|2022-06-01 11:50:00|38.22|36.22|37.8|35.8|38.29|36.29|37.35|35.35|0
1654084500000|2022-06-01 11:55:00|37.76|35.76|39.65|37.65|39.65|37.65|37.76|35.76|0
1654084800000|2022-06-01 12:00:00|39.73|37.73|39.95|37.95|40.58|38.58|39.19|37.19|0
1654085100000|2022-06-01 12:05:00|39.88|37.88|39.64|37.64|40.66|38.66|39.52|37.52|0
1654085400000|2022-06-01 12:10:00|39.79|37.79|39.78|37.78|40.25|38.25|39.55|37.55|0
1654085700000|2022-06-01 12:15:00|39.86|37.86|39.16|37.16|40.17|38.17|39.08|37.08|0
1654086000000|2022-06-01 12:20:00|39.08|37.08|40.86|38.86|40.94|38.94|39|37|0
1654086300000|2022-06-01 12:25:00|40.78|38.78|41.41|39.41|42.06|40.06|40.55|38.55|0
1654086600000|2022-06-01 12:30:00|41.49|39.49|41.72|39.72|41.73|39.73|40.62|38.62|0
1654086900000|2022-06-01 12:35:00|41.8|39.8|41.64|39.64|41.88|39.88|41.24|39.24|0
1654087200000|2022-06-01 12:40:00|41.59|39.59|42.27|40.27|42.36|40.36|41.03|39.03|0
1654087500000|2022-06-01 12:45:00|42.19|40.19|41.3|39.3|42.23|40.23|40.98|38.98|0
1654087800000|2022-06-01 12:50:00|41.22|39.22|41.61|39.61|41.85|39.85|41.06|39.06|0
1654088100000|2022-06-01 12:55:00|41.65|39.65|40.57|38.57|42.01|40.01|40.57|38.57|0
1654088400000|2022-06-01 13:00:00|40.85|38.85|40.41|38.41|41.36|39.36|39.79|37.79|0
1654088700000|2022-06-01 13:05:00|40.33|38.33|41.75|39.75|41.75|39.75|40.17|38.17|0
1654089000000|2022-06-01 13:10:00|41.67|39.67|41.9|39.9|42.8|40.8|41.43|39.43|0
1654089300000|2022-06-01 13:15:00|41.94|39.94|42.95|40.95|43.03|41.03|41.26|39.26|0
1654089600000|2022-06-01 13:20:00|42.71|40.71|42.62|40.62|42.82|40.82|41.65|39.65|0
1654089900000|2022-06-01 13:25:00|42.86|40.86|42.77|40.77|42.86|40.86|42.29|40.29|0
1654090200000|2022-06-01 13:30:00|42.61|40.61|43.26|41.26|46.27|44.27|42.61|40.61|0
1654090500000|2022-06-01 13:35:00|43.59|41.59|40.42|38.42|45.54|43.54|40.34|38.34|0
1654090800000|2022-06-01 13:40:00|40.5|38.5|41.59|39.59|42.73|40.73|39.42|37.42|0
1654091100000|2022-06-01 13:45:00|42.08|40.08|40.09|38.09|42.72|40.72|39.04|37.04|0
1654091400000|2022-06-01 13:50:00|40.32|38.32|42.71|40.71|42.99|40.99|39.62|37.62|0
1654091700000|2022-06-01 13:55:00|43.12|41.12|41.77|39.77|43.53|41.53|40.86|38.86|0
1654092000000|2022-06-01 14:00:00|42.25|40.25|39.52|37.52|42.78|40.78|37.63|35.63|0
1654092300000|2022-06-01 14:05:00|39.06|37.06|35.01|33.01|39.37|37.37|34.04|32.04|0
1654092600000|2022-06-01 14:10:00|34.94|32.94|32.7|30.7|36.01|34.01|32.06|30.06|0
1654092900000|2022-06-01 14:15:00|32.36|30.36|30.39|28.39|32.43|30.43|28.96|26.96|0
1654093200000|2022-06-01 14:20:00|30.26|28.26|29.49|27.49|30.51|28.51|29.46|27.46|0
1654093500000|2022-06-01 14:25:00|29.43|27.43|28.38|26.38|30.38|28.38|28.2|26.2|0
1654093800000|2022-06-01 14:30:00|28.26|26.26|26.95|24.95|29.8|27.8|26.78|24.78|0
1654094100000|2022-06-01 14:35:00|26.72|24.72|27.15|25.15|27.35|25.35|25.52|23.52|0
1654094400000|2022-06-01 14:40:00|27.06|25.06|27.88|25.88|28.42|26.42|26.82|24.82|0
1654094700000|2022-06-01 14:45:00|27.7|25.7|26.64|24.64|28.18|26.18|26.64|24.64|0
1654095000000|2022-06-01 14:50:00|26.58|24.58|29.27|27.27|29.55|27.55|26.41|24.41|0
1654095300000|2022-06-01 14:55:00|28.9|26.9|29.39|27.39|30.08|28.08|28.65|26.65|0
1654095600000|2022-06-01 15:00:00|29.14|27.14|27.5|25.5|29.26|27.26|26.62|24.62|0
1654095900000|2022-06-01 15:05:00|27.38|25.38|26.33|24.33|28.21|26.21|26.33|24.33|0
1654096200000|2022-06-01 15:10:00|26.39|24.39|26.96|24.96|28.14|26.14|26.33|24.33|0
1654096500000|2022-06-01 15:15:00|26.93|24.93|26.03|24.03|27.28|25.28|25.03|23.03|0
1654096800000|2022-06-01 15:20:00|25.75|23.75|24.31|22.31|25.75|23.75|23.83|21.83|0
1654097100000|2022-06-01 15:25:00|24.26|22.26|25.09|23.09|25.09|23.09|23.39|21.39|0
1654097400000|2022-06-01 15:30:00|24.92|22.92|24.54|22.54|25.69|23.69|24.11|22.11|0
1654097700000|2022-06-01 15:35:00|24.7|22.7|24.37|22.37|24.92|22.92|23.48|21.48|0
1654098000000|2022-06-01 15:40:00|24.08|22.08|22.65|20.65|24.1|22.1|22.65|20.65|0
1654098300000|2022-06-01 15:45:00|22.55|20.55|22.99|20.99|24.03|22.03|22.4|20.4|0
1654098600000|2022-06-01 15:50:00|22.94|20.94|23.53|21.53|23.79|21.79|22.56|20.56|0
1654098900000|2022-06-01 15:55:00|23.69|21.69|23.03|21.03|24.21|22.21|22.91|20.91|0
1654099200000|2022-06-01 16:00:00|22.96|20.96|22.5|20.5|23.27|21.27|22.15|20.15|0
1654099500000|2022-06-01 16:05:00|22.4|20.4|23.05|21.05|23.62|21.62|22.37|20.37|0
1654099800000|2022-06-01 16:10:00|22.9|20.9|23.2|21.2|23.2|21.2|21.9|19.9|0
1654100100000|2022-06-01 16:15:00|23.14|21.14|24.13|22.13|24.13|22.13|23.02|21.02|0
1654100400000|2022-06-01 16:20:00|24.18|22.18|24.39|22.39|24.71|22.71|23.97|21.97|0
1654100700000|2022-06-01 16:25:00|24.33|22.33|22.82|20.82|24.49|22.49|22.82|20.82|0
1654101000000|2022-06-01 16:30:00|22.72|20.72|24.27|22.27|24.7|22.7|22.72|20.72|0
1654101300000|2022-06-01 16:35:00|24.32|22.32|23.94|21.94|24.64|22.64|23.32|21.32|0
1654101600000|2022-06-01 16:40:00|23.84|21.84|23.06|21.06|24.53|22.53|23.01|21.01|0
1654101900000|2022-06-01 16:45:00|23.01|21.01|22.35|20.35|23.21|21.21|21.95|19.95|0
1654102200000|2022-06-01 16:50:00|22.39|20.39|23.35|21.35|23.35|21.35|21.65|19.65|0
1654102500000|2022-06-01 16:55:00|23.3|21.3|23.68|21.68|24.08|22.08|22.89|20.89|0
1654102800000|2022-06-01 17:00:00|23.6|21.6|23.6|21.6|24.55|22.55|23.35|21.35|0
1654103100000|2022-06-01 17:05:00|23.52|21.52|25.8|23.8|25.8|23.8|23.52|21.52|0
1654103400000|2022-06-01 17:10:00|25.86|23.86|24.89|22.89|26.36|24.36|24.81|22.81|0
1654103700000|2022-06-01 17:15:00|24.97|22.97|26.18|24.18|26.47|24.47|24.97|22.97|0
1654104000000|2022-06-01 17:20:00|26.13|24.13|25.84|23.84|27.15|25.15|25.5|23.5|0
1654104300000|2022-06-01 17:25:00|25.95|23.95|26.28|24.28|27.14|25.14|25.95|23.95|0
1654104600000|2022-06-01 17:30:00|26.22|24.22|25.47|23.47|26.51|24.51|23.99|21.99|0
1654104900000|2022-06-01 17:35:00|25.41|23.41|26.67|24.67|27.08|25.08|25.25|23.25|0
1654105200000|2022-06-01 17:40:00|26.61|24.61|26.9|24.9|27.19|25.19|26.2|24.2|0
1654105500000|2022-06-01 17:45:00|27.01|25.01|26.6|24.6|27.48|25.48|26.19|24.19|0
1654105800000|2022-06-01 17:50:00|26.42|24.42|25.22|23.22|26.95|24.95|25.11|23.11|0
1654106100000|2022-06-01 17:55:00|25.05|23.05|26.18|24.18|27.35|25.35|25.05|23.05|0
1654106400000|2022-06-01 18:00:00|26.06|24.06|27.52|25.52|27.7|25.7|25.92|23.92|0
1654106700000|2022-06-01 18:05:00|27.4|25.4|27.46|25.46|28.06|26.06|26.34|24.34|0
1654107000000|2022-06-01 18:10:00|27.42|25.42|27.18|25.18|27.63|25.63|26.28|24.28|0
1654107300000|2022-06-01 18:15:00|27.21|25.21|26.73|24.73|27.87|25.87|26.15|24.15|0
1654107600000|2022-06-01 18:20:00|26.91|24.91|29.9|27.9|29.97|27.97|26.32|24.32|0
1654107900000|2022-06-01 18:25:00|29.93|27.93|30.61|28.61|31.73|29.73|29.65|27.65|0
1654108200000|2022-06-01 18:30:00|30.74|28.74|31.12|29.12|31.39|29.39|30.54|28.54|0
1654108500000|2022-06-01 18:35:00|30.99|28.99|30.01|28.01|31.85|29.85|30.01|28.01|0
1654108800000|2022-06-01 18:40:00|29.95|27.95|31.97|29.97|32.24|30.24|29.82|27.82|0
1654109100000|2022-06-01 18:45:00|32.17|30.17|30.9|28.9|32.17|30.17|30.19|28.19|0
1654109400000|2022-06-01 18:50:00|30.97|28.97|29.36|27.36|30.97|28.97|29.23|27.23|0
1654109700000|2022-06-01 18:55:00|29.48|27.48|29.25|27.25|30.25|28.25|28.54|26.54|0
1654110000000|2022-06-01 19:00:00|29.35|27.35|28.72|26.72|30.05|28.05|27.86|25.86|0
1654110300000|2022-06-01 19:05:00|28.6|26.6|29.97|27.97|30.62|28.62|28.6|26.6|0
1654110600000|2022-06-01 19:10:00|29.78|27.78|31.56|29.56|31.93|29.93|29.53|27.53|0
1654110900000|2022-06-01 19:15:00|31.53|29.53|31.52|29.52|32.87|30.87|30.67|28.67|0
1654111200000|2022-06-01 19:20:00|31.49|29.49|31.58|29.58|32.46|30.46|31.05|29.05|0
1654111500000|2022-06-01 19:25:00|31.41|29.41|31.04|29.04|31.57|29.57|30.14|28.14|0
1654111800000|2022-06-01 19:30:00|30.72|28.72|27.96|25.96|30.76|28.76|27.72|25.72|0
1654112100000|2022-06-01 19:35:00|27.78|25.78|29.8|27.8|29.8|27.8|27.17|25.17|0
1654112400000|2022-06-01 19:40:00|29.86|27.86|28.96|26.96|30.68|28.68|28.96|26.96|0
1654112700000|2022-06-01 19:45:00|28.7|26.7|29.14|27.14|29.72|27.72|28.01|26.01|0
1654113000000|2022-06-01 19:50:00|29|27|24.86|22.86|29|27|24.74|22.74|0
1654113300000|2022-06-01 19:55:00|24.63|22.63|22.96|20.96|24.91|22.91|22.75|20.75|0
1654113600000|2022-06-01 20:00:00|23.02|21.02|22.96|20.96|23.61|21.61|22.59|20.59|0
1654113900000|2022-06-01 20:05:00|23.01|21.01|22.63|20.63|23.06|21.06|22|20|0
1654114200000|2022-06-01 20:10:00|22.68|20.68|23|21|23|21|22.31|20.31|0
1654114500000|2022-06-01 20:15:00|23.16|20.95|22.48|20.34|23.16|20.95|22.48|20.34|0
1654114800000|2022-06-01 20:20:00|22.42|20.29|22.69|20.53|22.69|20.53|22.2|20.09|0
1654115100000|2022-06-01 20:25:00|22.72|20.56|22.8|20.63|22.86|20.68|22.63|20.48|0
1654115400000|2022-06-01 20:30:00|22.74|20.58|22.54|20.39|23.02|20.83|22.46|20.32|0
1654115700000|2022-06-01 20:35:00|22.51|20.37|22.45|20.31|22.68|20.52|22.4|20.26|0
1654116000000|2022-06-01 20:40:00|22.4|20.26|22.12|20.01|22.4|20.26|22.06|19.96|0
1654116300000|2022-06-01 20:45:00|22.17|20.06|22.66|20.5|22.75|20.58|21.95|19.86|0
1654116600000|2022-06-01 20:50:00|22.52|20.38|22.13|20.02|22.83|20.65|22.13|20.02|0
1654116900000|2022-06-01 20:55:00|22.21|20.1|22.45|20.32|22.62|20.47|21.78|19.7|0
1654117200000|2022-06-01 21:00:00|22.51|20.36|22.4|20.26|22.69|20.53|22.37|20.24|0
1654117500000|2022-06-01 21:05:00|22.43|20.29|22.42|20.29|22.43|20.29|22.4|20.27|0
1654117800000|2022-06-01 21:10:00|22.43|20.28|22.34|20.22|22.44|20.3|22.34|20.21|0
1654118100000|2022-06-01 21:15:00|22.45|20.31|22.55|20.4|22.56|20.41|22.45|20.31|0
1654118400000|2022-06-01 21:20:00|22.56|20.41|22.6|20.44|22.6|20.44|22.54|20.39|0
1654118700000|2022-06-01 21:25:00|22.59|20.42|22.56|20.42|22.59|20.42|22.48|20.34|0
1654119000000|2022-06-01 21:30:00|22.54|20.41|22.47|20.33|22.57|20.42|22.45|20.31|0
1654119300000|2022-06-01 21:35:00|22.45|20.32|22.49|20.35|22.49|20.35|22.45|20.32|0
1654119600000|2022-06-01 21:40:00|22.51|20.36|22.47|20.33|22.56|20.41|22.47|20.33|0
1654119900000|2022-06-01 21:45:00|22.48|20.34|22.32|20.19|22.48|20.34|22.31|20.18|0
1654120200000|2022-06-01 21:50:00|22.31|20.2|22.32|20.19|22.32|20.2|22.23|20.11|0
1654120500000|2022-06-01 21:55:00|22.33|20.21|22.39|20.26|22.47|20.33|22.29|20.17|0
1654120800000|2022-06-01 22:00:00|22.6|20.45|22.71|20.55|22.88|20.7|22.3|20.17|0
1654121100000|2022-06-01 22:05:00|22.74|20.57|22.31|20.19|22.79|20.62|22.23|20.12|0
1654121400000|2022-06-01 22:10:00|22.34|20.21|22.2|20.08|22.34|20.21|21.85|19.77|0
1654121700000|2022-06-01 22:15:00|22.23|20.11|22.66|20.51|22.95|20.76|22.23|20.11|0
1654122000000|2022-06-01 22:20:00|22.69|20.53|22.1|20|22.83|20.66|21.83|19.75|0
1654122300000|2022-06-01 22:25:00|22.16|20.05|21.88|19.8|22.21|20.1|21.83|19.75|0
1654122600000|2022-06-01 22:30:00|21.83|19.75|21.71|19.64|22.04|19.94|21.36|19.33|0
1654122900000|2022-06-01 22:35:00|21.82|19.74|21.38|19.35|21.82|19.74|21.28|19.25|0
1654123200000|2022-06-01 22:40:00|21.33|19.3|21.48|19.44|21.92|19.83|21.28|19.25|0
1654123500000|2022-06-01 22:45:00|21.46|19.41|21.08|19.07|21.7|19.63|20.95|18.95|0
1654123800000|2022-06-01 22:50:00|21.1|19.09|21.15|19.14|21.24|19.21|20.89|18.9|0
1654124100000|2022-06-01 22:55:00|21.18|19.16|20.99|18.99|21.26|19.23|20.94|18.94|0
1654124400000|2022-06-01 23:00:00|21.04|19.04|21.19|19.17|21.35|19.32|20.83|18.84|0
1654124700000|2022-06-01 23:05:00|21.16|19.15|20.97|18.98|21.25|19.22|20.92|18.93|0
1654125000000|2022-06-01 23:10:00|20.87|18.88|21.26|19.23|21.31|19.28|20.71|18.74|0
1654125300000|2022-06-01 23:15:00|21.29|19.26|21.17|19.16|21.39|19.35|21.02|19.02|0
1654125600000|2022-06-01 23:20:00|21.23|19.21|21.33|19.3|21.49|19.45|21.12|19.11|0
1654125900000|2022-06-01 23:25:00|21.35|19.32|21.48|19.44|21.59|19.54|21.33|19.29|0
1654126200000|2022-06-01 23:30:00|21.54|19.49|21.21|19.19|21.61|19.55|21.21|19.19|0
1654126500000|2022-06-01 23:35:00|21.18|19.16|21.04|19.04|21.26|19.24|20.99|18.99|0
1654126800000|2022-06-01 23:40:00|21.1|19.09|20.31|18.37|21.1|19.09|20.16|18.24|0
1654127100000|2022-06-01 23:45:00|20.21|18.28|20.41|18.46|20.41|18.47|20.07|18.16|0
1654127400000|2022-06-01 23:50:00|20.35|18.42|20.09|18.18|20.35|18.42|19.99|18.09|0
1654127700000|2022-06-01 23:55:00|20.14|18.22|20.29|18.36|20.37|18.43|19.99|18.08|0
1654128000000|2022-06-02 00:00:00|20.34|18.4|19.8|17.91|20.65|18.69|19.78|17.89|0
1654128300000|2022-06-02 00:05:00|19.85|17.96|20.38|18.44|20.43|18.49|19.52|17.66|0
1654128600000|2022-06-02 00:10:00|20.43|18.49|21|19|21.16|19.15|20.17|18.25|0
1654128900000|2022-06-02 00:15:00|21.16|19.15|22.46|20.32|22.46|20.32|20.95|18.95|0
1654129200000|2022-06-02 00:20:00|22.52|20.37|23.07|20.87|23.18|20.98|22.29|20.17|0
1654129500000|2022-06-02 00:25:00|23.01|20.82|23.24|21.02|23.93|21.65|22.84|20.67|0
1654129800000|2022-06-02 00:30:00|23.29|21.07|23.06|20.86|23.4|21.17|22.95|20.76|0
1654130100000|2022-06-02 00:35:00|23.12|20.91|23.91|21.64|24.12|21.82|23|20.81|0
1654130400000|2022-06-02 00:40:00|23.97|21.69|23.73|21.47|24.27|21.96|23.56|21.32|0
1654130700000|2022-06-02 00:45:00|23.79|21.53|24.4|22.08|24.46|22.13|23.56|21.32|0
1654131000000|2022-06-02 00:50:00|24.49|22.16|23.75|21.49|24.49|22.16|23.72|21.46|0
1654131300000|2022-06-02 00:55:00|23.72|21.46|23.86|21.59|24.19|21.88|23.66|21.41|0
1654131600000|2022-06-02 01:00:00|23.89|21.61|23.54|21.29|24.18|21.88|23.42|21.19|0
1654131900000|2022-06-02 01:05:00|23.42|21.19|23.82|21.55|23.82|21.55|23.24|21.03|0
1654132200000|2022-06-02 01:10:00|23.85|21.58|23.52|21.28|23.88|21.6|23.41|21.18|0
1654132500000|2022-06-02 01:15:00|23.58|21.33|23.52|21.28|23.75|21.49|23.29|21.07|0
1654132800000|2022-06-02 01:20:00|23.54|21.3|23.8|21.53|24.33|22.01|23.54|21.3|0
1654133100000|2022-06-02 01:25:00|23.89|21.61|24.32|22|24.38|22.06|23.62|21.37|0
1654133400000|2022-06-02 01:30:00|24.44|22.11|24.37|22.05|24.73|22.38|24.08|21.79|0
1654133700000|2022-06-02 01:35:00|24.43|22.11|24.01|21.73|24.43|22.11|23.84|21.57|0
1654134000000|2022-06-02 01:40:00|24.07|21.78|23.48|21.25|24.19|21.88|23.4|21.17|0
1654134300000|2022-06-02 01:45:00|23.43|21.2|23.68|21.42|23.83|21.56|23.42|21.19|0
1654134600000|2022-06-02 01:50:00|23.71|21.45|23.76|21.5|24.05|21.76|23.19|20.98|0
1654134900000|2022-06-02 01:55:00|23.79|21.52|22.95|20.77|23.79|21.52|22.95|20.77|0
1654135200000|2022-06-02 02:00:00|23.01|20.82|22.27|20.15|23.06|20.87|22.17|20.06|0
1654135500000|2022-06-02 02:05:00|22.11|20|22.83|20.65|22.94|20.76|21.94|19.85|0
1654135800000|2022-06-02 02:10:00|22.77|20.6|23.45|21.21|23.5|21.27|22.6|20.45|0
1654136100000|2022-06-02 02:15:00|23.56|21.32|23.73|21.47|23.85|21.58|23.33|21.11|0
1654136400000|2022-06-02 02:20:00|23.79|21.52|23.61|21.36|23.9|21.63|23.32|21.1|0
1654136700000|2022-06-02 02:25:00|23.63|21.38|23.6|21.35|23.84|21.57|23.43|21.2|0
1654137000000|2022-06-02 02:30:00|23.66|21.41|23.94|21.66|24|21.72|23.43|21.2|0
1654137300000|2022-06-02 02:35:00|23.88|21.61|23.42|21.19|24|21.71|23.24|21.03|0
1654137600000|2022-06-02 02:40:00|23.3|21.08|22.9|20.72|23.36|21.13|22.84|20.66|0
1654137900000|2022-06-02 02:45:00|22.87|20.69|23.29|21.07|23.46|21.23|22.72|20.56|0
1654138200000|2022-06-02 02:50:00|23.32|21.09|23.11|20.91|23.34|21.12|22.91|20.73|0
1654138500000|2022-06-02 02:55:00|23.05|20.86|22.51|20.37|23.34|21.12|22.43|20.29|0
1654138800000|2022-06-02 03:00:00|22.54|20.39|22.53|20.39|22.9|20.72|22.48|20.34|0
1654139100000|2022-06-02 03:05:00|22.59|20.44|22.58|20.43|23.15|20.95|22.5|20.36|0
1654139400000|2022-06-02 03:10:00|22.61|20.46|22.35|20.23|22.64|20.48|22.14|20.03|0
1654139700000|2022-06-02 03:15:00|22.38|20.25|22.57|20.42|22.8|20.63|22.38|20.25|0
1654140000000|2022-06-02 03:20:00|22.6|20.45|22.62|20.47|22.85|20.67|22.6|20.45|0
1654140300000|2022-06-02 03:25:00|22.65|20.49|22.56|20.41|22.73|20.57|22.5|20.36|0
1654140600000|2022-06-02 03:30:00|22.59|20.43|22.47|20.33|22.73|20.56|22.33|20.2|0
1654140900000|2022-06-02 03:35:00|22.44|20.3|22.32|20.2|22.44|20.3|21.94|19.85|0
1654141200000|2022-06-02 03:40:00|22.38|20.25|22.43|20.29|22.79|20.62|22.35|20.22|0
1654141500000|2022-06-02 03:45:00|22.4|20.27|22.62|20.46|22.7|20.54|22.2|20.09|0
1654141800000|2022-06-02 03:50:00|22.7|20.54|22.39|20.25|22.76|20.59|22.33|20.21|0
1654142100000|2022-06-02 03:55:00|22.33|20.2|22.58|20.43|22.64|20.48|22.3|20.18|0
1654142400000|2022-06-02 04:00:00|22.6|20.45|22.51|20.37|22.8|20.63|22.4|20.27|0
1654142700000|2022-06-02 04:05:00|22.57|20.42|22.34|20.21|22.68|20.52|22.29|20.16|0
1654143000000|2022-06-02 04:10:00|22.4|20.26|22.5|20.36|22.67|20.51|22.4|20.26|0
1654143300000|2022-06-02 04:15:00|22.53|20.38|24.54|22.21|24.54|22.21|22.53|20.38|0
1654143600000|2022-06-02 04:20:00|24.51|22.18|24.3|21.99|24.54|22.21|24.25|21.94|0
1654143900000|2022-06-02 04:25:00|24.36|22.04|24.35|22.04|24.41|22.09|24.21|21.9|0
1654144200000|2022-06-02 04:30:00|24.41|22.03|24.47|22.14|24.47|22.14|24.29|21.98|0
1654144500000|2022-06-02 04:35:00|24.41|22.08|24.69|22.34|24.75|22.4|24.29|21.97|0
1654144800000|2022-06-02 04:40:00|24.75|22.39|24.63|22.28|24.87|22.5|24.57|22.23|0
1654145100000|2022-06-02 04:45:00|24.69|22.34|24.45|22.12|24.8|22.44|24.45|22.12|0
1654145400000|2022-06-02 04:50:00|24.39|22.06|24.2|21.9|24.39|22.06|23.91|21.64|0
1654145700000|2022-06-02 04:55:00|24.26|21.95|24.25|21.94|24.31|22|24.19|21.89|0
1654146000000|2022-06-02 05:00:00|24.31|22|24.19|21.88|24.6|22.26|24.19|21.88|0
1654146300000|2022-06-02 05:05:00|24.22|21.91|23.89|21.61|24.42|22.09|23.78|21.51|0
1654146600000|2022-06-02 05:10:00|23.83|21.56|22.58|20.43|23.83|21.56|22.58|20.43|0
1654146900000|2022-06-02 05:15:00|22.55|20.41|22.46|20.33|22.92|20.73|21.92|19.83|0
1654147200000|2022-06-02 05:20:00|22.52|20.38|22.51|20.37|22.74|20.57|22.3|20.17|0
1654147500000|2022-06-02 05:25:00|22.49|20.34|22.9|20.72|22.9|20.72|22.24|20.12|0
1654147800000|2022-06-02 05:30:00|22.92|20.74|22.5|20.36|22.95|20.76|22.5|20.36|0
1654148100000|2022-06-02 05:35:00|22.53|20.38|22.47|20.33|22.8|20.63|22.06|19.96|0
1654148400000|2022-06-02 05:40:00|22.44|20.3|22.93|20.75|22.99|20.8|22.44|20.3|0
1654148700000|2022-06-02 05:45:00|22.88|20.7|23.27|21.05|23.49|21.26|22.85|20.67|0
1654149000000|2022-06-02 05:50:00|23.38|21.15|23.83|21.56|23.89|21.61|23.27|21.05|0
1654149300000|2022-06-02 05:55:00|23.89|21.61|23.71|21.45|24.01|21.72|23.63|21.38|0
1654149600000|2022-06-02 06:00:00|23.65|21.4|24.31|22|24.37|22.05|23.54|21.29|0
1654149900000|2022-06-02 06:05:00|24.28|21.97|24.75|22.39|24.81|22.45|23.93|21.65|0
1654150200000|2022-06-02 06:10:00|24.81|22.45|24.21|21.91|24.87|22.5|24.15|21.85|0
1654150500000|2022-06-02 06:15:00|24.27|21.96|23.51|21.27|24.27|21.96|23.51|21.27|0
1654150800000|2022-06-02 06:20:00|23.57|21.32|23.74|21.47|23.74|21.48|23.45|21.22|0
1654151100000|2022-06-02 06:25:00|23.71|21.45|23.44|21.21|23.91|21.63|23.39|21.16|0
1654151400000|2022-06-02 06:30:00|23.47|21.23|23.32|21.1|23.61|21.36|23.27|21.05|0
1654151700000|2022-06-02 06:35:00|23.27|21.05|23.06|20.86|23.38|21.15|23.03|20.84|0
1654152000000|2022-06-02 06:40:00|23.03|20.84|23.31|21.09|23.6|21.35|23.03|20.84|0
1654152300000|2022-06-02 06:45:00|23.37|21.14|24.17|21.87|24.29|21.97|23.31|21.09|0
1654152600000|2022-06-02 06:50:00|24.23|21.92|24.63|22.29|24.81|22.45|24.05|21.76|0
1654152900000|2022-06-02 06:55:00|24.69|22.34|25.22|22.82|25.28|22.88|24.57|22.23|0
1654153200000|2022-06-02 07:00:00|25.16|22.77|26.48|24.08|26.51|24.11|25.1|22.71|0
1654153500000|2022-06-02 07:05:00|26.25|24.25|26.07|24.07|26.31|24.31|25.95|23.95|0
1654153800000|2022-06-02 07:10:00|26.13|24.13|26.15|24.15|26.3|24.3|25.54|23.54|0
1654154100000|2022-06-02 07:15:00|26.18|24.18|26.29|24.29|26.3|24.3|25.94|23.94|0
1654154400000|2022-06-02 07:20:00|26.2|24.2|26.23|24.23|26.29|24.29|25.93|23.93|0
1654154700000|2022-06-02 07:25:00|26.05|24.05|27.33|25.33|27.67|25.67|25.99|23.99|0
1654155000000|2022-06-02 07:30:00|27.3|25.3|26.75|24.75|27.6|25.6|26.45|24.45|0
1654155300000|2022-06-02 07:35:00|26.69|24.69|27.38|25.38|27.41|25.41|26.51|24.51|0
1654155600000|2022-06-02 07:40:00|27.35|25.35|27.1|25.1|27.41|25.41|26.86|24.86|0
1654155900000|2022-06-02 07:45:00|27.01|25.01|25.84|23.84|27.01|25.01|25.61|23.61|0
1654156200000|2022-06-02 07:50:00|25.78|23.78|26.19|24.19|26.54|24.54|25.66|23.66|0
1654156500000|2022-06-02 07:55:00|26.25|24.25|26.18|24.18|26.45|24.45|25.77|23.77|0
1654156800000|2022-06-02 08:00:00|26.24|24.24|26|24|26.24|24.24|25.36|23.36|0
1654157100000|2022-06-02 08:05:00|25.94|23.94|26.05|24.05|26.41|24.41|25.82|23.82|0
1654157400000|2022-06-02 08:10:00|26.11|24.11|27.33|25.33|27.52|25.52|26.05|24.05|0
1654157700000|2022-06-02 08:15:00|27.36|25.36|28.28|26.28|28.41|26.41|27.06|25.06|0
1654158000000|2022-06-02 08:20:00|28.41|26.41|28.56|26.56|28.66|26.66|28.19|26.19|0
1654158300000|2022-06-02 08:25:00|28.59|26.59|28.58|26.58|28.84|26.84|28.33|26.33|0
1654158600000|2022-06-02 08:30:00|28.65|26.65|28.58|26.58|28.84|26.84|28.27|26.27|0
1654158900000|2022-06-02 08:35:00|28.64|26.64|28.66|26.66|28.83|26.83|28.45|26.45|0
1654159200000|2022-06-02 08:40:00|28.7|26.7|28.72|26.72|28.85|26.85|28.57|26.57|0
1654159500000|2022-06-02 08:45:00|28.75|26.75|28.46|26.46|28.75|26.75|28.25|26.25|0
1654159800000|2022-06-02 08:50:00|28.49|26.49|27.99|25.99|28.56|26.56|27.99|25.99|0
1654160100000|2022-06-02 08:55:00|27.95|25.95|27.36|25.36|28.05|26.05|27.36|25.36|0
1654160400000|2022-06-02 09:00:00|27.3|25.3|27.66|25.66|27.91|25.91|25.98|23.98|0
1654160700000|2022-06-02 09:05:00|27.6|25.6|28|26|28.22|26.22|27.48|25.48|0
1654161000000|2022-06-02 09:10:00|27.97|25.97|28.08|26.08|28.21|26.21|27.78|25.78|0
1654161300000|2022-06-02 09:15:00|28.02|26.02|28.58|26.58|28.64|26.64|28.02|26.02|0
1654161600000|2022-06-02 09:20:00|28.55|26.55|28.67|26.67|28.83|26.83|28.39|26.39|0
1654161900000|2022-06-02 09:25:00|28.7|26.7|28.82|26.82|29.01|27.01|28.69|26.69|0
1654162200000|2022-06-02 09:30:00|28.85|26.85|28.15|26.15|28.95|26.95|27.96|25.96|0
1654162500000|2022-06-02 09:35:00|28.12|26.12|27.99|25.99|28.3|26.3|27.81|25.81|0
1654162800000|2022-06-02 09:40:00|28.05|26.05|28.04|26.04|28.36|26.36|27.95|25.95|0
1654163100000|2022-06-02 09:45:00|27.98|25.98|27.94|25.94|28.23|26.23|27.82|25.82|0
1654163400000|2022-06-02 09:50:00|27.91|25.91|27.47|25.47|27.91|25.91|27.23|25.23|0
1654163700000|2022-06-02 09:55:00|27.5|25.5|27.4|25.4|27.65|25.65|27.35|25.35|0
1654164000000|2022-06-02 10:00:00|27.43|25.43|27.61|25.61|27.67|25.67|27.25|25.25|0
1654164300000|2022-06-02 10:05:00|27.89|25.89|27.76|25.76|28.08|26.08|27.27|25.27|0
1654164600000|2022-06-02 10:10:00|27.73|25.73|28.13|26.13|28.13|26.13|27.7|25.7|0
1654164900000|2022-06-02 10:15:00|28.06|26.06|27.75|25.75|28.25|26.25|27.75|25.75|0
1654165200000|2022-06-02 10:20:00|27.81|25.81|26.89|24.89|27.81|25.81|26.89|24.89|0
1654165500000|2022-06-02 10:25:00|26.91|24.91|26.7|24.7|27.01|25.01|26.34|24.34|0
1654165800000|2022-06-02 10:30:00|26.64|24.64|26.81|24.81|27.18|25.18|26.58|24.58|0
1654166100000|2022-06-02 10:35:00|26.87|24.87|27.75|25.75|27.75|25.75|26.84|24.84|0
1654166400000|2022-06-02 10:40:00|27.81|25.81|28.65|26.65|28.68|26.68|27.81|25.81|0
1654166700000|2022-06-02 10:45:00|28.72|26.72|29.42|27.42|29.55|27.55|28.65|26.65|0
1654167000000|2022-06-02 10:50:00|29.38|27.38|29.41|27.41|29.47|27.47|28.96|26.96|0
1654167300000|2022-06-02 10:55:00|29.5|27.5|29.27|27.27|29.6|27.6|29.21|27.21|0
1654167600000|2022-06-02 11:00:00|29.24|27.24|28.18|26.18|29.27|27.27|28.18|26.18|0
1654167900000|2022-06-02 11:05:00|28.21|26.21|28.3|26.3|28.37|26.37|28.18|26.18|0
1654168200000|2022-06-02 11:10:00|28.37|26.37|28.17|26.17|28.49|26.49|28.11|26.11|0
1654168500000|2022-06-02 11:15:00|28.2|26.2|27.82|25.82|28.23|26.23|27.79|25.79|0
1654168800000|2022-06-02 11:20:00|27.85|25.85|28.85|26.85|29.01|27.01|27.79|25.79|0
1654169100000|2022-06-02 11:25:00|28.79|26.79|29|27|29|27|28.47|26.47|0
1654169400000|2022-06-02 11:30:00|28.91|26.91|28.52|26.52|29|27|28.08|26.08|0
1654169700000|2022-06-02 11:35:00|28.58|26.58|28.83|26.83|29.16|27.16|28.46|26.46|0
1654170000000|2022-06-02 11:40:00|28.86|26.86|28.41|26.41|29.15|27.15|28.35|26.35|0
1654170300000|2022-06-02 11:45:00|28.38|26.38|28.63|26.63|29.21|27.21|28.19|26.19|0
1654170600000|2022-06-02 11:50:00|28.5|26.5|28.62|26.62|28.68|26.68|28.43|26.43|0
1654170900000|2022-06-02 11:55:00|28.56|26.56|28.49|26.49|28.59|26.59|28.24|26.24|0
1654171200000|2022-06-02 12:00:00|28.55|26.55|28.42|26.42|28.9|26.9|28.36|26.36|0
1654171500000|2022-06-02 12:05:00|28.38|26.38|26.99|24.99|28.38|26.38|26.87|24.87|0
1654171800000|2022-06-02 12:10:00|26.93|24.93|27.35|25.35|27.35|25.35|26.62|24.62|0
1654172100000|2022-06-02 12:15:00|27.5|25.5|27.25|25.25|28.91|26.91|26.38|24.38|0
1654172400000|2022-06-02 12:20:00|27.16|25.16|27.49|25.49|27.89|25.89|27.15|25.15|0
1654172700000|2022-06-02 12:25:00|27.58|25.58|27.26|25.26|27.79|25.79|26.93|24.93|0
1654173000000|2022-06-02 12:30:00|27.11|25.11|26.35|24.35|27.76|25.76|26.23|24.23|0
1654173300000|2022-06-02 12:35:00|26.29|24.29|27.22|25.22|27.56|25.56|26.23|24.23|0
1654173600000|2022-06-02 12:40:00|27.19|25.19|26.88|24.88|28.05|26.05|26.88|24.88|0
1654173900000|2022-06-02 12:45:00|26.82|24.82|27.06|25.06|27.42|25.42|26.43|24.43|0
1654174200000|2022-06-02 12:50:00|27.05|25.05|27.6|25.6|27.69|25.69|26.99|24.99|0
1654174500000|2022-06-02 12:55:00|27.57|25.57|26.2|24.2|27.72|25.72|26.08|24.08|0
1654174800000|2022-06-02 13:00:00|26.14|24.14|24.24|22.24|26.92|24.92|24.24|22.24|0
1654175100000|2022-06-02 13:05:00|24.13|22.13|22.87|20.87|24.97|22.97|22.5|20.5|0
1654175400000|2022-06-02 13:10:00|22.81|20.81|23.18|21.18|23.19|21.19|21.97|19.97|0
1654175700000|2022-06-02 13:15:00|23.13|21.13|23.39|21.39|23.56|21.56|22.43|20.43|0
1654176000000|2022-06-02 13:20:00|23.31|21.31|22.79|20.79|23.55|21.55|22.79|20.79|0
1654176300000|2022-06-02 13:25:00|22.74|20.74|22.84|20.84|23.19|21.19|21.93|19.93|0
1654176600000|2022-06-02 13:30:00|22.95|20.95|22.31|20.31|23.22|21.22|19.75|17.87|0
1654176900000|2022-06-02 13:35:00|22.36|20.36|21.48|19.48|22.36|20.36|19.08|17.27|0
1654177200000|2022-06-02 13:40:00|21.12|19.12|21.83|19.83|22.4|20.4|19.94|18.04|0
1654177500000|2022-06-02 13:45:00|21.57|19.57|22.29|20.29|22.29|20.29|19.94|18.04|0
1654177800000|2022-06-02 13:50:00|22.24|20.24|20.8|18.82|22.24|20.24|20.44|18.49|0
1654178100000|2022-06-02 13:55:00|20.77|18.79|20.2|18.28|20.77|18.79|18.55|16.79|0
1654178400000|2022-06-02 14:00:00|20.25|18.32|20.84|18.85|22.06|20.06|19.47|17.62|0
1654178700000|2022-06-02 14:05:00|21.14|19.14|19.93|18.03|21.22|19.22|19.09|17.27|0
1654179000000|2022-06-02 14:10:00|20.13|18.22|24.42|22.42|24.76|22.76|19.95|18.05|0
1654179300000|2022-06-02 14:15:00|24.02|22.02|21.25|19.25|24.36|22.36|21.2|19.2|0
1654179600000|2022-06-02 14:20:00|21.35|19.35|18.35|16.6|22.02|20.02|18.11|16.39|0
1654179900000|2022-06-02 14:25:00|18.2|16.47|19.31|17.47|19.31|17.47|17.64|15.96|0
1654180200000|2022-06-02 14:30:00|19.28|17.44|20.67|18.7|21.18|19.18|18.72|16.94|0
1654180500000|2022-06-02 14:35:00|20.43|18.49|21.15|19.15|21.38|19.38|19.8|17.91|0
1654180800000|2022-06-02 14:40:00|21.33|19.33|21.48|19.48|21.94|19.94|20.53|18.57|0
1654181100000|2022-06-02 14:45:00|21.4|19.4|22.01|20.01|22.3|20.3|20.45|18.5|0
1654181400000|2022-06-02 14:50:00|21.88|19.88|21.98|19.98|22.51|20.51|21.27|19.27|0
1654181700000|2022-06-02 14:55:00|22.03|20.03|23.03|21.03|23.2|21.2|21.72|19.72|0
1654182000000|2022-06-02 15:00:00|23.09|21.09|25.04|23.04|25.56|23.56|22.66|20.66|0
1654182300000|2022-06-02 15:05:00|25.09|23.09|25.73|23.73|25.97|23.97|24.6|22.6|0
1654182600000|2022-06-02 15:10:00|25.85|23.85|25.72|23.72|28.58|26.58|25.3|23.3|0
1654182900000|2022-06-02 15:15:00|25.84|23.84|24.99|22.99|26.26|24.26|24.59|22.59|0
1654183200000|2022-06-02 15:20:00|25.05|23.05|25.23|23.23|25.44|23.44|24.41|22.41|0
1654183500000|2022-06-02 15:25:00|25.28|23.28|25.46|23.46|26.19|24.19|24.46|22.46|0
1654183800000|2022-06-02 15:30:00|25.58|23.58|24.8|22.8|25.64|23.64|23.94|21.94|0
1654184100000|2022-06-02 15:35:00|24.74|22.74|24.21|22.21|24.74|22.74|23.48|21.48|0
1654184400000|2022-06-02 15:40:00|24.33|22.33|26.91|24.91|27.22|25.22|24.33|22.33|0
1654184700000|2022-06-02 15:45:00|26.97|24.97|28.53|26.53|29.01|27.01|26.53|24.53|0
1654185000000|2022-06-02 15:50:00|28.49|26.49|27.64|25.64|29.09|27.09|27.51|25.51|0
1654185300000|2022-06-02 15:55:00|27.77|25.77|26.31|24.31|27.9|25.9|26.06|24.06|0
1654185600000|2022-06-02 16:00:00|26.62|24.62|27.18|25.18|27.18|25.18|25.81|23.81|0
1654185900000|2022-06-02 16:05:00|27.05|25.05|26.73|24.73|27.18|25.18|26.23|24.23|0
1654186200000|2022-06-02 16:10:00|26.61|24.61|26.98|24.98|27.36|25.36|26.29|24.29|0
1654186500000|2022-06-02 16:15:00|27.04|25.04|28.26|26.26|28.39|26.39|26.97|24.97|0
1654186800000|2022-06-02 16:20:00|28.32|26.32|29.93|27.93|29.93|27.93|27.87|25.87|0
1654187100000|2022-06-02 16:25:00|29.86|27.86|30.61|28.61|30.68|28.68|29.45|27.45|0
1654187400000|2022-06-02 16:30:00|30.82|28.82|31.16|29.16|31.38|29.38|30.4|28.4|0
1654187700000|2022-06-02 16:35:00|31.23|29.23|32.3|30.3|32.37|30.37|31.02|29.02|0
1654188000000|2022-06-02 16:40:00|32.37|30.37|31.28|29.28|32.44|30.44|30.04|28.04|0
1654188300000|2022-06-02 16:45:00|31.43|29.43|30.22|28.22|31.43|29.43|29.95|27.95|0
1654188600000|2022-06-02 16:50:00|30.36|28.36|31.85|29.85|32.06|30.06|30.22|28.22|0
1654188900000|2022-06-02 16:55:00|31.7|29.7|31.05|29.05|31.77|29.77|30.42|28.42|0
1654189200000|2022-06-02 17:00:00|31.12|29.12|31.76|29.76|31.83|29.83|30.7|28.7|0
1654189500000|2022-06-02 17:05:00|31.69|29.69|32.25|30.25|32.25|30.25|31.11|29.11|0
1654189800000|2022-06-02 17:10:00|32.03|30.03|30.54|28.54|32.43|30.43|29.99|27.99|0
1654190100000|2022-06-02 17:15:00|30.75|28.75|31.8|29.8|31.84|29.84|30.13|28.13|0
1654190400000|2022-06-02 17:20:00|31.73|29.73|31.8|29.8|32.45|30.45|31.13|29.13|0
1654190700000|2022-06-02 17:25:00|31.9|29.9|31.93|29.93|32.23|30.23|30.46|28.46|0
1654191000000|2022-06-02 17:30:00|32|30|33.01|31.01|33.01|31.01|31.72|29.72|0
1654191300000|2022-06-02 17:35:00|33.09|31.09|32.93|30.93|33.09|31.09|32.21|30.21|0
1654191600000|2022-06-02 17:40:00|33.01|31.01|33.52|31.52|33.67|31.67|31.99|29.99|0
1654191900000|2022-06-02 17:45:00|33.67|31.67|34.18|32.18|34.26|32.26|33|31|0
1654192200000|2022-06-02 17:50:00|34.34|32.34|33.58|31.58|34.56|32.56|33.21|31.21|0
1654192500000|2022-06-02 17:55:00|33.5|31.5|33.94|31.94|34.02|32.02|32.4|30.4|0
1654192800000|2022-06-02 18:00:00|33.87|31.87|34.69|32.69|34.92|32.92|33.27|31.27|0
1654193100000|2022-06-02 18:05:00|34.85|32.85|35.15|33.15|35.85|33.85|34.47|32.47|0
1654193400000|2022-06-02 18:10:00|34.99|32.99|35.6|33.6|35.68|33.68|34.23|32.23|0
1654193700000|2022-06-02 18:15:00|35.68|33.68|35.29|33.29|35.68|33.68|34.75|32.75|0
1654194000000|2022-06-02 18:20:00|35.21|33.21|35.28|33.28|35.67|33.67|34.9|32.9|0
1654194300000|2022-06-02 18:25:00|35.13|33.13|36.01|34.01|36.22|34.22|34.24|32.24|0
1654194600000|2022-06-02 18:30:00|36.08|34.08|37.36|35.36|37.65|35.65|36.01|34.01|0
1654194900000|2022-06-02 18:35:00|37.41|35.41|37.48|35.48|37.64|35.64|36.93|34.93|0
1654195200000|2022-06-02 18:40:00|37.4|35.4|37|35|37.59|35.59|36.29|34.29|0
1654195500000|2022-06-02 18:45:00|37.15|35.15|36.52|34.52|37.78|35.78|36.52|34.52|0
1654195800000|2022-06-02 18:50:00|36.44|34.44|36.67|34.67|37.46|35.46|35.74|33.74|0
1654196100000|2022-06-02 18:55:00|36.59|34.59|34.37|32.37|36.82|34.82|34.22|32.22|0
1654196400000|2022-06-02 19:00:00|34.29|32.29|36.11|34.11|36.65|34.65|34.07|32.07|0
1654196700000|2022-06-02 19:05:00|36.03|34.03|36.25|34.25|36.88|34.88|35.68|33.68|0
1654197000000|2022-06-02 19:10:00|35.87|33.87|37.19|35.19|37.42|35.42|35.64|33.64|0
1654197300000|2022-06-02 19:15:00|37.27|35.27|37.5|35.5|37.9|35.9|36.79|34.79|0
1654197600000|2022-06-02 19:20:00|37.42|35.42|37.73|35.73|37.93|35.93|36.7|34.7|0
1654197900000|2022-06-02 19:25:00|37.81|35.81|36.3|34.3|38.61|36.61|35.34|33.34|0
1654198200000|2022-06-02 19:30:00|36.07|34.07|37.39|35.39|37.47|35.47|35.99|33.99|0
1654198500000|2022-06-02 19:35:00|37.47|35.47|37.39|35.39|38.19|36.19|36.91|34.91|0
1654198800000|2022-06-02 19:40:00|37.34|35.34|38.75|36.75|38.75|36.75|37.07|35.07|0
1654199100000|2022-06-02 19:45:00|38.66|36.66|39.15|37.15|39.73|37.73|37.77|35.77|0
1654199400000|2022-06-02 19:50:00|40.22|38.22|40.64|38.64|41.07|39.07|39.06|37.06|0
1654199700000|2022-06-02 19:55:00|40.14|38.14|41.85|39.85|42.84|40.84|40.14|38.14|0
1654200000000|2022-06-02 20:00:00|41.5|39.5|41.24|39.24|42.02|40.02|40.3|38.3|0
1654200300000|2022-06-02 20:05:00|41.15|39.15|41.32|39.32|41.76|39.76|41.06|39.06|0
1654200600000|2022-06-02 20:10:00|41.06|39.06|39.61|37.61|41.23|39.23|39.52|37.52|0
1654200900000|2022-06-02 20:15:00|40.14|37.74|40.47|38.07|40.73|38.33|39.81|37.41|0
1654201200000|2022-06-02 20:20:00|40.56|38.16|41.79|39.39|41.93|39.53|40.43|38.03|0
1654201500000|2022-06-02 20:25:00|41.84|39.44|41.74|39.34|42.36|39.96|41.66|39.26|0
1654201800000|2022-06-02 20:30:00|41.83|39.43|41.82|39.42|42|39.6|41.65|39.25|0
1654202100000|2022-06-02 20:35:00|41.91|39.51|42.08|39.68|42.17|39.77|41.78|39.38|0
1654202400000|2022-06-02 20:40:00|41.99|39.59|42.86|40.46|42.86|40.46|41.99|39.59|0
1654202700000|2022-06-02 20:45:00|42.77|40.37|42.68|40.28|42.77|40.37|42.51|40.11|0
1654203000000|2022-06-02 20:50:00|42.76|40.36|42.84|40.44|42.94|40.54|42.76|40.36|0
1654203300000|2022-06-02 20:55:00|42.67|40.27|42.53|40.13|42.76|40.36|42.53|40.13|0
1654203600000|2022-06-02 21:00:00|42.63|40.23|42.65|40.25|42.73|40.33|42.5|40.1|0
1654203900000|2022-06-02 21:05:00|42.77|40.37|42.8|40.4|42.85|40.45|42.67|40.27|0
1654204200000|2022-06-02 21:10:00|42.79|40.39|42.64|40.24|42.8|40.4|42.64|40.24|0
1654204500000|2022-06-02 21:15:00|42.63|40.23|42.63|40.23|42.78|40.38|42.6|40.2|0
1654204800000|2022-06-02 21:20:00|42.76|40.36|42.78|40.38|42.85|40.45|42.61|40.21|0
1654205100000|2022-06-02 21:25:00|42.77|40.37|42.75|40.35|42.78|40.38|42.66|40.26|0
1654205400000|2022-06-02 21:30:00|42.74|40.34|42.83|40.43|42.86|40.46|42.73|40.33|0
1654205700000|2022-06-02 21:35:00|42.82|40.42|42.78|40.38|42.83|40.43|42.65|40.25|0
1654206000000|2022-06-02 21:40:00|42.77|40.37|42.37|39.97|42.83|40.43|42.37|39.97|0
1654206300000|2022-06-02 21:45:00|42.38|39.98|42.3|39.9|42.51|40.11|42.3|39.9|0
1654206600000|2022-06-02 21:50:00|42.33|39.93|42.3|39.9|42.36|39.96|42.29|39.89|0
1654206900000|2022-06-02 21:55:00|42.33|39.93|42.27|39.87|42.33|39.93|42.27|39.87|0
1654207200000|2022-06-02 22:00:00|42.43|40.03|43.27|40.87|43.54|41.14|42.39|39.99|0
1654207500000|2022-06-02 22:05:00|43.36|40.96|46.37|43.97|46.46|44.06|43.27|40.87|0
1654207800000|2022-06-02 22:10:00|46.27|43.87|45.24|42.84|46.27|43.87|45.06|42.66|0
1654208100000|2022-06-02 22:15:00|45.15|42.75|44.69|42.29|45.15|42.75|44.69|42.29|0
1654208400000|2022-06-02 22:20:00|44.73|42.33|44.31|41.91|44.73|42.33|44.23|41.83|0
1654208700000|2022-06-02 22:25:00|44.41|42.01|43.5|41.1|44.41|42.01|43.41|41.01|0
1654209000000|2022-06-02 22:30:00|43.41|41.01|43.85|41.45|43.94|41.54|43.36|40.96|0
1654209300000|2022-06-02 22:35:00|43.89|41.49|43.57|41.17|44.02|41.62|43.57|41.17|0
1654209600000|2022-06-02 22:40:00|43.61|41.21|43.56|41.16|43.75|41.35|43.56|41.16|0
1654209900000|2022-06-02 22:45:00|43.65|41.25|44|41.6|44.14|41.74|43.6|41.2|0
1654210200000|2022-06-02 22:50:00|44.09|41.69|43.77|41.37|44.18|41.78|43.73|41.33|0
1654210500000|2022-06-02 22:55:00|43.82|41.42|43.49|41.09|43.99|41.59|43.31|40.91|0
1654210800000|2022-06-02 23:00:00|43.45|41.05|43.98|41.58|44.16|41.76|43.45|41.05|0
1654211100000|2022-06-02 23:05:00|44.02|41.62|43.79|41.39|44.52|42.12|43.7|41.3|0
1654211400000|2022-06-02 23:10:00|43.88|41.48|44.51|42.11|44.87|42.47|43.88|41.48|0
1654211700000|2022-06-02 23:15:00|44.6|42.2|44.77|42.37|44.78|42.38|44.23|41.83|0
1654212000000|2022-06-02 23:20:00|44.86|42.46|44.58|42.18|44.91|42.51|44.31|41.91|0
1654212300000|2022-06-02 23:25:00|44.49|42.09|44.48|42.08|44.63|42.23|44.31|41.91|0
1654212600000|2022-06-02 23:30:00|44.44|42.04|44.75|42.35|44.93|42.53|44.25|41.85|0
1654212900000|2022-06-02 23:35:00|44.48|42.08|44.56|42.16|44.65|42.25|44.2|41.8|0
1654213200000|2022-06-02 23:40:00|44.47|42.07|44.1|41.7|44.47|42.07|43.83|41.43|0
1654213500000|2022-06-02 23:45:00|43.92|41.52|43.41|41.01|43.92|41.52|43.37|40.97|0
1654213800000|2022-06-02 23:50:00|43.46|41.06|43.76|41.36|43.85|41.45|43.28|40.88|0
1654214100000|2022-06-02 23:55:00|43.81|41.41|43.71|41.31|44.08|41.68|43.53|41.13|0
1654214400000|2022-06-03 00:00:00|43.62|41.22|43.35|40.95|43.71|41.31|42.73|40.33|0
1654214700000|2022-06-03 00:05:00|43.26|40.86|43.88|41.48|44.15|41.75|43.26|40.86|0
1654215000000|2022-06-03 00:10:00|43.97|41.57|43.6|41.2|44.15|41.75|43.24|40.84|0
1654215300000|2022-06-03 00:15:00|43.69|41.29|43.14|40.74|43.78|41.38|42.7|40.3|0
1654215600000|2022-06-03 00:20:00|43.23|40.83|43.67|41.27|44.13|41.73|43.01|40.61|0
1654215900000|2022-06-03 00:25:00|43.76|41.36|43.84|41.44|43.85|41.45|43.13|40.73|0
1654216200000|2022-06-03 00:30:00|44.3|41.9|43.66|41.26|44.48|42.08|43.57|41.17|0
1654216500000|2022-06-03 00:35:00|43.57|41.17|43.38|40.98|44.02|41.62|43.2|40.8|0
1654216800000|2022-06-03 00:40:00|43.47|41.07|43.01|40.61|43.47|41.07|42.84|40.44|0
1654217100000|2022-06-03 00:45:00|42.93|40.53|42.48|40.08|43.01|40.61|41.91|39.51|0
1654217400000|2022-06-03 00:50:00|42.56|40.16|42.73|40.33|42.87|40.47|41.86|39.46|0
1654217700000|2022-06-03 00:55:00|42.78|40.38|41.63|39.23|42.78|40.38|41.63|39.23|0
1654218000000|2022-06-03 01:00:00|41.72|39.32|42.15|39.75|42.15|39.75|41.54|39.14|0
1654218300000|2022-06-03 01:05:00|42.06|39.66|42.09|39.69|42.67|40.27|41.54|39.14|0
1654218600000|2022-06-03 01:10:00|42.05|39.65|42.39|39.99|42.66|40.26|41.79|39.39|0
1654218900000|2022-06-03 01:15:00|42.35|39.95|42.39|39.99|42.57|40.17|42.13|39.73|0
1654219200000|2022-06-03 01:20:00|42.3|39.9|42.29|39.89|42.82|40.42|42.29|39.89|0
1654219500000|2022-06-03 01:25:00|42.24|39.84|42.24|39.84|42.38|39.98|41.93|39.53|0
1654219800000|2022-06-03 01:30:00|42.19|39.79|42.19|39.79|42.72|40.32|42.19|39.79|0
1654220100000|2022-06-03 01:35:00|42.23|39.83|42.44|40.04|43.15|40.75|42.01|39.61|0
1654220400000|2022-06-03 01:40:00|42.53|40.13|42.96|40.56|43.18|40.78|42.53|40.13|0
1654220700000|2022-06-03 01:45:00|43.05|40.65|43.22|40.82|43.58|41.18|42.96|40.56|0
1654221000000|2022-06-03 01:50:00|43.13|40.73|43.48|41.08|43.53|41.13|43.13|40.73|0
1654221300000|2022-06-03 01:55:00|43.44|41.04|43.3|40.9|43.79|41.39|43.21|40.81|0
1654221600000|2022-06-03 02:00:00|43.29|40.89|43.02|40.62|43.6|41.2|43.02|40.62|0
1654221900000|2022-06-03 02:05:00|43.11|40.71|42.48|40.08|43.11|40.71|42.48|40.08|0
1654222200000|2022-06-03 02:10:00|42.39|39.99|42.74|40.34|42.78|40.38|42.22|39.82|0
1654222500000|2022-06-03 02:15:00|42.83|40.43|42.73|40.33|43|40.6|42.64|40.24|0
1654222800000|2022-06-03 02:20:00|42.68|40.28|42.81|40.41|42.9|40.5|42.6|40.2|0
1654223100000|2022-06-03 02:25:00|42.85|40.45|42.58|40.18|42.85|40.45|42.54|40.14|0
1654223400000|2022-06-03 02:30:00|42.63|40.23|42.35|39.95|42.89|40.49|42.35|39.95|0
1654223700000|2022-06-03 02:35:00|42.27|39.87|42.17|39.77|42.66|40.26|42.17|39.77|0
1654224000000|2022-06-03 02:40:00|42.08|39.68|42.43|40.03|42.52|40.12|42|39.6|0
1654224300000|2022-06-03 02:45:00|42.34|39.94|42.42|40.02|42.78|40.38|42.25|39.85|0
1654224600000|2022-06-03 02:50:00|42.51|40.11|42.59|40.19|42.72|40.32|42.41|40.01|0
1654224900000|2022-06-03 02:55:00|42.63|40.23|42.4|40|42.63|40.23|42.27|39.87|0
1654225200000|2022-06-03 03:00:00|42.49|40.09|42.48|40.08|42.58|40.18|42.22|39.82|0
1654225500000|2022-06-03 03:05:00|42.53|40.13|41.95|39.55|42.66|40.26|41.9|39.5|0
1654225800000|2022-06-03 03:10:00|41.9|39.5|41.81|39.41|41.9|39.5|41.42|39.02|0
1654226100000|2022-06-03 03:15:00|41.77|39.37|41.5|39.1|41.94|39.54|41.5|39.1|0
1654226400000|2022-06-03 03:20:00|41.41|39.01|41.66|39.26|41.75|39.35|41.32|38.92|0
1654226700000|2022-06-03 03:25:00|41.84|39.44|41.74|39.34|41.84|39.44|41.57|39.17|0
1654227000000|2022-06-03 03:30:00|41.66|39.26|41.47|39.07|41.74|39.34|41.3|38.9|0
1654227300000|2022-06-03 03:35:00|41.56|39.16|41.55|39.15|41.64|39.24|41.43|39.03|0
1654227600000|2022-06-03 03:40:00|41.59|39.19|42.07|39.67|42.07|39.67|41.55|39.15|0
1654227900000|2022-06-03 03:45:00|42.02|39.62|41.71|39.31|42.07|39.67|41.54|39.14|0
1654228200000|2022-06-03 03:50:00|41.67|39.27|41.79|39.39|41.8|39.4|41.45|39.05|0
1654228500000|2022-06-03 03:55:00|41.83|39.43|41.61|39.21|41.96|39.56|41.52|39.12|0
1654228800000|2022-06-03 04:00:00|41.65|39.25|42.12|39.72|42.3|39.9|41.65|39.25|0
1654229100000|2022-06-03 04:05:00|42.08|39.68|42.33|39.93|42.38|39.98|41.95|39.55|0
1654229400000|2022-06-03 04:10:00|42.38|39.98|42.46|40.06|42.55|40.15|42.2|39.8|0
1654229700000|2022-06-03 04:15:00|42.55|40.15|42.63|40.23|42.72|40.32|42.54|40.14|0
1654230000000|2022-06-03 04:20:00|42.72|40.32|42.53|40.13|42.76|40.36|42.44|40.04|0
1654230300000|2022-06-03 04:25:00|42.62|40.22|42.7|40.3|42.7|40.3|42.53|40.13|0
1654230600000|2022-06-03 04:30:00|42.79|40.39|43.09|40.69|43.32|40.92|42.79|40.39|0
1654230900000|2022-06-03 04:35:00|43.05|40.65|42.95|40.55|43.05|40.65|42.78|40.38|0
1654231200000|2022-06-03 04:40:00|42.91|40.51|42.77|40.37|42.91|40.51|42.59|40.19|0
1654231500000|2022-06-03 04:45:00|42.85|40.45|42.58|40.18|42.94|40.54|42.58|40.18|0
1654231800000|2022-06-03 04:50:00|42.49|40.09|41.87|39.47|42.49|40.09|41.74|39.34|0
1654232100000|2022-06-03 04:55:00|41.91|39.51|41.69|39.29|41.91|39.51|41.56|39.16|0
1654232400000|2022-06-03 05:00:00|41.6|39.2|41.77|39.37|42.03|39.63|41.55|39.15|0
1654232700000|2022-06-03 05:05:00|41.85|39.45|41.8|39.4|42.03|39.63|41.71|39.31|0
1654233000000|2022-06-03 05:10:00|41.76|39.36|41.93|39.53|41.97|39.57|41.76|39.36|0
1654233300000|2022-06-03 05:15:00|42.01|39.61|41.92|39.52|42.01|39.61|41.83|39.43|0
1654233600000|2022-06-03 05:20:00|42|39.6|42.53|40.13|42.7|40.3|41.92|39.52|0
1654233900000|2022-06-03 05:25:00|42.52|40.12|42.87|40.47|42.96|40.56|42.52|40.12|0
1654234200000|2022-06-03 05:30:00|42.96|40.56|42.77|40.37|43.22|40.82|42.77|40.37|0
1654234500000|2022-06-03 05:35:00|42.69|40.29|43.3|40.9|43.3|40.9|42.69|40.29|0
1654234800000|2022-06-03 05:40:00|43.39|40.99|42.67|40.27|43.66|41.26|42.62|40.22|0
1654235100000|2022-06-03 05:45:00|42.62|40.22|42.62|40.22|42.89|40.49|42.49|40.09|0
1654235400000|2022-06-03 05:50:00|42.66|40.26|42.83|40.43|42.92|40.52|42.31|39.91|0
1654235700000|2022-06-03 05:55:00|42.65|40.25|43.31|40.91|43.31|40.91|42.3|39.9|0
1654236000000|2022-06-03 06:00:00|43.22|40.82|42.86|40.46|43.22|40.82|42.15|39.75|0
1654236300000|2022-06-03 06:05:00|42.77|40.37|43.03|40.63|43.03|40.63|42.19|39.79|0
1654236600000|2022-06-03 06:10:00|42.94|40.54|42.93|40.53|43.38|40.98|42.76|40.36|0
1654236900000|2022-06-03 06:15:00|42.84|40.44|43.19|40.79|43.46|41.06|42.71|40.31|0
1654237200000|2022-06-03 06:20:00|43.28|40.88|43.81|41.41|43.9|41.5|43.1|40.7|0
1654237500000|2022-06-03 06:25:00|43.9|41.5|42.82|40.42|44.08|41.68|42.82|40.42|0
1654237800000|2022-06-03 06:30:00|42.86|40.46|43.16|40.76|43.53|41.13|42.73|40.33|0
1654238100000|2022-06-03 06:35:00|43.25|40.85|42.89|40.49|43.43|41.03|42.72|40.32|0
1654238400000|2022-06-03 06:40:00|42.93|40.53|43.28|40.88|43.33|40.93|42.89|40.49|0
1654238700000|2022-06-03 06:45:00|43.24|40.84|42.79|40.39|43.51|41.11|42.79|40.39|0
1654239000000|2022-06-03 06:50:00|42.78|40.38|42.25|39.85|42.92|40.52|41.99|39.59|0
1654239300000|2022-06-03 06:55:00|42.16|39.76|42.15|39.75|42.42|40.02|42.11|39.71|0
1654239600000|2022-06-03 07:00:00|42.06|39.66|41.02|38.62|42.06|39.66|40.08|37.68|0
1654239900000|2022-06-03 07:05:00|40.82|38.82|40.73|38.73|40.94|38.94|39.97|37.97|0
1654240200000|2022-06-03 07:10:00|40.81|38.81|40.86|38.86|41.04|39.04|40.19|38.19|0
1654240500000|2022-06-03 07:15:00|40.95|38.95|40.64|38.64|41.03|39.03|40.43|38.43|0
1654240800000|2022-06-03 07:20:00|40.6|38.6|40.34|38.34|40.89|38.89|40.17|38.17|0
1654241100000|2022-06-03 07:25:00|40.25|38.25|39.32|37.32|40.25|38.25|39.16|37.16|0
1654241400000|2022-06-03 07:30:00|39.24|37.24|39.15|37.15|39.82|37.82|39.15|37.15|0
1654241700000|2022-06-03 07:35:00|39.19|37.19|39.31|37.31|39.64|37.64|38.49|36.49|0
1654242000000|2022-06-03 07:40:00|39.39|37.39|39.72|37.72|39.8|37.8|39.01|37.01|0
1654242300000|2022-06-03 07:45:00|39.67|37.67|39.76|37.76|40.14|38.14|39.29|37.29|0
1654242600000|2022-06-03 07:50:00|39.72|37.72|39.75|37.75|40.05|38.05|39.39|37.39|0
1654242900000|2022-06-03 07:55:00|39.8|37.8|38.92|36.92|39.88|37.88|38.92|36.92|0
1654243200000|2022-06-03 08:00:00|38.88|36.88|38.71|36.71|39.13|37.13|37.9|35.9|0
1654243500000|2022-06-03 08:05:00|38.63|36.63|38.87|36.87|39.28|37.28|38.46|36.46|0
1654243800000|2022-06-03 08:10:00|38.82|36.82|39.77|37.77|40.23|38.23|38.82|36.82|0
1654244100000|2022-06-03 08:15:00|39.68|37.68|40.09|38.09|40.52|38.52|39.59|37.59|0
1654244400000|2022-06-03 08:20:00|40.18|38.18|39.17|37.17|40.26|38.26|39.17|37.17|0
1654244700000|2022-06-03 08:25:00|39.09|37.09|39.16|37.16|39.25|37.25|38.67|36.67|0
1654245000000|2022-06-03 08:30:00|39.08|37.08|39.07|37.07|39.57|37.57|38.91|36.91|0
1654245300000|2022-06-03 08:35:00|39.15|37.15|38.33|36.33|39.31|37.31|38.33|36.33|0
1654245600000|2022-06-03 08:40:00|38.25|36.25|38.56|36.56|38.81|36.81|38.2|36.2|0
1654245900000|2022-06-03 08:45:00|38.52|36.52|38.31|36.31|39.05|37.05|38.15|36.15|0
1654246200000|2022-06-03 08:50:00|38.23|36.23|38.14|36.14|38.39|36.39|37.5|35.5|0
1654246500000|2022-06-03 08:55:00|37.98|35.98|38.79|36.79|38.87|36.87|37.89|35.89|0
1654246800000|2022-06-03 09:00:00|38.83|36.83|38.13|36.13|39.03|37.03|38.13|36.13|0
1654247100000|2022-06-03 09:05:00|38.21|36.21|38.48|36.48|38.61|36.61|38.21|36.21|0
1654247400000|2022-06-03 09:10:00|38.52|36.52|38.19|36.19|38.6|36.6|38.19|36.19|0
1654247700000|2022-06-03 09:15:00|38.27|36.27|37.46|35.46|38.44|36.44|37.46|35.46|0
1654248000000|2022-06-03 09:20:00|37.54|35.54|37.57|35.57|37.78|35.78|37.45|35.45|0
1654248300000|2022-06-03 09:25:00|37.61|35.61|37.37|35.37|37.61|35.61|37.13|35.13|0
1654248600000|2022-06-03 09:30:00|37.44|35.44|37.12|35.12|37.44|35.44|36.41|34.41|0
1654248900000|2022-06-03 09:35:00|37|35|36.87|34.87|37.36|35.36|36.48|34.48|0
1654249200000|2022-06-03 09:40:00|36.95|34.95|36.94|34.94|37.11|35.11|36.79|34.79|0
1654249500000|2022-06-03 09:45:00|36.82|34.82|36.39|34.39|36.82|34.82|36.16|34.16|0
1654249800000|2022-06-03 09:50:00|36.47|34.47|37.44|35.44|37.65|35.65|36.47|34.47|0
1654250100000|2022-06-03 09:55:00|37.49|35.49|38.04|36.04|38.04|36.04|37.4|35.4|0
1654250400000|2022-06-03 10:00:00|38.2|36.2|37.75|35.75|38.2|36.2|37.55|35.55|0
1654250700000|2022-06-03 10:05:00|37.71|35.71|37.38|35.38|37.71|35.71|37.31|35.31|0
1654251000000|2022-06-03 10:10:00|37.22|35.22|36.9|34.9|37.7|35.7|36.9|34.9|0
1654251300000|2022-06-03 10:15:00|36.86|34.86|37.05|35.05|37.13|35.13|36.5|34.5|0
1654251600000|2022-06-03 10:20:00|37.01|35.01|37.52|35.52|37.84|35.84|36.93|34.93|0
1654251900000|2022-06-03 10:25:00|37.44|35.44|37.59|35.59|37.83|35.83|37.28|35.28|0
1654252200000|2022-06-03 10:30:00|37.67|35.67|38.07|36.07|38.15|36.15|37.67|35.67|0
1654252500000|2022-06-03 10:35:00|37.98|35.98|35.92|33.92|38.15|36.15|35.92|33.92|0
1654252800000|2022-06-03 10:40:00|36.03|34.03|35.07|33.07|36.39|34.39|34.95|32.95|0
1654253100000|2022-06-03 10:45:00|34.99|32.99|35.32|33.32|35.68|33.68|34.91|32.91|0
1654253400000|2022-06-03 10:50:00|35.36|33.36|34.9|32.9|35.44|33.44|34.52|32.52|0
1654253700000|2022-06-03 10:55:00|34.82|32.82|34.89|32.89|34.93|32.93|34.44|32.44|0
1654254000000|2022-06-03 11:00:00|34.85|32.85|35|33|35.42|33.42|34.81|32.81|0
1654254300000|2022-06-03 11:05:00|34.88|32.88|33.31|31.31|34.88|32.88|33.02|31.02|0
1654254600000|2022-06-03 11:10:00|33.27|31.27|33.01|31.01|33.45|31.45|33.01|31.01|0
1654254900000|2022-06-03 11:15:00|32.94|30.94|33.52|31.52|34.12|32.12|31.65|29.65|0
1654255200000|2022-06-03 11:20:00|33.3|31.3|33.96|31.96|33.96|31.96|33.16|31.16|0
1654255500000|2022-06-03 11:25:00|33.81|31.81|34.47|32.47|34.55|32.55|33.73|31.73|0
1654255800000|2022-06-03 11:30:00|34.55|32.55|34.99|32.99|34.99|32.99|33.95|31.95|0
1654256100000|2022-06-03 11:35:00|34.91|32.91|34.01|32.01|35.44|33.44|33.64|31.64|0
1654256400000|2022-06-03 11:40:00|33.93|31.93|33.19|31.19|34.23|32.23|32.98|30.98|0
1654256700000|2022-06-03 11:45:00|33.12|31.12|32.53|30.53|33.19|31.19|32.53|30.53|0
1654257000000|2022-06-03 11:50:00|32.46|30.46|32.96|30.96|33.25|31.25|32.32|30.32|0
1654257300000|2022-06-03 11:55:00|32.89|30.89|31.98|29.98|33.03|31.03|31.6|29.6|0
1654257600000|2022-06-03 12:00:00|31.88|29.88|33.38|31.38|33.53|31.53|31.88|29.88|0
1654257900000|2022-06-03 12:05:00|33.45|31.45|33.52|31.52|33.67|31.67|33.09|31.09|0
1654258200000|2022-06-03 12:10:00|33.59|31.59|34.1|32.1|34.18|32.18|33.52|31.52|0
1654258500000|2022-06-03 12:15:00|34.03|32.03|34.02|32.02|34.4|32.4|33.81|31.81|0
1654258800000|2022-06-03 12:20:00|34.1|32.1|34.12|32.12|34.31|32.31|32.7|30.7|0
1654259100000|2022-06-03 12:25:00|34.2|32.2|33.75|31.75|34.46|32.46|32.51|30.51|0
1654259400000|2022-06-03 12:30:00|34.04|32.04|37.34|35.34|37.74|35.74|31.24|29.24|0
1654259700000|2022-06-03 12:35:00|37.38|35.38|31.61|29.61|37.38|35.38|31.19|29.19|0
1654260000000|2022-06-03 12:40:00|31.5|29.5|30.42|28.42|31.64|29.64|29.75|27.75|0
1654260300000|2022-06-03 12:45:00|30.22|28.22|30.21|28.21|31.88|29.88|29.77|27.77|0
1654260600000|2022-06-03 12:50:00|29.94|27.94|30.27|28.27|30.62|28.62|29.2|27.2|0
1654260900000|2022-06-03 12:55:00|30.3|28.3|30.4|28.4|30.67|28.67|29.06|27.06|0
1654261200000|2022-06-03 13:00:00|30.54|28.54|30.32|28.32|31.09|29.09|29.72|27.72|0
1654261500000|2022-06-03 13:05:00|30.53|28.53|30.05|28.05|31.22|29.22|29.98|27.98|0
1654261800000|2022-06-03 13:10:00|29.91|27.91|29.7|27.7|30.21|28.21|29.2|27.2|0
1654262100000|2022-06-03 13:15:00|29.63|27.63|30.03|28.03|30.07|28.07|29.23|27.23|0
1654262400000|2022-06-03 13:20:00|29.96|27.96|29.22|27.22|29.96|27.96|28.89|26.89|0
1654262700000|2022-06-03 13:25:00|29.25|27.25|27.59|25.59|29.25|27.25|27.59|25.59|0
1654263000000|2022-06-03 13:30:00|27.4|25.4|30.76|28.76|32.28|30.28|26.78|24.78|0
1654263300000|2022-06-03 13:35:00|30.62|28.62|29.04|27.04|30.96|28.96|26.5|24.5|0
1654263600000|2022-06-03 13:40:00|29.17|27.17|25.85|23.85|30.04|28.04|25.85|23.85|0
1654263900000|2022-06-03 13:45:00|25.61|23.61|26.76|24.76|27.51|25.51|25.22|23.22|0
1654264200000|2022-06-03 13:50:00|27.1|25.1|26.97|24.97|27.85|25.85|25.63|23.63|0
1654264500000|2022-06-03 13:55:00|27.16|25.16|29.64|27.64|29.88|27.88|27.16|25.16|0
1654264800000|2022-06-03 14:00:00|29.81|27.81|29.73|27.73|32.02|30.02|28.84|26.84|0
1654265100000|2022-06-03 14:05:00|29.53|27.53|27.57|25.57|31.38|29.38|27.34|25.34|0
1654265400000|2022-06-03 14:10:00|27.54|25.54|27.14|25.14|27.86|25.86|24.72|22.72|0
1654265700000|2022-06-03 14:15:00|27.21|25.21|26.67|24.67|28.65|26.65|26.44|24.44|0
1654266000000|2022-06-03 14:20:00|26.29|24.29|25.34|23.34|26.8|24.8|24.08|22.08|0
1654266300000|2022-06-03 14:25:00|25.41|23.41|24.91|22.91|26.03|24.03|23.77|21.77|0
1654266600000|2022-06-03 14:30:00|24.54|22.54|25.02|23.02|25.3|23.3|23.19|21.19|0
1654266900000|2022-06-03 14:35:00|25.08|23.08|21.96|19.96|25.08|23.08|21.47|19.47|0
1654267200000|2022-06-03 14:40:00|21.8|19.8|22.12|20.12|22.12|20.12|20.93|18.94|0
1654267500000|2022-06-03 14:45:00|22.29|20.29|22.79|20.79|23.36|21.36|21.57|19.57|0
1654267800000|2022-06-03 14:50:00|22.62|20.62|22|20|23.25|21.25|22|20|0
1654268100000|2022-06-03 14:55:00|22.11|20.11|22.1|20.1|23.06|21.06|21.56|19.56|0
1654268400000|2022-06-03 15:00:00|21.83|19.83|20.6|18.63|22.16|20.16|20.13|18.22|0
1654268700000|2022-06-03 15:05:00|20.62|18.66|20.23|18.31|21|19|19.66|17.79|0
1654269000000|2022-06-03 15:10:00|20.29|18.35|19.48|17.63|20.29|18.35|19.07|17.25|0
1654269300000|2022-06-03 15:15:00|19.38|17.53|20.06|18.15|20.44|18.49|19.22|17.39|0
1654269600000|2022-06-03 15:20:00|19.95|18.05|19.52|17.66|20.27|18.34|19.42|17.57|0
1654269900000|2022-06-03 15:25:00|19.49|17.64|19.73|17.85|19.94|18.04|18.74|16.96|0
1654270200000|2022-06-03 15:30:00|19.67|17.8|20.86|18.87|20.97|18.97|19.25|17.42|0
1654270500000|2022-06-03 15:35:00|20.97|18.97|21.87|19.87|22.21|20.21|20.69|18.72|0
1654270800000|2022-06-03 15:40:00|21.82|19.82|21.38|19.38|22.09|20.09|21.06|19.06|0
1654271100000|2022-06-03 15:45:00|21.27|19.27|19.97|18.07|21.49|19.49|19.86|17.97|0
1654271400000|2022-06-03 15:50:00|19.91|18.02|19.48|17.63|20.31|18.38|19.23|17.4|0
1654271700000|2022-06-03 15:55:00|19.7|17.82|20.6|18.64|20.77|18.79|19.38|17.53|0
1654272000000|2022-06-03 16:00:00|20.39|18.44|21.35|19.35|22.29|20.29|20.39|18.44|0
1654272300000|2022-06-03 16:05:00|21.41|19.41|19.82|17.93|21.79|19.79|19.82|17.93|0
1654272600000|2022-06-03 16:10:00|19.98|18.08|19.97|18.07|20.47|18.52|19.5|17.64|0
1654272900000|2022-06-03 16:15:00|20.03|18.12|18.8|17.01|21.02|19.02|18.8|17.01|0
1654273200000|2022-06-03 16:20:00|18.75|16.97|21.17|19.17|21.66|19.66|18.5|16.73|0
1654273500000|2022-06-03 16:25:00|21.22|19.22|21.29|19.29|21.52|19.52|20.5|18.55|0
1654273800000|2022-06-03 16:30:00|21.32|19.32|20.94|18.94|21.54|19.54|20.6|18.64|0
1654274100000|2022-06-03 16:35:00|20.8|18.82|22.47|20.47|22.7|20.7|20.66|18.69|0
1654274400000|2022-06-03 16:40:00|22.36|20.36|21.74|19.74|22.58|20.58|21.25|19.25|0
1654274700000|2022-06-03 16:45:00|21.85|19.85|22.35|20.35|22.69|20.69|21.36|19.36|0
1654275000000|2022-06-03 16:50:00|22.12|20.12|22.62|20.62|22.65|20.65|21.24|19.24|0
1654275300000|2022-06-03 16:55:00|22.68|20.68|23.71|21.71|23.78|21.78|22.54|20.54|0
1654275600000|2022-06-03 17:00:00|23.65|21.65|25.35|23.35|27.42|25.42|23.42|21.42|0
1654275900000|2022-06-03 17:05:00|25.42|23.42|24.24|22.24|25.79|23.79|24|22|0
1654276200000|2022-06-03 17:10:00|24.3|22.3|23.23|21.23|24.54|22.54|23.17|21.17|0
1654276500000|2022-06-03 17:15:00|23.28|21.28|20.58|18.62|23.28|21.28|20.36|18.42|0
1654276800000|2022-06-03 17:20:00|20.64|18.67|22.14|20.14|22.31|20.31|19.93|18.03|0
1654277100000|2022-06-03 17:25:00|22.25|20.25|22.19|20.19|22.59|20.59|21.75|19.75|0
1654277400000|2022-06-03 17:30:00|22.13|20.13|21.74|19.74|22.13|20.13|20.93|18.93|0
1654277700000|2022-06-03 17:35:00|21.85|19.85|21.79|19.79|22.52|20.52|21.41|19.41|0
1654278000000|2022-06-03 17:40:00|21.84|19.84|20.19|18.27|21.84|19.84|19.79|17.9|0
1654278300000|2022-06-03 17:45:00|20.25|18.32|21.02|19.02|21.02|19.02|19.76|17.88|0
1654278600000|2022-06-03 17:50:00|21.12|19.12|20.73|18.76|21.44|19.44|20.62|18.66|0
1654278900000|2022-06-03 17:55:00|20.62|18.66|20.56|18.6|21.01|19.01|20.28|18.35|0
1654279200000|2022-06-03 18:00:00|20.34|18.4|20.77|18.8|21.16|19.16|19.53|17.67|0
1654279500000|2022-06-03 18:05:00|20.83|18.85|20.56|18.6|21.01|19.01|19.85|17.96|0
1654279800000|2022-06-03 18:10:00|20.45|18.5|21.16|19.16|21.28|19.28|20.33|18.4|0
1654280100000|2022-06-03 18:15:00|21.22|19.22|21.76|19.76|21.82|19.82|20.44|18.49|0
1654280400000|2022-06-03 18:20:00|21.82|19.82|21.26|19.26|21.82|19.82|20.76|18.79|0
1654280700000|2022-06-03 18:25:00|21.21|19.21|22.65|20.65|22.76|20.76|21.1|19.1|0
1654281000000|2022-06-03 18:30:00|22.88|20.88|20.94|18.94|22.94|20.94|20.77|18.79|0
1654281300000|2022-06-03 18:35:00|21.02|19.02|19.54|17.68|21.16|19.16|19.06|17.25|0
1654281600000|2022-06-03 18:40:00|19.46|17.61|20.25|18.32|20.25|18.32|19.06|17.24|0
1654281900000|2022-06-03 18:45:00|20.22|18.29|20.75|18.77|20.86|18.88|19.7|17.82|0
1654282200000|2022-06-03 18:50:00|20.81|18.82|20.69|18.72|21.14|19.14|20.24|18.31|0
1654282500000|2022-06-03 18:55:00|20.57|18.61|21.02|19.02|21.35|19.35|20.4|18.46|0
1654282800000|2022-06-03 19:00:00|21.07|19.07|21.04|19.04|21.46|19.46|19.87|17.98|0
1654283100000|2022-06-03 19:05:00|20.84|18.86|19.18|17.36|20.96|18.96|18.71|16.93|0
1654283400000|2022-06-03 19:10:00|19.13|17.31|17.98|16.27|19.67|17.79|17.9|16.2|0
1654283700000|2022-06-03 19:15:00|17.83|16.13|18.02|16.31|18.25|16.51|17.52|15.85|0
1654284000000|2022-06-03 19:20:00|18.07|16.35|17.92|16.21|18.59|16.82|17.56|15.89|0
1654284300000|2022-06-03 19:25:00|17.97|16.26|19.59|17.72|19.59|17.72|17.76|16.07|0
1654284600000|2022-06-03 19:30:00|19.53|17.67|18.94|17.14|19.53|17.67|18.57|16.81|0
1654284900000|2022-06-03 19:35:00|18.99|17.18|19.09|17.27|20.18|18.26|18.36|16.61|0
1654285200000|2022-06-03 19:40:00|19.2|17.37|18.1|16.37|19.74|17.86|17.94|16.23|0
1654285500000|2022-06-03 19:45:00|18.25|16.51|18.4|16.65|19.14|17.31|17.29|15.64|0
1654285800000|2022-06-03 19:50:00|17.63|15.95|19.4|17.55|19.89|17.99|17.53|15.86|0
1654286100000|2022-06-03 19:55:00|19.78|17.89|18.75|16.97|19.94|18.04|18.44|16.68|0
1654286400000|2022-06-03 20:00:00|18.8|17.01|18.64|16.86|18.8|17.01|17.97|16.26|0
1654286700000|2022-06-03 20:05:00|18.69|16.91|19.49|17.63|19.59|17.73|18.59|16.82|0
1654287000000|2022-06-03 20:10:00|19.54|17.68|19.92|18.02|20.08|18.17|19.32|17.48|0
1654499100000|2022-06-06 07:05:00|24.28|22.28|24.3|22.3|24.59|22.59|23.84|21.84|0
1654499400000|2022-06-06 07:10:00|24.27|22.27|24.26|22.26|24.4|22.4|23.9|21.9|0
1654499700000|2022-06-06 07:15:00|24.33|22.33|23.95|21.95|24.39|22.39|23.95|21.95|0
1654500000000|2022-06-06 07:20:00|24.01|22.01|24.59|22.59|24.69|22.69|23.52|21.52|0
1654500300000|2022-06-06 07:25:00|24.56|22.56|24.12|22.12|24.69|22.69|23.99|21.99|0
1654500600000|2022-06-06 07:30:00|24.18|22.18|23.5|21.5|24.18|22.18|23.29|21.29|0
1654500900000|2022-06-06 07:35:00|23.68|21.68|24.04|22.04|24.16|22.16|23.31|21.31|0
1654501200000|2022-06-06 07:40:00|24.23|22.23|24.03|22.03|24.6|22.6|23.85|21.85|0
1654501500000|2022-06-06 07:45:00|23.97|21.97|24.4|22.4|24.58|22.58|23.81|21.81|0
1654501800000|2022-06-06 07:50:00|24.33|22.33|25.99|23.99|26.79|24.79|24.15|22.15|0
1654502100000|2022-06-06 07:55:00|25.95|23.95|27.11|25.11|27.11|25.11|25.59|23.59|0
1654502400000|2022-06-06 08:00:00|27.21|25.21|27.78|25.78|28|26|27.18|25.18|0
1654502700000|2022-06-06 08:05:00|27.71|25.71|27.4|25.4|28.76|26.76|27.12|25.12|0
1654503000000|2022-06-06 08:10:00|27.53|25.53|28.5|26.5|28.79|26.79|27.26|25.26|0
1654503300000|2022-06-06 08:15:00|28.57|26.57|28.21|26.21|29.14|27.14|28.07|26.07|0
1654503600000|2022-06-06 08:20:00|28.1|26.1|28.55|26.55|28.63|26.63|28.07|26.07|0
1654503900000|2022-06-06 08:25:00|28.62|26.62|28.54|26.54|28.62|26.62|28.41|26.41|0
1654504200000|2022-06-06 08:30:00|28.61|26.61|28.25|26.25|29.33|27.33|28.18|26.18|0
1654504500000|2022-06-06 08:35:00|28.18|26.18|28.25|26.25|28.39|26.39|28.04|26.04|0
1654504800000|2022-06-06 08:40:00|28.32|26.32|28.31|26.31|28.67|26.67|28.24|26.24|0
1654505100000|2022-06-06 08:45:00|28.38|26.38|28.58|26.58|28.58|26.58|27.88|25.88|0
1654505400000|2022-06-06 08:50:00|28.61|26.61|29.07|27.07|29.14|27.14|28.09|26.09|0
1654505700000|2022-06-06 08:55:00|29|27|28.99|26.99|29.14|27.14|28.5|26.5|0
1654506000000|2022-06-06 09:00:00|28.92|26.92|28.49|26.49|29.06|27.06|28.28|26.28|0
1654506300000|2022-06-06 09:05:00|28.48|26.48|28.16|26.16|28.56|26.56|28.13|26.13|0
1654506600000|2022-06-06 09:10:00|28.13|26.13|28.26|26.26|28.26|26.26|27.98|25.98|0
1654506900000|2022-06-06 09:15:00|28.12|26.12|27.83|25.83|28.19|26.19|27.63|25.63|0
1654507200000|2022-06-06 09:20:00|27.76|25.76|27.68|25.68|27.86|25.86|27.48|25.48|0
1654507500000|2022-06-06 09:25:00|27.75|25.75|27.47|25.47|27.82|25.82|27.13|25.13|0
1654507800000|2022-06-06 09:30:00|27.4|25.4|27.26|25.26|27.47|25.47|26.99|24.99|0
1654508100000|2022-06-06 09:35:00|27.22|25.22|26.24|24.24|27.22|25.22|26.24|24.24|0
1654508400000|2022-06-06 09:40:00|26.2|24.2|26.1|24.1|26.7|24.7|25.91|23.91|0
1654508700000|2022-06-06 09:45:00|26.13|24.13|26.76|24.76|26.76|24.76|26.1|24.1|0
1654509000000|2022-06-06 09:50:00|26.72|24.72|26.21|24.21|26.82|24.82|26.15|24.15|0
1654509300000|2022-06-06 09:55:00|26.28|24.28|26.74|24.74|26.74|24.74|26.15|24.15|0
1654509600000|2022-06-06 10:00:00|26.67|24.67|27.21|25.21|27.48|25.48|26.54|24.54|0
1654509900000|2022-06-06 10:05:00|27.27|25.27|27.3|25.3|27.4|25.4|26.96|24.96|0
1654510200000|2022-06-06 10:10:00|27.33|25.33|27.26|25.26|27.47|25.47|27.06|25.06|0
1654510500000|2022-06-06 10:15:00|27.22|25.22|27.11|25.11|27.26|25.26|26.98|24.98|0
1654510800000|2022-06-06 10:20:00|27.18|25.18|27.52|25.52|27.65|25.65|27.04|25.04|0
1654511100000|2022-06-06 10:25:00|27.58|25.58|27.54|25.54|27.72|25.72|27.37|25.37|0
1654511400000|2022-06-06 10:30:00|27.58|25.58|27.77|25.77|27.92|25.92|27.3|25.3|0
1654511700000|2022-06-06 10:35:00|27.84|25.84|27.35|25.35|27.91|25.91|27.22|25.22|0
1654512000000|2022-06-06 10:40:00|27.42|25.42|27.51|25.51|27.55|25.55|27.38|25.38|0
1654512300000|2022-06-06 10:45:00|27.48|25.48|27.4|25.4|27.62|25.62|27.38|25.38|0
1654512600000|2022-06-06 10:50:00|27.44|25.44|27.81|25.81|27.88|25.88|27.33|25.33|0
1654512900000|2022-06-06 10:55:00|27.77|25.77|27.66|25.66|28.05|26.05|27.59|25.59|0
1654513200000|2022-06-06 11:00:00|27.73|25.73|27.11|25.11|27.73|25.73|26.98|24.98|0
1654513500000|2022-06-06 11:05:00|27.04|25.04|27.03|25.03|27.24|25.24|26.96|24.96|0
1654513800000|2022-06-06 11:10:00|27.06|25.06|26.95|24.95|27.16|25.16|26.95|24.95|0
1654514100000|2022-06-06 11:15:00|27.02|25.02|27.46|25.46|27.56|25.56|26.95|24.95|0
1654514400000|2022-06-06 11:20:00|27.49|25.49|27.97|25.97|28.04|26.04|27.28|25.28|0
1654514700000|2022-06-06 11:25:00|28.04|26.04|27.68|25.68|28.04|26.04|27.41|25.41|0
1654515000000|2022-06-06 11:30:00|27.65|25.65|27.61|25.61|28.1|26.1|27.47|25.47|0
1654515300000|2022-06-06 11:35:00|27.47|25.47|27.39|25.39|27.74|25.74|27.32|25.32|0
1654515600000|2022-06-06 11:40:00|27.42|25.42|26.87|24.87|27.42|25.42|26.84|24.84|0
1654515900000|2022-06-06 11:45:00|26.9|24.9|26.09|24.09|27.04|25.04|25.76|23.76|0
1654516200000|2022-06-06 11:50:00|26.06|24.06|26.72|24.72|27.02|25.02|25.83|23.83|0
1654516500000|2022-06-06 11:55:00|27.16|25.16|27.98|25.98|27.98|25.98|27.09|25.09|0
1654516800000|2022-06-06 12:00:00|28.12|26.12|27.62|25.62|28.12|26.12|27.62|25.62|0
1654517100000|2022-06-06 12:05:00|27.56|25.56|27.89|25.89|28.53|26.53|27.48|25.48|0
1654517400000|2022-06-06 12:10:00|27.96|25.96|28.17|26.17|28.35|26.35|27.89|25.89|0
1654517700000|2022-06-06 12:15:00|28.2|26.2|27.81|25.81|28.45|26.45|27.81|25.81|0
1654518000000|2022-06-06 12:20:00|27.84|25.84|26.97|24.97|27.84|25.84|26.8|24.8|0
1654518300000|2022-06-06 12:25:00|26.91|24.91|27.86|25.86|28.38|26.38|26.8|24.8|0
1654518600000|2022-06-06 12:30:00|27.89|25.89|28.51|26.51|28.65|26.65|27.89|25.89|0
1654518900000|2022-06-06 12:35:00|28.58|26.58|29.11|27.11|29.36|27.36|28.58|26.58|0
1654519200000|2022-06-06 12:40:00|29.04|27.04|28.74|26.74|29.11|27.11|28.39|26.39|0
1654519500000|2022-06-06 12:45:00|28.67|26.67|29.27|27.27|30.04|28.04|28.6|26.6|0
1654519800000|2022-06-06 12:50:00|29.24|27.24|28.59|26.59|29.45|27.45|28.31|26.31|0
1654520100000|2022-06-06 12:55:00|28.51|26.51|28.23|26.23|28.76|26.76|28.09|26.09|0
1654520400000|2022-06-06 13:00:00|28.3|26.3|28.36|26.36|28.43|26.43|27.94|25.94|0
1654520700000|2022-06-06 13:05:00|28.25|26.25|28.84|26.84|29.13|27.13|28.25|26.25|0
1654521000000|2022-06-06 13:10:00|28.77|26.77|28.83|26.83|29.27|27.27|28.7|26.7|0
1654521300000|2022-06-06 13:15:00|28.91|26.91|27.98|25.98|28.91|26.91|27.3|25.3|0
1654521600000|2022-06-06 13:20:00|27.91|25.91|27.49|25.49|28.05|26.05|27.08|25.08|0
1654521900000|2022-06-06 13:25:00|27.42|25.42|27.48|25.48|27.48|25.48|27.08|25.08|0
1654522200000|2022-06-06 13:30:00|27.86|25.86|27.27|25.27|28.81|26.81|26.2|24.2|0
1654522500000|2022-06-06 13:35:00|27.34|25.34|26.18|24.18|27.57|25.57|25.02|23.02|0
1654522800000|2022-06-06 13:40:00|26.32|24.32|27.46|25.46|29.43|27.43|25.66|23.66|0
1654523100000|2022-06-06 13:45:00|27.12|25.12|25.84|23.84|27.63|25.63|24.62|22.62|0
1654523400000|2022-06-06 13:50:00|25.9|23.9|26.32|24.32|26.69|24.69|24.93|22.93|0
1654523700000|2022-06-06 13:55:00|26.23|24.23|28.33|26.33|28.4|26.4|25.7|23.7|0
1654524000000|2022-06-06 14:00:00|28.83|26.83|31.47|29.47|31.85|29.85|28.33|26.33|0
1654524300000|2022-06-06 14:05:00|31.32|29.32|30.63|28.63|32.46|30.46|30.33|28.33|0
1654524600000|2022-06-06 14:10:00|30.78|28.78|31.07|29.07|31.46|29.46|30.25|28.25|0
1654524900000|2022-06-06 14:15:00|31.23|29.23|29.79|27.79|31.3|29.3|29.07|27.07|0
1654525200000|2022-06-06 14:20:00|29.5|27.5|29.49|27.49|30.31|28.31|29.06|27.06|0
1654525500000|2022-06-06 14:25:00|29.42|27.42|30|28|30.78|28.78|28.62|26.62|0
1654525800000|2022-06-06 14:30:00|30.3|28.3|30.59|28.59|30.97|28.97|29.48|27.48|0
1654526100000|2022-06-06 14:35:00|30.66|28.66|30.2|28.2|30.96|28.96|29.18|27.18|0
1654526400000|2022-06-06 14:40:00|30.5|28.5|30.49|28.49|30.95|28.95|28.81|26.81|0
1654526700000|2022-06-06 14:45:00|30.64|28.64|30.94|28.94|30.94|28.94|29.82|27.82|0
1654527000000|2022-06-06 14:50:00|30.86|28.86|29.51|27.51|31.62|29.62|29.44|27.44|0
1654527300000|2022-06-06 14:55:00|29.73|27.73|30.39|28.39|30.62|28.62|29.22|27.22|0
1654527600000|2022-06-06 15:00:00|30.47|28.47|29.79|27.79|31.53|29.53|29.64|27.64|0
1654527900000|2022-06-06 15:05:00|29.72|27.72|28.12|26.12|30.53|28.53|27.98|25.98|0
1654528200000|2022-06-06 15:10:00|27.91|25.91|25.72|23.72|27.91|25.91|25.07|23.07|0
1654528500000|2022-06-06 15:15:00|25.39|23.39|23.19|21.19|25.72|23.72|21.2|19.2|0
1654528800000|2022-06-06 15:20:00|23.07|21.07|23.6|21.6|24.27|22.27|22.89|20.89|0
1654529100000|2022-06-06 15:25:00|23.66|21.66|24.39|22.39|24.64|22.64|23.3|21.3|0
1654529400000|2022-06-06 15:30:00|24.2|22.2|23.89|21.89|24.89|22.89|23.64|21.64|0
1654529700000|2022-06-06 15:35:00|23.83|21.83|23.05|21.05|24.32|22.32|22.92|20.92|0
1654530000000|2022-06-06 15:40:00|22.86|20.86|24.65|22.65|24.77|22.77|22.74|20.74|0
1654530300000|2022-06-06 15:45:00|24.52|22.52|23.82|21.82|25.61|23.61|23.82|21.82|0
1654530600000|2022-06-06 15:50:00|23.7|21.7|24.13|22.13|24.7|22.7|23.45|21.45|0
1654530900000|2022-06-06 15:55:00|24.25|22.25|24.24|22.24|24.69|22.69|23.63|21.63|0
1654531200000|2022-06-06 16:00:00|24.12|22.12|20.74|18.76|24.31|22.31|20.1|18.19|0
1654531500000|2022-06-06 16:05:00|20.85|18.87|19.93|18.03|21.36|19.36|19.87|17.98|0
1654531800000|2022-06-06 16:10:00|19.87|17.98|19.19|17.36|20.09|18.18|18.76|16.97|0
1654532100000|2022-06-06 16:15:00|18.92|17.12|19.63|17.76|20.08|18.17|18.7|16.92|0
1654532400000|2022-06-06 16:20:00|19.57|17.71|18.85|17.05|20.14|18.22|18.85|17.05|0
1654532700000|2022-06-06 16:25:00|18.96|17.15|18.63|16.85|19.67|17.8|18.25|16.51|0
1654533000000|2022-06-06 16:30:00|18.57|16.8|19.3|17.46|19.33|17.49|17.57|15.9|0
1654533300000|2022-06-06 16:35:00|19.22|17.39|19.88|17.99|19.99|18.09|19.05|17.24|0
1654533600000|2022-06-06 16:40:00|19.94|18.04|20.13|18.21|20.45|18.5|19.54|17.68|0
1654533900000|2022-06-06 16:45:00|20.21|18.29|20.26|18.33|20.73|18.76|19.98|18.08|0
1654534200000|2022-06-06 16:50:00|20.09|18.18|20.25|18.33|20.26|18.33|19.19|17.36|0
1654534500000|2022-06-06 16:55:00|20.17|18.25|20.83|18.84|21.12|19.12|20.03|18.12|0
1654534800000|2022-06-06 17:00:00|20.88|18.9|19.73|17.85|20.88|18.9|19.73|17.85|0
1654535100000|2022-06-06 17:05:00|19.84|17.95|20.46|18.51|20.87|18.88|19.73|17.85|0
1654535400000|2022-06-06 17:10:00|20.52|18.56|19.22|17.39|20.58|18.62|18.62|16.85|0
1654535700000|2022-06-06 17:15:00|19.17|17.34|19|17.19|19.39|17.54|18.19|16.45|0
1654536000000|2022-06-06 17:20:00|18.89|17.09|19.21|17.38|19.71|17.84|18.18|16.45|0
1654536300000|2022-06-06 17:25:00|19.04|17.23|19.42|17.57|19.54|17.68|18.76|16.98|0
1654536600000|2022-06-06 17:30:00|19.31|17.47|19.98|18.08|20.22|18.29|19.09|17.27|0
1654536900000|2022-06-06 17:35:00|19.81|17.92|21.65|19.65|22.18|20.18|19.75|17.87|0
1654537200000|2022-06-06 17:40:00|21.77|19.77|22.53|20.53|23.01|21.01|21.59|19.59|0
1654537500000|2022-06-06 17:45:00|22.59|20.59|22.58|20.58|22.77|20.77|21.7|19.7|0
1654537800000|2022-06-06 17:50:00|22.76|20.76|22.99|20.99|23.49|21.49|22.46|20.46|0
1654538100000|2022-06-06 17:55:00|22.87|20.87|23.66|21.66|23.73|21.73|22.87|20.87|0
1654538400000|2022-06-06 18:00:00|23.72|21.72|23.47|21.47|23.72|21.72|23.04|21.04|0
1654538700000|2022-06-06 18:05:00|23.41|21.41|22.85|20.85|23.65|21.65|22.13|20.13|0
1654539000000|2022-06-06 18:10:00|22.79|20.79|22.24|20.24|23.09|21.09|22.24|20.24|0
1654539300000|2022-06-06 18:15:00|22.12|20.12|22|20|22.48|20.48|21.42|19.42|0
1654539600000|2022-06-06 18:20:00|21.82|19.82|20.02|18.11|21.94|19.94|19.45|17.6|0
1654539900000|2022-06-06 18:25:00|19.79|17.91|19|17.19|20.08|18.16|18.51|16.75|0
1654540200000|2022-06-06 18:30:00|18.62|16.84|19.05|17.23|19.38|17.54|18.45|16.69|0
1654540500000|2022-06-06 18:35:00|19.13|17.31|18.33|16.59|19.55|17.69|18.12|16.39|0
1654540800000|2022-06-06 18:40:00|18.39|16.64|19.31|17.47|19.48|17.62|18.25|16.51|0
1654541100000|2022-06-06 18:45:00|19.28|17.44|19.02|17.21|20.01|18.11|18.98|17.17|0
1654541400000|2022-06-06 18:50:00|18.75|16.96|18.96|17.16|19.07|17.26|17.01|15.39|0
1654541700000|2022-06-06 18:55:00|18.91|17.11|19.01|17.2|19.86|17.96|18.47|16.71|0
1654542000000|2022-06-06 19:00:00|18.84|17.05|18.92|17.12|19.79|17.9|18.36|16.61|0
1654542300000|2022-06-06 19:05:00|18.78|16.99|17.76|16.07|19.22|17.39|17.71|16.02|0
1654542600000|2022-06-06 19:10:00|17.66|15.98|18.65|16.87|19.14|17.32|17.5|15.83|0
1654542900000|2022-06-06 19:15:00|18.54|16.77|17.58|15.91|19.47|17.61|17.58|15.91|0
1654543200000|2022-06-06 19:20:00|17.48|15.82|17.94|16.23|18.47|16.71|16.77|15.17|0
1654543500000|2022-06-06 19:25:00|17.99|16.28|17.83|16.13|18.36|16.61|17.52|15.85|0
1654543800000|2022-06-06 19:30:00|17.78|16.08|17.93|16.22|18.57|16.8|17.52|15.85|0
1654544100000|2022-06-06 19:35:00|18.03|16.31|17.45|15.79|18.14|16.41|16.75|15.15|0
1654544400000|2022-06-06 19:40:00|17.35|15.7|19.37|17.53|19.37|17.53|17.04|15.42|0
1654544700000|2022-06-06 19:45:00|19.31|17.47|18.22|16.49|19.71|17.83|17.86|16.15|0
1654545000000|2022-06-06 19:50:00|18.17|16.44|19.06|17.24|19.74|17.86|17.7|16.02|0
1654545300000|2022-06-06 19:55:00|18.67|16.89|18.39|16.64|19.51|17.65|17.64|15.96|0
1654545600000|2022-06-06 20:00:00|18.01|16.3|17.69|16|18.34|16.59|17.53|15.86|0
1654545900000|2022-06-06 20:05:00|17.74|16.05|17.68|15.99|18.06|16.34|17.57|15.9|0
1654546200000|2022-06-06 20:10:00|17.73|16.04|17.57|15.89|18.05|16.33|17.51|15.85|0
1654546500000|2022-06-06 20:15:00|17.62|15.94|17.98|16.27|18.04|16.32|17.51|15.84|0
1654546800000|2022-06-06 20:20:00|17.93|16.22|18|16.29|18.14|16.41|17.93|16.22|0
1654547100000|2022-06-06 20:25:00|18.03|16.31|17.75|16.06|18.08|16.36|17.75|16.06|0
1654547400000|2022-06-06 20:30:00|17.78|16.09|18.23|16.49|18.28|16.54|17.75|16.06|0
1654547700000|2022-06-06 20:35:00|18.26|16.52|18.44|16.68|18.5|16.73|18.12|16.39|0
1654548000000|2022-06-06 20:40:00|18.41|16.66|18.38|16.63|18.44|16.68|18.27|16.53|0
1654548300000|2022-06-06 20:45:00|18.32|16.58|18.32|16.57|18.37|16.62|18.26|16.52|0
1654548600000|2022-06-06 20:50:00|18.42|16.67|18.64|16.86|18.7|16.92|18.31|16.57|0
1654548900000|2022-06-06 20:55:00|18.69|16.91|18.3|16.56|18.75|16.96|18.3|16.56|0
1654549200000|2022-06-06 21:00:00|18.33|16.59|18.39|16.64|18.39|16.64|18.29|16.54|0
1654549500000|2022-06-06 21:05:00|18.4|16.65|18.41|16.65|18.51|16.75|18.4|16.65|0
1654549800000|2022-06-06 21:10:00|18.48|16.72|18.35|16.6|18.49|16.73|18.14|16.41|0
1654550100000|2022-06-06 21:15:00|18.41|16.65|18.34|16.59|18.45|16.69|18.33|16.58|0
1654550400000|2022-06-06 21:20:00|18.33|16.58|18.27|16.53|18.39|16.64|18.24|16.5|0
1654550700000|2022-06-06 21:25:00|18.26|16.52|18.33|16.58|18.33|16.59|18.25|16.51|0
1654551000000|2022-06-06 21:30:00|18.34|16.59|18.1|16.38|18.34|16.59|18.1|16.38|0
1654551300000|2022-06-06 21:35:00|18.05|16.33|18.11|16.38|18.23|16.49|18.02|16.3|0
1654551600000|2022-06-06 21:40:00|18.15|16.42|18.21|16.48|18.22|16.48|18.15|16.42|0
1654551900000|2022-06-06 21:45:00|18.26|16.52|18.3|16.56|18.33|16.59|18.26|16.52|0
1654552200000|2022-06-06 21:50:00|18.24|16.51|18.29|16.55|18.3|16.56|18.24|16.51|0
1654552500000|2022-06-06 21:55:00|18.3|16.56|18.4|16.65|18.4|16.65|18.3|16.55|0
1654552800000|2022-06-06 22:00:00|18.18|16.45|18.34|16.59|18.78|16.99|18.15|16.42|0
1654553100000|2022-06-06 22:05:00|18.48|16.72|18.09|16.37|18.64|16.86|18.09|16.37|0
1654553400000|2022-06-06 22:10:00|18.14|16.41|18.35|16.6|18.44|16.68|18.03|16.32|0
1654553700000|2022-06-06 22:15:00|18.24|16.51|17.99|16.28|18.4|16.65|17.86|16.16|0
1654554000000|2022-06-06 22:20:00|18.02|16.3|17.56|15.89|18.02|16.3|17.51|15.84|0
1654554300000|2022-06-06 22:25:00|17.53|15.86|17.66|15.98|17.8|16.1|17.53|15.86|0
1654554600000|2022-06-06 22:30:00|17.63|15.95|17.36|15.71|17.74|16.05|17.31|15.66|0
1654554900000|2022-06-06 22:35:00|17.39|15.73|17.04|15.42|17.62|15.94|16.89|15.28|0
1654555200000|2022-06-06 22:40:00|17.1|15.47|17.09|15.46|17.33|15.68|16.93|15.32|0
1654555500000|2022-06-06 22:45:00|17.14|15.51|17.29|15.64|17.5|15.83|17.09|15.46|0
1654555800000|2022-06-06 22:50:00|17.31|15.66|17.23|15.59|17.55|15.88|17.18|15.54|0
1654556100000|2022-06-06 22:55:00|17.18|15.54|17.17|15.53|17.2|15.56|16.97|15.35|0
1654556400000|2022-06-06 23:00:00|17.19|15.56|17.29|15.64|17.32|15.67|17.01|15.39|0
1654556700000|2022-06-06 23:05:00|17.32|15.67|17.63|15.95|17.63|15.95|17.27|15.62|0
1654557000000|2022-06-06 23:10:00|17.57|15.9|17.73|16.04|17.78|16.09|17.55|15.87|0
1654557300000|2022-06-06 23:15:00|17.78|16.09|17.72|16.03|17.78|16.09|17.67|15.98|0
1654557600000|2022-06-06 23:20:00|17.77|16.08|17.58|15.9|17.77|16.08|17.55|15.88|0
1654557900000|2022-06-06 23:25:00|17.55|15.88|17.68|15.99|17.76|16.07|17.55|15.88|0
1654558200000|2022-06-06 23:30:00|17.76|16.07|17.64|15.96|17.76|16.07|17.64|15.96|0
1654558500000|2022-06-06 23:35:00|17.7|16.01|17.58|15.91|17.75|16.06|17.48|15.81|0
1654558800000|2022-06-06 23:40:00|17.53|15.86|17.68|16|17.68|16|17.42|15.76|0
1654559100000|2022-06-06 23:45:00|17.73|16.05|18.43|16.67|18.43|16.67|17.68|16|0
1654559400000|2022-06-06 23:50:00|18.48|16.72|18.48|16.72|18.75|16.97|18.29|16.55|0
1654559700000|2022-06-06 23:55:00|18.45|16.69|18.14|16.41|18.7|16.91|18.14|16.41|0
1654560000000|2022-06-07 00:00:00|18.2|16.46|16.69|15.1|18.2|16.46|16.64|15.06|0
1654560300000|2022-06-07 00:05:00|16.62|15.03|16.28|14.73|16.67|15.08|16.21|14.66|0
1654560600000|2022-06-07 00:10:00|16.26|14.71|16|14.48|16.31|14.75|15.91|14.39|0
1654560900000|2022-06-07 00:15:00|16.05|14.52|16.24|14.7|16.37|14.81|15.71|14.21|0
1654561200000|2022-06-07 00:20:00|16.12|14.58|15.7|14.2|16.19|14.65|15.62|14.13|0
1654561500000|2022-06-07 00:25:00|15.65|14.16|15.76|14.26|15.79|14.28|15.5|14.03|0
1654561800000|2022-06-07 00:30:00|15.79|14.28|15.59|14.11|16.25|14.7|15.5|14.02|0
1654562100000|2022-06-07 00:35:00|15.83|14.32|16.31|14.76|16.31|14.76|15.73|14.24|0
1654562400000|2022-06-07 00:40:00|16.36|14.8|16.41|14.84|16.41|14.84|16.11|14.58|0
1654562700000|2022-06-07 00:45:00|16.36|14.8|16.3|14.75|16.41|14.84|16.01|14.48|0
1654563000000|2022-06-07 00:50:00|16.35|14.79|15.92|14.41|16.45|14.88|15.85|14.34|0
1654563300000|2022-06-07 00:55:00|16.14|14.61|16.16|14.62|16.29|14.74|15.99|14.47|0
1654563600000|2022-06-07 01:00:00|16.19|14.65|16.78|15.18|16.78|15.18|16.14|14.6|0
1654563900000|2022-06-07 01:05:00|16.73|15.13|16.67|15.08|17.03|15.41|16.63|15.04|0
1654564200000|2022-06-07 01:10:00|16.72|15.13|16.41|14.85|16.82|15.22|16.32|14.76|0
1654564500000|2022-06-07 01:15:00|16.36|14.8|16.86|15.25|17.04|15.41|16.29|14.74|0
1654564800000|2022-06-07 01:20:00|16.88|15.27|16.45|14.88|16.88|15.27|16.35|14.79|0
1654565100000|2022-06-07 01:25:00|16.4|14.84|14.62|13.22|16.4|14.84|13.43|12.03|0
1654565400000|2022-06-07 01:30:00|14.7|13.3|14.89|13.48|14.96|13.54|14.32|12.92|0
1654565700000|2022-06-07 01:35:00|14.92|13.5|14.76|13.36|14.95|13.53|14.34|12.94|0
1654566000000|2022-06-07 01:40:00|14.72|13.32|15.36|13.9|15.36|13.9|14.63|13.23|0
1654566300000|2022-06-07 01:45:00|15.41|13.94|15.45|13.97|15.64|14.15|15.17|13.72|0
1654566600000|2022-06-07 01:50:00|15.4|13.93|15.3|13.84|15.46|13.99|15.23|13.78|0
1654566900000|2022-06-07 01:55:00|15.25|13.8|15.1|13.67|15.3|13.84|14.74|13.34|0
1654567200000|2022-06-07 02:00:00|15.15|13.71|14.96|13.53|15.34|13.88|14.87|13.45|0
1654567500000|2022-06-07 02:05:00|14.98|13.55|14.34|12.94|15.14|13.7|14.34|12.94|0
1654567800000|2022-06-07 02:10:00|14.38|12.98|14.14|12.74|14.38|12.98|14.08|12.68|0
1654568100000|2022-06-07 02:15:00|14.16|12.76|14.16|12.76|14.41|13.01|14.07|12.67|0
1654568400000|2022-06-07 02:20:00|14.2|12.8|14.57|13.17|14.66|13.26|14.18|12.78|0
1654568700000|2022-06-07 02:25:00|14.59|13.19|14.35|12.95|14.66|13.26|14.33|12.93|0
1654569000000|2022-06-07 02:30:00|14.37|12.97|14.18|12.78|14.43|13.03|14.14|12.74|0
1654569300000|2022-06-07 02:35:00|14.22|12.82|14.19|12.79|14.35|12.95|14.13|12.73|0
1654569600000|2022-06-07 02:40:00|14.17|12.77|14.1|12.7|14.21|12.81|14.08|12.68|0
1654569900000|2022-06-07 02:45:00|14.08|12.68|13.91|12.51|14.08|12.68|13.77|12.37|0
1654570200000|2022-06-07 02:50:00|13.89|12.49|14.03|12.63|14.07|12.67|13.87|12.47|0
1654570500000|2022-06-07 02:55:00|13.99|12.59|13.98|12.58|14.02|12.62|13.78|12.38|0
1654570800000|2022-06-07 03:00:00|14|12.6|13.29|11.89|14.06|12.66|13.25|11.85|0
1654571100000|2022-06-07 03:05:00|13.33|11.93|14.1|12.7|14.23|12.83|13.33|11.93|0
1654571400000|2022-06-07 03:10:00|14.14|12.74|14.39|12.99|14.47|13.07|14.14|12.74|0
1654571700000|2022-06-07 03:15:00|14.43|13.03|15.04|13.61|15.14|13.7|14.39|12.99|0
1654572000000|2022-06-07 03:20:00|14.95|13.53|15.31|13.86|15.31|13.86|14.95|13.53|0
1654572300000|2022-06-07 03:25:00|15.27|13.81|15.17|13.72|15.55|14.07|15.17|13.72|0
1654572600000|2022-06-07 03:30:00|15.19|13.74|15.11|13.68|15.21|13.76|15.07|13.63|0
1654572900000|2022-06-07 03:35:00|15.16|13.72|15.27|13.82|15.44|13.97|14.93|13.51|0
1654573200000|2022-06-07 03:40:00|15.25|13.79|15.33|13.87|15.38|13.92|15.15|13.71|0
1654573500000|2022-06-07 03:45:00|15.38|13.92|15.51|14.04|15.56|14.08|15.24|13.79|0
1654573800000|2022-06-07 03:50:00|15.49|14.01|15.6|14.12|15.65|14.16|15.28|13.82|0
1654574100000|2022-06-07 03:55:00|15.51|14.03|15.06|13.62|15.7|14.2|15.03|13.6|0
1654574400000|2022-06-07 04:00:00|15.1|13.66|14.82|13.41|15.1|13.66|14.71|13.31|0
1654574700000|2022-06-07 04:05:00|14.8|13.39|14.88|13.46|15.02|13.59|14.8|13.39|0
1654575000000|2022-06-07 04:10:00|14.84|13.42|14.92|13.5|14.97|13.55|14.83|13.42|0
1654575300000|2022-06-07 04:15:00|14.9|13.48|14.96|13.53|14.97|13.54|14.78|13.37|0
1654575600000|2022-06-07 04:20:00|14.91|13.49|15.14|13.7|15.18|13.74|14.91|13.49|0
1654575900000|2022-06-07 04:25:00|15.16|13.72|15.27|13.82|15.28|13.82|15.04|13.61|0
1654576200000|2022-06-07 04:30:00|15.22|13.77|14.11|12.71|15.27|13.82|14.07|12.67|0
1654576500000|2022-06-07 04:35:00|14.07|12.67|14.36|12.96|14.49|13.09|14.07|12.67|0
1654576800000|2022-06-07 04:40:00|14.38|12.98|14.31|12.91|14.4|13|14.21|12.81|0
1654577100000|2022-06-07 04:45:00|14.27|12.87|14.31|12.91|14.35|12.95|14.04|12.64|0
1654577400000|2022-06-07 04:50:00|14.26|12.86|14.26|12.86|14.45|13.05|14.22|12.82|0
1654577700000|2022-06-07 04:55:00|14.3|12.9|14.4|13|14.53|13.13|14.3|12.9|0
1654578000000|2022-06-07 05:00:00|14.42|13.02|14.5|13.1|14.63|13.23|14.33|12.93|0
1654578300000|2022-06-07 05:05:00|14.46|13.06|13.99|12.59|14.46|13.06|13.95|12.55|0
1654578600000|2022-06-07 05:10:00|13.94|12.54|13.77|12.37|14.11|12.71|13.69|12.29|0
1654578900000|2022-06-07 05:15:00|13.75|12.35|13.93|12.53|14.1|12.7|13.75|12.35|0
1654579200000|2022-06-07 05:20:00|13.89|12.49|13.4|12|14.12|12.72|13.28|11.88|0
1654579500000|2022-06-07 05:25:00|13.36|11.96|12.1|10.7|13.37|11.97|11.93|10.53|0
1654579800000|2022-06-07 05:30:00|12.14|10.74|12.63|11.23|12.79|11.39|12.14|10.74|0
1654580100000|2022-06-07 05:35:00|12.67|11.27|12.57|11.17|12.82|11.42|12.4|11|0
1654580400000|2022-06-07 05:40:00|12.55|11.15|12.73|11.33|12.93|11.53|12.55|11.15|0
1654580700000|2022-06-07 05:45:00|12.77|11.37|12.77|11.37|12.96|11.56|12.5|11.1|0
1654581000000|2022-06-07 05:50:00|12.8|11.4|12.8|11.4|12.96|11.56|12.68|11.28|0
1654581300000|2022-06-07 05:55:00|12.84|11.44|12.56|11.16|13.03|11.63|12.52|11.12|0
1654581600000|2022-06-07 06:00:00|12.68|11.28|13.87|12.47|14.04|12.64|12.64|11.24|0
1654581900000|2022-06-07 06:05:00|13.99|12.59|13.57|12.17|13.99|12.59|13.49|12.09|0
1654582200000|2022-06-07 06:10:00|13.53|12.13|13.77|12.37|13.77|12.37|13.53|12.13|0
1654582500000|2022-06-07 06:15:00|13.79|12.39|13.89|12.49|14.06|12.66|13.73|12.33|0
1654582800000|2022-06-07 06:20:00|13.91|12.51|13.8|12.4|14.14|12.74|13.7|12.3|0
1654583100000|2022-06-07 06:25:00|13.84|12.44|14.26|12.86|14.26|12.86|13.7|12.3|0
1654583400000|2022-06-07 06:30:00|14.3|12.9|14|12.6|14.51|13.11|13.95|12.55|0
1654583700000|2022-06-07 06:35:00|14.04|12.64|13.87|12.47|14.12|12.72|13.78|12.38|0
1654584000000|2022-06-07 06:40:00|13.91|12.51|13.69|12.29|14.16|12.76|13.69|12.29|0
1654584300000|2022-06-07 06:45:00|13.73|12.33|13.61|12.21|13.73|12.33|13.12|11.72|0
1654584600000|2022-06-07 06:50:00|13.52|12.12|13.68|12.28|14.02|12.62|13.52|12.12|0
1654584900000|2022-06-07 06:55:00|13.56|12.16|13.63|12.23|13.63|12.23|13.33|11.93|0
1654585200000|2022-06-07 07:00:00|13.59|12.19|13.71|12.31|14.4|13|13.59|12.19|0
1654585500000|2022-06-07 07:05:00|13.66|12.36|14.33|12.97|14.33|12.97|13.42|12.14|0
1654585800000|2022-06-07 07:10:00|14.27|12.91|15.04|13.6|15.11|13.67|14.13|12.79|0
1654586100000|2022-06-07 07:15:00|15.13|13.69|15.13|13.69|15.7|14.2|14.21|12.86|0
1654586400000|2022-06-07 07:20:00|15.04|13.61|14.72|13.32|15.04|13.61|14.21|12.86|0
1654586700000|2022-06-07 07:25:00|14.79|13.38|14.88|13.46|15.25|13.8|14.56|13.18|0
1654587000000|2022-06-07 07:30:00|14.85|13.44|15.15|13.71|15.72|14.22|14.85|13.44|0
1654587300000|2022-06-07 07:35:00|15.08|13.64|14.41|13.04|15.24|13.79|14.41|13.04|0
1654587600000|2022-06-07 07:40:00|14.37|13|15|13.57|15.18|13.74|14.36|13|0
1654587900000|2022-06-07 07:45:00|14.95|13.53|15.48|14.01|16.04|14.51|14.95|13.53|0
1654588200000|2022-06-07 07:50:00|15.51|14.03|15.33|13.87|15.74|14.24|15.19|13.74|0
1654588500000|2022-06-07 07:55:00|15.31|13.85|15.11|13.67|15.64|14.15|15.07|13.63|0
1654588800000|2022-06-07 08:00:00|15.16|13.72|15.48|14.01|15.63|14.14|14.93|13.51|0
1654589100000|2022-06-07 08:05:00|15.53|14.05|15.67|14.18|16.06|14.53|15.46|13.99|0
1654589400000|2022-06-07 08:10:00|15.74|14.24|15.49|14.02|15.81|14.3|15.36|13.89|0
1654589700000|2022-06-07 08:15:00|15.52|14.04|15.27|13.82|15.54|14.06|14.9|13.48|0
1654590000000|2022-06-07 08:20:00|15.37|13.9|15.41|13.94|15.55|14.07|15.08|13.65|0
1654590300000|2022-06-07 08:25:00|15.36|13.9|15.26|13.81|15.79|14.28|15.26|13.81|0
1654590600000|2022-06-07 08:30:00|15.28|13.83|15.51|14.03|15.68|14.19|15.16|13.72|0
1654590900000|2022-06-07 08:35:00|15.54|14.06|16.31|14.75|16.8|15.2|15.44|13.97|0
1654591200000|2022-06-07 08:40:00|16.36|14.8|15.91|14.39|16.36|14.8|15.71|14.22|0
1654591500000|2022-06-07 08:45:00|16|14.48|15.75|14.25|16.05|14.52|15.71|14.21|0
1654591800000|2022-06-07 08:50:00|15.73|14.23|15.7|14.2|15.8|14.29|15.51|14.03|0
1654592100000|2022-06-07 08:55:00|15.65|14.16|15.69|14.2|15.84|14.33|15.55|14.07|0
1654592400000|2022-06-07 09:00:00|15.62|14.13|15.12|13.68|15.88|14.37|15.12|13.68|0
1654592700000|2022-06-07 09:05:00|15.16|13.72|14.97|13.54|15.26|13.8|14.74|13.34|0
1654593000000|2022-06-07 09:10:00|14.92|13.5|14.59|13.2|15.01|13.58|14.55|13.17|0
1654593300000|2022-06-07 09:15:00|14.62|13.22|15.09|13.66|15.1|13.66|14.41|13.04|0
1654593600000|2022-06-07 09:20:00|15.02|13.59|15.32|13.86|15.37|13.91|15|13.57|0
1654593900000|2022-06-07 09:25:00|15.3|13.84|15.6|14.11|15.75|14.25|15.3|13.84|0
1654594200000|2022-06-07 09:30:00|15.62|14.13|15.74|14.24|15.93|14.42|15.55|14.07|0
1654594500000|2022-06-07 09:35:00|15.76|14.26|15.3|13.84|15.83|14.32|15.3|13.84|0
1654594800000|2022-06-07 09:40:00|15.25|13.8|14.76|13.35|15.25|13.8|14.69|13.29|0
1654595100000|2022-06-07 09:45:00|14.74|13.33|14.64|13.24|14.78|13.37|14.55|13.16|0
1654595400000|2022-06-07 09:50:00|14.59|13.2|14.4|13.03|14.64|13.24|14.36|12.99|0
1654595700000|2022-06-07 09:55:00|14.36|12.99|14.4|13.03|14.72|13.32|14.31|12.94|0
1654596000000|2022-06-07 10:00:00|14.35|13.02|14.66|13.26|14.71|13.31|14.35|12.98|0
1654596300000|2022-06-07 10:05:00|14.62|13.22|14.68|13.28|14.7|13.3|14.57|13.18|0
1654596600000|2022-06-07 10:10:00|14.65|13.26|14.6|13.21|14.7|13.3|14.56|13.17|0
1654596900000|2022-06-07 10:15:00|14.58|13.19|13.26|11.99|14.6|13.21|13.24|11.98|0
1654597200000|2022-06-07 10:20:00|13.19|11.94|13.76|12.45|13.76|12.45|12.35|11.15|0
1654597500000|2022-06-07 10:25:00|13.8|12.49|13.57|12.28|13.92|12.59|13.32|12.05|0
1654597800000|2022-06-07 10:30:00|13.59|12.29|14.22|12.86|14.31|12.94|13.57|12.28|0
1654598100000|2022-06-07 10:35:00|14.26|12.9|14.59|13.2|14.71|13.31|14.15|12.8|0
1654598400000|2022-06-07 10:40:00|14.61|13.22|14.05|12.71|15.03|13.6|14.05|12.71|0
1654598700000|2022-06-07 10:45:00|14.07|12.73|14.65|13.25|14.74|13.33|14.03|12.69|0
1654599000000|2022-06-07 10:50:00|14.69|13.29|14.68|13.29|14.97|13.54|14.51|13.13|0
1654599300000|2022-06-07 10:55:00|14.66|13.26|12.73|11.52|14.86|13.45|12.38|11.18|0
1654599600000|2022-06-07 11:00:00|12.65|11.45|14.28|12.92|14.32|12.96|12.65|11.45|0
1654599900000|2022-06-07 11:05:00|14.19|12.84|12.91|11.68|14.32|12.96|12.87|11.65|0
1654600200000|2022-06-07 11:10:00|12.79|11.57|12.08|10.88|12.83|11.61|11.24|10.04|0
1654600500000|2022-06-07 11:15:00|12.06|10.86|12.93|11.7|13|11.76|11.93|10.73|0
1654600800000|2022-06-07 11:20:00|12.99|11.76|12.49|11.29|13.08|11.84|12.15|10.95|0
1654601100000|2022-06-07 11:25:00|12.47|11.27|12.88|11.65|13.04|11.8|12.24|11.04|0
1654601400000|2022-06-07 11:30:00|12.84|11.62|12.99|11.76|13.1|11.85|12.71|11.5|0
1654601700000|2022-06-07 11:35:00|13.01|11.78|13.03|11.79|13.16|11.91|12.87|11.65|0
1654602000000|2022-06-07 11:40:00|13.09|11.84|12.66|11.45|13.09|11.84|12.6|11.4|0
1654602300000|2022-06-07 11:45:00|12.64|11.43|12.99|11.76|13.02|11.78|12.64|11.43|0
1654602600000|2022-06-07 11:50:00|12.97|11.74|12.56|11.36|12.97|11.74|12.56|11.36|0
1654602900000|2022-06-07 11:55:00|12.6|11.4|12.76|11.54|12.84|11.62|12.47|11.27|0
1654603200000|2022-06-07 12:00:00|12.84|11.62|12.4|11.2|13.1|11.86|12.4|11.2|0
1654603500000|2022-06-07 12:05:00|12.36|11.16|12.32|11.12|12.67|11.46|12.28|11.08|0
1654603800000|2022-06-07 12:10:00|12.3|11.1|12.31|11.11|12.51|11.31|12.09|10.89|0
1654604100000|2022-06-07 12:15:00|12.35|11.15|11.94|10.74|12.46|11.26|11.86|10.66|0
1654604400000|2022-06-07 12:20:00|11.97|10.77|12.53|11.33|12.73|11.51|11.94|10.74|0
1654604700000|2022-06-07 12:25:00|12.6|11.4|12.44|11.24|12.72|11.51|12.43|11.23|0
1654605000000|2022-06-07 12:30:00|12.48|11.28|12.51|11.31|12.55|11.35|11.63|10.43|0
1654605300000|2022-06-07 12:35:00|12.49|11.29|12.17|10.97|12.63|11.43|11.81|10.61|0
1654605600000|2022-06-07 12:40:00|12.13|10.93|12.24|11.04|12.28|11.08|11.77|10.57|0
1654605900000|2022-06-07 12:45:00|12.28|11.08|11.75|10.55|12.62|11.41|11.72|10.52|0
1654606200000|2022-06-07 12:50:00|11.72|10.52|11.76|10.56|12.21|11.01|11.69|10.49|0
1654606500000|2022-06-07 12:55:00|11.79|10.59|11.57|10.37|12.01|10.81|11.5|10.3|0
1654606800000|2022-06-07 13:00:00|11.52|10.32|11.89|10.69|11.93|10.73|11.5|10.3|0
1654607100000|2022-06-07 13:05:00|11.85|10.65|11.63|10.43|12|10.8|11.56|10.36|0
1654607400000|2022-06-07 13:10:00|11.67|10.47|11.27|10.07|11.74|10.54|11.08|9.88|0
1654607700000|2022-06-07 13:15:00|11.31|10.11|11.48|10.28|11.8|10.6|11.31|10.11|0
1654608000000|2022-06-07 13:20:00|11.5|10.3|11.58|10.38|11.8|10.6|11.41|10.21|0
1654608300000|2022-06-07 13:25:00|11.65|10.45|11.99|10.79|12.02|10.82|11.4|10.2|0
1654608600000|2022-06-07 13:30:00|11.97|10.77|13.54|12.25|13.67|12.37|11.17|9.97|0
1654608900000|2022-06-07 13:35:00|13.63|12.33|13.28|12.02|14.15|12.8|12.99|11.76|0
1654609200000|2022-06-07 13:40:00|13.37|12.09|13.96|12.63|14.14|12.79|12.99|11.75|0
1654609500000|2022-06-07 13:45:00|14.05|12.71|14.4|13.02|14.54|13.15|13.53|12.24|0
1654609800000|2022-06-07 13:50:00|14.44|13.07|15.02|13.59|15.98|14.45|14.26|12.9|0
1654610100000|2022-06-07 13:55:00|15.21|13.76|14.43|13.05|15.51|14.04|14.07|12.73|0
1654610400000|2022-06-07 14:00:00|14.49|13.11|15.38|13.92|15.55|14.07|13.94|12.61|0
1654610700000|2022-06-07 14:05:00|15.48|14|14.14|12.8|15.96|14.44|13.75|12.44|0
1654611000000|2022-06-07 14:10:00|14.28|12.92|13.61|12.32|14.59|13.2|13.11|11.86|0
1654611300000|2022-06-07 14:15:00|13.66|12.36|13.74|12.43|14.22|12.87|12.98|11.74|0
1654611600000|2022-06-07 14:20:00|13.87|12.55|14.8|13.39|15.6|14.11|13.44|12.16|0
1654611900000|2022-06-07 14:25:00|14.84|13.43|17.38|15.73|17.64|15.96|14.52|13.14|0
1654612200000|2022-06-07 14:30:00|17.59|15.91|19.04|17.23|19.18|17.35|17.07|15.44|0
1654612500000|2022-06-07 14:35:00|19.1|17.28|20.72|18.75|21.08|19.08|18.67|16.89|0
1654612800000|2022-06-07 14:40:00|20.66|18.7|21.74|19.74|22.46|20.46|20.25|18.32|0
1654613100000|2022-06-07 14:45:00|21.63|19.63|22.69|20.69|22.82|20.82|21.4|19.4|0
1654613400000|2022-06-07 14:50:00|22.75|20.75|22.44|20.44|22.87|20.87|21.73|19.73|0
1654613700000|2022-06-07 14:55:00|22.32|20.32|21.43|19.43|22.38|20.38|21.14|19.14|0
1654614000000|2022-06-07 15:00:00|21.55|19.55|20.96|18.96|22.19|20.19|20.84|18.86|0
1654614300000|2022-06-07 15:05:00|20.9|18.91|20.76|18.78|21.08|19.08|19.6|17.73|0
1654614600000|2022-06-07 15:10:00|20.58|18.62|21.45|19.45|21.81|19.81|20.46|18.51|0
1654614900000|2022-06-07 15:15:00|21.28|19.28|19.98|18.08|21.57|19.57|19.86|17.97|0
1654615200000|2022-06-07 15:20:00|20.15|18.23|18.49|16.72|20.44|18.5|18.49|16.72|0
1654615500000|2022-06-07 15:25:00|18.32|16.58|17.7|16.01|18.98|17.17|17.51|15.84|0
1654615800000|2022-06-07 15:30:00|17.75|16.06|17.53|15.86|17.8|16.11|16.97|15.35|0
1654616100000|2022-06-07 15:35:00|17.59|15.91|18.06|16.34|18.06|16.34|16.8|15.2|0
1654616400000|2022-06-07 15:40:00|18.01|16.29|17.6|15.92|18.06|16.34|17.37|15.71|0
1654616700000|2022-06-07 15:45:00|17.57|15.9|16.13|14.59|18.16|16.43|16.03|14.5|0
1654617000000|2022-06-07 15:50:00|16.08|14.55|16.32|14.77|16.98|15.37|15.88|14.37|0
1654617300000|2022-06-07 15:55:00|16.27|14.72|17.65|15.97|17.92|16.21|16.27|14.72|0
1654617600000|2022-06-07 16:00:00|17.87|16.17|17.28|15.63|18.13|16.4|17.07|15.44|0
1654617900000|2022-06-07 16:05:00|17.22|15.58|16.75|15.16|17.22|15.58|16.15|14.62|0
1654618200000|2022-06-07 16:10:00|16.86|15.25|16.61|15.03|17.21|15.57|16.46|14.89|0
1654618500000|2022-06-07 16:15:00|16.46|14.89|15.6|14.12|16.66|15.07|15.08|13.65|0
1654618800000|2022-06-07 16:20:00|15.51|14.03|15.89|14.38|16.04|14.51|15.31|13.85|0
1654619100000|2022-06-07 16:25:00|15.84|14.33|16.28|14.73|16.64|15.05|15.84|14.33|0
1654619400000|2022-06-07 16:30:00|16.33|14.78|17.15|15.51|17.36|15.71|15.88|14.37|0
1654619700000|2022-06-07 16:35:00|17.2|15.56|17.59|15.91|17.62|15.94|16.83|15.23|0
1654620000000|2022-06-07 16:40:00|17.61|15.94|18.09|16.37|18.87|17.07|17.61|15.94|0
1654620300000|2022-06-07 16:45:00|18.15|16.42|18.58|16.81|18.8|17.01|18.15|16.42|0
1654620600000|2022-06-07 16:50:00|18.64|16.86|18.91|17.11|19.14|17.31|17.87|16.16|0
1654620900000|2022-06-07 16:55:00|18.97|17.16|18.73|16.95|19.08|17.26|18.24|16.5|0
1654621200000|2022-06-07 17:00:00|18.79|17|19.52|17.66|19.64|17.77|18.23|16.49|0
1654621500000|2022-06-07 17:05:00|19.46|17.61|20.16|18.24|20.16|18.24|18.95|17.14|0
1654621800000|2022-06-07 17:10:00|20.28|18.34|20.27|18.34|20.45|18.5|19.68|17.81|0
1654622100000|2022-06-07 17:15:00|20.33|18.39|19.75|17.87|21.25|19.25|19.11|17.29|0
1654622400000|2022-06-07 17:20:00|19.69|17.82|20.05|18.14|20.84|18.86|19.52|17.66|0
1654622700000|2022-06-07 17:25:00|20.11|18.2|20.22|18.3|20.47|18.52|19.82|17.93|0
1654623000000|2022-06-07 17:30:00|20.59|18.63|20.19|18.26|20.7|18.73|19.74|17.86|0
1654623300000|2022-06-07 17:35:00|20.1|18.18|20.12|18.2|20.52|18.56|19.5|17.64|0
1654623600000|2022-06-07 17:40:00|20.21|18.28|20.02|18.11|20.21|18.28|19.44|17.59|0
1654623900000|2022-06-07 17:45:00|19.96|18.06|20.01|18.11|20.44|18.49|19.49|17.63|0
1654624200000|2022-06-07 17:50:00|20.07|18.16|19.83|17.94|20.67|18.7|19.71|17.83|0
1654624500000|2022-06-07 17:55:00|19.71|17.83|18.68|16.9|19.77|17.89|18.63|16.86|0
1654624800000|2022-06-07 18:00:00|18.77|16.98|19.43|17.58|19.49|17.63|18.4|16.64|0
1654625100000|2022-06-07 18:05:00|19.49|17.63|21.42|19.42|21.54|19.54|19.25|17.42|0
1654625400000|2022-06-07 18:10:00|21.54|19.54|22.64|20.64|22.77|20.77|21.54|19.54|0
1654625700000|2022-06-07 18:15:00|22.77|20.77|21.83|19.83|23.02|21.02|21.71|19.71|0
1654626000000|2022-06-07 18:20:00|21.77|19.77|22.06|20.06|22.13|20.13|21.58|19.58|0
1654626300000|2022-06-07 18:25:00|22.13|20.13|22.3|20.3|22.55|20.55|21.63|19.63|0
1654626600000|2022-06-07 18:30:00|22.36|20.36|23.24|21.24|23.5|21.5|22.05|20.05|0
1654626900000|2022-06-07 18:35:00|23.3|21.3|22.72|20.72|23.43|21.43|22.54|20.54|0
1654627200000|2022-06-07 18:40:00|22.85|20.85|20.82|18.84|22.91|20.91|20.45|18.51|0
1654627500000|2022-06-07 18:45:00|20.64|18.67|20.08|18.17|21.42|19.42|19.84|17.95|0
1654627800000|2022-06-07 18:50:00|20.14|18.22|20.8|18.82|20.99|18.99|19.96|18.06|0
1654628100000|2022-06-07 18:55:00|20.56|18.6|21.46|19.46|21.58|19.58|20.31|18.38|0
1654628400000|2022-06-07 19:00:00|21.52|19.52|22.49|20.49|22.69|20.69|21.28|19.28|0
1654628700000|2022-06-07 19:05:00|22.56|20.56|22.55|20.55|23.12|21.12|22|20|0
1654629000000|2022-06-07 19:10:00|22.67|20.67|22.23|20.23|23.05|21.05|21.74|19.74|0
1654629300000|2022-06-07 19:15:00|22.17|20.17|22.85|20.85|23.1|21.1|22.17|20.17|0
1654629600000|2022-06-07 19:20:00|22.91|20.91|23.09|21.09|23.61|21.61|22.65|20.65|0
1654629900000|2022-06-07 19:25:00|23.22|21.22|23.34|21.34|23.53|21.53|22.77|20.77|0
1654630200000|2022-06-07 19:30:00|23.21|21.21|23.42|21.42|23.94|21.94|22.52|20.52|0
1654630500000|2022-06-07 19:35:00|23.36|21.36|24.41|22.41|24.42|22.42|23.23|21.23|0
1654630800000|2022-06-07 19:40:00|24.48|22.48|24.27|22.27|24.75|22.75|23.74|21.74|0
1654631100000|2022-06-07 19:45:00|24.4|22.4|25.22|23.22|25.36|23.36|24.07|22.07|0
1654631400000|2022-06-07 19:50:00|25.36|23.36|25.56|23.56|25.92|23.92|24.66|22.66|0
1654631700000|2022-06-07 19:55:00|25.42|23.42|24.38|22.38|25.77|23.77|24.38|22.38|0
1654632000000|2022-06-07 20:00:00|24.58|22.58|23.24|21.24|24.58|22.58|22.86|20.86|0
1654632300000|2022-06-07 20:05:00|23.31|21.31|23.56|21.56|23.76|21.76|23.11|21.11|0
1654632600000|2022-06-07 20:10:00|23.5|21.5|23.49|21.49|23.69|21.69|23.49|21.49|0
1654632900000|2022-06-07 20:15:00|23.61|21.36|23.19|20.98|23.68|21.42|23.06|20.86|0
1654633200000|2022-06-07 20:20:00|23.26|21.05|23.18|20.98|23.6|21.35|22.98|20.79|0
1654633500000|2022-06-07 20:25:00|23.12|20.91|22.7|20.54|23.25|21.04|22.7|20.54|0
1654633800000|2022-06-07 20:30:00|22.77|20.6|22.83|20.65|22.83|20.66|22.44|20.3|0
1654634100000|2022-06-07 20:35:00|22.76|20.59|22.72|20.55|22.89|20.71|22.62|20.47|0
1654634400000|2022-06-07 20:40:00|22.75|20.59|22.41|20.28|22.95|20.76|22.28|20.16|0
1654634700000|2022-06-07 20:45:00|22.38|20.24|22.34|20.21|22.68|20.52|22.34|20.21|0
1654635000000|2022-06-07 20:50:00|22.4|20.27|22.33|20.2|22.47|20.33|22|19.91|0
1654635300000|2022-06-07 20:55:00|22.19|20.08|22.35|20.22|22.45|20.32|22.13|20.02|0
1654635600000|2022-06-07 21:00:00|22.25|20.13|22.19|20.08|22.26|20.14|22.09|19.98|0
1654635900000|2022-06-07 21:05:00|22.21|20.09|22.18|20.07|22.25|20.13|22.16|20.05|0
1654636200000|2022-06-07 21:10:00|22.19|20.08|22.24|20.12|22.24|20.13|22.19|20.08|0
1654636500000|2022-06-07 21:15:00|22.23|20.11|22.26|20.14|22.27|20.15|22.17|20.05|0
1654636800000|2022-06-07 21:20:00|22.28|20.16|22.3|20.18|22.31|20.19|22.26|20.14|0
1654637100000|2022-06-07 21:25:00|22.22|20.11|22.26|20.14|22.27|20.15|22.07|19.97|0
1654637400000|2022-06-07 21:30:00|22.31|20.19|22.45|20.31|22.48|20.34|22.29|20.17|0
1654637700000|2022-06-07 21:35:00|22.5|20.35|22.58|20.43|22.65|20.5|22.5|20.35|0
1654638000000|2022-06-07 21:40:00|22.57|20.42|22.43|20.3|22.57|20.42|22.38|20.25|0
1654638300000|2022-06-07 21:45:00|22.44|20.26|22.44|20.3|22.44|20.31|22.39|20.26|0
1654638600000|2022-06-07 21:50:00|22.4|20.27|22.48|20.34|22.49|20.35|22.4|20.27|0
1654638900000|2022-06-07 21:55:00|22.5|20.36|22.49|20.35|22.5|20.36|22.46|20.32|0
1654639200000|2022-06-07 22:00:00|22.11|20.01|22.97|20.79|23.22|21.01|22.11|20.01|0
1654639500000|2022-06-07 22:05:00|22.87|20.7|22.66|20.51|22.87|20.7|22.4|20.27|0
1654639800000|2022-06-07 22:10:00|22.7|20.5|23.33|21.11|23.61|21.36|22.66|20.5|0
1654640100000|2022-06-07 22:15:00|23.4|21.17|23.12|20.92|23.43|21.2|22.92|20.73|0
1654640400000|2022-06-07 22:20:00|23.08|20.89|22.91|20.73|23.08|20.89|22.64|20.48|0
1654640700000|2022-06-07 22:25:00|22.97|20.79|22.9|20.72|23.25|21.03|22.63|20.48|0
1654641000000|2022-06-07 22:30:00|22.97|20.78|22.62|20.47|22.97|20.78|22.62|20.47|0
1654641300000|2022-06-07 22:35:00|22.69|20.53|22.34|20.22|22.82|20.65|22.28|20.16|0
1654641600000|2022-06-07 22:40:00|22.41|20.28|22.8|20.63|22.8|20.63|22.4|20.27|0
1654641900000|2022-06-07 22:45:00|22.74|20.57|22.33|20.2|22.87|20.69|22.26|20.14|0
1654642200000|2022-06-07 22:50:00|22.39|20.26|22.59|20.43|22.65|20.5|22.19|20.08|0
1654642500000|2022-06-07 22:55:00|22.65|20.49|22.58|20.43|22.65|20.49|22.38|20.25|0
1654642800000|2022-06-07 23:00:00|22.64|20.49|22.77|20.6|22.77|20.6|22.57|20.42|0
1654643100000|2022-06-07 23:05:00|22.84|20.66|22.76|20.59|22.9|20.72|22.73|20.56|0
1654643400000|2022-06-07 23:10:00|22.83|20.65|22.55|20.4|22.83|20.65|22.55|20.4|0
1654643700000|2022-06-07 23:15:00|22.62|20.46|22.88|20.7|22.88|20.7|22.62|20.46|0
1654644000000|2022-06-07 23:20:00|22.81|20.64|22.8|20.63|22.87|20.7|22.6|20.45|0
1654644300000|2022-06-07 23:25:00|22.87|20.69|22.79|20.62|23.14|20.93|22.79|20.62|0
1654644600000|2022-06-07 23:30:00|22.86|20.68|22.05|19.95|22.93|20.74|22.05|19.95|0
1654644900000|2022-06-07 23:35:00|21.99|19.89|21.98|19.88|22.38|20.25|21.91|19.83|0
1654645200000|2022-06-07 23:40:00|21.94|19.85|21.35|19.32|22.04|19.94|21.13|19.12|0
1654645500000|2022-06-07 23:45:00|21.38|19.35|20.93|18.93|21.51|19.46|20.93|18.93|0
1654645800000|2022-06-07 23:50:00|20.86|18.88|21.05|19.04|21.27|19.25|20.8|18.82|0
1654646100000|2022-06-07 23:55:00|20.98|18.98|21.04|19.03|21.23|19.21|20.92|18.93|0
1654646400000|2022-06-08 00:00:00|21.1|19.09|21.22|19.2|21.74|19.67|20.66|18.69|0
1654646700000|2022-06-08 00:05:00|21.25|19.23|21.21|19.19|21.28|19.26|20.77|18.79|0
1654647000000|2022-06-08 00:10:00|21.24|19.22|21.79|19.71|21.88|19.8|21.14|19.13|0
1654647300000|2022-06-08 00:15:00|21.85|19.77|21.32|19.29|22.05|19.95|21.32|19.29|0
1654647600000|2022-06-08 00:20:00|21.26|19.23|21.56|19.51|21.89|19.8|20.75|18.77|0
1654647900000|2022-06-08 00:25:00|21.66|19.6|21.81|19.74|21.95|19.86|21.49|19.45|0
1654648200000|2022-06-08 00:30:00|21.88|19.8|22.33|20.2|22.4|20.26|21.88|19.8|0
1654648500000|2022-06-08 00:35:00|22.3|20.17|23.13|20.92|23.36|21.14|22.26|20.14|0
1654648800000|2022-06-08 00:40:00|23.16|20.95|23.18|20.98|23.63|21.38|23.12|20.92|0
1654649100000|2022-06-08 00:45:00|23.12|20.91|22.94|20.75|23.45|21.22|22.84|20.67|0
1654649400000|2022-06-08 00:50:00|22.9|20.72|23.3|21.08|23.3|21.08|22.84|20.66|0
1654649700000|2022-06-08 00:55:00|23.37|21.15|23.09|20.89|23.37|21.15|22.93|20.74|0
1654650000000|2022-06-08 01:00:00|23.26|21.04|23.15|20.94|23.49|21.26|23.12|20.92|0
1654650300000|2022-06-08 01:05:00|23.18|20.97|23.17|20.97|23.35|21.12|22.94|20.76|0
1654650600000|2022-06-08 01:10:00|23.14|20.94|23.27|21.05|23.28|21.06|23|20.81|0
1654650900000|2022-06-08 01:15:00|23.4|21.18|23.81|21.54|24.31|21.99|23.34|21.11|0
1654651200000|2022-06-08 01:20:00|23.88|21.6|23.35|21.13|23.95|21.67|23.05|20.85|0
1654651500000|2022-06-08 01:25:00|23.32|21.1|22.97|20.78|23.32|21.1|22.77|20.6|0
1654651800000|2022-06-08 01:30:00|23.04|20.84|23.54|21.3|23.99|21.71|22.9|20.72|0
1654652100000|2022-06-08 01:35:00|23.71|21.45|23.29|21.07|23.99|21.7|23.22|21.01|0
1654652400000|2022-06-08 01:40:00|23.32|21.1|23.56|21.31|23.7|21.44|23.18|20.97|0
1654652700000|2022-06-08 01:45:00|23.52|21.28|22.97|20.78|23.69|21.44|22.33|20.21|0
1654653000000|2022-06-08 01:50:00|23.07|20.87|23.23|21.02|23.41|21.18|22.93|20.74|0
1654653300000|2022-06-08 01:55:00|23.3|21.08|23.19|20.98|23.6|21.36|23.19|20.98|0
1654653600000|2022-06-08 02:00:00|23.26|21.04|23.52|21.28|23.59|21.35|23.25|21.04|0
1654653900000|2022-06-08 02:05:00|23.59|21.34|23.89|21.62|24|21.71|23.55|21.31|0
1654654200000|2022-06-08 02:10:00|23.86|21.59|23.71|21.45|24.07|21.77|23.5|21.27|0
1654654500000|2022-06-08 02:15:00|23.78|21.51|23.67|21.41|23.85|21.58|23.5|21.26|0
1654654800000|2022-06-08 02:20:00|23.66|21.44|23.48|21.25|23.77|21.51|23.35|21.12|0
1654655100000|2022-06-08 02:25:00|23.52|21.28|23.65|21.39|23.72|21.46|23.48|21.24|0
1654655400000|2022-06-08 02:30:00|23.68|21.43|23.6|21.36|23.68|21.43|23.33|21.11|0
1654655700000|2022-06-08 02:35:00|23.54|21.29|23.87|21.6|24.05|21.76|23.54|21.29|0
1654656000000|2022-06-08 02:40:00|23.94|21.66|23.59|21.34|24.08|21.79|23.52|21.28|0
1654656300000|2022-06-08 02:45:00|23.62|21.37|22.62|20.47|23.66|21.4|22.56|20.41|0
1654656600000|2022-06-08 02:50:00|22.66|20.5|22.55|20.4|22.83|20.65|22.55|20.4|0
1654656900000|2022-06-08 02:55:00|22.48|20.34|22.21|20.09|22.75|20.58|22.17|20.06|0
1654657200000|2022-06-08 03:00:00|22.14|20.03|22.3|20.17|22.4|20.27|22.08|19.97|0
1654657500000|2022-06-08 03:05:00|22.27|20.14|21.54|19.49|22.4|20.26|21.54|19.49|0
1654657800000|2022-06-08 03:10:00|21.57|19.51|21.27|19.24|21.66|19.6|21.14|19.13|0
1654658100000|2022-06-08 03:15:00|21.14|19.13|20.22|18.3|21.43|19.39|19.83|17.94|0
1654658400000|2022-06-08 03:20:00|20.29|18.35|20.65|18.68|20.78|18.8|20.1|18.19|0
1654658700000|2022-06-08 03:25:00|20.59|18.63|20.77|18.79|20.83|18.85|20.21|18.29|0
1654659000000|2022-06-08 03:30:00|20.8|18.82|20.38|18.44|21.08|19.07|20.32|18.39|0
1654659300000|2022-06-08 03:35:00|20.41|18.47|20.5|18.55|20.75|18.78|20.38|18.44|0
1654659600000|2022-06-08 03:40:00|20.47|18.52|20.24|18.31|20.49|18.54|20.06|18.15|0
1654659900000|2022-06-08 03:45:00|20.21|18.29|20.7|18.73|20.8|18.82|20.06|18.15|0
1654660200000|2022-06-08 03:50:00|20.73|18.76|20.41|18.47|20.73|18.76|20.32|18.38|0
1654660500000|2022-06-08 03:55:00|20.35|18.41|20.4|18.46|20.53|18.58|20.28|18.35|0
1654660800000|2022-06-08 04:00:00|20.34|18.4|20.24|18.31|20.46|18.51|20.15|18.23|0
1654661100000|2022-06-08 04:05:00|20.21|18.28|20.14|18.22|20.39|18.45|20.14|18.22|0
1654661400000|2022-06-08 04:10:00|20.23|18.3|20.32|18.38|20.32|18.38|20.13|18.22|0
1654661700000|2022-06-08 04:15:00|20.31|18.35|20.31|18.37|20.81|18.82|20.25|18.32|0
1654662000000|2022-06-08 04:20:00|20.34|18.4|20.8|18.82|20.99|18.99|20.34|18.4|0
1654662300000|2022-06-08 04:25:00|20.86|18.87|20.85|18.87|20.95|18.96|20.54|18.58|0
1654662600000|2022-06-08 04:30:00|20.91|18.86|20.75|18.77|20.98|18.98|20.53|18.58|0
1654662900000|2022-06-08 04:35:00|20.72|18.74|20.52|18.57|20.78|18.8|20.46|18.51|0
1654663200000|2022-06-08 04:40:00|20.58|18.62|20.6|18.64|20.7|18.73|20.49|18.53|0
1654663500000|2022-06-08 04:45:00|20.64|18.67|20.6|18.63|20.7|18.73|20.51|18.55|0
1654663800000|2022-06-08 04:50:00|20.57|18.61|19.7|17.82|20.57|18.61|19.7|17.82|0
1654664100000|2022-06-08 04:55:00|19.79|17.9|19.39|17.54|19.94|18.04|19.33|17.49|0
1654664400000|2022-06-08 05:00:00|19.33|17.49|20.01|18.11|20.05|18.14|19.33|17.49|0
1654664700000|2022-06-08 05:05:00|20.05|18.14|20.78|18.8|20.78|18.8|20.05|18.14|0
1654665000000|2022-06-08 05:10:00|20.72|18.75|20.96|18.97|21.03|19.02|20.72|18.74|0
1654665300000|2022-06-08 05:15:00|20.93|18.94|20.51|18.56|21.06|19.05|20.39|18.45|0
1654665600000|2022-06-08 05:20:00|20.39|18.45|20.38|18.44|20.95|18.95|20.27|18.34|0
1654665900000|2022-06-08 05:25:00|20.32|18.38|20.37|18.43|20.47|18.52|19.95|18.05|0
1654666200000|2022-06-08 05:30:00|20.28|18.35|21.31|19.28|21.44|19.4|20.28|18.35|0
1654666500000|2022-06-08 05:35:00|21.25|19.22|21.11|19.1|21.25|19.22|20.8|18.82|0
1654666800000|2022-06-08 05:40:00|21.05|19.04|21.23|19.21|21.75|19.68|21.05|19.04|0
1654667100000|2022-06-08 05:45:00|21.26|19.23|21.19|19.17|21.42|19.38|21.03|19.03|0
1654667400000|2022-06-08 05:50:00|21.22|19.2|21.18|19.16|21.34|19.31|21.09|19.08|0
1654667700000|2022-06-08 05:55:00|21.21|19.19|21.27|19.24|21.33|19.3|20.7|18.73|0
1654668000000|2022-06-08 06:00:00|21.2|19.18|20.88|18.89|21.27|19.24|20.81|18.83|0
1654668300000|2022-06-08 06:05:00|20.94|18.94|20.99|18.99|21.19|19.17|20.62|18.66|0
1654668600000|2022-06-08 06:10:00|20.93|18.94|21.07|19.06|21.13|19.12|20.42|18.48|0
1654668900000|2022-06-08 06:15:00|21.03|19.03|21.31|19.28|21.32|19.29|20.81|18.83|0
1654669200000|2022-06-08 06:20:00|21.34|19.31|22.47|20.33|22.54|20.39|21.25|19.22|0
1654669500000|2022-06-08 06:25:00|22.4|20.27|22.2|20.08|22.67|20.51|22.07|19.96|0
1654669800000|2022-06-08 06:30:00|22.26|20.14|22.72|20.55|22.92|20.74|22.2|20.08|0
1654670100000|2022-06-08 06:35:00|22.68|20.52|22.41|20.27|22.72|20.55|22.38|20.24|0
1654670400000|2022-06-08 06:40:00|22.38|20.24|22.1|20|22.57|20.42|21.97|19.88|0
1654670700000|2022-06-08 06:45:00|21.97|19.88|21.83|19.75|22.1|20|21.83|19.75|0
1654671000000|2022-06-08 06:50:00|21.9|19.81|21.31|19.28|22.09|19.99|21.31|19.28|0
1654671300000|2022-06-08 06:55:00|21.25|19.22|21.95|19.86|21.95|19.86|21.25|19.22|0
1654671600000|2022-06-08 07:00:00|21.62|19.56|20.6|18.64|21.78|19.71|20.42|18.47|0
1654671900000|2022-06-08 07:05:00|20.63|18.67|19.32|17.48|20.66|18.7|18.36|16.61|0
1654672200000|2022-06-08 07:10:00|19.21|17.38|19.67|17.8|19.79|17.91|18.79|17|0
1654672500000|2022-06-08 07:15:00|19.61|17.74|19.87|17.98|20.34|18.4|19.43|17.58|0
1654672800000|2022-06-08 07:20:00|19.84|17.95|19.84|17.95|20.02|18.12|19.24|17.41|0
1654673100000|2022-06-08 07:25:00|19.78|17.89|19.92|18.03|20.38|18.44|19.47|17.62|0
1654673400000|2022-06-08 07:30:00|19.9|18|20.19|18.27|20.31|18.38|19.77|17.89|0
1654673700000|2022-06-08 07:35:00|20.13|18.21|20.43|18.48|20.43|18.48|19.52|17.67|0
1654674000000|2022-06-08 07:40:00|20.49|18.54|20.85|18.87|21.1|19.1|20.49|18.54|0
1654674300000|2022-06-08 07:45:00|20.66|18.7|20.47|18.52|21.04|19.04|20.41|18.46|0
1654674600000|2022-06-08 07:50:00|20.5|18.55|20.58|18.62|21.21|19.21|20.41|18.46|0
1654674900000|2022-06-08 07:55:00|20.65|18.68|20.09|18.17|20.86|18.87|20.09|18.17|0
1654675200000|2022-06-08 08:00:00|19.96|18.06|20.32|18.39|20.63|18.67|19.72|17.84|0
1654675500000|2022-06-08 08:05:00|20.26|18.33|20.25|18.32|20.44|18.49|19.65|17.78|0
1654675800000|2022-06-08 08:10:00|20.31|18.38|20.24|18.31|20.68|18.71|20.03|18.12|0
1654676100000|2022-06-08 08:15:00|20.18|18.26|19.78|17.89|20.24|18.31|19.22|17.39|0
1654676400000|2022-06-08 08:20:00|19.81|17.92|20.66|18.69|20.78|18.8|19.57|17.7|0
1654676700000|2022-06-08 08:25:00|20.72|18.74|20.96|18.96|21.02|19.02|20.4|18.46|0
1654677000000|2022-06-08 08:30:00|21.02|19.02|21.13|19.13|21.14|19.14|20.77|18.79|0
1654677300000|2022-06-08 08:35:00|21.07|19.07|21.24|19.24|21.67|19.67|21.07|19.07|0
1654677600000|2022-06-08 08:40:00|21.18|19.18|21.33|19.33|21.33|19.33|20.94|18.94|0
1654677900000|2022-06-08 08:45:00|21.36|19.36|21.47|19.47|21.91|19.91|21.17|19.17|0
1654678200000|2022-06-08 08:50:00|21.5|19.5|21.65|19.65|21.83|19.83|20.92|18.93|0
1654678500000|2022-06-08 08:55:00|21.59|19.59|20.98|18.98|21.59|19.59|20.79|18.81|0
1654678800000|2022-06-08 09:00:00|20.95|18.95|20.5|18.55|21.12|19.12|20.47|18.52|0
1654679100000|2022-06-08 09:05:00|20.41|18.46|19.7|17.83|20.44|18.49|19.58|17.72|0
1654679400000|2022-06-08 09:10:00|19.76|17.82|20.3|18.37|20.55|18.59|19.46|17.61|0
1654679700000|2022-06-08 09:15:00|20.36|18.42|20.9|18.91|20.9|18.91|20.05|18.14|0
1654680000000|2022-06-08 09:20:00|20.86|18.88|20.79|18.81|21.14|19.14|20.76|18.79|0
1654680300000|2022-06-08 09:25:00|20.83|18.84|20.51|18.55|21.25|19.25|20.44|18.5|0
1654680600000|2022-06-08 09:30:00|20.57|18.61|20.87|18.88|21.18|19.18|20.44|18.5|0
1654680900000|2022-06-08 09:35:00|20.9|18.91|20.86|18.87|21.23|19.23|20.53|18.57|0
1654681200000|2022-06-08 09:40:00|20.83|18.84|21.28|19.28|21.52|19.52|20.52|18.56|0
1654681500000|2022-06-08 09:45:00|21.31|19.31|21.21|19.21|21.58|19.58|21.18|19.18|0
1654681800000|2022-06-08 09:50:00|21.15|19.15|21.11|19.11|21.45|19.45|21.02|19.02|0
1654682100000|2022-06-08 09:55:00|21.08|19.08|21.16|19.16|21.26|19.26|20.96|18.96|0
1654682400000|2022-06-08 10:00:00|21.1|19.1|20.63|18.66|21.1|19.1|20.23|18.31|0
1654682700000|2022-06-08 10:05:00|20.6|18.63|19.99|18.08|20.66|18.69|19.34|17.5|0
1654683000000|2022-06-08 10:10:00|19.9|18|19.86|17.97|20.35|18.41|19.8|17.91|0
1654683300000|2022-06-08 10:15:00|19.8|17.91|19.97|18.07|20.4|18.46|19.8|17.91|0
1654683600000|2022-06-08 10:20:00|20|18.09|20.08|18.17|20.33|18.4|19.84|17.95|0
1654683900000|2022-06-08 10:25:00|19.99|18.09|19.95|18.05|20.26|18.33|19.83|17.94|0
1654684200000|2022-06-08 10:30:00|19.89|18|19.7|17.83|20.07|18.16|19.59|17.72|0
1654684500000|2022-06-08 10:35:00|19.76|17.88|20.27|18.34|20.36|18.42|19.64|17.77|0
1654684800000|2022-06-08 10:40:00|20.24|18.31|20.38|18.44|20.6|18.64|20.17|18.25|0
1654685100000|2022-06-08 10:45:00|20.35|18.41|21.08|19.08|21.08|19.08|20.11|18.19|0
1654685400000|2022-06-08 10:50:00|21.14|19.14|21.92|19.92|21.98|19.98|20.62|18.65|0
1654685700000|2022-06-08 10:55:00|21.89|19.89|21.67|19.67|21.98|19.98|21.52|19.52|0
1654686000000|2022-06-08 11:00:00|21.64|19.64|21.05|19.05|21.64|19.64|20.8|18.82|0
1654686300000|2022-06-08 11:05:00|21.11|19.11|21.28|19.28|21.34|19.34|20.86|18.87|0
1654686600000|2022-06-08 11:10:00|21.22|19.22|22.19|20.19|22.26|20.26|21.16|19.16|0
1654686900000|2022-06-08 11:15:00|22.01|20.01|22.11|20.11|22.34|20.34|21.76|19.76|0
1654687200000|2022-06-08 11:20:00|22.08|20.08|22.01|20.01|22.27|20.27|21.8|19.8|0
1654687500000|2022-06-08 11:25:00|21.98|19.98|22.32|20.32|22.32|20.32|21.98|19.98|0
1654687800000|2022-06-08 11:30:00|22.6|20.6|23.13|21.13|23.39|21.39|22.38|20.38|0
1654688100000|2022-06-08 11:35:00|23.2|21.2|23.19|21.19|23.39|21.39|23|21|0
1654688400000|2022-06-08 11:40:00|23.12|21.12|22.57|20.57|23.12|21.12|22.42|20.42|0
1654688700000|2022-06-08 11:45:00|22.6|20.6|22.03|20.03|22.73|20.73|22.03|20.03|0
1654689000000|2022-06-08 11:50:00|21.97|19.97|21.65|19.65|21.97|19.97|21.6|19.6|0
1654689300000|2022-06-08 11:55:00|21.59|19.59|21.65|19.65|21.96|19.96|21.59|19.59|0
1654689600000|2022-06-08 12:00:00|21.64|19.64|21.45|19.45|21.71|19.71|21.1|19.1|0
1654689900000|2022-06-08 12:05:00|21.39|19.39|21.51|19.51|21.94|19.94|21.39|19.39|0
1654690200000|2022-06-08 12:10:00|21.69|19.69|21.8|19.8|22.3|20.3|21.38|19.38|0
1654690500000|2022-06-08 12:15:00|21.74|19.74|21.55|19.55|21.74|19.74|21.19|19.19|0
1654690800000|2022-06-08 12:20:00|21.49|19.49|20.47|18.52|21.55|19.55|20.44|18.49|0
1654691100000|2022-06-08 12:25:00|20.38|18.44|20.37|18.43|20.68|18.71|20.07|18.16|0
1654691400000|2022-06-08 12:30:00|20.24|18.32|19.25|17.41|20.3|18.37|18.81|17.02|0
1654691700000|2022-06-08 12:35:00|19.22|17.39|20.38|18.44|20.44|18.5|19.04|17.23|0
1654692000000|2022-06-08 12:40:00|20.32|18.38|20.93|18.93|20.93|18.93|19.72|17.84|0
1654692300000|2022-06-08 12:45:00|20.96|18.96|20.66|18.69|21.23|19.23|20.66|18.69|0
1654692600000|2022-06-08 12:50:00|20.6|18.64|19.86|17.97|20.97|18.97|19.68|17.81|0
1654692900000|2022-06-08 12:55:00|19.8|17.91|20.15|18.23|20.58|18.62|19.74|17.86|0
1654693200000|2022-06-08 13:00:00|20.09|18.18|19.79|17.91|20.15|18.23|18.8|17.01|0
1654693500000|2022-06-08 13:05:00|19.73|17.85|20.26|18.33|20.45|18.5|19.64|17.77|0
1654693800000|2022-06-08 13:10:00|20.08|18.17|20.47|18.52|20.63|18.66|19.75|17.87|0
1654694100000|2022-06-08 13:15:00|20.5|18.55|20.09|18.18|20.5|18.55|19.89|17.99|0
1654694400000|2022-06-08 13:20:00|20.06|18.15|20.24|18.31|20.3|18.37|19.82|17.93|0
1654694700000|2022-06-08 13:25:00|20.27|18.34|20.72|18.74|20.9|18.91|20.24|18.31|0
1654695000000|2022-06-08 13:30:00|20.78|18.8|19.38|17.54|20.78|18.8|17.85|16.15|0
1654695300000|2022-06-08 13:35:00|19.41|17.56|20.51|18.55|20.94|18.95|18.48|16.72|0
1654695600000|2022-06-08 13:40:00|20.57|18.61|19.52|17.66|20.57|18.61|19.23|17.4|0
1654695900000|2022-06-08 13:45:00|19.64|17.77|23.59|21.59|24.32|22.32|19.52|17.66|0
1654696200000|2022-06-08 13:50:00|23.65|21.65|24.15|22.15|24.29|22.29|22.78|20.78|0
1654696500000|2022-06-08 13:55:00|24.02|22.02|23.28|21.28|24.49|22.49|23.09|21.09|0
1654696800000|2022-06-08 14:00:00|23.41|21.41|22.91|20.91|23.55|21.55|21.32|19.32|0
1654697100000|2022-06-08 14:05:00|22.84|20.84|22.83|20.83|23.42|21.42|22.33|20.33|0
1654697400000|2022-06-08 14:10:00|22.58|20.58|18.89|17.09|22.58|20.58|18.83|17.03|0
1654697700000|2022-06-08 14:15:00|18.54|16.77|20.38|18.44|20.38|18.44|18.31|16.56|0
1654698000000|2022-06-08 14:20:00|20.57|18.61|22.36|20.36|22.42|20.42|20.57|18.61|0
1654698300000|2022-06-08 14:25:00|22.04|20.04|20.93|18.93|22.29|20.29|20.93|18.93|0
1654698600000|2022-06-08 14:30:00|20.96|18.96|22.47|20.47|22.85|20.85|20.42|18.48|0
1654698900000|2022-06-08 14:35:00|22.53|20.53|22.21|20.21|23.37|21.37|21.96|19.96|0
1654699200000|2022-06-08 14:40:00|22.27|20.27|20.19|18.27|23.03|21.03|19.13|17.31|0
1654699500000|2022-06-08 14:45:00|20.29|18.35|21.03|19.03|21.53|19.53|20.29|18.35|0
1654699800000|2022-06-08 14:50:00|21.16|19.16|20.96|18.97|21.65|19.65|20.52|18.57|0
1654700100000|2022-06-08 14:55:00|20.9|18.91|19.52|17.66|21.02|19.02|18.92|17.12|0
1654700400000|2022-06-08 15:00:00|19.64|17.77|19.33|17.49|19.76|17.88|18.5|16.74|0
1654700700000|2022-06-08 15:05:00|19.09|17.27|19.81|17.92|19.94|18.04|19.09|17.27|0
1654701000000|2022-06-08 15:10:00|19.87|17.98|21.42|19.42|21.48|19.48|19.38|17.54|0
1654701300000|2022-06-08 15:15:00|21.73|19.73|22.22|20.22|23.32|21.32|21.08|19.08|0
1654701600000|2022-06-08 15:20:00|22.35|20.35|21.45|19.45|22.54|20.54|21.32|19.32|0
1654701900000|2022-06-08 15:25:00|21.39|19.39|21.88|19.88|22.2|20.2|21.32|19.32|0
1654702200000|2022-06-08 15:30:00|21.91|19.91|22|20|22.52|20.52|21.49|19.49|0
1654702500000|2022-06-08 15:35:00|22.06|20.06|22.18|20.18|22.44|20.44|21.74|19.74|0
1654702800000|2022-06-08 15:40:00|22.25|20.25|20.47|18.52|23.03|21.03|20.34|18.4|0
1654703100000|2022-06-08 15:45:00|20.56|18.6|20.72|18.75|21.39|19.39|20.32|18.38|0
1654703400000|2022-06-08 15:50:00|20.76|18.78|20.94|18.95|21.45|19.45|20.63|18.66|0
1654703700000|2022-06-08 15:55:00|21.01|19.01|20.36|18.42|21.28|19.28|20.23|18.31|0
1654704000000|2022-06-08 16:00:00|20.42|18.47|20.99|18.99|21.74|19.74|19.85|17.96|0
1654704300000|2022-06-08 16:05:00|20.92|18.93|20.27|18.34|20.99|18.99|19.59|17.73|0
1654704600000|2022-06-08 16:10:00|20.4|18.46|20.71|18.74|20.84|18.86|20.14|18.22|0
1654704900000|2022-06-08 16:15:00|20.78|18.8|20.51|18.56|20.78|18.8|19.82|17.93|0
1654705200000|2022-06-08 16:20:00|20.64|18.67|18.95|17.15|20.7|18.73|18.53|16.77|0
1654705500000|2022-06-08 16:25:00|19.01|17.2|18.35|16.6|19.01|17.2|17.15|15.51|0
1654705800000|2022-06-08 16:30:00|18.29|16.55|16.59|15.01|18.35|16.6|16.1|14.57|0
1654706100000|2022-06-08 16:35:00|16.64|15.06|14.61|13.22|16.69|15.1|14.61|13.22|0
1654706400000|2022-06-08 16:40:00|14.56|13.17|13.55|12.26|15.01|13.58|13.55|12.26|0
1654706700000|2022-06-08 16:45:00|13.5|12.21|14.69|13.29|14.76|13.36|13.22|11.96|0
1654707000000|2022-06-08 16:50:00|14.64|13.25|14.77|13.37|15.25|13.8|13.92|12.6|0
1654707300000|2022-06-08 16:55:00|14.82|13.41|15.48|14|15.53|14.05|14.55|13.16|0
1654707600000|2022-06-08 17:00:00|15.53|14.05|14.12|12.78|15.53|14.05|13.84|12.52|0
1654707900000|2022-06-08 17:05:00|14.03|12.69|14.95|13.53|15.1|13.66|13.93|12.61|0
1654708200000|2022-06-08 17:10:00|14.9|13.48|14.6|13.21|15.05|13.62|13.92|12.6|0
1654708500000|2022-06-08 17:15:00|14.55|13.16|15.09|13.65|15.19|13.74|14.16|12.81|0
1654708800000|2022-06-08 17:20:00|15.14|13.7|14.43|13.06|15.14|13.7|14.34|12.97|0
1654709100000|2022-06-08 17:25:00|14.48|13.1|13.71|12.4|14.63|13.24|13.71|12.4|0
1654709400000|2022-06-08 17:30:00|13.61|12.32|12.61|11.41|13.75|12.44|12.26|11.06|0
1654709700000|2022-06-08 17:35:00|12.65|11.45|11.75|10.55|12.65|11.45|11.71|10.51|0
1654710000000|2022-06-08 17:40:00|11.71|10.51|13.22|11.96|13.31|12.05|11.71|10.51|0
1654710300000|2022-06-08 17:45:00|13.13|11.88|13.58|12.29|13.92|12.59|12.9|11.67|0
1654710600000|2022-06-08 17:50:00|13.63|12.33|13.28|12.01|13.84|12.52|12.76|11.55|0
1654710900000|2022-06-08 17:55:00|13.3|12.03|13.06|11.82|13.9|12.58|12.93|11.7|0
1654711200000|2022-06-08 18:00:00|12.97|11.74|13.57|12.28|13.99|12.66|12.97|11.74|0
1654711500000|2022-06-08 18:05:00|13.71|12.4|13.61|12.31|14.13|12.78|13.28|12.02|0
1654711800000|2022-06-08 18:10:00|13.65|12.35|13.6|12.3|13.98|12.65|12.92|11.69|0
1654712100000|2022-06-08 18:15:00|13.55|12.26|13.04|11.8|13.79|12.47|12.64|11.44|0
1654712400000|2022-06-08 18:20:00|12.95|11.72|13.08|11.83|13.5|12.21|12.6|11.4|0
1654712700000|2022-06-08 18:25:00|13.04|11.79|12.25|11.05|13.31|12.04|11.58|10.38|0
1654713000000|2022-06-08 18:30:00|12.17|10.97|11.92|10.72|12.89|11.66|11.88|10.68|0
1654713300000|2022-06-08 18:35:00|11.88|10.68|12|10.8|12.16|10.96|11.37|10.17|0
1654713600000|2022-06-08 18:40:00|12.04|10.84|13.14|11.89|13.33|12.06|12.04|10.84|0
1654713900000|2022-06-08 18:45:00|13.1|11.85|13.09|11.84|13.6|12.31|12.82|11.6|0
1654714200000|2022-06-08 18:50:00|13.13|11.88|12.55|11.35|13.27|12.01|12.55|11.35|0
1654714500000|2022-06-08 18:55:00|12.51|11.31|12.67|11.47|12.86|11.63|12.38|11.18|0
1654714800000|2022-06-08 19:00:00|12.63|11.43|12.29|11.09|12.63|11.43|11.85|10.65|0
1654715100000|2022-06-08 19:05:00|12.25|11.05|11.88|10.68|12.47|11.27|11.33|10.13|0
1654715400000|2022-06-08 19:10:00|11.8|10.6|13.01|11.77|13.19|11.93|11.72|10.52|0
1654715700000|2022-06-08 19:15:00|12.96|11.73|12.48|11.28|13.32|12.06|11.96|10.76|0
1654716000000|2022-06-08 19:20:00|12.44|11.24|13.52|12.23|13.66|12.36|12.35|11.15|0
1654716300000|2022-06-08 19:25:00|13.56|12.27|13.37|12.09|13.89|12.57|13.19|11.93|0
1654716600000|2022-06-08 19:30:00|13.41|12.14|13.98|12.65|14.22|12.87|13|11.76|0
1654716900000|2022-06-08 19:35:00|14.03|12.69|13.22|11.96|14.25|12.89|13.08|11.83|0
1654717200000|2022-06-08 19:40:00|13.17|11.91|12.7|11.49|13.22|11.96|12.57|11.37|0
1654717500000|2022-06-08 19:45:00|12.79|11.57|11.13|9.93|12.79|11.57|11.02|9.82|0
1654717800000|2022-06-08 19:50:00|11.25|10.05|11.32|10.12|12.14|10.94|10.82|9.62|0
1654718100000|2022-06-08 19:55:00|11.64|10.44|11.47|10.27|11.88|10.68|11.01|9.81|0
1654718400000|2022-06-08 20:00:00|11.63|10.43|10.92|9.72|11.76|10.56|10.84|9.64|0
1654718700000|2022-06-08 20:05:00|10.96|9.76|11.19|9.99|11.27|10.07|10.8|9.6|0
1654719000000|2022-06-08 20:10:00|11.15|9.95|11.7|10.5|11.7|10.5|11.14|9.94|0
1654719300000|2022-06-08 20:15:00|11.76|10.36|11.55|10.15|11.76|10.36|11.37|9.97|0
1654719600000|2022-06-08 20:20:00|11.51|10.11|11.66|10.26|11.75|10.35|11.47|10.07|0
1654719900000|2022-06-08 20:25:00|11.62|10.22|11.66|10.26|11.74|10.34|11.62|10.22|0
1654720200000|2022-06-08 20:30:00|11.68|10.28|11.77|10.37|11.86|10.46|11.66|10.26|0
1654720500000|2022-06-08 20:35:00|11.81|10.41|11.73|10.33|11.85|10.45|11.69|10.29|0
1654720800000|2022-06-08 20:40:00|11.68|10.28|11.56|10.16|11.68|10.28|11.52|10.12|0
1654721100000|2022-06-08 20:45:00|11.64|10.24|11.47|10.07|11.64|10.24|11.47|10.07|0
1654721400000|2022-06-08 20:50:00|11.51|10.11|11.94|10.54|11.98|10.58|11.47|10.07|0
1654721700000|2022-06-08 20:55:00|11.98|10.58|11.91|10.51|12.22|10.82|11.91|10.51|0
1654722000000|2022-06-08 21:00:00|12|10.6|12.01|10.61|12.04|10.64|11.91|10.51|0
1654722300000|2022-06-08 21:05:00|12|10.6|12.04|10.64|12.04|10.64|12|10.6|0
1654722600000|2022-06-08 21:10:00|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1654722900000|2022-06-08 21:15:00|12.06|10.66|12.07|10.67|12.1|10.7|12.06|10.66|0
1654723200000|2022-06-08 21:20:00|12.09|10.69|12.02|10.62|12.09|10.69|11.97|10.57|0
1654723500000|2022-06-08 21:25:00|12.01|10.61|12.03|10.63|12.03|10.63|12.01|10.61|0
1654723800000|2022-06-08 21:30:00|12|10.6|11.9|10.5|12|10.6|11.9|10.5|0
1654724100000|2022-06-08 21:35:00|11.92|10.52|11.92|10.52|11.95|10.55|11.92|10.52|0
1654724400000|2022-06-08 21:40:00|11.91|10.51|11.91|10.51|11.91|10.51|11.91|10.51|0
1654724700000|2022-06-08 21:45:00|11.9|10.5|11.88|10.48|11.9|10.5|11.87|10.47|0
1654725000000|2022-06-08 21:50:00|11.92|10.52|11.92|10.52|11.95|10.55|11.91|10.51|0
1654725300000|2022-06-08 21:55:00|11.94|10.54|11.94|10.54|11.96|10.56|11.9|10.5|0
1654725600000|2022-06-08 22:00:00|11.83|10.43|11.41|10.01|11.89|10.49|11.41|10.01|0
1654725900000|2022-06-08 22:05:00|11.45|10.05|11.6|10.2|11.6|10.2|11.45|10.05|0
1654726200000|2022-06-08 22:10:00|11.58|10.18|11.63|10.23|11.67|10.27|11.51|10.11|0
1654726500000|2022-06-08 22:15:00|11.67|10.27|11.67|10.27|11.75|10.35|11.67|10.27|0
1654726800000|2022-06-08 22:20:00|11.71|10.31|11.62|10.22|11.78|10.38|11.58|10.18|0
1654727100000|2022-06-08 22:25:00|11.66|10.26|11.81|10.41|11.9|10.5|11.66|10.26|0
1654727400000|2022-06-08 22:30:00|11.85|10.45|11.97|10.57|12.06|10.66|11.85|10.45|0
1654727700000|2022-06-08 22:35:00|11.93|10.53|11.98|10.58|12.03|10.63|11.77|10.37|0
1654728000000|2022-06-08 22:40:00|12.05|10.65|12|10.6|12.05|10.65|11.96|10.56|0
1654728300000|2022-06-08 22:45:00|11.98|10.58|12.03|10.63|12.04|10.64|11.91|10.51|0
1654728600000|2022-06-08 22:50:00|11.99|10.59|12.15|10.75|12.15|10.75|11.99|10.59|0
1654728900000|2022-06-08 22:55:00|12.19|10.79|12.14|10.74|12.23|10.83|12.11|10.71|0
1654729200000|2022-06-08 23:00:00|12.1|10.7|12.14|10.74|12.27|10.87|12.06|10.66|0
1654729500000|2022-06-08 23:05:00|12.12|10.72|12.15|10.75|12.26|10.86|12.1|10.7|0
1654729800000|2022-06-08 23:10:00|12.13|10.73|12.25|10.85|12.25|10.85|12.13|10.73|0
1654730100000|2022-06-08 23:15:00|12.29|10.89|12.29|10.89|12.29|10.89|12.24|10.84|0
1654730400000|2022-06-08 23:20:00|12.28|10.88|12.19|10.79|12.33|10.93|12.19|10.79|0
1654730700000|2022-06-08 23:25:00|12.17|10.77|11.96|10.56|12.17|10.77|11.88|10.48|0
1654731000000|2022-06-08 23:30:00|11.94|10.54|12.18|10.78|12.31|10.91|11.94|10.54|0
1654731300000|2022-06-08 23:35:00|12.16|10.76|11.93|10.53|12.16|10.76|11.93|10.53|0
1654731600000|2022-06-08 23:40:00|11.95|10.55|12.1|10.7|12.17|10.77|11.82|10.42|0
1654731900000|2022-06-08 23:45:00|12.13|10.73|12.25|10.85|12.25|10.85|12.12|10.72|0
1654732200000|2022-06-08 23:50:00|12.29|10.89|11.8|10.4|12.29|10.89|11.8|10.4|0
1654732500000|2022-06-08 23:55:00|11.78|10.38|12.02|10.62|12.02|10.62|11.74|10.34|0
1654732800000|2022-06-09 00:00:00|12.15|10.75|11.61|10.21|12.57|11.17|11.57|10.17|0
1654733100000|2022-06-09 00:05:00|11.57|10.17|11.68|10.28|11.89|10.49|11.49|10.09|0
1654733400000|2022-06-09 00:10:00|11.72|10.32|11.68|10.28|11.89|10.49|11.44|10.04|0
1654733700000|2022-06-09 00:15:00|11.6|10.2|11.31|9.91|11.68|10.28|11.06|9.66|0
1654734000000|2022-06-09 00:20:00|11.33|9.93|12.02|10.62|12.02|10.62|11.19|9.79|0
1654734300000|2022-06-09 00:25:00|11.97|10.57|11.97|10.57|12.02|10.62|11.81|10.41|0
1654734600000|2022-06-09 00:30:00|12.01|10.61|11.92|10.52|12.05|10.65|11.64|10.24|0
1654734900000|2022-06-09 00:35:00|11.96|10.56|11.45|10.05|12.04|10.64|11.28|9.88|0
1654735200000|2022-06-09 00:40:00|11.43|10.03|10.85|9.45|11.43|10.03|10.66|9.26|0
1654735500000|2022-06-09 00:45:00|10.89|9.49|11.11|9.71|11.15|9.75|10.81|9.41|0
1654735800000|2022-06-09 00:50:00|11.17|9.77|11.06|9.66|11.22|9.82|10.99|9.59|0
1654736100000|2022-06-09 00:55:00|11.03|9.63|10.87|9.47|11.1|9.7|10.79|9.39|0
1654736400000|2022-06-09 01:00:00|10.83|9.43|10.79|9.39|11.02|9.62|10.64|9.24|0
1654736700000|2022-06-09 01:05:00|10.75|9.35|10.93|9.53|10.93|9.53|10.67|9.27|0
1654737000000|2022-06-09 01:10:00|10.89|9.49|10.96|9.56|11.19|9.79|10.72|9.32|0
1654737300000|2022-06-09 01:15:00|11|9.6|10.92|9.52|11.19|9.79|10.75|9.35|0
1654737600000|2022-06-09 01:20:00|10.96|9.56|10.8|9.4|10.99|9.59|10.8|9.4|0
1654737900000|2022-06-09 01:25:00|10.84|9.44|10.42|9.02|10.85|9.45|10.31|8.91|0
1654738200000|2022-06-09 01:30:00|10.39|8.99|10.75|9.35|10.79|9.39|10.31|8.91|0
1654738500000|2022-06-09 01:35:00|10.79|9.39|9.84|8.44|10.82|9.42|9.81|8.41|0
1654738800000|2022-06-09 01:40:00|9.88|8.48|9.97|8.57|10.15|8.75|9.77|8.37|0
1654739100000|2022-06-09 01:45:00|9.87|8.47|9.92|8.52|9.97|8.57|9.66|8.26|0
1654739400000|2022-06-09 01:50:00|9.9|8.5|10.1|8.7|10.19|8.79|9.9|8.5|0
1654739700000|2022-06-09 01:55:00|10.07|8.67|10.1|8.7|10.19|8.79|10.03|8.63|0
1654740000000|2022-06-09 02:00:00|10.08|8.68|10.2|8.8|10.24|8.84|10.06|8.66|0
1654740300000|2022-06-09 02:05:00|10.18|8.78|10.45|9.05|10.46|9.06|10.18|8.78|0
1654740600000|2022-06-09 02:10:00|10.41|9.01|10.55|9.15|10.66|9.26|10.37|8.97|0
1654740900000|2022-06-09 02:15:00|10.59|9.19|10.32|8.92|10.62|9.22|10.18|8.78|0
1654741200000|2022-06-09 02:20:00|10.29|8.89|10.07|8.67|10.32|8.92|10|8.6|0
1654741500000|2022-06-09 02:25:00|10.1|8.7|10.06|8.66|10.1|8.7|9.96|8.56|0
1654741800000|2022-06-09 02:30:00|10.04|8.64|10.31|8.91|10.31|8.91|9.99|8.59|0
1654742100000|2022-06-09 02:35:00|10.27|8.87|10.45|9.05|10.49|9.09|10.27|8.87|0
1654742400000|2022-06-09 02:40:00|10.48|9.08|10.33|8.93|10.48|9.08|10.26|8.86|0
1654742700000|2022-06-09 02:45:00|10.37|8.97|10.65|9.25|10.69|9.29|10.33|8.93|0
1654743000000|2022-06-09 02:50:00|10.62|9.22|10.65|9.25|10.65|9.25|10.39|8.99|0
1654743300000|2022-06-09 02:55:00|10.69|9.29|10.57|9.17|10.69|9.29|10.42|9.02|0
1654743600000|2022-06-09 03:00:00|10.59|9.19|10.75|9.35|10.86|9.46|10.49|9.09|0
1654743900000|2022-06-09 03:05:00|10.71|9.31|10.56|9.16|10.71|9.31|10.54|9.14|0
1654744200000|2022-06-09 03:10:00|10.52|9.12|10.48|9.08|10.55|9.15|10.48|9.08|0
1654744500000|2022-06-09 03:15:00|10.51|9.11|10.62|9.22|10.64|9.24|10.29|8.89|0
1654744800000|2022-06-09 03:20:00|10.65|9.25|10.61|9.21|10.73|9.33|10.48|9.08|0
1654745100000|2022-06-09 03:25:00|10.57|9.17|10.72|9.32|10.76|9.36|10.57|9.17|0
1654745400000|2022-06-09 03:30:00|10.7|9.3|10.56|9.16|10.75|9.35|10.56|9.16|0
1654745700000|2022-06-09 03:35:00|10.58|9.18|10.55|9.15|10.63|9.23|10.55|9.15|0
1654746000000|2022-06-09 03:40:00|10.59|9.19|10.74|9.34|10.77|9.37|10.44|9.04|0
1654746300000|2022-06-09 03:45:00|10.75|9.35|10.96|9.56|10.99|9.59|10.64|9.24|0
1654746600000|2022-06-09 03:50:00|10.97|9.57|11.03|9.63|11.2|9.8|10.97|9.57|0
1654746900000|2022-06-09 03:55:00|11.06|9.66|10.98|9.58|11.06|9.66|10.94|9.54|0
1654747200000|2022-06-09 04:00:00|11.02|9.62|11.09|9.69|11.13|9.73|10.94|9.54|0
1654747500000|2022-06-09 04:05:00|11.11|9.71|10.93|9.53|11.13|9.73|10.93|9.53|0
1654747800000|2022-06-09 04:10:00|10.97|9.57|11|9.6|11.08|9.68|10.85|9.45|0
1654748100000|2022-06-09 04:15:00|11.02|9.62|10.96|9.56|11.08|9.68|10.92|9.52|0
1654748400000|2022-06-09 04:20:00|10.99|9.59|10.95|9.55|11.03|9.63|10.92|9.52|0
1654748700000|2022-06-09 04:25:00|10.99|9.59|10.98|9.58|11.06|9.66|10.92|9.52|0
1654749000000|2022-06-09 04:30:00|11.02|9.62|11.03|9.63|11.07|9.67|10.98|9.58|0
1654749300000|2022-06-09 04:35:00|11.05|9.65|10.87|9.47|11.05|9.65|10.86|9.46|0
1654749600000|2022-06-09 04:40:00|10.85|9.45|10.92|9.52|10.93|9.53|10.81|9.41|0
1654749900000|2022-06-09 04:45:00|10.89|9.49|10.88|9.48|10.89|9.49|10.73|9.33|0
1654750200000|2022-06-09 04:50:00|10.84|9.44|10.99|9.59|11.01|9.61|10.84|9.44|0
1654750500000|2022-06-09 04:55:00|10.95|9.55|10.87|9.47|10.99|9.59|10.81|9.41|0
1654750800000|2022-06-09 05:00:00|10.75|9.35|10.78|9.38|11.02|9.62|10.64|9.24|0
1654751100000|2022-06-09 05:05:00|10.86|9.46|11.42|10.02|11.44|10.04|10.86|9.46|0
1654751400000|2022-06-09 05:10:00|11.44|10.04|11.16|9.76|11.56|10.16|11.16|9.76|0
1654751700000|2022-06-09 05:15:00|11.15|9.75|11.03|9.63|11.23|9.83|10.99|9.59|0
1654752000000|2022-06-09 05:20:00|10.99|9.59|10.91|9.51|11.11|9.71|10.76|9.36|0
1654752300000|2022-06-09 05:25:00|10.95|9.55|11.17|9.77|11.22|9.82|10.95|9.55|0
1654752600000|2022-06-09 05:30:00|11.19|9.79|11.01|9.61|11.47|10.07|10.86|9.46|0
1654752900000|2022-06-09 05:35:00|10.97|9.57|10.44|9.04|11.05|9.65|10.44|9.04|0
1654753200000|2022-06-09 05:40:00|10.48|9.08|10.22|8.82|10.59|9.19|9.97|8.57|0
1654753500000|2022-06-09 05:45:00|10.2|8.8|10.28|8.88|10.32|8.92|9.89|8.49|0
1654753800000|2022-06-09 05:50:00|10.32|8.92|9.94|8.54|10.39|8.99|9.92|8.52|0
1654754100000|2022-06-09 05:55:00|9.95|8.55|9.79|8.39|9.99|8.59|9.77|8.37|0
1654754400000|2022-06-09 06:00:00|9.77|8.37|9.91|8.51|10.13|8.73|9.49|8.09|0
1654754700000|2022-06-09 06:05:00|9.92|8.52|10.13|8.73|10.15|8.75|9.5|8.1|0
1654755000000|2022-06-09 06:10:00|10.11|8.71|10.05|8.65|10.22|8.82|9.66|8.26|0
1654755300000|2022-06-09 06:15:00|10.04|8.64|10.27|8.87|10.38|8.98|9.89|8.49|0
1654755600000|2022-06-09 06:20:00|10.2|8.8|10.26|8.86|10.34|8.94|10.16|8.76|0
1654755900000|2022-06-09 06:25:00|10.3|8.9|10.15|8.75|10.3|8.9|9.98|8.58|0
1654756200000|2022-06-09 06:30:00|10.22|8.82|10.34|8.94|10.4|9|10.11|8.71|0
1654756500000|2022-06-09 06:35:00|10.32|8.92|10.57|9.17|10.72|9.32|10.32|8.92|0
1654756800000|2022-06-09 06:40:00|10.61|9.21|10.51|9.11|10.72|9.32|10.28|8.88|0
1654757100000|2022-06-09 06:45:00|10.49|9.09|10.67|9.27|10.82|9.42|10.46|9.06|0
1654757400000|2022-06-09 06:50:00|10.65|9.25|11|9.6|11|9.6|10.65|9.25|0
1654757700000|2022-06-09 06:55:00|11.04|9.64|11.27|9.87|11.27|9.87|11.04|9.64|0
1654758000000|2022-06-09 07:00:00|11.31|9.91|11.42|10.02|11.54|10.14|10.55|9.15|0
1654758300000|2022-06-09 07:05:00|11.32|10.12|11.87|10.67|11.96|10.76|11.16|9.96|0
1654758600000|2022-06-09 07:10:00|11.83|10.63|11.23|10.03|12|10.8|11.23|10.03|0
1654758900000|2022-06-09 07:15:00|11.19|9.99|11.2|10|11.46|10.26|10.95|9.75|0
1654759200000|2022-06-09 07:20:00|11.18|9.98|11.69|10.49|11.94|10.74|11.1|9.9|0
1654759500000|2022-06-09 07:25:00|11.73|10.53|11.68|10.48|11.85|10.65|11.53|10.33|0
1654759800000|2022-06-09 07:30:00|11.72|10.52|10.63|9.43|11.72|10.52|10.41|9.21|0
1654760100000|2022-06-09 07:35:00|10.59|9.39|10.92|9.72|11|9.8|10.4|9.2|0
1654760400000|2022-06-09 07:40:00|11|9.8|11.11|9.91|11.2|10|10.77|9.57|0
1654760700000|2022-06-09 07:45:00|11.07|9.87|11.33|10.13|11.57|10.37|11.03|9.83|0
1654761000000|2022-06-09 07:50:00|11.37|10.17|11.89|10.69|12.09|10.89|11.37|10.17|0
1654761300000|2022-06-09 07:55:00|11.85|10.65|11.84|10.64|11.97|10.77|11.56|10.36|0
1654761600000|2022-06-09 08:00:00|11.68|10.48|11.51|10.31|11.8|10.6|11.24|10.04|0
1654761900000|2022-06-09 08:05:00|11.47|10.27|11.19|9.99|11.55|10.35|10.79|9.59|0
1654762200000|2022-06-09 08:10:00|11.17|9.97|11.15|9.95|11.31|10.11|10.92|9.72|0
1654762500000|2022-06-09 08:15:00|11.14|9.94|11.29|10.09|11.39|10.19|11.11|9.91|0
1654762800000|2022-06-09 08:20:00|11.27|10.07|11.56|10.36|11.6|10.4|11.02|9.82|0
1654763100000|2022-06-09 08:25:00|11.52|10.32|11.64|10.44|11.68|10.48|11.4|10.2|0
1654763400000|2022-06-09 08:30:00|11.6|10.4|12.16|10.96|12.26|11.06|11.6|10.4|0
1654763700000|2022-06-09 08:35:00|12.2|11|12.28|11.08|12.76|11.54|12.2|11|0
1654764000000|2022-06-09 08:40:00|12.3|11.1|12.31|11.11|12.53|11.33|12.19|10.99|0
1654764300000|2022-06-09 08:45:00|12.35|11.15|13.6|12.31|13.6|12.31|12.35|11.15|0
1654764600000|2022-06-09 08:50:00|13.63|12.33|13.9|12.58|14.4|13.03|13.22|11.96|0
1654764900000|2022-06-09 08:55:00|13.95|12.62|14.64|13.25|14.64|13.25|13.76|12.45|0
1654765200000|2022-06-09 09:00:00|14.59|13.2|14.53|13.15|14.69|13.29|14.29|12.93|0
1654765500000|2022-06-09 09:05:00|14.58|13.19|14.42|13.05|14.68|13.28|14.13|12.78|0
1654765800000|2022-06-09 09:10:00|14.37|13|14.02|12.68|14.47|13.09|14.02|12.68|0
1654766100000|2022-06-09 09:15:00|14.07|12.73|13.89|12.57|14.22|12.86|13.77|12.46|0
1654766400000|2022-06-09 09:20:00|13.86|12.54|13.91|12.58|13.96|12.63|13.69|12.39|0
1654766700000|2022-06-09 09:25:00|13.88|12.56|13.85|12.53|14.15|12.8|13.8|12.49|0
1654767000000|2022-06-09 09:30:00|13.95|12.62|14.23|12.88|14.33|12.97|13.8|12.48|0
1654767300000|2022-06-09 09:35:00|14.26|12.9|14.3|12.94|14.48|13.1|14.18|12.83|0
1654767600000|2022-06-09 09:40:00|14.33|12.96|13.78|12.46|14.34|12.98|13.68|12.38|0
1654767900000|2022-06-09 09:45:00|13.83|12.51|14.01|12.68|14.01|12.68|13.73|12.42|0
1654768200000|2022-06-09 09:50:00|13.96|12.63|13.91|12.58|14.26|12.9|13.74|12.43|0
1654768500000|2022-06-09 09:55:00|13.86|12.54|13.66|12.36|13.91|12.58|13.28|12.01|0
1654768800000|2022-06-09 10:00:00|13.71|12.4|13.55|12.26|13.9|12.57|13.55|12.26|0
1654769100000|2022-06-09 10:05:00|13.6|12.31|13.5|12.21|13.79|12.48|13.46|12.18|0
1654769400000|2022-06-09 10:10:00|13.55|12.26|13.63|12.33|13.63|12.34|13.07|11.83|0
1654769700000|2022-06-09 10:15:00|13.59|12.29|14.21|12.86|14.31|12.95|13.54|12.25|0
1654770000000|2022-06-09 10:20:00|14.19|12.83|15.22|13.77|15.43|13.96|14.16|12.81|0
1654770300000|2022-06-09 10:25:00|15.28|13.82|16.22|14.67|16.22|14.68|15.07|13.63|0
1654770600000|2022-06-09 10:30:00|16.38|14.82|16.16|14.62|16.66|15.07|16.1|14.57|0
1654770900000|2022-06-09 10:35:00|16.13|14.59|15.55|14.07|16.4|14.83|15.55|14.07|0
1654771200000|2022-06-09 10:40:00|15.4|13.93|15.6|14.11|15.87|14.36|15.34|13.88|0
1654771500000|2022-06-09 10:45:00|15.55|14.07|15.43|13.96|15.7|14.2|15.28|13.82|0
1654771800000|2022-06-09 10:50:00|15.48|14.01|16.18|14.64|16.32|14.76|15.43|13.96|0
1654772100000|2022-06-09 10:55:00|16.12|14.59|15.63|14.14|16.12|14.59|15.58|14.09|0
1654772400000|2022-06-09 11:00:00|15.57|14.09|15.35|13.89|15.63|14.14|15.2|13.75|0
1654772700000|2022-06-09 11:05:00|15.25|13.8|15.29|13.84|15.4|13.93|14.94|13.51|0
1654773000000|2022-06-09 11:10:00|15.35|13.88|15.71|14.21|15.71|14.21|15.29|13.84|0
1654773300000|2022-06-09 11:15:00|15.65|14.16|15.07|13.63|15.81|14.31|15.04|13.61|0
1654773600000|2022-06-09 11:20:00|15.04|13.61|16.23|14.69|17.19|15.55|14.86|13.44|0
1654773900000|2022-06-09 11:25:00|16.07|14.54|15.42|13.95|16.29|14.74|15.16|13.71|0
1654774200000|2022-06-09 11:30:00|15.44|13.97|14.79|13.38|15.73|14.23|14.76|13.35|0
1654774500000|2022-06-09 11:35:00|14.73|13.33|14.96|13.53|15.09|13.65|14.58|13.19|0
1654774800000|2022-06-09 11:40:00|14.93|13.51|15.31|13.85|15.34|13.88|14.7|13.3|0
1654775100000|2022-06-09 11:45:00|15.36|13.9|13.83|12.51|16.53|14.96|13.52|12.23|0
1654775400000|2022-06-09 11:50:00|13.78|12.47|13.47|12.18|14.55|13.16|13.47|12.18|0
1654775700000|2022-06-09 11:55:00|13.51|12.23|13.51|12.22|13.65|12.35|12.97|11.73|0
1654776000000|2022-06-09 12:00:00|13.46|12.18|13.36|12.08|13.5|12.22|12.94|11.71|0
1654776300000|2022-06-09 12:05:00|13.33|12.06|13.16|11.91|13.49|12.21|12.89|11.66|0
1654776600000|2022-06-09 12:10:00|13.07|11.82|11.97|10.77|13.16|11.91|11.93|10.73|0
1654776900000|2022-06-09 12:15:00|11.89|10.69|12.13|10.93|12.34|11.14|11.69|10.49|0
1654777200000|2022-06-09 12:20:00|12.01|10.81|11.35|10.15|12.05|10.85|11.12|9.92|0
1654777500000|2022-06-09 12:25:00|11.39|10.19|11.88|10.68|11.88|10.68|10.92|9.72|0
1654777800000|2022-06-09 12:30:00|11.86|10.66|11.47|10.27|12.4|11.2|11.16|9.96|0
1654778100000|2022-06-09 12:35:00|11.41|10.21|11.49|10.29|11.57|10.37|10.91|9.71|0
1654778400000|2022-06-09 12:40:00|11.56|10.36|9.81|8.61|11.6|10.4|9.74|8.54|0
1654778700000|2022-06-09 12:45:00|9.77|8.57|9.77|8.57|10.27|9.07|9.73|8.53|0
1654779000000|2022-06-09 12:50:00|9.8|8.6|9.39|8.19|9.87|8.67|9.14|7.94|0
1654779300000|2022-06-09 12:55:00|9.36|8.16|9.8|8.6|10.01|8.81|9.36|8.16|0
1654779600000|2022-06-09 13:00:00|9.76|8.56|10.11|8.91|10.11|8.91|9.55|8.35|0
1654779900000|2022-06-09 13:05:00|10.07|8.87|9.39|8.19|10.1|8.9|9.38|8.18|0
1654780200000|2022-06-09 13:10:00|9.38|8.18|8.94|7.74|10.24|9.04|8.94|7.74|0
1654780500000|2022-06-09 13:15:00|8.98|7.78|8.97|7.77|9.23|8.03|8.66|7.46|0
1654780800000|2022-06-09 13:20:00|9.07|7.87|9.16|7.96|9.43|8.23|9.07|7.87|0
1654781100000|2022-06-09 13:25:00|9.22|8.02|8.89|7.69|9.39|8.19|8.89|7.69|0
1654781400000|2022-06-09 13:30:00|8.93|7.73|10.62|9.42|11.34|10.14|8.28|7.08|0
1654781700000|2022-06-09 13:35:00|10.73|9.53|8.84|7.64|11.07|9.87|8.84|7.64|0
1654782000000|2022-06-09 13:40:00|8.77|7.57|8.43|7.23|9.39|8.19|7.84|6.64|0
1654782300000|2022-06-09 13:45:00|8.37|7.17|9.16|7.96|9.78|8.58|7.67|6.47|0
1654782600000|2022-06-09 13:50:00|9.23|8.03|11.29|10.09|11.9|10.7|9.1|7.9|0
1654782900000|2022-06-09 13:55:00|11.14|9.94|12.12|10.92|12.47|11.27|11|9.8|0
1654783200000|2022-06-09 14:00:00|12.14|10.94|10.99|9.79|12.2|11|10.96|9.76|0
1654783500000|2022-06-09 14:05:00|10.92|9.72|9.41|8.21|11.07|9.87|9.39|8.19|0
1654783800000|2022-06-09 14:10:00|9.21|8.01|9.46|8.26|9.51|8.31|8.56|7.36|0
1654784100000|2022-06-09 14:15:00|9.49|8.29|9.74|8.54|11.07|9.87|9.29|8.09|0
1654784400000|2022-06-09 14:20:00|9.95|8.75|9.87|8.67|10.27|9.07|9.53|8.33|0
1654784700000|2022-06-09 14:25:00|9.98|8.78|10.37|9.17|10.37|9.17|9.63|8.43|0
1654785000000|2022-06-09 14:30:00|10.67|9.47|10.14|8.94|11.32|10.12|9.76|8.56|0
1654785300000|2022-06-09 14:35:00|10.11|8.91|10.73|9.53|10.88|9.68|9.96|8.76|0
1654785600000|2022-06-09 14:40:00|10.71|9.51|9.5|8.3|10.8|9.6|9.1|7.9|0
1654785900000|2022-06-09 14:45:00|9.53|8.33|9.03|7.83|9.57|8.37|8.77|7.57|0
1654786200000|2022-06-09 14:50:00|8.93|7.73|8.11|6.91|8.96|7.76|8|6.8|0
1654786500000|2022-06-09 14:55:00|8.02|6.82|8.72|7.52|8.94|7.74|7.82|6.62|0
1654786800000|2022-06-09 15:00:00|8.69|7.49|7.67|6.47|8.81|7.61|7.56|6.36|0
1654787100000|2022-06-09 15:05:00|7.7|6.5|8.64|7.44|8.67|7.47|7.16|5.96|0
1654787400000|2022-06-09 15:10:00|8.67|7.47|8.6|7.4|9.14|7.94|8.33|7.13|0
1654787700000|2022-06-09 15:15:00|8.69|7.49|8.44|7.24|8.78|7.58|8.26|7.06|0
1654788000000|2022-06-09 15:20:00|8.47|7.27|8.99|7.79|9.22|8.02|8.41|7.21|0
1654788300000|2022-06-09 15:25:00|9.03|7.83|8.43|7.23|9.16|7.96|8.31|7.11|0
1654788600000|2022-06-09 15:30:00|8.37|7.17|8.48|7.28|8.83|7.63|8.01|6.81|0
1654788900000|2022-06-09 15:35:00|8.42|7.22|8.69|7.49|8.99|7.79|8.27|7.07|0
1654789200000|2022-06-09 15:40:00|8.8|7.6|9.77|8.57|10.37|9.17|8.8|7.6|0
1654789500000|2022-06-09 15:45:00|9.66|8.46|8|6.8|10.05|8.85|7.91|6.71|0
1654789800000|2022-06-09 15:50:00|8.03|6.83|8.2|7|8.23|7.03|7.51|6.31|0
1654790100000|2022-06-09 15:55:00|8.23|7.03|8.72|7.52|8.78|7.58|8.14|6.94|0
1654790400000|2022-06-09 16:00:00|8.68|7.48|8.4|7.2|9.07|7.87|8.34|7.14|0
1654790700000|2022-06-09 16:05:00|8.43|7.23|8.06|6.86|8.52|7.32|7.83|6.63|0
1654791000000|2022-06-09 16:10:00|8|6.8|7.98|6.78|8.73|7.53|7.32|6.12|0
1654791300000|2022-06-09 16:15:00|7.92|6.72|8.04|6.84|8.09|6.89|7.7|6.5|0
1654791600000|2022-06-09 16:20:00|8.06|6.86|8.33|7.13|8.6|7.4|8.03|6.83|0
1654791900000|2022-06-09 16:25:00|8.3|7.1|8.61|7.41|9.11|7.91|8.21|7.01|0
1654792200000|2022-06-09 16:30:00|8.63|7.43|8.75|7.55|8.98|7.78|8.35|7.15|0
1654792500000|2022-06-09 16:35:00|8.72|7.52|8.84|7.64|9.11|7.91|8.62|7.42|0
1654792800000|2022-06-09 16:40:00|8.91|7.71|9.36|8.16|9.57|8.37|8.71|7.51|0
1654793100000|2022-06-09 16:45:00|9.33|8.13|8.99|7.79|9.43|8.23|8.86|7.66|0
1654793400000|2022-06-09 16:50:00|9.02|7.82|8.7|7.5|9.49|8.29|8.7|7.5|0
1654793700000|2022-06-09 16:55:00|8.63|7.43|9.75|8.55|10|8.8|8.41|7.21|0
1654794000000|2022-06-09 17:00:00|9.86|8.66|9.37|8.17|10.18|8.98|9.14|7.94|0
1654794300000|2022-06-09 17:05:00|9.34|8.14|9.4|8.2|10.14|8.94|9.34|8.14|0
1654794600000|2022-06-09 17:10:00|9.5|8.3|9.5|8.3|9.92|8.72|9.3|8.1|0
1654794900000|2022-06-09 17:15:00|9.43|8.23|9.35|8.15|9.62|8.42|9.05|7.85|0
1654795200000|2022-06-09 17:20:00|9.32|8.12|8.46|7.26|9.42|8.22|8.4|7.2|0
1654795500000|2022-06-09 17:25:00|8.4|7.2|8|6.8|8.56|7.36|7.82|6.62|0
1654795800000|2022-06-09 17:30:00|7.85|6.65|7.5|6.3|7.88|6.68|7.25|6.05|0
1654796100000|2022-06-09 17:35:00|7.45|6.25|7.44|6.24|7.58|6.38|7.03|5.83|0
1654796400000|2022-06-09 17:40:00|7.38|6.18|6.99|5.79|7.47|6.27|6.96|5.76|0
1654796700000|2022-06-09 17:45:00|7.09|5.89|7.47|6.27|7.53|6.33|6.96|5.76|0
1654797000000|2022-06-09 17:50:00|7.5|6.3|7.55|6.35|7.72|6.52|7.47|6.27|0
1654797300000|2022-06-09 17:55:00|7.52|6.32|8.22|7.02|8.28|7.08|7.49|6.29|0
1654797600000|2022-06-09 18:00:00|8.25|7.05|7.4|6.2|8.25|7.05|7.26|6.06|0
1654797900000|2022-06-09 18:05:00|7.37|6.17|7.42|6.22|7.68|6.48|7.12|5.92|0
1654798200000|2022-06-09 18:10:00|7.39|6.19|7.5|6.3|7.56|6.36|6.93|5.73|0
1654798500000|2022-06-09 18:15:00|7.47|6.27|7.3|6.1|7.61|6.41|7.16|5.96|0
1654798800000|2022-06-09 18:20:00|7.33|6.13|6.66|5.46|7.55|6.35|6.59|5.39|0
1654799100000|2022-06-09 18:25:00|6.71|5.51|7.05|5.85|7.21|6.01|6.51|5.31|0
1654799400000|2022-06-09 18:30:00|7.02|5.82|6.36|5.16|7.02|5.82|6.27|5.07|0
1654799700000|2022-06-09 18:35:00|6.31|5.11|6.14|4.94|6.45|5.25|6|4.8|0
1654800000000|2022-06-09 18:40:00|6.11|4.91|6.72|5.52|6.82|5.62|5.81|4.61|0
1654800300000|2022-06-09 18:45:00|6.67|5.47|6.91|5.71|7.15|5.95|6.64|5.44|0
1654800600000|2022-06-09 18:50:00|6.86|5.66|6.73|5.53|7.09|5.89|6.58|5.38|0
1654800900000|2022-06-09 18:55:00|6.71|5.51|6.04|4.84|6.9|5.7|6.02|4.82|0
1654801200000|2022-06-09 19:00:00|6.02|4.82|5.7|4.5|6.27|5.07|5.7|4.5|0
1654801500000|2022-06-09 19:05:00|5.68|4.48|5.45|4.25|5.78|4.58|5.29|4.09|0
1654801800000|2022-06-09 19:10:00|5.43|4.23|5.22|4.02|5.61|4.41|5.22|4.02|0
1654802100000|2022-06-09 19:15:00|5.2|4|5.52|4.32|5.68|4.48|5.19|3.99|0
1654802400000|2022-06-09 19:20:00|5.5|4.3|5.55|4.35|5.73|4.53|5.22|4.02|0
1654802700000|2022-06-09 19:25:00|5.57|4.37|4.75|3.55|5.57|4.37|4.75|3.55|0
1654803000000|2022-06-09 19:30:00|4.68|3.48|4.47|3.27|4.82|3.62|4.47|3.27|0
1654803300000|2022-06-09 19:35:00|4.45|3.25|4.57|3.37|4.74|3.54|4.44|3.24|0
1654803600000|2022-06-09 19:40:00|4.55|3.35|4.76|3.56|5.01|3.81|3.88|2.68|0
1654803900000|2022-06-09 19:45:00|4.71|3.51|4.35|3.15|4.76|3.56|4.1|2.9|0
1654804200000|2022-06-09 19:50:00|4.3|3.1|4.21|3.01|4.6|3.4|4.02|2.82|0
1654804500000|2022-06-09 19:55:00|4.37|3.17|3.4|2.2|4.37|3.17|3.4|2.2|0
1654804800000|2022-06-09 20:00:00|3.43|2.23|3.49|2.29|3.57|2.37|3.43|2.23|0
1654805100000|2022-06-09 20:05:00|3.5|2.3|3.45|2.25|3.64|2.44|3.44|2.24|0
1654805400000|2022-06-09 20:10:00|3.46|2.26|3.65|2.45|3.65|2.45|3.43|2.23|0
1654805700000|2022-06-09 20:15:00|3.71|2.31|3.68|2.28|3.74|2.34|3.57|2.17|0
1654806000000|2022-06-09 20:20:00|3.67|2.27|3.72|2.32|3.77|2.37|3.67|2.27|0
1654806300000|2022-06-09 20:25:00|3.73|2.33|3.74|2.34|3.74|2.34|3.65|2.25|0
1654806600000|2022-06-09 20:30:00|3.78|2.38|3.66|2.26|3.79|2.39|3.66|2.26|0
1654806900000|2022-06-09 20:35:00|3.65|2.25|3.62|2.22|3.7|2.3|3.62|2.22|0
1654807200000|2022-06-09 20:40:00|3.63|2.23|3.68|2.28|3.71|2.31|3.62|2.22|0
1654807500000|2022-06-09 20:45:00|3.69|2.29|3.8|2.4|3.81|2.41|3.69|2.29|0
1654807800000|2022-06-09 20:50:00|3.82|2.42|3.81|2.41|3.82|2.42|3.74|2.34|0
1654808100000|2022-06-09 20:55:00|3.8|2.4|3.89|2.49|3.96|2.56|3.78|2.38|0
1654808400000|2022-06-09 21:00:00|3.91|2.51|3.87|2.47|3.91|2.51|3.84|2.44|0
1654808700000|2022-06-09 21:05:00|3.86|2.46|3.86|2.46|3.89|2.49|3.85|2.45|0
1654809000000|2022-06-09 21:10:00|3.85|2.45|3.91|2.51|3.92|2.52|3.8|2.4|0
1654809300000|2022-06-09 21:15:00|3.89|2.49|3.88|2.48|3.95|2.55|3.85|2.45|0
1654809600000|2022-06-09 21:20:00|3.89|2.49|3.9|2.5|3.9|2.5|3.87|2.47|0
1654809900000|2022-06-09 21:25:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1654810200000|2022-06-09 21:30:00|3.87|2.47|3.89|2.49|3.9|2.5|3.87|2.47|0
1654810500000|2022-06-09 21:35:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1654811100000|2022-06-09 21:45:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1654811400000|2022-06-09 21:50:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1654811700000|2022-06-09 21:55:00|3.9|2.5|3.97|2.57|3.99|2.59|3.86|2.46|0
1654812000000|2022-06-09 22:00:00|3.96|2.56|3.87|2.47|4|2.6|3.75|2.35|0
1654812300000|2022-06-09 22:05:00|3.86|2.46|3.76|2.36|3.87|2.47|3.76|2.36|0
1654812600000|2022-06-09 22:10:00|3.74|2.34|3.67|2.27|3.75|2.35|3.67|2.27|0
1654812900000|2022-06-09 22:15:00|3.66|2.26|3.68|2.28|3.74|2.34|3.63|2.23|0
1654813200000|2022-06-09 22:20:00|3.67|2.27|3.56|2.16|3.67|2.27|3.55|2.15|0
1654813500000|2022-06-09 22:25:00|3.58|2.18|3.6|2.2|3.61|2.21|3.55|2.15|0
1654813800000|2022-06-09 22:30:00|3.58|2.18|3.62|2.22|3.63|2.23|3.56|2.16|0
1654814100000|2022-06-09 22:35:00|3.63|2.23|3.64|2.24|3.66|2.26|3.63|2.23|0
1654814400000|2022-06-09 22:40:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1654814700000|2022-06-09 22:45:00|3.64|2.24|3.74|2.34|3.74|2.34|3.63|2.23|0
1654815000000|2022-06-09 22:50:00|3.75|2.35|3.65|2.25|3.77|2.37|3.63|2.23|0
1654815300000|2022-06-09 22:55:00|3.66|2.26|3.63|2.23|3.66|2.26|3.62|2.22|0
1654815600000|2022-06-09 23:00:00|3.66|2.26|3.64|2.24|3.66|2.26|3.6|2.2|0
1654815900000|2022-06-09 23:05:00|3.62|2.22|3.62|2.22|3.64|2.24|3.61|2.21|0
1654816200000|2022-06-09 23:10:00|3.61|2.21|3.65|2.25|3.65|2.25|3.61|2.21|0
1654816500000|2022-06-09 23:15:00|3.64|2.24|3.72|2.32|3.72|2.32|3.62|2.22|0
1654816800000|2022-06-09 23:20:00|3.73|2.33|3.81|2.41|3.82|2.42|3.73|2.33|0
1654817100000|2022-06-09 23:25:00|3.8|2.4|3.73|2.33|3.81|2.41|3.69|2.29|0
1654817400000|2022-06-09 23:30:00|3.71|2.31|3.75|2.35|3.81|2.41|3.7|2.3|0
1654817700000|2022-06-09 23:35:00|3.72|2.32|3.76|2.36|3.79|2.39|3.67|2.27|0
1654818000000|2022-06-09 23:40:00|3.77|2.37|3.74|2.34|3.84|2.44|3.72|2.32|0
1654818300000|2022-06-09 23:45:00|3.73|2.33|3.75|2.35|3.76|2.36|3.66|2.26|0
1654818600000|2022-06-09 23:50:00|3.73|2.33|3.7|2.3|3.89|2.49|3.67|2.27|0
1654818900000|2022-06-09 23:55:00|3.68|2.28|3.71|2.31|3.72|2.32|3.67|2.27|0
1654819200000|2022-06-10 00:00:00|3.73|2.33|3.84|2.44|3.85|2.45|3.61|2.21|0
1654819500000|2022-06-10 00:05:00|3.83|2.43|3.62|2.22|3.85|2.45|3.61|2.21|0
1654819800000|2022-06-10 00:10:00|3.61|2.21|3.44|2.04|3.61|2.21|3.38|1.98|0
1654820100000|2022-06-10 00:15:00|3.45|2.05|3.4|2|3.48|2.08|3.36|1.96|0
1654820400000|2022-06-10 00:20:00|3.39|1.99|3.36|1.96|3.51|2.11|3.36|1.96|0
1654820700000|2022-06-10 00:25:00|3.35|1.95|3.41|2.01|3.46|2.06|3.3|1.9|0
1654821000000|2022-06-10 00:30:00|3.4|2|3.5|2.1|3.52|2.12|3.35|1.95|0
1654821300000|2022-06-10 00:35:00|3.49|2.09|3.51|2.11|3.53|2.13|3.43|2.03|0
1654821600000|2022-06-10 00:40:00|3.5|2.1|3.52|2.12|3.55|2.15|3.47|2.07|0
1654821900000|2022-06-10 00:45:00|3.51|2.11|3.47|2.07|3.57|2.17|3.46|2.06|0
1654822200000|2022-06-10 00:50:00|3.48|2.08|3.4|2|3.49|2.09|3.39|1.99|0
1654822500000|2022-06-10 00:55:00|3.41|2.01|3.41|2.01|3.43|2.03|3.33|1.93|0
1654822800000|2022-06-10 01:00:00|3.43|2.03|3.48|2.08|3.52|2.12|3.35|1.95|0
1654823100000|2022-06-10 01:05:00|3.46|2.06|3.46|2.06|3.48|2.08|3.4|2|0
1654823400000|2022-06-10 01:10:00|3.47|2.07|3.48|2.08|3.51|2.11|3.38|1.98|0
1654823700000|2022-06-10 01:15:00|3.47|2.07|3.46|2.06|3.51|2.11|3.4|2|0
1654824000000|2022-06-10 01:20:00|3.47|2.07|3.31|1.91|3.5|2.1|3.29|1.89|0
1654824300000|2022-06-10 01:25:00|3.32|1.92|3.4|2|3.43|2.03|3.31|1.91|0
1654824600000|2022-06-10 01:30:00|3.41|2.01|3.44|2.04|3.49|2.09|3.37|1.97|0
1654824900000|2022-06-10 01:35:00|3.45|2.05|3.46|2.06|3.5|2.1|3.41|2.01|0
1654825200000|2022-06-10 01:40:00|3.45|2.05|3.4|2|3.46|2.06|3.38|1.98|0
1654825500000|2022-06-10 01:45:00|3.41|2.01|3.36|1.96|3.42|2.02|3.31|1.91|0
1654825800000|2022-06-10 01:50:00|3.38|1.98|3.37|1.97|3.43|2.03|3.32|1.92|0
1654826100000|2022-06-10 01:55:00|3.38|1.98|3.38|1.98|3.44|2.04|3.35|1.95|0
1654826400000|2022-06-10 02:00:00|3.36|1.96|3.41|2.01|3.45|2.05|3.36|1.96|0
1654826700000|2022-06-10 02:05:00|3.4|2|3.36|1.96|3.43|2.03|3.33|1.93|0
1654827000000|2022-06-10 02:10:00|3.37|1.97|3.38|1.98|3.4|2|3.36|1.96|0
1654827300000|2022-06-10 02:15:00|3.37|1.97|3.4|2|3.41|2.01|3.34|1.94|0
1654827600000|2022-06-10 02:20:00|3.41|2.01|3.48|2.08|3.48|2.08|3.4|2|0
1654827900000|2022-06-10 02:25:00|3.5|2.1|3.53|2.13|3.53|2.13|3.46|2.06|0
1654828200000|2022-06-10 02:30:00|3.56|2.16|3.62|2.22|3.62|2.22|3.5|2.1|0
1654828500000|2022-06-10 02:35:00|3.63|2.23|3.56|2.16|3.63|2.23|3.54|2.14|0
1654828800000|2022-06-10 02:40:00|3.55|2.15|3.49|2.09|3.56|2.16|3.47|2.07|0
1654829100000|2022-06-10 02:45:00|3.5|2.1|3.54|2.14|3.54|2.14|3.47|2.07|0
1654829400000|2022-06-10 02:50:00|3.53|2.13|3.56|2.16|3.57|2.17|3.52|2.12|0
1654829700000|2022-06-10 02:55:00|3.55|2.15|3.52|2.12|3.56|2.16|3.51|2.11|0
1654830000000|2022-06-10 03:00:00|3.54|2.14|3.77|2.37|3.78|2.38|3.54|2.14|0
1654830300000|2022-06-10 03:05:00|3.76|2.36|3.78|2.38|3.78|2.38|3.7|2.3|0
1654830600000|2022-06-10 03:10:00|3.79|2.39|3.87|2.47|3.89|2.49|3.77|2.37|0
1654830900000|2022-06-10 03:15:00|3.89|2.49|3.84|2.44|3.89|2.49|3.81|2.41|0
1654831200000|2022-06-10 03:20:00|3.85|2.45|3.85|2.45|3.91|2.51|3.85|2.45|0
1654831500000|2022-06-10 03:25:00|3.86|2.46|3.93|2.53|3.94|2.54|3.85|2.45|0
1654831800000|2022-06-10 03:30:00|3.95|2.55|3.83|2.43|3.97|2.57|3.83|2.43|0
1654832100000|2022-06-10 03:35:00|3.84|2.44|3.83|2.43|3.84|2.44|3.79|2.39|0
1654832400000|2022-06-10 03:40:00|3.81|2.41|3.78|2.38|3.81|2.41|3.74|2.34|0
1654832700000|2022-06-10 03:45:00|3.8|2.4|3.78|2.38|3.82|2.42|3.75|2.35|0
1654833000000|2022-06-10 03:50:00|3.79|2.39|3.71|2.31|3.79|2.39|3.69|2.29|0
1654833300000|2022-06-10 03:55:00|3.72|2.32|3.69|2.29|3.72|2.32|3.66|2.26|0
1654833600000|2022-06-10 04:00:00|3.68|2.28|3.66|2.26|3.7|2.3|3.66|2.26|0
1654833900000|2022-06-10 04:05:00|3.67|2.27|3.62|2.22|3.67|2.27|3.6|2.2|0
1654834200000|2022-06-10 04:10:00|3.61|2.21|3.61|2.21|3.63|2.23|3.57|2.17|0
1654834500000|2022-06-10 04:15:00|3.6|2.2|3.56|2.16|3.6|2.2|3.55|2.15|0
1654834800000|2022-06-10 04:20:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1654835100000|2022-06-10 04:25:00|3.57|2.17|3.45|2.05|3.57|2.17|3.44|2.04|0
1654835400000|2022-06-10 04:30:00|3.44|2.04|3.39|1.99|3.44|2.04|3.36|1.96|0
1654835700000|2022-06-10 04:35:00|3.37|1.97|3.28|1.88|3.37|1.97|3.28|1.88|0
1654836000000|2022-06-10 04:40:00|3.26|1.86|3.3|1.9|3.35|1.95|3.25|1.85|0
1654836300000|2022-06-10 04:45:00|3.31|1.91|3.32|1.92|3.32|1.92|3.28|1.88|0
1654836600000|2022-06-10 04:50:00|3.31|1.91|3.31|1.91|3.33|1.93|3.29|1.89|0
1654836900000|2022-06-10 04:55:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1654837200000|2022-06-10 05:00:00|3.32|1.92|3.44|2.04|3.44|2.04|3.3|1.9|0
1654837500000|2022-06-10 05:05:00|3.45|2.05|3.38|1.98|3.48|2.08|3.38|1.98|0
1654837800000|2022-06-10 05:10:00|3.37|1.97|3.43|2.03|3.44|2.04|3.36|1.96|0
1654838100000|2022-06-10 05:15:00|3.46|2.06|3.94|2.54|3.97|2.57|3.46|2.06|0
1654838400000|2022-06-10 05:20:00|3.97|2.57|3.91|2.51|3.98|2.58|3.88|2.48|0
1654838700000|2022-06-10 05:25:00|3.92|2.52|3.92|2.52|3.93|2.53|3.86|2.46|0
1654839000000|2022-06-10 05:30:00|3.93|2.53|4.01|2.61|4.07|2.67|3.9|2.5|0
1654839300000|2022-06-10 05:35:00|4|2.6|4.01|2.61|4.05|2.65|3.97|2.57|0
1654839600000|2022-06-10 05:40:00|4.02|2.62|3.99|2.59|4.06|2.66|3.98|2.58|0
1654839900000|2022-06-10 05:45:00|4|2.6|3.83|2.43|4|2.6|3.82|2.42|0
1654840200000|2022-06-10 05:50:00|3.84|2.44|3.77|2.37|3.84|2.44|3.71|2.31|0
1654840500000|2022-06-10 05:55:00|3.79|2.39|3.77|2.37|3.84|2.44|3.76|2.36|0
1654840800000|2022-06-10 06:00:00|3.76|2.36|3.97|2.57|4.09|2.69|3.76|2.36|0
1654841100000|2022-06-10 06:05:00|3.95|2.55|4.01|2.61|4.03|2.63|3.85|2.45|0
1654841400000|2022-06-10 06:10:00|4.03|2.63|4.13|2.73|4.14|2.74|3.95|2.55|0
1654841700000|2022-06-10 06:15:00|4.12|2.72|4.01|2.61|4.14|2.74|3.99|2.59|0
1654842000000|2022-06-10 06:20:00|4.04|2.64|3.98|2.58|4.05|2.65|3.89|2.49|0
1654842300000|2022-06-10 06:25:00|3.97|2.57|4.04|2.64|4.09|2.69|3.89|2.49|0
1654842600000|2022-06-10 06:30:00|4.06|2.66|3.95|2.55|4.06|2.66|3.93|2.53|0
1654842900000|2022-06-10 06:35:00|3.94|2.54|3.85|2.45|3.95|2.55|3.83|2.43|0
1654843200000|2022-06-10 06:40:00|3.84|2.44|3.73|2.33|4|2.6|3.71|2.31|0
1654843500000|2022-06-10 06:45:00|3.74|2.34|3.64|2.24|3.78|2.38|3.58|2.18|0
1654843800000|2022-06-10 06:50:00|3.62|2.22|3.76|2.36|3.8|2.4|3.59|2.19|0
1654844100000|2022-06-10 06:55:00|3.75|2.35|3.8|2.4|3.82|2.42|3.65|2.25|0
1654844400000|2022-06-10 07:00:00|3.78|2.38|3.65|2.25|3.93|2.53|3.62|2.22|0
1654844700000|2022-06-10 07:05:00|3.52|2.32|3.21|2.01|3.61|2.41|3.21|2.01|0
1654845000000|2022-06-10 07:10:00|3.19|1.99|3.13|1.93|3.23|2.03|3.03|1.83|0
1654845300000|2022-06-10 07:15:00|3.14|1.94|3.15|1.95|3.31|2.11|3.06|1.86|0
1654845600000|2022-06-10 07:20:00|3.12|1.92|2.85|1.65|3.13|1.93|2.85|1.65|0
1654845900000|2022-06-10 07:25:00|2.86|1.66|2.95|1.75|3.1|1.9|2.74|1.54|0
1654846200000|2022-06-10 07:30:00|2.96|1.76|3.07|1.87|3.17|1.97|2.94|1.74|0
1654846500000|2022-06-10 07:35:00|3.1|1.9|3.37|2.17|3.37|2.17|3.1|1.9|0
1654846800000|2022-06-10 07:40:00|3.36|2.16|3.23|2.03|3.37|2.17|3.2|2|0
1654847100000|2022-06-10 07:45:00|3.2|2|3.04|1.84|3.47|2.27|3.02|1.82|0
1654847400000|2022-06-10 07:50:00|3.05|1.85|3.02|1.82|3.21|2.01|3.01|1.81|0
1654847700000|2022-06-10 07:55:00|3.04|1.84|2.78|1.58|3.28|2.08|2.78|1.58|0
1654848000000|2022-06-10 08:00:00|2.77|1.57|3.09|1.89|3.15|1.95|2.73|1.53|0
1654848300000|2022-06-10 08:05:00|3.11|1.91|3.24|2.04|3.29|2.09|3.01|1.81|0
1654848600000|2022-06-10 08:10:00|3.23|2.03|3.21|2.01|3.41|2.21|3.11|1.91|0
1654848900000|2022-06-10 08:15:00|3.22|2.02|3.43|2.23|3.49|2.29|3.16|1.96|0
1654849200000|2022-06-10 08:20:00|3.37|2.17|3.3|2.1|3.38|2.18|3.29|2.09|0
1654849500000|2022-06-10 08:25:00|3.29|2.09|3.31|2.11|3.45|2.25|3.22|2.02|0
1654849800000|2022-06-10 08:30:00|3.3|2.1|3.24|2.04|3.4|2.2|3.23|2.03|0
1654850100000|2022-06-10 08:35:00|3.23|2.03|3.22|2.02|3.23|2.03|3.05|1.85|0
1654850400000|2022-06-10 08:40:00|3.21|2.01|3.24|2.04|3.24|2.04|3.11|1.91|0
1654850700000|2022-06-10 08:45:00|3.23|2.03|3.3|2.1|3.39|2.19|3.21|2.01|0
1654851000000|2022-06-10 08:50:00|3.33|2.13|3|1.8|3.36|2.16|2.96|1.76|0
1654851300000|2022-06-10 08:55:00|2.99|1.79|2.92|1.72|3.88|2.68|2.87|1.67|0
1654851600000|2022-06-10 09:00:00|2.91|1.71|3.12|1.92|3.12|1.92|2.88|1.68|0
1654851900000|2022-06-10 09:05:00|3.13|1.93|3.17|1.97|3.28|2.08|3.12|1.92|0
1654852200000|2022-06-10 09:10:00|3.18|1.98|3.24|2.04|3.33|2.13|3.12|1.92|0
1654852500000|2022-06-10 09:15:00|3.25|2.05|3.17|1.97|3.34|2.14|3.17|1.97|0
1654852800000|2022-06-10 09:20:00|3.15|1.95|3.12|1.92|3.24|2.04|3.1|1.9|0
1654853100000|2022-06-10 09:25:00|3.13|1.93|3.25|2.05|3.28|2.08|3.07|1.87|0
1654853400000|2022-06-10 09:30:00|3.29|2.09|3.31|2.11|3.31|2.11|3.24|2.04|0
1654853700000|2022-06-10 09:35:00|3.3|2.1|3.22|2.02|3.33|2.13|3.14|1.94|0
1654854000000|2022-06-10 09:40:00|3.24|2.04|3.43|2.23|3.43|2.23|3.16|1.96|0
1654854300000|2022-06-10 09:45:00|3.42|2.22|3.15|1.95|3.44|2.24|3.14|1.94|0
1654854600000|2022-06-10 09:50:00|3.14|1.94|3.03|1.83|3.17|1.97|3.03|1.83|0
1654854900000|2022-06-10 09:55:00|3.02|1.82|3.07|1.87|3.09|1.89|3|1.8|0
1654855200000|2022-06-10 10:00:00|3.09|1.89|3.08|1.88|3.21|2.01|3.01|1.81|0
1654855500000|2022-06-10 10:05:00|3.06|1.86|3|1.8|3.11|1.91|2.95|1.75|0
1654855800000|2022-06-10 10:10:00|3.05|1.85|3.03|1.83|3.06|1.86|2.91|1.71|0
1654856100000|2022-06-10 10:15:00|3.04|1.84|2.98|1.78|3.12|1.92|2.98|1.78|0
1654856400000|2022-06-10 10:20:00|2.97|1.77|2.82|1.62|3.13|1.93|2.82|1.62|0
1654856700000|2022-06-10 10:25:00|2.83|1.63|2.81|1.61|2.86|1.66|2.7|1.5|0
1654857000000|2022-06-10 10:30:00|2.8|1.6|2.82|1.62|2.91|1.71|2.77|1.57|0
1654857300000|2022-06-10 10:35:00|2.83|1.63|3.01|1.81|3.03|1.83|2.83|1.63|0
1654857600000|2022-06-10 10:40:00|3.03|1.83|2.93|1.73|3.03|1.83|2.92|1.72|0
1654857900000|2022-06-10 10:45:00|2.92|1.72|2.92|1.72|3.03|1.83|2.92|1.72|0
1654858200000|2022-06-10 10:50:00|2.93|1.73|3.03|1.83|3.03|1.83|2.88|1.68|0
1654858500000|2022-06-10 10:55:00|3|1.8|3.06|1.86|3.06|1.86|2.84|1.64|0
1654858800000|2022-06-10 11:00:00|3.07|1.87|2.93|1.73|3.09|1.89|2.92|1.72|0
1654859100000|2022-06-10 11:05:00|2.94|1.74|3.13|1.93|3.17|1.97|2.93|1.73|0
1654859400000|2022-06-10 11:10:00|3.12|1.92|3.15|1.95|3.21|2.01|3.02|1.82|0
1654859700000|2022-06-10 11:15:00|3.16|1.96|2.99|1.79|3.16|1.96|2.99|1.79|0
1654860000000|2022-06-10 11:20:00|2.98|1.78|3.03|1.83|3.1|1.9|2.96|1.76|0
1654860300000|2022-06-10 11:25:00|3.04|1.84|3.08|1.88|3.11|1.91|2.99|1.79|0
1654860600000|2022-06-10 11:30:00|3.06|1.86|3.33|2.13|3.39|2.19|3.06|1.86|0
1654860900000|2022-06-10 11:35:00|3.32|2.12|3.76|2.56|3.86|2.66|3.28|2.08|0
1654861200000|2022-06-10 11:40:00|3.75|2.55|3.37|2.17|3.86|2.66|3.28|2.08|0
1654861500000|2022-06-10 11:45:00|3.39|2.19|3.32|2.12|3.44|2.24|3.27|2.07|0
1654861800000|2022-06-10 11:50:00|3.31|2.11|3.27|2.07|3.36|2.16|3.25|2.05|0
1654862100000|2022-06-10 11:55:00|3.26|2.06|3.29|2.09|3.38|2.18|3.21|2.01|0
1654862400000|2022-06-10 12:00:00|3.32|2.12|3.38|2.18|3.57|2.37|3.3|2.1|0
1654862700000|2022-06-10 12:05:00|3.39|2.19|3.54|2.34|3.58|2.38|3.38|2.18|0
1654863000000|2022-06-10 12:10:00|3.56|2.36|3.6|2.4|3.63|2.43|3.5|2.3|0
1654863300000|2022-06-10 12:15:00|3.62|2.42|3.68|2.48|3.76|2.56|3.53|2.33|0
1654863600000|2022-06-10 12:20:00|3.72|2.52|3.67|2.47|3.72|2.52|3.59|2.39|0
1654863900000|2022-06-10 12:25:00|3.69|2.49|3.62|2.42|3.95|2.75|3.59|2.39|0
1654864200000|2022-06-10 12:30:00|3.63|2.43|1.74|0.54|3.63|2.43|1.67|0.47|0
1654864500000|2022-06-10 12:35:00|1.71|0.51|2.06|0.86|2.13|0.93|1.64|0.44|0
1654864800000|2022-06-10 12:40:00|2.1|0.9|1.94|0.74|2.41|1.21|1.94|0.74|0
1654865100000|2022-06-10 12:45:00|1.95|0.75|1.69|0.49|2.11|0.91|1.69|0.49|0
1654865400000|2022-06-10 12:50:00|1.68|0.48|1.65|0.45|1.69|0.49|1.54|0.34|0
1654865700000|2022-06-10 12:55:00|1.62|0.42|1.52|0.32|1.64|0.44|1.43|0.23|0
1654866000000|2022-06-10 13:00:00|1.53|0.33|1.84|0.64|1.89|0.69|1.52|0.32|0
1654866300000|2022-06-10 13:05:00|1.83|0.63|1.63|0.43|1.87|0.67|1.61|0.41|0
1654866600000|2022-06-10 13:10:00|1.62|0.42|1.64|0.44|1.72|0.52|1.6|0.4|0
1654866900000|2022-06-10 13:15:00|1.61|0.41|1.53|0.33|1.68|0.48|1.52|0.32|0
1654867200000|2022-06-10 13:20:00|1.54|0.34|1.4|0.2|1.62|0.42|1.37|0.17|0
1654867500000|2022-06-10 13:25:00|1.38|0.18|1.53|0.33|1.53|0.33|1.37|0.17|0
1654867800000|2022-06-10 13:30:00|1.5|0.3|1.46|0.26|1.65|0.45|1.25|0.05|0
1654868100000|2022-06-10 13:35:00|1.47|0.27|1.55|0.35|1.63|0.43|1.42|0.22|0
1654868400000|2022-06-10 13:40:00|1.54|0.34|1.74|0.54|1.74|0.54|1.53|0.33|0
1654868700000|2022-06-10 13:45:00|1.75|0.55|1.63|0.43|1.8|0.6|1.58|0.38|0
1654869000000|2022-06-10 13:50:00|1.59|0.39|1.44|0.24|1.66|0.46|1.43|0.23|0
1654869300000|2022-06-10 13:55:00|1.43|0.23|1.45|0.25|1.52|0.32|1.38|0.18|0
1654869600000|2022-06-10 14:00:00|1.4|0.2|1.26|0.06|1.4|0.2|1.2|0|0
1654869900000|2022-06-10 14:05:00|1.27|0.07|1.2|0|1.32|0.12|1.2|0|0
1654871700000|2022-06-10 14:35:00|1.21|0.01|1.24|0.04|1.26|0.06|1.2|0|0
1654872000000|2022-06-10 14:40:00|1.23|0.03|1.3|0.1|1.3|0.1|1.2|0|0
1654872300000|2022-06-10 14:45:00|1.28|0.08|1.25|0.05|1.3|0.1|1.21|0.01|0
1654872600000|2022-06-10 14:50:00|1.24|0.04|1.2|0|1.33|0.13|1.2|0|0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||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|24.28|22.28|24.3|22.3|24.59|22.59|23.84|21.84|0
1654499400000|2022-06-06 07:10:00|24.27|22.27|24.26|22.26|24.4|22.4|23.9|21.9|0
1654499700000|2022-06-06 07:15:00|24.33|22.33|23.95|21.95|24.39|22.39|23.95|21.95|0
1654500000000|2022-06-06 07:20:00|24.01|22.01|24.59|22.59|24.69|22.69|23.52|21.52|0
1654500300000|2022-06-06 07:25:00|24.56|22.56|24.12|22.12|24.69|22.69|23.99|21.99|0
1654500600000|2022-06-06 07:30:00|24.18|22.18|23.5|21.5|24.18|22.18|23.29|21.29|0
1654500900000|2022-06-06 07:35:00|23.68|21.68|24.04|22.04|24.16|22.16|23.31|21.31|0
1654501200000|2022-06-06 07:40:00|24.23|22.23|24.03|22.03|24.6|22.6|23.85|21.85|0
1654501500000|2022-06-06 07:45:00|23.97|21.97|24.4|22.4|24.58|22.58|23.81|21.81|0
1654501800000|2022-06-06 07:50:00|24.33|22.33|25.99|23.99|26.79|24.79|24.15|22.15|0
1654502100000|2022-06-06 07:55:00|25.95|23.95|27.11|25.11|27.11|25.11|25.59|23.59|0
1654502400000|2022-06-06 08:00:00|27.21|25.21|27.78|25.78|28|26|27.18|25.18|0
1654502700000|2022-06-06 08:05:00|27.71|25.71|27.4|25.4|28.76|26.76|27.12|25.12|0
1654503000000|2022-06-06 08:10:00|27.53|25.53|28.5|26.5|28.79|26.79|27.26|25.26|0
1654503300000|2022-06-06 08:15:00|28.57|26.57|28.21|26.21|29.14|27.14|28.07|26.07|0
1654503600000|2022-06-06 08:20:00|28.1|26.1|28.55|26.55|28.63|26.63|28.07|26.07|0
1654503900000|2022-06-06 08:25:00|28.62|26.62|28.54|26.54|28.62|26.62|28.41|26.41|0
1654504200000|2022-06-06 08:30:00|28.61|26.61|28.25|26.25|29.33|27.33|28.18|26.18|0
1654504500000|2022-06-06 08:35:00|28.18|26.18|28.25|26.25|28.39|26.39|28.04|26.04|0
1654504800000|2022-06-06 08:40:00|28.32|26.32|28.31|26.31|28.67|26.67|28.24|26.24|0
1654505100000|2022-06-06 08:45:00|28.38|26.38|28.58|26.58|28.58|26.58|27.88|25.88|0
1654505400000|2022-06-06 08:50:00|28.61|26.61|29.07|27.07|29.14|27.14|28.09|26.09|0
1654505700000|2022-06-06 08:55:00|29|27|28.99|26.99|29.14|27.14|28.5|26.5|0
1654506000000|2022-06-06 09:00:00|28.92|26.92|28.49|26.49|29.06|27.06|28.28|26.28|0
1654506300000|2022-06-06 09:05:00|28.48|26.48|28.16|26.16|28.56|26.56|28.13|26.13|0
1654506600000|2022-06-06 09:10:00|28.13|26.13|28.26|26.26|28.26|26.26|27.98|25.98|0
1654506900000|2022-06-06 09:15:00|28.12|26.12|27.83|25.83|28.19|26.19|27.63|25.63|0
1654507200000|2022-06-06 09:20:00|27.76|25.76|27.68|25.68|27.86|25.86|27.48|25.48|0
1654507500000|2022-06-06 09:25:00|27.75|25.75|27.47|25.47|27.82|25.82|27.13|25.13|0
1654507800000|2022-06-06 09:30:00|27.4|25.4|27.26|25.26|27.47|25.47|26.99|24.99|0
1654508100000|2022-06-06 09:35:00|27.22|25.22|26.24|24.24|27.22|25.22|26.24|24.24|0
1654508400000|2022-06-06 09:40:00|26.2|24.2|26.1|24.1|26.7|24.7|25.91|23.91|0
1654508700000|2022-06-06 09:45:00|26.13|24.13|26.76|24.76|26.76|24.76|26.1|24.1|0
1654509000000|2022-06-06 09:50:00|26.72|24.72|26.21|24.21|26.82|24.82|26.15|24.15|0
1654509300000|2022-06-06 09:55:00|26.28|24.28|26.74|24.74|26.74|24.74|26.15|24.15|0
1654509600000|2022-06-06 10:00:00|26.67|24.67|27.21|25.21|27.48|25.48|26.54|24.54|0
1654509900000|2022-06-06 10:05:00|27.27|25.27|27.3|25.3|27.4|25.4|26.96|24.96|0
1654510200000|2022-06-06 10:10:00|27.33|25.33|27.26|25.26|27.47|25.47|27.06|25.06|0
1654510500000|2022-06-06 10:15:00|27.22|25.22|27.11|25.11|27.26|25.26|26.98|24.98|0
1654510800000|2022-06-06 10:20:00|27.18|25.18|27.52|25.52|27.65|25.65|27.04|25.04|0
1654511100000|2022-06-06 10:25:00|27.58|25.58|27.54|25.54|27.72|25.72|27.37|25.37|0
1654511400000|2022-06-06 10:30:00|27.58|25.58|27.77|25.77|27.92|25.92|27.3|25.3|0
1654511700000|2022-06-06 10:35:00|27.84|25.84|27.35|25.35|27.91|25.91|27.22|25.22|0
1654512000000|2022-06-06 10:40:00|27.42|25.42|27.51|25.51|27.55|25.55|27.38|25.38|0
1654512300000|2022-06-06 10:45:00|27.48|25.48|27.4|25.4|27.62|25.62|27.38|25.38|0
1654512600000|2022-06-06 10:50:00|27.44|25.44|27.81|25.81|27.88|25.88|27.33|25.33|0
1654512900000|2022-06-06 10:55:00|27.77|25.77|27.66|25.66|28.05|26.05|27.59|25.59|0
1654513200000|2022-06-06 11:00:00|27.73|25.73|27.11|25.11|27.73|25.73|26.98|24.98|0
1654513500000|2022-06-06 11:05:00|27.04|25.04|27.03|25.03|27.24|25.24|26.96|24.96|0
1654513800000|2022-06-06 11:10:00|27.06|25.06|26.95|24.95|27.16|25.16|26.95|24.95|0
1654514100000|2022-06-06 11:15:00|27.02|25.02|27.46|25.46|27.56|25.56|26.95|24.95|0
1654514400000|2022-06-06 11:20:00|27.49|25.49|27.97|25.97|28.04|26.04|27.28|25.28|0
1654514700000|2022-06-06 11:25:00|28.04|26.04|27.68|25.68|28.04|26.04|27.41|25.41|0
1654515000000|2022-06-06 11:30:00|27.65|25.65|27.61|25.61|28.1|26.1|27.47|25.47|0
1654515300000|2022-06-06 11:35:00|27.47|25.47|27.39|25.39|27.74|25.74|27.32|25.32|0
1654515600000|2022-06-06 11:40:00|27.42|25.42|26.87|24.87|27.42|25.42|26.84|24.84|0
1654515900000|2022-06-06 11:45:00|26.9|24.9|26.09|24.09|27.04|25.04|25.76|23.76|0
1654516200000|2022-06-06 11:50:00|26.06|24.06|26.72|24.72|27.02|25.02|25.83|23.83|0
1654516500000|2022-06-06 11:55:00|27.16|25.16|27.98|25.98|27.98|25.98|27.09|25.09|0
1654516800000|2022-06-06 12:00:00|28.12|26.12|27.62|25.62|28.12|26.12|27.62|25.62|0
1654517100000|2022-06-06 12:05:00|27.56|25.56|27.89|25.89|28.53|26.53|27.48|25.48|0
1654517400000|2022-06-06 12:10:00|27.96|25.96|28.17|26.17|28.35|26.35|27.89|25.89|0
1654517700000|2022-06-06 12:15:00|28.2|26.2|27.81|25.81|28.45|26.45|27.81|25.81|0
1654518000000|2022-06-06 12:20:00|27.84|25.84|26.97|24.97|27.84|25.84|26.8|24.8|0
1654518300000|2022-06-06 12:25:00|26.91|24.91|27.86|25.86|28.38|26.38|26.8|24.8|0
1654518600000|2022-06-06 12:30:00|27.89|25.89|28.51|26.51|28.65|26.65|27.89|25.89|0
1654518900000|2022-06-06 12:35:00|28.58|26.58|29.11|27.11|29.36|27.36|28.58|26.58|0
1654519200000|2022-06-06 12:40:00|29.04|27.04|28.74|26.74|29.11|27.11|28.39|26.39|0
1654519500000|2022-06-06 12:45:00|28.67|26.67|29.27|27.27|30.04|28.04|28.6|26.6|0
1654519800000|2022-06-06 12:50:00|29.24|27.24|28.59|26.59|29.45|27.45|28.31|26.31|0
1654520100000|2022-06-06 12:55:00|28.51|26.51|28.23|26.23|28.76|26.76|28.09|26.09|0
1654520400000|2022-06-06 13:00:00|28.3|26.3|28.36|26.36|28.43|26.43|27.94|25.94|0
1654520700000|2022-06-06 13:05:00|28.25|26.25|28.84|26.84|29.13|27.13|28.25|26.25|0
1654521000000|2022-06-06 13:10:00|28.77|26.77|28.83|26.83|29.27|27.27|28.7|26.7|0
1654521300000|2022-06-06 13:15:00|28.91|26.91|27.98|25.98|28.91|26.91|27.3|25.3|0
1654521600000|2022-06-06 13:20:00|27.91|25.91|27.49|25.49|28.05|26.05|27.08|25.08|0
1654521900000|2022-06-06 13:25:00|27.42|25.42|27.48|25.48|27.48|25.48|27.08|25.08|0
1654522200000|2022-06-06 13:30:00|27.86|25.86|27.27|25.27|28.81|26.81|26.2|24.2|0
1654522500000|2022-06-06 13:35:00|27.34|25.34|26.18|24.18|27.57|25.57|25.02|23.02|0
1654522800000|2022-06-06 13:40:00|26.32|24.32|27.46|25.46|29.43|27.43|25.66|23.66|0
1654523100000|2022-06-06 13:45:00|27.12|25.12|25.84|23.84|27.63|25.63|24.62|22.62|0
1654523400000|2022-06-06 13:50:00|25.9|23.9|26.32|24.32|26.69|24.69|24.93|22.93|0
1654523700000|2022-06-06 13:55:00|26.23|24.23|28.33|26.33|28.4|26.4|25.7|23.7|0
1654524000000|2022-06-06 14:00:00|28.83|26.83|31.47|29.47|31.85|29.85|28.33|26.33|0
1654524300000|2022-06-06 14:05:00|31.32|29.32|30.63|28.63|32.46|30.46|30.33|28.33|0
1654524600000|2022-06-06 14:10:00|30.78|28.78|31.07|29.07|31.46|29.46|30.25|28.25|0
1654524900000|2022-06-06 14:15:00|31.23|29.23|29.79|27.79|31.3|29.3|29.07|27.07|0
1654525200000|2022-06-06 14:20:00|29.5|27.5|29.49|27.49|30.31|28.31|29.06|27.06|0
1654525500000|2022-06-06 14:25:00|29.42|27.42|30|28|30.78|28.78|28.62|26.62|0
1654525800000|2022-06-06 14:30:00|30.3|28.3|30.59|28.59|30.97|28.97|29.48|27.48|0
1654526100000|2022-06-06 14:35:00|30.66|28.66|30.2|28.2|30.96|28.96|29.18|27.18|0
1654526400000|2022-06-06 14:40:00|30.5|28.5|30.49|28.49|30.95|28.95|28.81|26.81|0
1654526700000|2022-06-06 14:45:00|30.64|28.64|30.94|28.94|30.94|28.94|29.82|27.82|0
1654527000000|2022-06-06 14:50:00|30.86|28.86|29.51|27.51|31.62|29.62|29.44|27.44|0
1654527300000|2022-06-06 14:55:00|29.73|27.73|30.39|28.39|30.62|28.62|29.22|27.22|0
1654527600000|2022-06-06 15:00:00|30.47|28.47|29.79|27.79|31.53|29.53|29.64|27.64|0
1654527900000|2022-06-06 15:05:00|29.72|27.72|28.12|26.12|30.53|28.53|27.98|25.98|0
1654528200000|2022-06-06 15:10:00|27.91|25.91|25.72|23.72|27.91|25.91|25.07|23.07|0
1654528500000|2022-06-06 15:15:00|25.39|23.39|23.19|21.19|25.72|23.72|21.2|19.2|0
1654528800000|2022-06-06 15:20:00|23.07|21.07|23.6|21.6|24.27|22.27|22.89|20.89|0
1654529100000|2022-06-06 15:25:00|23.66|21.66|24.39|22.39|24.64|22.64|23.3|21.3|0
1654529400000|2022-06-06 15:30:00|24.2|22.2|23.89|21.89|24.89|22.89|23.64|21.64|0
1654529700000|2022-06-06 15:35:00|23.83|21.83|23.05|21.05|24.32|22.32|22.92|20.92|0
1654530000000|2022-06-06 15:40:00|22.86|20.86|24.65|22.65|24.77|22.77|22.74|20.74|0
1654530300000|2022-06-06 15:45:00|24.52|22.52|23.82|21.82|25.61|23.61|23.82|21.82|0
1654530600000|2022-06-06 15:50:00|23.7|21.7|24.13|22.13|24.7|22.7|23.45|21.45|0
1654530900000|2022-06-06 15:55:00|24.25|22.25|24.24|22.24|24.69|22.69|23.63|21.63|0
1654531200000|2022-06-06 16:00:00|24.12|22.12|20.74|18.76|24.31|22.31|20.1|18.19|0
1654531500000|2022-06-06 16:05:00|20.85|18.87|19.93|18.03|21.36|19.36|19.87|17.98|0
1654531800000|2022-06-06 16:10:00|19.87|17.98|19.19|17.36|20.09|18.18|18.76|16.97|0
1654532100000|2022-06-06 16:15:00|18.92|17.12|19.63|17.76|20.08|18.17|18.7|16.92|0
1654532400000|2022-06-06 16:20:00|19.57|17.71|18.85|17.05|20.14|18.22|18.85|17.05|0
1654532700000|2022-06-06 16:25:00|18.96|17.15|18.63|16.85|19.67|17.8|18.25|16.51|0
1654533000000|2022-06-06 16:30:00|18.57|16.8|19.3|17.46|19.33|17.49|17.57|15.9|0
1654533300000|2022-06-06 16:35:00|19.22|17.39|19.88|17.99|19.99|18.09|19.05|17.24|0
1654533600000|2022-06-06 16:40:00|19.94|18.04|20.13|18.21|20.45|18.5|19.54|17.68|0
1654533900000|2022-06-06 16:45:00|20.21|18.29|20.26|18.33|20.73|18.76|19.98|18.08|0
1654534200000|2022-06-06 16:50:00|20.09|18.18|20.25|18.33|20.26|18.33|19.19|17.36|0
1654534500000|2022-06-06 16:55:00|20.17|18.25|20.83|18.84|21.12|19.12|20.03|18.12|0
1654534800000|2022-06-06 17:00:00|20.88|18.9|19.73|17.85|20.88|18.9|19.73|17.85|0
1654535100000|2022-06-06 17:05:00|19.84|17.95|20.46|18.51|20.87|18.88|19.73|17.85|0
1654535400000|2022-06-06 17:10:00|20.52|18.56|19.22|17.39|20.58|18.62|18.62|16.85|0
1654535700000|2022-06-06 17:15:00|19.17|17.34|19|17.19|19.39|17.54|18.19|16.45|0
1654536000000|2022-06-06 17:20:00|18.89|17.09|19.21|17.38|19.71|17.84|18.18|16.45|0
1654536300000|2022-06-06 17:25:00|19.04|17.23|19.42|17.57|19.54|17.68|18.76|16.98|0
1654536600000|2022-06-06 17:30:00|19.31|17.47|19.98|18.08|20.22|18.29|19.09|17.27|0
1654536900000|2022-06-06 17:35:00|19.81|17.92|21.65|19.65|22.18|20.18|19.75|17.87|0
1654537200000|2022-06-06 17:40:00|21.77|19.77|22.53|20.53|23.01|21.01|21.59|19.59|0
1654537500000|2022-06-06 17:45:00|22.59|20.59|22.58|20.58|22.77|20.77|21.7|19.7|0
1654537800000|2022-06-06 17:50:00|22.76|20.76|22.99|20.99|23.49|21.49|22.46|20.46|0
1654538100000|2022-06-06 17:55:00|22.87|20.87|23.66|21.66|23.73|21.73|22.87|20.87|0
1654538400000|2022-06-06 18:00:00|23.72|21.72|23.47|21.47|23.72|21.72|23.04|21.04|0
1654538700000|2022-06-06 18:05:00|23.41|21.41|22.85|20.85|23.65|21.65|22.13|20.13|0
1654539000000|2022-06-06 18:10:00|22.79|20.79|22.24|20.24|23.09|21.09|22.24|20.24|0
1654539300000|2022-06-06 18:15:00|22.12|20.12|22|20|22.48|20.48|21.42|19.42|0
1654539600000|2022-06-06 18:20:00|21.82|19.82|20.02|18.11|21.94|19.94|19.45|17.6|0
1654539900000|2022-06-06 18:25:00|19.79|17.91|19|17.19|20.08|18.16|18.51|16.75|0
1654540200000|2022-06-06 18:30:00|18.62|16.84|19.05|17.23|19.38|17.54|18.45|16.69|0
1654540500000|2022-06-06 18:35:00|19.13|17.31|18.33|16.59|19.55|17.69|18.12|16.39|0
1654540800000|2022-06-06 18:40:00|18.39|16.64|19.31|17.47|19.48|17.62|18.25|16.51|0
1654541100000|2022-06-06 18:45:00|19.28|17.44|19.02|17.21|20.01|18.11|18.98|17.17|0
1654541400000|2022-06-06 18:50:00|18.75|16.96|18.96|17.16|19.07|17.26|17.01|15.39|0
1654541700000|2022-06-06 18:55:00|18.91|17.11|19.01|17.2|19.86|17.96|18.47|16.71|0
1654542000000|2022-06-06 19:00:00|18.84|17.05|18.92|17.12|19.79|17.9|18.36|16.61|0
1654542300000|2022-06-06 19:05:00|18.78|16.99|17.76|16.07|19.22|17.39|17.71|16.02|0
1654542600000|2022-06-06 19:10:00|17.66|15.98|18.65|16.87|19.14|17.32|17.5|15.83|0
1654542900000|2022-06-06 19:15:00|18.54|16.77|17.58|15.91|19.47|17.61|17.58|15.91|0
1654543200000|2022-06-06 19:20:00|17.48|15.82|17.94|16.23|18.47|16.71|16.77|15.17|0
1654543500000|2022-06-06 19:25:00|17.99|16.28|17.83|16.13|18.36|16.61|17.52|15.85|0
1654543800000|2022-06-06 19:30:00|17.78|16.08|17.93|16.22|18.57|16.8|17.52|15.85|0
1654544100000|2022-06-06 19:35:00|18.03|16.31|17.45|15.79|18.14|16.41|16.75|15.15|0
1654544400000|2022-06-06 19:40:00|17.35|15.7|19.37|17.53|19.37|17.53|17.04|15.42|0
1654544700000|2022-06-06 19:45:00|19.31|17.47|18.22|16.49|19.71|17.83|17.86|16.15|0
1654545000000|2022-06-06 19:50:00|18.17|16.44|19.06|17.24|19.74|17.86|17.7|16.02|0
1654545300000|2022-06-06 19:55:00|18.67|16.89|18.39|16.64|19.51|17.65|17.64|15.96|0
1654545600000|2022-06-06 20:00:00|18.01|16.3|17.69|16|18.34|16.59|17.53|15.86|0
1654545900000|2022-06-06 20:05:00|17.74|16.05|17.68|15.99|18.06|16.34|17.57|15.9|0
1654546200000|2022-06-06 20:10:00|17.73|16.04|17.57|15.89|18.05|16.33|17.51|15.85|0
1654546500000|2022-06-06 20:15:00|17.62|15.94|17.98|16.27|18.04|16.32|17.51|15.84|0
1654546800000|2022-06-06 20:20:00|17.93|16.22|18|16.29|18.14|16.41|17.93|16.22|0
1654547100000|2022-06-06 20:25:00|18.03|16.31|17.75|16.06|18.08|16.36|17.75|16.06|0
1654547400000|2022-06-06 20:30:00|17.78|16.09|18.23|16.49|18.28|16.54|17.75|16.06|0
1654547700000|2022-06-06 20:35:00|18.26|16.52|18.44|16.68|18.5|16.73|18.12|16.39|0
1654548000000|2022-06-06 20:40:00|18.41|16.66|18.38|16.63|18.44|16.68|18.27|16.53|0
1654548300000|2022-06-06 20:45:00|18.32|16.58|18.32|16.57|18.37|16.62|18.26|16.52|0
1654548600000|2022-06-06 20:50:00|18.42|16.67|18.64|16.86|18.7|16.92|18.31|16.57|0
1654548900000|2022-06-06 20:55:00|18.69|16.91|18.3|16.56|18.75|16.96|18.3|16.56|0
1654549200000|2022-06-06 21:00:00|18.33|16.59|18.39|16.64|18.39|16.64|18.29|16.54|0
1654549500000|2022-06-06 21:05:00|18.4|16.65|18.41|16.65|18.51|16.75|18.4|16.65|0
1654549800000|2022-06-06 21:10:00|18.48|16.72|18.35|16.6|18.49|16.73|18.14|16.41|0
1654550100000|2022-06-06 21:15:00|18.41|16.65|18.34|16.59|18.45|16.69|18.33|16.58|0
1654550400000|2022-06-06 21:20:00|18.33|16.58|18.27|16.53|18.39|16.64|18.24|16.5|0
1654550700000|2022-06-06 21:25:00|18.26|16.52|18.33|16.58|18.33|16.59|18.25|16.51|0
1654551000000|2022-06-06 21:30:00|18.34|16.59|18.1|16.38|18.34|16.59|18.1|16.38|0
1654551300000|2022-06-06 21:35:00|18.05|16.33|18.11|16.38|18.23|16.49|18.02|16.3|0
1654551600000|2022-06-06 21:40:00|18.15|16.42|18.21|16.48|18.22|16.48|18.15|16.42|0
1654551900000|2022-06-06 21:45:00|18.26|16.52|18.3|16.56|18.33|16.59|18.26|16.52|0
1654552200000|2022-06-06 21:50:00|18.24|16.51|18.29|16.55|18.3|16.56|18.24|16.51|0
1654552500000|2022-06-06 21:55:00|18.3|16.56|18.4|16.65|18.4|16.65|18.3|16.55|0
1654552800000|2022-06-06 22:00:00|18.18|16.45|18.34|16.59|18.78|16.99|18.15|16.42|0
1654553100000|2022-06-06 22:05:00|18.48|16.72|18.09|16.37|18.64|16.86|18.09|16.37|0
1654553400000|2022-06-06 22:10:00|18.14|16.41|18.35|16.6|18.44|16.68|18.03|16.32|0
1654553700000|2022-06-06 22:15:00|18.24|16.51|17.99|16.28|18.4|16.65|17.86|16.16|0
1654554000000|2022-06-06 22:20:00|18.02|16.3|17.56|15.89|18.02|16.3|17.51|15.84|0
1654554300000|2022-06-06 22:25:00|17.53|15.86|17.66|15.98|17.8|16.1|17.53|15.86|0
1654554600000|2022-06-06 22:30:00|17.63|15.95|17.36|15.71|17.74|16.05|17.31|15.66|0
1654554900000|2022-06-06 22:35:00|17.39|15.73|17.04|15.42|17.62|15.94|16.89|15.28|0
1654555200000|2022-06-06 22:40:00|17.1|15.47|17.09|15.46|17.33|15.68|16.93|15.32|0
1654555500000|2022-06-06 22:45:00|17.14|15.51|17.29|15.64|17.5|15.83|17.09|15.46|0
1654555800000|2022-06-06 22:50:00|17.31|15.66|17.23|15.59|17.55|15.88|17.18|15.54|0
1654556100000|2022-06-06 22:55:00|17.18|15.54|17.17|15.53|17.2|15.56|16.97|15.35|0
1654556400000|2022-06-06 23:00:00|17.19|15.56|17.29|15.64|17.32|15.67|17.01|15.39|0
1654556700000|2022-06-06 23:05:00|17.32|15.67|17.63|15.95|17.63|15.95|17.27|15.62|0
1654557000000|2022-06-06 23:10:00|17.57|15.9|17.73|16.04|17.78|16.09|17.55|15.87|0
1654557300000|2022-06-06 23:15:00|17.78|16.09|17.72|16.03|17.78|16.09|17.67|15.98|0
1654557600000|2022-06-06 23:20:00|17.77|16.08|17.58|15.9|17.77|16.08|17.55|15.88|0
1654557900000|2022-06-06 23:25:00|17.55|15.88|17.68|15.99|17.76|16.07|17.55|15.88|0
1654558200000|2022-06-06 23:30:00|17.76|16.07|17.64|15.96|17.76|16.07|17.64|15.96|0
1654558500000|2022-06-06 23:35:00|17.7|16.01|17.58|15.91|17.75|16.06|17.48|15.81|0
1654558800000|2022-06-06 23:40:00|17.53|15.86|17.68|16|17.68|16|17.42|15.76|0
1654559100000|2022-06-06 23:45:00|17.73|16.05|18.43|16.67|18.43|16.67|17.68|16|0
1654559400000|2022-06-06 23:50:00|18.48|16.72|18.48|16.72|18.75|16.97|18.29|16.55|0
1654559700000|2022-06-06 23:55:00|18.45|16.69|18.14|16.41|18.7|16.91|18.14|16.41|0
1654560000000|2022-06-07 00:00:00|18.2|16.46|16.69|15.1|18.2|16.46|16.64|15.06|0
1654560300000|2022-06-07 00:05:00|16.62|15.03|16.28|14.73|16.67|15.08|16.21|14.66|0
1654560600000|2022-06-07 00:10:00|16.26|14.71|16|14.48|16.31|14.75|15.91|14.39|0
1654560900000|2022-06-07 00:15:00|16.05|14.52|16.24|14.7|16.37|14.81|15.71|14.21|0
1654561200000|2022-06-07 00:20:00|16.12|14.58|15.7|14.2|16.19|14.65|15.62|14.13|0
1654561500000|2022-06-07 00:25:00|15.65|14.16|15.76|14.26|15.79|14.28|15.5|14.03|0
1654561800000|2022-06-07 00:30:00|15.79|14.28|15.59|14.11|16.25|14.7|15.5|14.02|0
1654562100000|2022-06-07 00:35:00|15.83|14.32|16.31|14.76|16.31|14.76|15.73|14.24|0
1654562400000|2022-06-07 00:40:00|16.36|14.8|16.41|14.84|16.41|14.84|16.11|14.58|0
1654562700000|2022-06-07 00:45:00|16.36|14.8|16.3|14.75|16.41|14.84|16.01|14.48|0
1654563000000|2022-06-07 00:50:00|16.35|14.79|15.92|14.41|16.45|14.88|15.85|14.34|0
1654563300000|2022-06-07 00:55:00|16.14|14.61|16.16|14.62|16.29|14.74|15.99|14.47|0
1654563600000|2022-06-07 01:00:00|16.19|14.65|16.78|15.18|16.78|15.18|16.14|14.6|0
1654563900000|2022-06-07 01:05:00|16.73|15.13|16.67|15.08|17.03|15.41|16.63|15.04|0
1654564200000|2022-06-07 01:10:00|16.72|15.13|16.41|14.85|16.82|15.22|16.32|14.76|0
1654564500000|2022-06-07 01:15:00|16.36|14.8|16.86|15.25|17.04|15.41|16.29|14.74|0
1654564800000|2022-06-07 01:20:00|16.88|15.27|16.45|14.88|16.88|15.27|16.35|14.79|0
1654565100000|2022-06-07 01:25:00|16.4|14.84|14.62|13.22|16.4|14.84|13.43|12.03|0
1654565400000|2022-06-07 01:30:00|14.7|13.3|14.89|13.48|14.96|13.54|14.32|12.92|0
1654565700000|2022-06-07 01:35:00|14.92|13.5|14.76|13.36|14.95|13.53|14.34|12.94|0
1654566000000|2022-06-07 01:40:00|14.72|13.32|15.36|13.9|15.36|13.9|14.63|13.23|0
1654566300000|2022-06-07 01:45:00|15.41|13.94|15.45|13.97|15.64|14.15|15.17|13.72|0
1654566600000|2022-06-07 01:50:00|15.4|13.93|15.3|13.84|15.46|13.99|15.23|13.78|0
1654566900000|2022-06-07 01:55:00|15.25|13.8|15.1|13.67|15.3|13.84|14.74|13.34|0
1654567200000|2022-06-07 02:00:00|15.15|13.71|14.96|13.53|15.34|13.88|14.87|13.45|0
1654567500000|2022-06-07 02:05:00|14.98|13.55|14.34|12.94|15.14|13.7|14.34|12.94|0
1654567800000|2022-06-07 02:10:00|14.38|12.98|14.14|12.74|14.38|12.98|14.08|12.68|0
1654568100000|2022-06-07 02:15:00|14.16|12.76|14.16|12.76|14.41|13.01|14.07|12.67|0
1654568400000|2022-06-07 02:20:00|14.2|12.8|14.57|13.17|14.66|13.26|14.18|12.78|0
1654568700000|2022-06-07 02:25:00|14.59|13.19|14.35|12.95|14.66|13.26|14.33|12.93|0
1654569000000|2022-06-07 02:30:00|14.37|12.97|14.18|12.78|14.43|13.03|14.14|12.74|0
1654569300000|2022-06-07 02:35:00|14.22|12.82|14.19|12.79|14.35|12.95|14.13|12.73|0
1654569600000|2022-06-07 02:40:00|14.17|12.77|14.1|12.7|14.21|12.81|14.08|12.68|0
1654569900000|2022-06-07 02:45:00|14.08|12.68|13.91|12.51|14.08|12.68|13.77|12.37|0
1654570200000|2022-06-07 02:50:00|13.89|12.49|14.03|12.63|14.07|12.67|13.87|12.47|0
1654570500000|2022-06-07 02:55:00|13.99|12.59|13.98|12.58|14.02|12.62|13.78|12.38|0
1654570800000|2022-06-07 03:00:00|14|12.6|13.29|11.89|14.06|12.66|13.25|11.85|0
1654571100000|2022-06-07 03:05:00|13.33|11.93|14.1|12.7|14.23|12.83|13.33|11.93|0
1654571400000|2022-06-07 03:10:00|14.14|12.74|14.39|12.99|14.47|13.07|14.14|12.74|0
1654571700000|2022-06-07 03:15:00|14.43|13.03|15.04|13.61|15.14|13.7|14.39|12.99|0
1654572000000|2022-06-07 03:20:00|14.95|13.53|15.31|13.86|15.31|13.86|14.95|13.53|0
1654572300000|2022-06-07 03:25:00|15.27|13.81|15.17|13.72|15.55|14.07|15.17|13.72|0
1654572600000|2022-06-07 03:30:00|15.19|13.74|15.11|13.68|15.21|13.76|15.07|13.63|0
1654572900000|2022-06-07 03:35:00|15.16|13.72|15.27|13.82|15.44|13.97|14.93|13.51|0
1654573200000|2022-06-07 03:40:00|15.25|13.79|15.33|13.87|15.38|13.92|15.15|13.71|0
1654573500000|2022-06-07 03:45:00|15.38|13.92|15.51|14.04|15.56|14.08|15.24|13.79|0
1654573800000|2022-06-07 03:50:00|15.49|14.01|15.6|14.12|15.65|14.16|15.28|13.82|0
1654574100000|2022-06-07 03:55:00|15.51|14.03|15.06|13.62|15.7|14.2|15.03|13.6|0
1654574400000|2022-06-07 04:00:00|15.1|13.66|14.82|13.41|15.1|13.66|14.71|13.31|0
1654574700000|2022-06-07 04:05:00|14.8|13.39|14.88|13.46|15.02|13.59|14.8|13.39|0
1654575000000|2022-06-07 04:10:00|14.84|13.42|14.92|13.5|14.97|13.55|14.83|13.42|0
1654575300000|2022-06-07 04:15:00|14.9|13.48|14.96|13.53|14.97|13.54|14.78|13.37|0
1654575600000|2022-06-07 04:20:00|14.91|13.49|15.14|13.7|15.18|13.74|14.91|13.49|0
1654575900000|2022-06-07 04:25:00|15.16|13.72|15.27|13.82|15.28|13.82|15.04|13.61|0
1654576200000|2022-06-07 04:30:00|15.22|13.77|14.11|12.71|15.27|13.82|14.07|12.67|0
1654576500000|2022-06-07 04:35:00|14.07|12.67|14.36|12.96|14.49|13.09|14.07|12.67|0
1654576800000|2022-06-07 04:40:00|14.38|12.98|14.31|12.91|14.4|13|14.21|12.81|0
1654577100000|2022-06-07 04:45:00|14.27|12.87|14.31|12.91|14.35|12.95|14.04|12.64|0
1654577400000|2022-06-07 04:50:00|14.26|12.86|14.26|12.86|14.45|13.05|14.22|12.82|0
1654577700000|2022-06-07 04:55:00|14.3|12.9|14.4|13|14.53|13.13|14.3|12.9|0
1654578000000|2022-06-07 05:00:00|14.42|13.02|14.5|13.1|14.63|13.23|14.33|12.93|0
1654578300000|2022-06-07 05:05:00|14.46|13.06|13.99|12.59|14.46|13.06|13.95|12.55|0
1654578600000|2022-06-07 05:10:00|13.94|12.54|13.77|12.37|14.11|12.71|13.69|12.29|0
1654578900000|2022-06-07 05:15:00|13.75|12.35|13.93|12.53|14.1|12.7|13.75|12.35|0
1654579200000|2022-06-07 05:20:00|13.89|12.49|13.4|12|14.12|12.72|13.28|11.88|0
1654579500000|2022-06-07 05:25:00|13.36|11.96|12.1|10.7|13.37|11.97|11.93|10.53|0
1654579800000|2022-06-07 05:30:00|12.14|10.74|12.63|11.23|12.79|11.39|12.14|10.74|0
1654580100000|2022-06-07 05:35:00|12.67|11.27|12.57|11.17|12.82|11.42|12.4|11|0
1654580400000|2022-06-07 05:40:00|12.55|11.15|12.73|11.33|12.93|11.53|12.55|11.15|0
1654580700000|2022-06-07 05:45:00|12.77|11.37|12.77|11.37|12.96|11.56|12.5|11.1|0
1654581000000|2022-06-07 05:50:00|12.8|11.4|12.8|11.4|12.96|11.56|12.68|11.28|0
1654581300000|2022-06-07 05:55:00|12.84|11.44|12.56|11.16|13.03|11.63|12.52|11.12|0
1654581600000|2022-06-07 06:00:00|12.68|11.28|13.87|12.47|14.04|12.64|12.64|11.24|0
1654581900000|2022-06-07 06:05:00|13.99|12.59|13.57|12.17|13.99|12.59|13.49|12.09|0
1654582200000|2022-06-07 06:10:00|13.53|12.13|13.77|12.37|13.77|12.37|13.53|12.13|0
1654582500000|2022-06-07 06:15:00|13.79|12.39|13.89|12.49|14.06|12.66|13.73|12.33|0
1654582800000|2022-06-07 06:20:00|13.91|12.51|13.8|12.4|14.14|12.74|13.7|12.3|0
1654583100000|2022-06-07 06:25:00|13.84|12.44|14.26|12.86|14.26|12.86|13.7|12.3|0
1654583400000|2022-06-07 06:30:00|14.3|12.9|14|12.6|14.51|13.11|13.95|12.55|0
1654583700000|2022-06-07 06:35:00|14.04|12.64|13.87|12.47|14.12|12.72|13.78|12.38|0
1654584000000|2022-06-07 06:40:00|13.91|12.51|13.69|12.29|14.16|12.76|13.69|12.29|0
1654584300000|2022-06-07 06:45:00|13.73|12.33|13.61|12.21|13.73|12.33|13.12|11.72|0
1654584600000|2022-06-07 06:50:00|13.52|12.12|13.68|12.28|14.02|12.62|13.52|12.12|0
1654584900000|2022-06-07 06:55:00|13.56|12.16|13.63|12.23|13.63|12.23|13.33|11.93|0
1654585200000|2022-06-07 07:00:00|13.59|12.19|13.71|12.31|14.4|13|13.59|12.19|0
1654585500000|2022-06-07 07:05:00|13.66|12.36|14.33|12.97|14.33|12.97|13.42|12.14|0
1654585800000|2022-06-07 07:10:00|14.27|12.91|15.04|13.6|15.11|13.67|14.13|12.79|0
1654586100000|2022-06-07 07:15:00|15.13|13.69|15.13|13.69|15.7|14.2|14.21|12.86|0
1654586400000|2022-06-07 07:20:00|15.04|13.61|14.72|13.32|15.04|13.61|14.21|12.86|0
1654586700000|2022-06-07 07:25:00|14.79|13.38|14.88|13.46|15.25|13.8|14.56|13.18|0
1654587000000|2022-06-07 07:30:00|14.85|13.44|15.15|13.71|15.72|14.22|14.85|13.44|0
1654587300000|2022-06-07 07:35:00|15.08|13.64|14.41|13.04|15.24|13.79|14.41|13.04|0
1654587600000|2022-06-07 07:40:00|14.37|13|15|13.57|15.18|13.74|14.36|13|0
1654587900000|2022-06-07 07:45:00|14.95|13.53|15.48|14.01|16.04|14.51|14.95|13.53|0
1654588200000|2022-06-07 07:50:00|15.51|14.03|15.33|13.87|15.74|14.24|15.19|13.74|0
1654588500000|2022-06-07 07:55:00|15.31|13.85|15.11|13.67|15.64|14.15|15.07|13.63|0
1654588800000|2022-06-07 08:00:00|15.16|13.72|15.48|14.01|15.63|14.14|14.93|13.51|0
1654589100000|2022-06-07 08:05:00|15.53|14.05|15.67|14.18|16.06|14.53|15.46|13.99|0
1654589400000|2022-06-07 08:10:00|15.74|14.24|15.49|14.02|15.81|14.3|15.36|13.89|0
1654589700000|2022-06-07 08:15:00|15.52|14.04|15.27|13.82|15.54|14.06|14.9|13.48|0
1654590000000|2022-06-07 08:20:00|15.37|13.9|15.41|13.94|15.55|14.07|15.08|13.65|0
1654590300000|2022-06-07 08:25:00|15.36|13.9|15.26|13.81|15.79|14.28|15.26|13.81|0
1654590600000|2022-06-07 08:30:00|15.28|13.83|15.51|14.03|15.68|14.19|15.16|13.72|0
1654590900000|2022-06-07 08:35:00|15.54|14.06|16.31|14.75|16.8|15.2|15.44|13.97|0
1654591200000|2022-06-07 08:40:00|16.36|14.8|15.91|14.39|16.36|14.8|15.71|14.22|0
1654591500000|2022-06-07 08:45:00|16|14.48|15.75|14.25|16.05|14.52|15.71|14.21|0
1654591800000|2022-06-07 08:50:00|15.73|14.23|15.7|14.2|15.8|14.29|15.51|14.03|0
1654592100000|2022-06-07 08:55:00|15.65|14.16|15.69|14.2|15.84|14.33|15.55|14.07|0
1654592400000|2022-06-07 09:00:00|15.62|14.13|15.12|13.68|15.88|14.37|15.12|13.68|0
1654592700000|2022-06-07 09:05:00|15.16|13.72|14.97|13.54|15.26|13.8|14.74|13.34|0
1654593000000|2022-06-07 09:10:00|14.92|13.5|14.59|13.2|15.01|13.58|14.55|13.17|0
1654593300000|2022-06-07 09:15:00|14.62|13.22|15.09|13.66|15.1|13.66|14.41|13.04|0
1654593600000|2022-06-07 09:20:00|15.02|13.59|15.32|13.86|15.37|13.91|15|13.57|0
1654593900000|2022-06-07 09:25:00|15.3|13.84|15.6|14.11|15.75|14.25|15.3|13.84|0
1654594200000|2022-06-07 09:30:00|15.62|14.13|15.74|14.24|15.93|14.42|15.55|14.07|0
1654594500000|2022-06-07 09:35:00|15.76|14.26|15.3|13.84|15.83|14.32|15.3|13.84|0
1654594800000|2022-06-07 09:40:00|15.25|13.8|14.76|13.35|15.25|13.8|14.69|13.29|0
1654595100000|2022-06-07 09:45:00|14.74|13.33|14.64|13.24|14.78|13.37|14.55|13.16|0
1654595400000|2022-06-07 09:50:00|14.59|13.2|14.4|13.03|14.64|13.24|14.36|12.99|0
1654595700000|2022-06-07 09:55:00|14.36|12.99|14.4|13.03|14.72|13.32|14.31|12.94|0
1654596000000|2022-06-07 10:00:00|14.35|13.02|14.66|13.26|14.71|13.31|14.35|12.98|0
1654596300000|2022-06-07 10:05:00|14.62|13.22|14.68|13.28|14.7|13.3|14.57|13.18|0
1654596600000|2022-06-07 10:10:00|14.65|13.26|14.6|13.21|14.7|13.3|14.56|13.17|0
1654596900000|2022-06-07 10:15:00|14.58|13.19|13.26|11.99|14.6|13.21|13.24|11.98|0
1654597200000|2022-06-07 10:20:00|13.19|11.94|13.76|12.45|13.76|12.45|12.35|11.15|0
1654597500000|2022-06-07 10:25:00|13.8|12.49|13.57|12.28|13.92|12.59|13.32|12.05|0
1654597800000|2022-06-07 10:30:00|13.59|12.29|14.22|12.86|14.31|12.94|13.57|12.28|0
1654598100000|2022-06-07 10:35:00|14.26|12.9|14.59|13.2|14.71|13.31|14.15|12.8|0
1654598400000|2022-06-07 10:40:00|14.61|13.22|14.05|12.71|15.03|13.6|14.05|12.71|0
1654598700000|2022-06-07 10:45:00|14.07|12.73|14.65|13.25|14.74|13.33|14.03|12.69|0
1654599000000|2022-06-07 10:50:00|14.69|13.29|14.68|13.29|14.97|13.54|14.51|13.13|0
1654599300000|2022-06-07 10:55:00|14.66|13.26|12.73|11.52|14.86|13.45|12.38|11.18|0
1654599600000|2022-06-07 11:00:00|12.65|11.45|14.28|12.92|14.32|12.96|12.65|11.45|0
1654599900000|2022-06-07 11:05:00|14.19|12.84|12.91|11.68|14.32|12.96|12.87|11.65|0
1654600200000|2022-06-07 11:10:00|12.79|11.57|12.08|10.88|12.83|11.61|11.24|10.04|0
1654600500000|2022-06-07 11:15:00|12.06|10.86|12.93|11.7|13|11.76|11.93|10.73|0
1654600800000|2022-06-07 11:20:00|12.99|11.76|12.49|11.29|13.08|11.84|12.15|10.95|0
1654601100000|2022-06-07 11:25:00|12.47|11.27|12.88|11.65|13.04|11.8|12.24|11.04|0
1654601400000|2022-06-07 11:30:00|12.84|11.62|12.99|11.76|13.1|11.85|12.71|11.5|0
1654601700000|2022-06-07 11:35:00|13.01|11.78|13.03|11.79|13.16|11.91|12.87|11.65|0
1654602000000|2022-06-07 11:40:00|13.09|11.84|12.66|11.45|13.09|11.84|12.6|11.4|0
1654602300000|2022-06-07 11:45:00|12.64|11.43|12.99|11.76|13.02|11.78|12.64|11.43|0
1654602600000|2022-06-07 11:50:00|12.97|11.74|12.56|11.36|12.97|11.74|12.56|11.36|0
1654602900000|2022-06-07 11:55:00|12.6|11.4|12.76|11.54|12.84|11.62|12.47|11.27|0
1654603200000|2022-06-07 12:00:00|12.84|11.62|12.4|11.2|13.1|11.86|12.4|11.2|0
1654603500000|2022-06-07 12:05:00|12.36|11.16|12.32|11.12|12.67|11.46|12.28|11.08|0
1654603800000|2022-06-07 12:10:00|12.3|11.1|12.31|11.11|12.51|11.31|12.09|10.89|0
1654604100000|2022-06-07 12:15:00|12.35|11.15|11.94|10.74|12.46|11.26|11.86|10.66|0
1654604400000|2022-06-07 12:20:00|11.97|10.77|12.53|11.33|12.73|11.51|11.94|10.74|0
1654604700000|2022-06-07 12:25:00|12.6|11.4|12.44|11.24|12.72|11.51|12.43|11.23|0
1654605000000|2022-06-07 12:30:00|12.48|11.28|12.51|11.31|12.55|11.35|11.63|10.43|0
1654605300000|2022-06-07 12:35:00|12.49|11.29|12.17|10.97|12.63|11.43|11.81|10.61|0
1654605600000|2022-06-07 12:40:00|12.13|10.93|12.24|11.04|12.28|11.08|11.77|10.57|0
1654605900000|2022-06-07 12:45:00|12.28|11.08|11.75|10.55|12.62|11.41|11.72|10.52|0
1654606200000|2022-06-07 12:50:00|11.72|10.52|11.76|10.56|12.21|11.01|11.69|10.49|0
1654606500000|2022-06-07 12:55:00|11.79|10.59|11.57|10.37|12.01|10.81|11.5|10.3|0
1654606800000|2022-06-07 13:00:00|11.52|10.32|11.89|10.69|11.93|10.73|11.5|10.3|0
1654607100000|2022-06-07 13:05:00|11.85|10.65|11.63|10.43|12|10.8|11.56|10.36|0
1654607400000|2022-06-07 13:10:00|11.67|10.47|11.27|10.07|11.74|10.54|11.08|9.88|0
1654607700000|2022-06-07 13:15:00|11.31|10.11|11.48|10.28|11.8|10.6|11.31|10.11|0
1654608000000|2022-06-07 13:20:00|11.5|10.3|11.58|10.38|11.8|10.6|11.41|10.21|0
1654608300000|2022-06-07 13:25:00|11.65|10.45|11.99|10.79|12.02|10.82|11.4|10.2|0
1654608600000|2022-06-07 13:30:00|11.97|10.77|13.54|12.25|13.67|12.37|11.17|9.97|0
1654608900000|2022-06-07 13:35:00|13.63|12.33|13.28|12.02|14.15|12.8|12.99|11.76|0
1654609200000|2022-06-07 13:40:00|13.37|12.09|13.96|12.63|14.14|12.79|12.99|11.75|0
1654609500000|2022-06-07 13:45:00|14.05|12.71|14.4|13.02|14.54|13.15|13.53|12.24|0
1654609800000|2022-06-07 13:50:00|14.44|13.07|15.02|13.59|15.98|14.45|14.26|12.9|0
1654610100000|2022-06-07 13:55:00|15.21|13.76|14.43|13.05|15.51|14.04|14.07|12.73|0
1654610400000|2022-06-07 14:00:00|14.49|13.11|15.38|13.92|15.55|14.07|13.94|12.61|0
1654610700000|2022-06-07 14:05:00|15.48|14|14.14|12.8|15.96|14.44|13.75|12.44|0
1654611000000|2022-06-07 14:10:00|14.28|12.92|13.61|12.32|14.59|13.2|13.11|11.86|0
1654611300000|2022-06-07 14:15:00|13.66|12.36|13.74|12.43|14.22|12.87|12.98|11.74|0
1654611600000|2022-06-07 14:20:00|13.87|12.55|14.8|13.39|15.6|14.11|13.44|12.16|0
1654611900000|2022-06-07 14:25:00|14.84|13.43|17.38|15.73|17.64|15.96|14.52|13.14|0
1654612200000|2022-06-07 14:30:00|17.59|15.91|19.04|17.23|19.18|17.35|17.07|15.44|0
1654612500000|2022-06-07 14:35:00|19.1|17.28|20.72|18.75|21.08|19.08|18.67|16.89|0
1654612800000|2022-06-07 14:40:00|20.66|18.7|21.74|19.74|22.46|20.46|20.25|18.32|0
1654613100000|2022-06-07 14:45:00|21.63|19.63|22.69|20.69|22.82|20.82|21.4|19.4|0
1654613400000|2022-06-07 14:50:00|22.75|20.75|22.44|20.44|22.87|20.87|21.73|19.73|0
1654613700000|2022-06-07 14:55:00|22.32|20.32|21.43|19.43|22.38|20.38|21.14|19.14|0
1654614000000|2022-06-07 15:00:00|21.55|19.55|20.96|18.96|22.19|20.19|20.84|18.86|0
1654614300000|2022-06-07 15:05:00|20.9|18.91|20.76|18.78|21.08|19.08|19.6|17.73|0
1654614600000|2022-06-07 15:10:00|20.58|18.62|21.45|19.45|21.81|19.81|20.46|18.51|0
1654614900000|2022-06-07 15:15:00|21.28|19.28|19.98|18.08|21.57|19.57|19.86|17.97|0
1654615200000|2022-06-07 15:20:00|20.15|18.23|18.49|16.72|20.44|18.5|18.49|16.72|0
1654615500000|2022-06-07 15:25:00|18.32|16.58|17.7|16.01|18.98|17.17|17.51|15.84|0
1654615800000|2022-06-07 15:30:00|17.75|16.06|17.53|15.86|17.8|16.11|16.97|15.35|0
1654616100000|2022-06-07 15:35:00|17.59|15.91|18.06|16.34|18.06|16.34|16.8|15.2|0
1654616400000|2022-06-07 15:40:00|18.01|16.29|17.6|15.92|18.06|16.34|17.37|15.71|0
1654616700000|2022-06-07 15:45:00|17.57|15.9|16.13|14.59|18.16|16.43|16.03|14.5|0
1654617000000|2022-06-07 15:50:00|16.08|14.55|16.32|14.77|16.98|15.37|15.88|14.37|0
1654617300000|2022-06-07 15:55:00|16.27|14.72|17.65|15.97|17.92|16.21|16.27|14.72|0
1654617600000|2022-06-07 16:00:00|17.87|16.17|17.28|15.63|18.13|16.4|17.07|15.44|0
1654617900000|2022-06-07 16:05:00|17.22|15.58|16.75|15.16|17.22|15.58|16.15|14.62|0
1654618200000|2022-06-07 16:10:00|16.86|15.25|16.61|15.03|17.21|15.57|16.46|14.89|0
1654618500000|2022-06-07 16:15:00|16.46|14.89|15.6|14.12|16.66|15.07|15.08|13.65|0
1654618800000|2022-06-07 16:20:00|15.51|14.03|15.89|14.38|16.04|14.51|15.31|13.85|0
1654619100000|2022-06-07 16:25:00|15.84|14.33|16.28|14.73|16.64|15.05|15.84|14.33|0
1654619400000|2022-06-07 16:30:00|16.33|14.78|17.15|15.51|17.36|15.71|15.88|14.37|0
1654619700000|2022-06-07 16:35:00|17.2|15.56|17.59|15.91|17.62|15.94|16.83|15.23|0
1654620000000|2022-06-07 16:40:00|17.61|15.94|18.09|16.37|18.87|17.07|17.61|15.94|0
1654620300000|2022-06-07 16:45:00|18.15|16.42|18.58|16.81|18.8|17.01|18.15|16.42|0
1654620600000|2022-06-07 16:50:00|18.64|16.86|18.91|17.11|19.14|17.31|17.87|16.16|0
1654620900000|2022-06-07 16:55:00|18.97|17.16|18.73|16.95|19.08|17.26|18.24|16.5|0
1654621200000|2022-06-07 17:00:00|18.79|17|19.52|17.66|19.64|17.77|18.23|16.49|0
1654621500000|2022-06-07 17:05:00|19.46|17.61|20.16|18.24|20.16|18.24|18.95|17.14|0
1654621800000|2022-06-07 17:10:00|20.28|18.34|20.27|18.34|20.45|18.5|19.68|17.81|0
1654622100000|2022-06-07 17:15:00|20.33|18.39|19.75|17.87|21.25|19.25|19.11|17.29|0
1654622400000|2022-06-07 17:20:00|19.69|17.82|20.05|18.14|20.84|18.86|19.52|17.66|0
1654622700000|2022-06-07 17:25:00|20.11|18.2|20.22|18.3|20.47|18.52|19.82|17.93|0
1654623000000|2022-06-07 17:30:00|20.59|18.63|20.19|18.26|20.7|18.73|19.74|17.86|0
1654623300000|2022-06-07 17:35:00|20.1|18.18|20.12|18.2|20.52|18.56|19.5|17.64|0
1654623600000|2022-06-07 17:40:00|20.21|18.28|20.02|18.11|20.21|18.28|19.44|17.59|0
1654623900000|2022-06-07 17:45:00|19.96|18.06|20.01|18.11|20.44|18.49|19.49|17.63|0
1654624200000|2022-06-07 17:50:00|20.07|18.16|19.83|17.94|20.67|18.7|19.71|17.83|0
1654624500000|2022-06-07 17:55:00|19.71|17.83|18.68|16.9|19.77|17.89|18.63|16.86|0
1654624800000|2022-06-07 18:00:00|18.77|16.98|19.43|17.58|19.49|17.63|18.4|16.64|0
1654625100000|2022-06-07 18:05:00|19.49|17.63|21.42|19.42|21.54|19.54|19.25|17.42|0
1654625400000|2022-06-07 18:10:00|21.54|19.54|22.64|20.64|22.77|20.77|21.54|19.54|0
1654625700000|2022-06-07 18:15:00|22.77|20.77|21.83|19.83|23.02|21.02|21.71|19.71|0
1654626000000|2022-06-07 18:20:00|21.77|19.77|22.06|20.06|22.13|20.13|21.58|19.58|0
1654626300000|2022-06-07 18:25:00|22.13|20.13|22.3|20.3|22.55|20.55|21.63|19.63|0
1654626600000|2022-06-07 18:30:00|22.36|20.36|23.24|21.24|23.5|21.5|22.05|20.05|0
1654626900000|2022-06-07 18:35:00|23.3|21.3|22.72|20.72|23.43|21.43|22.54|20.54|0
1654627200000|2022-06-07 18:40:00|22.85|20.85|20.82|18.84|22.91|20.91|20.45|18.51|0
1654627500000|2022-06-07 18:45:00|20.64|18.67|20.08|18.17|21.42|19.42|19.84|17.95|0
1654627800000|2022-06-07 18:50:00|20.14|18.22|20.8|18.82|20.99|18.99|19.96|18.06|0
1654628100000|2022-06-07 18:55:00|20.56|18.6|21.46|19.46|21.58|19.58|20.31|18.38|0
1654628400000|2022-06-07 19:00:00|21.52|19.52|22.49|20.49|22.69|20.69|21.28|19.28|0
1654628700000|2022-06-07 19:05:00|22.56|20.56|22.55|20.55|23.12|21.12|22|20|0
1654629000000|2022-06-07 19:10:00|22.67|20.67|22.23|20.23|23.05|21.05|21.74|19.74|0
1654629300000|2022-06-07 19:15:00|22.17|20.17|22.85|20.85|23.1|21.1|22.17|20.17|0
1654629600000|2022-06-07 19:20:00|22.91|20.91|23.09|21.09|23.61|21.61|22.65|20.65|0
1654629900000|2022-06-07 19:25:00|23.22|21.22|23.34|21.34|23.53|21.53|22.77|20.77|0
1654630200000|2022-06-07 19:30:00|23.21|21.21|23.42|21.42|23.94|21.94|22.52|20.52|0
1654630500000|2022-06-07 19:35:00|23.36|21.36|24.41|22.41|24.42|22.42|23.23|21.23|0
1654630800000|2022-06-07 19:40:00|24.48|22.48|24.27|22.27|24.75|22.75|23.74|21.74|0
1654631100000|2022-06-07 19:45:00|24.4|22.4|25.22|23.22|25.36|23.36|24.07|22.07|0
1654631400000|2022-06-07 19:50:00|25.36|23.36|25.56|23.56|25.92|23.92|24.66|22.66|0
1654631700000|2022-06-07 19:55:00|25.42|23.42|24.38|22.38|25.77|23.77|24.38|22.38|0
1654632000000|2022-06-07 20:00:00|24.58|22.58|23.24|21.24|24.58|22.58|22.86|20.86|0
1654632300000|2022-06-07 20:05:00|23.31|21.31|23.56|21.56|23.76|21.76|23.11|21.11|0
1654632600000|2022-06-07 20:10:00|23.5|21.5|23.49|21.49|23.69|21.69|23.49|21.49|0
1654632900000|2022-06-07 20:15:00|23.61|21.36|23.19|20.98|23.68|21.42|23.06|20.86|0
1654633200000|2022-06-07 20:20:00|23.26|21.05|23.18|20.98|23.6|21.35|22.98|20.79|0
1654633500000|2022-06-07 20:25:00|23.12|20.91|22.7|20.54|23.25|21.04|22.7|20.54|0
1654633800000|2022-06-07 20:30:00|22.77|20.6|22.83|20.65|22.83|20.66|22.44|20.3|0
1654634100000|2022-06-07 20:35:00|22.76|20.59|22.72|20.55|22.89|20.71|22.62|20.47|0
1654634400000|2022-06-07 20:40:00|22.75|20.59|22.41|20.28|22.95|20.76|22.28|20.16|0
1654634700000|2022-06-07 20:45:00|22.38|20.24|22.34|20.21|22.68|20.52|22.34|20.21|0
1654635000000|2022-06-07 20:50:00|22.4|20.27|22.33|20.2|22.47|20.33|22|19.91|0
1654635300000|2022-06-07 20:55:00|22.19|20.08|22.35|20.22|22.45|20.32|22.13|20.02|0
1654635600000|2022-06-07 21:00:00|22.25|20.13|22.19|20.08|22.26|20.14|22.09|19.98|0
1654635900000|2022-06-07 21:05:00|22.21|20.09|22.18|20.07|22.25|20.13|22.16|20.05|0
1654636200000|2022-06-07 21:10:00|22.19|20.08|22.24|20.12|22.24|20.13|22.19|20.08|0
1654636500000|2022-06-07 21:15:00|22.23|20.11|22.26|20.14|22.27|20.15|22.17|20.05|0
1654636800000|2022-06-07 21:20:00|22.28|20.16|22.3|20.18|22.31|20.19|22.26|20.14|0
1654637100000|2022-06-07 21:25:00|22.22|20.11|22.26|20.14|22.27|20.15|22.07|19.97|0
1654637400000|2022-06-07 21:30:00|22.31|20.19|22.45|20.31|22.48|20.34|22.29|20.17|0
1654637700000|2022-06-07 21:35:00|22.5|20.35|22.58|20.43|22.65|20.5|22.5|20.35|0
1654638000000|2022-06-07 21:40:00|22.57|20.42|22.43|20.3|22.57|20.42|22.38|20.25|0
1654638300000|2022-06-07 21:45:00|22.44|20.26|22.44|20.3|22.44|20.31|22.39|20.26|0
1654638600000|2022-06-07 21:50:00|22.4|20.27|22.48|20.34|22.49|20.35|22.4|20.27|0
1654638900000|2022-06-07 21:55:00|22.5|20.36|22.49|20.35|22.5|20.36|22.46|20.32|0
1654639200000|2022-06-07 22:00:00|22.11|20.01|22.97|20.79|23.22|21.01|22.11|20.01|0
1654639500000|2022-06-07 22:05:00|22.87|20.7|22.66|20.51|22.87|20.7|22.4|20.27|0
1654639800000|2022-06-07 22:10:00|22.7|20.5|23.33|21.11|23.61|21.36|22.66|20.5|0
1654640100000|2022-06-07 22:15:00|23.4|21.17|23.12|20.92|23.43|21.2|22.92|20.73|0
1654640400000|2022-06-07 22:20:00|23.08|20.89|22.91|20.73|23.08|20.89|22.64|20.48|0
1654640700000|2022-06-07 22:25:00|22.97|20.79|22.9|20.72|23.25|21.03|22.63|20.48|0
1654641000000|2022-06-07 22:30:00|22.97|20.78|22.62|20.47|22.97|20.78|22.62|20.47|0
1654641300000|2022-06-07 22:35:00|22.69|20.53|22.34|20.22|22.82|20.65|22.28|20.16|0
1654641600000|2022-06-07 22:40:00|22.41|20.28|22.8|20.63|22.8|20.63|22.4|20.27|0
1654641900000|2022-06-07 22:45:00|22.74|20.57|22.33|20.2|22.87|20.69|22.26|20.14|0
1654642200000|2022-06-07 22:50:00|22.39|20.26|22.59|20.43|22.65|20.5|22.19|20.08|0
1654642500000|2022-06-07 22:55:00|22.65|20.49|22.58|20.43|22.65|20.49|22.38|20.25|0
1654642800000|2022-06-07 23:00:00|22.64|20.49|22.77|20.6|22.77|20.6|22.57|20.42|0
1654643100000|2022-06-07 23:05:00|22.84|20.66|22.76|20.59|22.9|20.72|22.73|20.56|0
1654643400000|2022-06-07 23:10:00|22.83|20.65|22.55|20.4|22.83|20.65|22.55|20.4|0
1654643700000|2022-06-07 23:15:00|22.62|20.46|22.88|20.7|22.88|20.7|22.62|20.46|0
1654644000000|2022-06-07 23:20:00|22.81|20.64|22.8|20.63|22.87|20.7|22.6|20.45|0
1654644300000|2022-06-07 23:25:00|22.87|20.69|22.79|20.62|23.14|20.93|22.79|20.62|0
1654644600000|2022-06-07 23:30:00|22.86|20.68|22.05|19.95|22.93|20.74|22.05|19.95|0
1654644900000|2022-06-07 23:35:00|21.99|19.89|21.98|19.88|22.38|20.25|21.91|19.83|0
1654645200000|2022-06-07 23:40:00|21.94|19.85|21.35|19.32|22.04|19.94|21.13|19.12|0
1654645500000|2022-06-07 23:45:00|21.38|19.35|20.93|18.93|21.51|19.46|20.93|18.93|0
1654645800000|2022-06-07 23:50:00|20.86|18.88|21.05|19.04|21.27|19.25|20.8|18.82|0
1654646100000|2022-06-07 23:55:00|20.98|18.98|21.04|19.03|21.23|19.21|20.92|18.93|0
1654646400000|2022-06-08 00:00:00|21.1|19.09|21.22|19.2|21.74|19.67|20.66|18.69|0
1654646700000|2022-06-08 00:05:00|21.25|19.23|21.21|19.19|21.28|19.26|20.77|18.79|0
1654647000000|2022-06-08 00:10:00|21.24|19.22|21.79|19.71|21.88|19.8|21.14|19.13|0
1654647300000|2022-06-08 00:15:00|21.85|19.77|21.32|19.29|22.05|19.95|21.32|19.29|0
1654647600000|2022-06-08 00:20:00|21.26|19.23|21.56|19.51|21.89|19.8|20.75|18.77|0
1654647900000|2022-06-08 00:25:00|21.66|19.6|21.81|19.74|21.95|19.86|21.49|19.45|0
1654648200000|2022-06-08 00:30:00|21.88|19.8|22.33|20.2|22.4|20.26|21.88|19.8|0
1654648500000|2022-06-08 00:35:00|22.3|20.17|23.13|20.92|23.36|21.14|22.26|20.14|0
1654648800000|2022-06-08 00:40:00|23.16|20.95|23.18|20.98|23.63|21.38|23.12|20.92|0
1654649100000|2022-06-08 00:45:00|23.12|20.91|22.94|20.75|23.45|21.22|22.84|20.67|0
1654649400000|2022-06-08 00:50:00|22.9|20.72|23.3|21.08|23.3|21.08|22.84|20.66|0
1654649700000|2022-06-08 00:55:00|23.37|21.15|23.09|20.89|23.37|21.15|22.93|20.74|0
1654650000000|2022-06-08 01:00:00|23.26|21.04|23.15|20.94|23.49|21.26|23.12|20.92|0
1654650300000|2022-06-08 01:05:00|23.18|20.97|23.17|20.97|23.35|21.12|22.94|20.76|0
1654650600000|2022-06-08 01:10:00|23.14|20.94|23.27|21.05|23.28|21.06|23|20.81|0
1654650900000|2022-06-08 01:15:00|23.4|21.18|23.81|21.54|24.31|21.99|23.34|21.11|0
1654651200000|2022-06-08 01:20:00|23.88|21.6|23.35|21.13|23.95|21.67|23.05|20.85|0
1654651500000|2022-06-08 01:25:00|23.32|21.1|22.97|20.78|23.32|21.1|22.77|20.6|0
1654651800000|2022-06-08 01:30:00|23.04|20.84|23.54|21.3|23.99|21.71|22.9|20.72|0
1654652100000|2022-06-08 01:35:00|23.71|21.45|23.29|21.07|23.99|21.7|23.22|21.01|0
1654652400000|2022-06-08 01:40:00|23.32|21.1|23.56|21.31|23.7|21.44|23.18|20.97|0
1654652700000|2022-06-08 01:45:00|23.52|21.28|22.97|20.78|23.69|21.44|22.33|20.21|0
1654653000000|2022-06-08 01:50:00|23.07|20.87|23.23|21.02|23.41|21.18|22.93|20.74|0
1654653300000|2022-06-08 01:55:00|23.3|21.08|23.19|20.98|23.6|21.36|23.19|20.98|0
1654653600000|2022-06-08 02:00:00|23.26|21.04|23.52|21.28|23.59|21.35|23.25|21.04|0
1654653900000|2022-06-08 02:05:00|23.59|21.34|23.89|21.62|24|21.71|23.55|21.31|0
1654654200000|2022-06-08 02:10:00|23.86|21.59|23.71|21.45|24.07|21.77|23.5|21.27|0
1654654500000|2022-06-08 02:15:00|23.78|21.51|23.67|21.41|23.85|21.58|23.5|21.26|0
1654654800000|2022-06-08 02:20:00|23.66|21.44|23.48|21.25|23.77|21.51|23.35|21.12|0
1654655100000|2022-06-08 02:25:00|23.52|21.28|23.65|21.39|23.72|21.46|23.48|21.24|0
1654655400000|2022-06-08 02:30:00|23.68|21.43|23.6|21.36|23.68|21.43|23.33|21.11|0
1654655700000|2022-06-08 02:35:00|23.54|21.29|23.87|21.6|24.05|21.76|23.54|21.29|0
1654656000000|2022-06-08 02:40:00|23.94|21.66|23.59|21.34|24.08|21.79|23.52|21.28|0
1654656300000|2022-06-08 02:45:00|23.62|21.37|22.62|20.47|23.66|21.4|22.56|20.41|0
1654656600000|2022-06-08 02:50:00|22.66|20.5|22.55|20.4|22.83|20.65|22.55|20.4|0
1654656900000|2022-06-08 02:55:00|22.48|20.34|22.21|20.09|22.75|20.58|22.17|20.06|0
1654657200000|2022-06-08 03:00:00|22.14|20.03|22.3|20.17|22.4|20.27|22.08|19.97|0
1654657500000|2022-06-08 03:05:00|22.27|20.14|21.54|19.49|22.4|20.26|21.54|19.49|0
1654657800000|2022-06-08 03:10:00|21.57|19.51|21.27|19.24|21.66|19.6|21.14|19.13|0
1654658100000|2022-06-08 03:15:00|21.14|19.13|20.22|18.3|21.43|19.39|19.83|17.94|0
1654658400000|2022-06-08 03:20:00|20.29|18.35|20.65|18.68|20.78|18.8|20.1|18.19|0
1654658700000|2022-06-08 03:25:00|20.59|18.63|20.77|18.79|20.83|18.85|20.21|18.29|0
1654659000000|2022-06-08 03:30:00|20.8|18.82|20.38|18.44|21.08|19.07|20.32|18.39|0
1654659300000|2022-06-08 03:35:00|20.41|18.47|20.5|18.55|20.75|18.78|20.38|18.44|0
1654659600000|2022-06-08 03:40:00|20.47|18.52|20.24|18.31|20.49|18.54|20.06|18.15|0
1654659900000|2022-06-08 03:45:00|20.21|18.29|20.7|18.73|20.8|18.82|20.06|18.15|0
1654660200000|2022-06-08 03:50:00|20.73|18.76|20.41|18.47|20.73|18.76|20.32|18.38|0
1654660500000|2022-06-08 03:55:00|20.35|18.41|20.4|18.46|20.53|18.58|20.28|18.35|0
1654660800000|2022-06-08 04:00:00|20.34|18.4|20.24|18.31|20.46|18.51|20.15|18.23|0
1654661100000|2022-06-08 04:05:00|20.21|18.28|20.14|18.22|20.39|18.45|20.14|18.22|0
1654661400000|2022-06-08 04:10:00|20.23|18.3|20.32|18.38|20.32|18.38|20.13|18.22|0
1654661700000|2022-06-08 04:15:00|20.31|18.35|20.31|18.37|20.81|18.82|20.25|18.32|0
1654662000000|2022-06-08 04:20:00|20.34|18.4|20.8|18.82|20.99|18.99|20.34|18.4|0
1654662300000|2022-06-08 04:25:00|20.86|18.87|20.85|18.87|20.95|18.96|20.54|18.58|0
1654662600000|2022-06-08 04:30:00|20.91|18.86|20.75|18.77|20.98|18.98|20.53|18.58|0
1654662900000|2022-06-08 04:35:00|20.72|18.74|20.52|18.57|20.78|18.8|20.46|18.51|0
1654663200000|2022-06-08 04:40:00|20.58|18.62|20.6|18.64|20.7|18.73|20.49|18.53|0
1654663500000|2022-06-08 04:45:00|20.64|18.67|20.6|18.63|20.7|18.73|20.51|18.55|0
1654663800000|2022-06-08 04:50:00|20.57|18.61|19.7|17.82|20.57|18.61|19.7|17.82|0
1654664100000|2022-06-08 04:55:00|19.79|17.9|19.39|17.54|19.94|18.04|19.33|17.49|0
1654664400000|2022-06-08 05:00:00|19.33|17.49|20.01|18.11|20.05|18.14|19.33|17.49|0
1654664700000|2022-06-08 05:05:00|20.05|18.14|20.78|18.8|20.78|18.8|20.05|18.14|0
1654665000000|2022-06-08 05:10:00|20.72|18.75|20.96|18.97|21.03|19.02|20.72|18.74|0
1654665300000|2022-06-08 05:15:00|20.93|18.94|20.51|18.56|21.06|19.05|20.39|18.45|0
1654665600000|2022-06-08 05:20:00|20.39|18.45|20.38|18.44|20.95|18.95|20.27|18.34|0
1654665900000|2022-06-08 05:25:00|20.32|18.38|20.37|18.43|20.47|18.52|19.95|18.05|0
1654666200000|2022-06-08 05:30:00|20.28|18.35|21.31|19.28|21.44|19.4|20.28|18.35|0
1654666500000|2022-06-08 05:35:00|21.25|19.22|21.11|19.1|21.25|19.22|20.8|18.82|0
1654666800000|2022-06-08 05:40:00|21.05|19.04|21.23|19.21|21.75|19.68|21.05|19.04|0
1654667100000|2022-06-08 05:45:00|21.26|19.23|21.19|19.17|21.42|19.38|21.03|19.03|0
1654667400000|2022-06-08 05:50:00|21.22|19.2|21.18|19.16|21.34|19.31|21.09|19.08|0
1654667700000|2022-06-08 05:55:00|21.21|19.19|21.27|19.24|21.33|19.3|20.7|18.73|0
1654668000000|2022-06-08 06:00:00|21.2|19.18|20.88|18.89|21.27|19.24|20.81|18.83|0
1654668300000|2022-06-08 06:05:00|20.94|18.94|20.99|18.99|21.19|19.17|20.62|18.66|0
1654668600000|2022-06-08 06:10:00|20.93|18.94|21.07|19.06|21.13|19.12|20.42|18.48|0
1654668900000|2022-06-08 06:15:00|21.03|19.03|21.31|19.28|21.32|19.29|20.81|18.83|0
1654669200000|2022-06-08 06:20:00|21.34|19.31|22.47|20.33|22.54|20.39|21.25|19.22|0
1654669500000|2022-06-08 06:25:00|22.4|20.27|22.2|20.08|22.67|20.51|22.07|19.96|0
1654669800000|2022-06-08 06:30:00|22.26|20.14|22.72|20.55|22.92|20.74|22.2|20.08|0
1654670100000|2022-06-08 06:35:00|22.68|20.52|22.41|20.27|22.72|20.55|22.38|20.24|0
1654670400000|2022-06-08 06:40:00|22.38|20.24|22.1|20|22.57|20.42|21.97|19.88|0
1654670700000|2022-06-08 06:45:00|21.97|19.88|21.83|19.75|22.1|20|21.83|19.75|0
1654671000000|2022-06-08 06:50:00|21.9|19.81|21.31|19.28|22.09|19.99|21.31|19.28|0
1654671300000|2022-06-08 06:55:00|21.25|19.22|21.95|19.86|21.95|19.86|21.25|19.22|0
1654671600000|2022-06-08 07:00:00|21.62|19.56|20.6|18.64|21.78|19.71|20.42|18.47|0
1654671900000|2022-06-08 07:05:00|20.63|18.67|19.32|17.48|20.66|18.7|18.36|16.61|0
1654672200000|2022-06-08 07:10:00|19.21|17.38|19.67|17.8|19.79|17.91|18.79|17|0
1654672500000|2022-06-08 07:15:00|19.61|17.74|19.87|17.98|20.34|18.4|19.43|17.58|0
1654672800000|2022-06-08 07:20:00|19.84|17.95|19.84|17.95|20.02|18.12|19.24|17.41|0
1654673100000|2022-06-08 07:25:00|19.78|17.89|19.92|18.03|20.38|18.44|19.47|17.62|0
1654673400000|2022-06-08 07:30:00|19.9|18|20.19|18.27|20.31|18.38|19.77|17.89|0
1654673700000|2022-06-08 07:35:00|20.13|18.21|20.43|18.48|20.43|18.48|19.52|17.67|0
1654674000000|2022-06-08 07:40:00|20.49|18.54|20.85|18.87|21.1|19.1|20.49|18.54|0
1654674300000|2022-06-08 07:45:00|20.66|18.7|20.47|18.52|21.04|19.04|20.41|18.46|0
1654674600000|2022-06-08 07:50:00|20.5|18.55|20.58|18.62|21.21|19.21|20.41|18.46|0
1654674900000|2022-06-08 07:55:00|20.65|18.68|20.09|18.17|20.86|18.87|20.09|18.17|0
1654675200000|2022-06-08 08:00:00|19.96|18.06|20.32|18.39|20.63|18.67|19.72|17.84|0
1654675500000|2022-06-08 08:05:00|20.26|18.33|20.25|18.32|20.44|18.49|19.65|17.78|0
1654675800000|2022-06-08 08:10:00|20.31|18.38|20.24|18.31|20.68|18.71|20.03|18.12|0
1654676100000|2022-06-08 08:15:00|20.18|18.26|19.78|17.89|20.24|18.31|19.22|17.39|0
1654676400000|2022-06-08 08:20:00|19.81|17.92|20.66|18.69|20.78|18.8|19.57|17.7|0
1654676700000|2022-06-08 08:25:00|20.72|18.74|20.96|18.96|21.02|19.02|20.4|18.46|0
1654677000000|2022-06-08 08:30:00|21.02|19.02|21.13|19.13|21.14|19.14|20.77|18.79|0
1654677300000|2022-06-08 08:35:00|21.07|19.07|21.24|19.24|21.67|19.67|21.07|19.07|0
1654677600000|2022-06-08 08:40:00|21.18|19.18|21.33|19.33|21.33|19.33|20.94|18.94|0
1654677900000|2022-06-08 08:45:00|21.36|19.36|21.47|19.47|21.91|19.91|21.17|19.17|0
1654678200000|2022-06-08 08:50:00|21.5|19.5|21.65|19.65|21.83|19.83|20.92|18.93|0
1654678500000|2022-06-08 08:55:00|21.59|19.59|20.98|18.98|21.59|19.59|20.79|18.81|0
1654678800000|2022-06-08 09:00:00|20.95|18.95|20.5|18.55|21.12|19.12|20.47|18.52|0
1654679100000|2022-06-08 09:05:00|20.41|18.46|19.7|17.83|20.44|18.49|19.58|17.72|0
1654679400000|2022-06-08 09:10:00|19.76|17.82|20.3|18.37|20.55|18.59|19.46|17.61|0
1654679700000|2022-06-08 09:15:00|20.36|18.42|20.9|18.91|20.9|18.91|20.05|18.14|0
1654680000000|2022-06-08 09:20:00|20.86|18.88|20.79|18.81|21.14|19.14|20.76|18.79|0
1654680300000|2022-06-08 09:25:00|20.83|18.84|20.51|18.55|21.25|19.25|20.44|18.5|0
1654680600000|2022-06-08 09:30:00|20.57|18.61|20.87|18.88|21.18|19.18|20.44|18.5|0
1654680900000|2022-06-08 09:35:00|20.9|18.91|20.86|18.87|21.23|19.23|20.53|18.57|0
1654681200000|2022-06-08 09:40:00|20.83|18.84|21.28|19.28|21.52|19.52|20.52|18.56|0
1654681500000|2022-06-08 09:45:00|21.31|19.31|21.21|19.21|21.58|19.58|21.18|19.18|0
1654681800000|2022-06-08 09:50:00|21.15|19.15|21.11|19.11|21.45|19.45|21.02|19.02|0
1654682100000|2022-06-08 09:55:00|21.08|19.08|21.16|19.16|21.26|19.26|20.96|18.96|0
1654682400000|2022-06-08 10:00:00|21.1|19.1|20.63|18.66|21.1|19.1|20.23|18.31|0
1654682700000|2022-06-08 10:05:00|20.6|18.63|19.99|18.08|20.66|18.69|19.34|17.5|0
1654683000000|2022-06-08 10:10:00|19.9|18|19.86|17.97|20.35|18.41|19.8|17.91|0
1654683300000|2022-06-08 10:15:00|19.8|17.91|19.97|18.07|20.4|18.46|19.8|17.91|0
1654683600000|2022-06-08 10:20:00|20|18.09|20.08|18.17|20.33|18.4|19.84|17.95|0
1654683900000|2022-06-08 10:25:00|19.99|18.09|19.95|18.05|20.26|18.33|19.83|17.94|0
1654684200000|2022-06-08 10:30:00|19.89|18|19.7|17.83|20.07|18.16|19.59|17.72|0
1654684500000|2022-06-08 10:35:00|19.76|17.88|20.27|18.34|20.36|18.42|19.64|17.77|0
1654684800000|2022-06-08 10:40:00|20.24|18.31|20.38|18.44|20.6|18.64|20.17|18.25|0
1654685100000|2022-06-08 10:45:00|20.35|18.41|21.08|19.08|21.08|19.08|20.11|18.19|0
1654685400000|2022-06-08 10:50:00|21.14|19.14|21.92|19.92|21.98|19.98|20.62|18.65|0
1654685700000|2022-06-08 10:55:00|21.89|19.89|21.67|19.67|21.98|19.98|21.52|19.52|0
1654686000000|2022-06-08 11:00:00|21.64|19.64|21.05|19.05|21.64|19.64|20.8|18.82|0
1654686300000|2022-06-08 11:05:00|21.11|19.11|21.28|19.28|21.34|19.34|20.86|18.87|0
1654686600000|2022-06-08 11:10:00|21.22|19.22|22.19|20.19|22.26|20.26|21.16|19.16|0
1654686900000|2022-06-08 11:15:00|22.01|20.01|22.11|20.11|22.34|20.34|21.76|19.76|0
1654687200000|2022-06-08 11:20:00|22.08|20.08|22.01|20.01|22.27|20.27|21.8|19.8|0
1654687500000|2022-06-08 11:25:00|21.98|19.98|22.32|20.32|22.32|20.32|21.98|19.98|0
1654687800000|2022-06-08 11:30:00|22.6|20.6|23.13|21.13|23.39|21.39|22.38|20.38|0
1654688100000|2022-06-08 11:35:00|23.2|21.2|23.19|21.19|23.39|21.39|23|21|0
1654688400000|2022-06-08 11:40:00|23.12|21.12|22.57|20.57|23.12|21.12|22.42|20.42|0
1654688700000|2022-06-08 11:45:00|22.6|20.6|22.03|20.03|22.73|20.73|22.03|20.03|0
1654689000000|2022-06-08 11:50:00|21.97|19.97|21.65|19.65|21.97|19.97|21.6|19.6|0
1654689300000|2022-06-08 11:55:00|21.59|19.59|21.65|19.65|21.96|19.96|21.59|19.59|0
1654689600000|2022-06-08 12:00:00|21.64|19.64|21.45|19.45|21.71|19.71|21.1|19.1|0
1654689900000|2022-06-08 12:05:00|21.39|19.39|21.51|19.51|21.94|19.94|21.39|19.39|0
1654690200000|2022-06-08 12:10:00|21.69|19.69|21.8|19.8|22.3|20.3|21.38|19.38|0
1654690500000|2022-06-08 12:15:00|21.74|19.74|21.55|19.55|21.74|19.74|21.19|19.19|0
1654690800000|2022-06-08 12:20:00|21.49|19.49|20.47|18.52|21.55|19.55|20.44|18.49|0
1654691100000|2022-06-08 12:25:00|20.38|18.44|20.37|18.43|20.68|18.71|20.07|18.16|0
1654691400000|2022-06-08 12:30:00|20.24|18.32|19.25|17.41|20.3|18.37|18.81|17.02|0
1654691700000|2022-06-08 12:35:00|19.22|17.39|20.38|18.44|20.44|18.5|19.04|17.23|0
1654692000000|2022-06-08 12:40:00|20.32|18.38|20.93|18.93|20.93|18.93|19.72|17.84|0
1654692300000|2022-06-08 12:45:00|20.96|18.96|20.66|18.69|21.23|19.23|20.66|18.69|0
1654692600000|2022-06-08 12:50:00|20.6|18.64|19.86|17.97|20.97|18.97|19.68|17.81|0
1654692900000|2022-06-08 12:55:00|19.8|17.91|20.15|18.23|20.58|18.62|19.74|17.86|0
1654693200000|2022-06-08 13:00:00|20.09|18.18|19.79|17.91|20.15|18.23|18.8|17.01|0
1654693500000|2022-06-08 13:05:00|19.73|17.85|20.26|18.33|20.45|18.5|19.64|17.77|0
1654693800000|2022-06-08 13:10:00|20.08|18.17|20.47|18.52|20.63|18.66|19.75|17.87|0
1654694100000|2022-06-08 13:15:00|20.5|18.55|20.09|18.18|20.5|18.55|19.89|17.99|0
1654694400000|2022-06-08 13:20:00|20.06|18.15|20.24|18.31|20.3|18.37|19.82|17.93|0
1654694700000|2022-06-08 13:25:00|20.27|18.34|20.72|18.74|20.9|18.91|20.24|18.31|0
1654695000000|2022-06-08 13:30:00|20.78|18.8|19.38|17.54|20.78|18.8|17.85|16.15|0
1654695300000|2022-06-08 13:35:00|19.41|17.56|20.51|18.55|20.94|18.95|18.48|16.72|0
1654695600000|2022-06-08 13:40:00|20.57|18.61|19.52|17.66|20.57|18.61|19.23|17.4|0
1654695900000|2022-06-08 13:45:00|19.64|17.77|23.59|21.59|24.32|22.32|19.52|17.66|0
1654696200000|2022-06-08 13:50:00|23.65|21.65|24.15|22.15|24.29|22.29|22.78|20.78|0
1654696500000|2022-06-08 13:55:00|24.02|22.02|23.28|21.28|24.49|22.49|23.09|21.09|0
1654696800000|2022-06-08 14:00:00|23.41|21.41|22.91|20.91|23.55|21.55|21.32|19.32|0
1654697100000|2022-06-08 14:05:00|22.84|20.84|22.83|20.83|23.42|21.42|22.33|20.33|0
1654697400000|2022-06-08 14:10:00|22.58|20.58|18.89|17.09|22.58|20.58|18.83|17.03|0
1654697700000|2022-06-08 14:15:00|18.54|16.77|20.38|18.44|20.38|18.44|18.31|16.56|0
1654698000000|2022-06-08 14:20:00|20.57|18.61|22.36|20.36|22.42|20.42|20.57|18.61|0
1654698300000|2022-06-08 14:25:00|22.04|20.04|20.93|18.93|22.29|20.29|20.93|18.93|0
1654698600000|2022-06-08 14:30:00|20.96|18.96|22.47|20.47|22.85|20.85|20.42|18.48|0
1654698900000|2022-06-08 14:35:00|22.53|20.53|22.21|20.21|23.37|21.37|21.96|19.96|0
1654699200000|2022-06-08 14:40:00|22.27|20.27|20.19|18.27|23.03|21.03|19.13|17.31|0
1654699500000|2022-06-08 14:45:00|20.29|18.35|21.03|19.03|21.53|19.53|20.29|18.35|0
1654699800000|2022-06-08 14:50:00|21.16|19.16|20.96|18.97|21.65|19.65|20.52|18.57|0
1654700100000|2022-06-08 14:55:00|20.9|18.91|19.52|17.66|21.02|19.02|18.92|17.12|0
1654700400000|2022-06-08 15:00:00|19.64|17.77|19.33|17.49|19.76|17.88|18.5|16.74|0
1654700700000|2022-06-08 15:05:00|19.09|17.27|19.81|17.92|19.94|18.04|19.09|17.27|0
1654701000000|2022-06-08 15:10:00|19.87|17.98|21.42|19.42|21.48|19.48|19.38|17.54|0
1654701300000|2022-06-08 15:15:00|21.73|19.73|22.22|20.22|23.32|21.32|21.08|19.08|0
1654701600000|2022-06-08 15:20:00|22.35|20.35|21.45|19.45|22.54|20.54|21.32|19.32|0
1654701900000|2022-06-08 15:25:00|21.39|19.39|21.88|19.88|22.2|20.2|21.32|19.32|0
1654702200000|2022-06-08 15:30:00|21.91|19.91|22|20|22.52|20.52|21.49|19.49|0
1654702500000|2022-06-08 15:35:00|22.06|20.06|22.18|20.18|22.44|20.44|21.74|19.74|0
1654702800000|2022-06-08 15:40:00|22.25|20.25|20.47|18.52|23.03|21.03|20.34|18.4|0
1654703100000|2022-06-08 15:45:00|20.56|18.6|20.72|18.75|21.39|19.39|20.32|18.38|0
1654703400000|2022-06-08 15:50:00|20.76|18.78|20.94|18.95|21.45|19.45|20.63|18.66|0
1654703700000|2022-06-08 15:55:00|21.01|19.01|20.36|18.42|21.28|19.28|20.23|18.31|0
1654704000000|2022-06-08 16:00:00|20.42|18.47|20.99|18.99|21.74|19.74|19.85|17.96|0
1654704300000|2022-06-08 16:05:00|20.92|18.93|20.27|18.34|20.99|18.99|19.59|17.73|0
1654704600000|2022-06-08 16:10:00|20.4|18.46|20.71|18.74|20.84|18.86|20.14|18.22|0
1654704900000|2022-06-08 16:15:00|20.78|18.8|20.51|18.56|20.78|18.8|19.82|17.93|0
1654705200000|2022-06-08 16:20:00|20.64|18.67|18.95|17.15|20.7|18.73|18.53|16.77|0
1654705500000|2022-06-08 16:25:00|19.01|17.2|18.35|16.6|19.01|17.2|17.15|15.51|0
1654705800000|2022-06-08 16:30:00|18.29|16.55|16.59|15.01|18.35|16.6|16.1|14.57|0
1654706100000|2022-06-08 16:35:00|16.64|15.06|14.61|13.22|16.69|15.1|14.61|13.22|0
1654706400000|2022-06-08 16:40:00|14.56|13.17|13.55|12.26|15.01|13.58|13.55|12.26|0
1654706700000|2022-06-08 16:45:00|13.5|12.21|14.69|13.29|14.76|13.36|13.22|11.96|0
1654707000000|2022-06-08 16:50:00|14.64|13.25|14.77|13.37|15.25|13.8|13.92|12.6|0
1654707300000|2022-06-08 16:55:00|14.82|13.41|15.48|14|15.53|14.05|14.55|13.16|0
1654707600000|2022-06-08 17:00:00|15.53|14.05|14.12|12.78|15.53|14.05|13.84|12.52|0
1654707900000|2022-06-08 17:05:00|14.03|12.69|14.95|13.53|15.1|13.66|13.93|12.61|0
1654708200000|2022-06-08 17:10:00|14.9|13.48|14.6|13.21|15.05|13.62|13.92|12.6|0
1654708500000|2022-06-08 17:15:00|14.55|13.16|15.09|13.65|15.19|13.74|14.16|12.81|0
1654708800000|2022-06-08 17:20:00|15.14|13.7|14.43|13.06|15.14|13.7|14.34|12.97|0
1654709100000|2022-06-08 17:25:00|14.48|13.1|13.71|12.4|14.63|13.24|13.71|12.4|0
1654709400000|2022-06-08 17:30:00|13.61|12.32|12.61|11.41|13.75|12.44|12.26|11.06|0
1654709700000|2022-06-08 17:35:00|12.65|11.45|11.75|10.55|12.65|11.45|11.71|10.51|0
1654710000000|2022-06-08 17:40:00|11.71|10.51|13.22|11.96|13.31|12.05|11.71|10.51|0
1654710300000|2022-06-08 17:45:00|13.13|11.88|13.58|12.29|13.92|12.59|12.9|11.67|0
1654710600000|2022-06-08 17:50:00|13.63|12.33|13.28|12.01|13.84|12.52|12.76|11.55|0
1654710900000|2022-06-08 17:55:00|13.3|12.03|13.06|11.82|13.9|12.58|12.93|11.7|0
1654711200000|2022-06-08 18:00:00|12.97|11.74|13.57|12.28|13.99|12.66|12.97|11.74|0
1654711500000|2022-06-08 18:05:00|13.71|12.4|13.61|12.31|14.13|12.78|13.28|12.02|0
1654711800000|2022-06-08 18:10:00|13.65|12.35|13.6|12.3|13.98|12.65|12.92|11.69|0
1654712100000|2022-06-08 18:15:00|13.55|12.26|13.04|11.8|13.79|12.47|12.64|11.44|0
1654712400000|2022-06-08 18:20:00|12.95|11.72|13.08|11.83|13.5|12.21|12.6|11.4|0
1654712700000|2022-06-08 18:25:00|13.04|11.79|12.25|11.05|13.31|12.04|11.58|10.38|0
1654713000000|2022-06-08 18:30:00|12.17|10.97|11.92|10.72|12.89|11.66|11.88|10.68|0
1654713300000|2022-06-08 18:35:00|11.88|10.68|12|10.8|12.16|10.96|11.37|10.17|0
1654713600000|2022-06-08 18:40:00|12.04|10.84|13.14|11.89|13.33|12.06|12.04|10.84|0
1654713900000|2022-06-08 18:45:00|13.1|11.85|13.09|11.84|13.6|12.31|12.82|11.6|0
1654714200000|2022-06-08 18:50:00|13.13|11.88|12.55|11.35|13.27|12.01|12.55|11.35|0
1654714500000|2022-06-08 18:55:00|12.51|11.31|12.67|11.47|12.86|11.63|12.38|11.18|0
1654714800000|2022-06-08 19:00:00|12.63|11.43|12.29|11.09|12.63|11.43|11.85|10.65|0
1654715100000|2022-06-08 19:05:00|12.25|11.05|11.88|10.68|12.47|11.27|11.33|10.13|0
1654715400000|2022-06-08 19:10:00|11.8|10.6|13.01|11.77|13.19|11.93|11.72|10.52|0
1654715700000|2022-06-08 19:15:00|12.96|11.73|12.48|11.28|13.32|12.06|11.96|10.76|0
1654716000000|2022-06-08 19:20:00|12.44|11.24|13.52|12.23|13.66|12.36|12.35|11.15|0
1654716300000|2022-06-08 19:25:00|13.56|12.27|13.37|12.09|13.89|12.57|13.19|11.93|0
1654716600000|2022-06-08 19:30:00|13.41|12.14|13.98|12.65|14.22|12.87|13|11.76|0
1654716900000|2022-06-08 19:35:00|14.03|12.69|13.22|11.96|14.25|12.89|13.08|11.83|0
1654717200000|2022-06-08 19:40:00|13.17|11.91|12.7|11.49|13.22|11.96|12.57|11.37|0
1654717500000|2022-06-08 19:45:00|12.79|11.57|11.13|9.93|12.79|11.57|11.02|9.82|0
1654717800000|2022-06-08 19:50:00|11.25|10.05|11.32|10.12|12.14|10.94|10.82|9.62|0
1654718100000|2022-06-08 19:55:00|11.64|10.44|11.47|10.27|11.88|10.68|11.01|9.81|0
1654718400000|2022-06-08 20:00:00|11.63|10.43|10.92|9.72|11.76|10.56|10.84|9.64|0
1654718700000|2022-06-08 20:05:00|10.96|9.76|11.19|9.99|11.27|10.07|10.8|9.6|0
1654719000000|2022-06-08 20:10:00|11.15|9.95|11.7|10.5|11.7|10.5|11.14|9.94|0
1654719300000|2022-06-08 20:15:00|11.76|10.36|11.55|10.15|11.76|10.36|11.37|9.97|0
1654719600000|2022-06-08 20:20:00|11.51|10.11|11.66|10.26|11.75|10.35|11.47|10.07|0
1654719900000|2022-06-08 20:25:00|11.62|10.22|11.66|10.26|11.74|10.34|11.62|10.22|0
1654720200000|2022-06-08 20:30:00|11.68|10.28|11.77|10.37|11.86|10.46|11.66|10.26|0
1654720500000|2022-06-08 20:35:00|11.81|10.41|11.73|10.33|11.85|10.45|11.69|10.29|0
1654720800000|2022-06-08 20:40:00|11.68|10.28|11.56|10.16|11.68|10.28|11.52|10.12|0
1654721100000|2022-06-08 20:45:00|11.64|10.24|11.47|10.07|11.64|10.24|11.47|10.07|0
1654721400000|2022-06-08 20:50:00|11.51|10.11|11.94|10.54|11.98|10.58|11.47|10.07|0
1654721700000|2022-06-08 20:55:00|11.98|10.58|11.91|10.51|12.22|10.82|11.91|10.51|0
1654722000000|2022-06-08 21:00:00|12|10.6|12.01|10.61|12.04|10.64|11.91|10.51|0
1654722300000|2022-06-08 21:05:00|12|10.6|12.04|10.64|12.04|10.64|12|10.6|0
1654722600000|2022-06-08 21:10:00|12.05|10.65|12.07|10.67|12.07|10.67|12.05|10.65|0
1654722900000|2022-06-08 21:15:00|12.06|10.66|12.07|10.67|12.1|10.7|12.06|10.66|0
1654723200000|2022-06-08 21:20:00|12.09|10.69|12.02|10.62|12.09|10.69|11.97|10.57|0
1654723500000|2022-06-08 21:25:00|12.01|10.61|12.03|10.63|12.03|10.63|12.01|10.61|0
1654723800000|2022-06-08 21:30:00|12|10.6|11.9|10.5|12|10.6|11.9|10.5|0
1654724100000|2022-06-08 21:35:00|11.92|10.52|11.92|10.52|11.95|10.55|11.92|10.52|0
1654724400000|2022-06-08 21:40:00|11.91|10.51|11.91|10.51|11.91|10.51|11.91|10.51|0
1654724700000|2022-06-08 21:45:00|11.9|10.5|11.88|10.48|11.9|10.5|11.87|10.47|0
1654725000000|2022-06-08 21:50:00|11.92|10.52|11.92|10.52|11.95|10.55|11.91|10.51|0
1654725300000|2022-06-08 21:55:00|11.94|10.54|11.94|10.54|11.96|10.56|11.9|10.5|0
1654725600000|2022-06-08 22:00:00|11.83|10.43|11.41|10.01|11.89|10.49|11.41|10.01|0
1654725900000|2022-06-08 22:05:00|11.45|10.05|11.6|10.2|11.6|10.2|11.45|10.05|0
1654726200000|2022-06-08 22:10:00|11.58|10.18|11.63|10.23|11.67|10.27|11.51|10.11|0
1654726500000|2022-06-08 22:15:00|11.67|10.27|11.67|10.27|11.75|10.35|11.67|10.27|0
1654726800000|2022-06-08 22:20:00|11.71|10.31|11.62|10.22|11.78|10.38|11.58|10.18|0
1654727100000|2022-06-08 22:25:00|11.66|10.26|11.81|10.41|11.9|10.5|11.66|10.26|0
1654727400000|2022-06-08 22:30:00|11.85|10.45|11.97|10.57|12.06|10.66|11.85|10.45|0
1654727700000|2022-06-08 22:35:00|11.93|10.53|11.98|10.58|12.03|10.63|11.77|10.37|0
1654728000000|2022-06-08 22:40:00|12.05|10.65|12|10.6|12.05|10.65|11.96|10.56|0
1654728300000|2022-06-08 22:45:00|11.98|10.58|12.03|10.63|12.04|10.64|11.91|10.51|0
1654728600000|2022-06-08 22:50:00|11.99|10.59|12.15|10.75|12.15|10.75|11.99|10.59|0
1654728900000|2022-06-08 22:55:00|12.19|10.79|12.14|10.74|12.23|10.83|12.11|10.71|0
1654729200000|2022-06-08 23:00:00|12.1|10.7|12.14|10.74|12.27|10.87|12.06|10.66|0
1654729500000|2022-06-08 23:05:00|12.12|10.72|12.15|10.75|12.26|10.86|12.1|10.7|0
1654729800000|2022-06-08 23:10:00|12.13|10.73|12.25|10.85|12.25|10.85|12.13|10.73|0
1654730100000|2022-06-08 23:15:00|12.29|10.89|12.29|10.89|12.29|10.89|12.24|10.84|0
1654730400000|2022-06-08 23:20:00|12.28|10.88|12.19|10.79|12.33|10.93|12.19|10.79|0
1654730700000|2022-06-08 23:25:00|12.17|10.77|11.96|10.56|12.17|10.77|11.88|10.48|0
1654731000000|2022-06-08 23:30:00|11.94|10.54|12.18|10.78|12.31|10.91|11.94|10.54|0
1654731300000|2022-06-08 23:35:00|12.16|10.76|11.93|10.53|12.16|10.76|11.93|10.53|0
1654731600000|2022-06-08 23:40:00|11.95|10.55|12.1|10.7|12.17|10.77|11.82|10.42|0
1654731900000|2022-06-08 23:45:00|12.13|10.73|12.25|10.85|12.25|10.85|12.12|10.72|0
1654732200000|2022-06-08 23:50:00|12.29|10.89|11.8|10.4|12.29|10.89|11.8|10.4|0
1654732500000|2022-06-08 23:55:00|11.78|10.38|12.02|10.62|12.02|10.62|11.74|10.34|0
1654732800000|2022-06-09 00:00:00|12.15|10.75|11.61|10.21|12.57|11.17|11.57|10.17|0
1654733100000|2022-06-09 00:05:00|11.57|10.17|11.68|10.28|11.89|10.49|11.49|10.09|0
1654733400000|2022-06-09 00:10:00|11.72|10.32|11.68|10.28|11.89|10.49|11.44|10.04|0
1654733700000|2022-06-09 00:15:00|11.6|10.2|11.31|9.91|11.68|10.28|11.06|9.66|0
1654734000000|2022-06-09 00:20:00|11.33|9.93|12.02|10.62|12.02|10.62|11.19|9.79|0
1654734300000|2022-06-09 00:25:00|11.97|10.57|11.97|10.57|12.02|10.62|11.81|10.41|0
1654734600000|2022-06-09 00:30:00|12.01|10.61|11.92|10.52|12.05|10.65|11.64|10.24|0
1654734900000|2022-06-09 00:35:00|11.96|10.56|11.45|10.05|12.04|10.64|11.28|9.88|0
1654735200000|2022-06-09 00:40:00|11.43|10.03|10.85|9.45|11.43|10.03|10.66|9.26|0
1654735500000|2022-06-09 00:45:00|10.89|9.49|11.11|9.71|11.15|9.75|10.81|9.41|0
1654735800000|2022-06-09 00:50:00|11.17|9.77|11.06|9.66|11.22|9.82|10.99|9.59|0
1654736100000|2022-06-09 00:55:00|11.03|9.63|10.87|9.47|11.1|9.7|10.79|9.39|0
1654736400000|2022-06-09 01:00:00|10.83|9.43|10.79|9.39|11.02|9.62|10.64|9.24|0
1654736700000|2022-06-09 01:05:00|10.75|9.35|10.93|9.53|10.93|9.53|10.67|9.27|0
1654737000000|2022-06-09 01:10:00|10.89|9.49|10.96|9.56|11.19|9.79|10.72|9.32|0
1654737300000|2022-06-09 01:15:00|11|9.6|10.92|9.52|11.19|9.79|10.75|9.35|0
1654737600000|2022-06-09 01:20:00|10.96|9.56|10.8|9.4|10.99|9.59|10.8|9.4|0
1654737900000|2022-06-09 01:25:00|10.84|9.44|10.42|9.02|10.85|9.45|10.31|8.91|0
1654738200000|2022-06-09 01:30:00|10.39|8.99|10.75|9.35|10.79|9.39|10.31|8.91|0
1654738500000|2022-06-09 01:35:00|10.79|9.39|9.84|8.44|10.82|9.42|9.81|8.41|0
1654738800000|2022-06-09 01:40:00|9.88|8.48|9.97|8.57|10.15|8.75|9.77|8.37|0
1654739100000|2022-06-09 01:45:00|9.87|8.47|9.92|8.52|9.97|8.57|9.66|8.26|0
1654739400000|2022-06-09 01:50:00|9.9|8.5|10.1|8.7|10.19|8.79|9.9|8.5|0
1654739700000|2022-06-09 01:55:00|10.07|8.67|10.1|8.7|10.19|8.79|10.03|8.63|0
1654740000000|2022-06-09 02:00:00|10.08|8.68|10.2|8.8|10.24|8.84|10.06|8.66|0
1654740300000|2022-06-09 02:05:00|10.18|8.78|10.45|9.05|10.46|9.06|10.18|8.78|0
1654740600000|2022-06-09 02:10:00|10.41|9.01|10.55|9.15|10.66|9.26|10.37|8.97|0
1654740900000|2022-06-09 02:15:00|10.59|9.19|10.32|8.92|10.62|9.22|10.18|8.78|0
1654741200000|2022-06-09 02:20:00|10.29|8.89|10.07|8.67|10.32|8.92|10|8.6|0
1654741500000|2022-06-09 02:25:00|10.1|8.7|10.06|8.66|10.1|8.7|9.96|8.56|0
1654741800000|2022-06-09 02:30:00|10.04|8.64|10.31|8.91|10.31|8.91|9.99|8.59|0
1654742100000|2022-06-09 02:35:00|10.27|8.87|10.45|9.05|10.49|9.09|10.27|8.87|0
1654742400000|2022-06-09 02:40:00|10.48|9.08|10.33|8.93|10.48|9.08|10.26|8.86|0
1654742700000|2022-06-09 02:45:00|10.37|8.97|10.65|9.25|10.69|9.29|10.33|8.93|0
1654743000000|2022-06-09 02:50:00|10.62|9.22|10.65|9.25|10.65|9.25|10.39|8.99|0
1654743300000|2022-06-09 02:55:00|10.69|9.29|10.57|9.17|10.69|9.29|10.42|9.02|0
1654743600000|2022-06-09 03:00:00|10.59|9.19|10.75|9.35|10.86|9.46|10.49|9.09|0
1654743900000|2022-06-09 03:05:00|10.71|9.31|10.56|9.16|10.71|9.31|10.54|9.14|0
1654744200000|2022-06-09 03:10:00|10.52|9.12|10.48|9.08|10.55|9.15|10.48|9.08|0
1654744500000|2022-06-09 03:15:00|10.51|9.11|10.62|9.22|10.64|9.24|10.29|8.89|0
1654744800000|2022-06-09 03:20:00|10.65|9.25|10.61|9.21|10.73|9.33|10.48|9.08|0
1654745100000|2022-06-09 03:25:00|10.57|9.17|10.72|9.32|10.76|9.36|10.57|9.17|0
1654745400000|2022-06-09 03:30:00|10.7|9.3|10.56|9.16|10.75|9.35|10.56|9.16|0
1654745700000|2022-06-09 03:35:00|10.58|9.18|10.55|9.15|10.63|9.23|10.55|9.15|0
1654746000000|2022-06-09 03:40:00|10.59|9.19|10.74|9.34|10.77|9.37|10.44|9.04|0
1654746300000|2022-06-09 03:45:00|10.75|9.35|10.96|9.56|10.99|9.59|10.64|9.24|0
1654746600000|2022-06-09 03:50:00|10.97|9.57|11.03|9.63|11.2|9.8|10.97|9.57|0
1654746900000|2022-06-09 03:55:00|11.06|9.66|10.98|9.58|11.06|9.66|10.94|9.54|0
1654747200000|2022-06-09 04:00:00|11.02|9.62|11.09|9.69|11.13|9.73|10.94|9.54|0
1654747500000|2022-06-09 04:05:00|11.11|9.71|10.93|9.53|11.13|9.73|10.93|9.53|0
1654747800000|2022-06-09 04:10:00|10.97|9.57|11|9.6|11.08|9.68|10.85|9.45|0
1654748100000|2022-06-09 04:15:00|11.02|9.62|10.96|9.56|11.08|9.68|10.92|9.52|0
1654748400000|2022-06-09 04:20:00|10.99|9.59|10.95|9.55|11.03|9.63|10.92|9.52|0
1654748700000|2022-06-09 04:25:00|10.99|9.59|10.98|9.58|11.06|9.66|10.92|9.52|0
1654749000000|2022-06-09 04:30:00|11.02|9.62|11.03|9.63|11.07|9.67|10.98|9.58|0
1654749300000|2022-06-09 04:35:00|11.05|9.65|10.87|9.47|11.05|9.65|10.86|9.46|0
1654749600000|2022-06-09 04:40:00|10.85|9.45|10.92|9.52|10.93|9.53|10.81|9.41|0
1654749900000|2022-06-09 04:45:00|10.89|9.49|10.88|9.48|10.89|9.49|10.73|9.33|0
1654750200000|2022-06-09 04:50:00|10.84|9.44|10.99|9.59|11.01|9.61|10.84|9.44|0
1654750500000|2022-06-09 04:55:00|10.95|9.55|10.87|9.47|10.99|9.59|10.81|9.41|0
1654750800000|2022-06-09 05:00:00|10.75|9.35|10.78|9.38|11.02|9.62|10.64|9.24|0
1654751100000|2022-06-09 05:05:00|10.86|9.46|11.42|10.02|11.44|10.04|10.86|9.46|0
1654751400000|2022-06-09 05:10:00|11.44|10.04|11.16|9.76|11.56|10.16|11.16|9.76|0
1654751700000|2022-06-09 05:15:00|11.15|9.75|11.03|9.63|11.23|9.83|10.99|9.59|0
1654752000000|2022-06-09 05:20:00|10.99|9.59|10.91|9.51|11.11|9.71|10.76|9.36|0
1654752300000|2022-06-09 05:25:00|10.95|9.55|11.17|9.77|11.22|9.82|10.95|9.55|0
1654752600000|2022-06-09 05:30:00|11.19|9.79|11.01|9.61|11.47|10.07|10.86|9.46|0
1654752900000|2022-06-09 05:35:00|10.97|9.57|10.44|9.04|11.05|9.65|10.44|9.04|0
1654753200000|2022-06-09 05:40:00|10.48|9.08|10.22|8.82|10.59|9.19|9.97|8.57|0
1654753500000|2022-06-09 05:45:00|10.2|8.8|10.28|8.88|10.32|8.92|9.89|8.49|0
1654753800000|2022-06-09 05:50:00|10.32|8.92|9.94|8.54|10.39|8.99|9.92|8.52|0
1654754100000|2022-06-09 05:55:00|9.95|8.55|9.79|8.39|9.99|8.59|9.77|8.37|0
1654754400000|2022-06-09 06:00:00|9.77|8.37|9.91|8.51|10.13|8.73|9.49|8.09|0
1654754700000|2022-06-09 06:05:00|9.92|8.52|10.13|8.73|10.15|8.75|9.5|8.1|0
1654755000000|2022-06-09 06:10:00|10.11|8.71|10.05|8.65|10.22|8.82|9.66|8.26|0
1654755300000|2022-06-09 06:15:00|10.04|8.64|10.27|8.87|10.38|8.98|9.89|8.49|0
1654755600000|2022-06-09 06:20:00|10.2|8.8|10.26|8.86|10.34|8.94|10.16|8.76|0
1654755900000|2022-06-09 06:25:00|10.3|8.9|10.15|8.75|10.3|8.9|9.98|8.58|0
1654756200000|2022-06-09 06:30:00|10.22|8.82|10.34|8.94|10.4|9|10.11|8.71|0
1654756500000|2022-06-09 06:35:00|10.32|8.92|10.57|9.17|10.72|9.32|10.32|8.92|0
1654756800000|2022-06-09 06:40:00|10.61|9.21|10.51|9.11|10.72|9.32|10.28|8.88|0
1654757100000|2022-06-09 06:45:00|10.49|9.09|10.67|9.27|10.82|9.42|10.46|9.06|0
1654757400000|2022-06-09 06:50:00|10.65|9.25|11|9.6|11|9.6|10.65|9.25|0
1654757700000|2022-06-09 06:55:00|11.04|9.64|11.27|9.87|11.27|9.87|11.04|9.64|0
1654758000000|2022-06-09 07:00:00|11.31|9.91|11.42|10.02|11.54|10.14|10.55|9.15|0
1654758300000|2022-06-09 07:05:00|11.32|10.12|11.87|10.67|11.96|10.76|11.16|9.96|0
1654758600000|2022-06-09 07:10:00|11.83|10.63|11.23|10.03|12|10.8|11.23|10.03|0
1654758900000|2022-06-09 07:15:00|11.19|9.99|11.2|10|11.46|10.26|10.95|9.75|0
1654759200000|2022-06-09 07:20:00|11.18|9.98|11.69|10.49|11.94|10.74|11.1|9.9|0
1654759500000|2022-06-09 07:25:00|11.73|10.53|11.68|10.48|11.85|10.65|11.53|10.33|0
1654759800000|2022-06-09 07:30:00|11.72|10.52|10.63|9.43|11.72|10.52|10.41|9.21|0
1654760100000|2022-06-09 07:35:00|10.59|9.39|10.92|9.72|11|9.8|10.4|9.2|0
1654760400000|2022-06-09 07:40:00|11|9.8|11.11|9.91|11.2|10|10.77|9.57|0
1654760700000|2022-06-09 07:45:00|11.07|9.87|11.33|10.13|11.57|10.37|11.03|9.83|0
1654761000000|2022-06-09 07:50:00|11.37|10.17|11.89|10.69|12.09|10.89|11.37|10.17|0
1654761300000|2022-06-09 07:55:00|11.85|10.65|11.84|10.64|11.97|10.77|11.56|10.36|0
1654761600000|2022-06-09 08:00:00|11.68|10.48|11.51|10.31|11.8|10.6|11.24|10.04|0
1654761900000|2022-06-09 08:05:00|11.47|10.27|11.19|9.99|11.55|10.35|10.79|9.59|0
1654762200000|2022-06-09 08:10:00|11.17|9.97|11.15|9.95|11.31|10.11|10.92|9.72|0
1654762500000|2022-06-09 08:15:00|11.14|9.94|11.29|10.09|11.39|10.19|11.11|9.91|0
1654762800000|2022-06-09 08:20:00|11.27|10.07|11.56|10.36|11.6|10.4|11.02|9.82|0
1654763100000|2022-06-09 08:25:00|11.52|10.32|11.64|10.44|11.68|10.48|11.4|10.2|0
1654763400000|2022-06-09 08:30:00|11.6|10.4|12.16|10.96|12.26|11.06|11.6|10.4|0
1654763700000|2022-06-09 08:35:00|12.2|11|12.28|11.08|12.76|11.54|12.2|11|0
1654764000000|2022-06-09 08:40:00|12.3|11.1|12.31|11.11|12.53|11.33|12.19|10.99|0
1654764300000|2022-06-09 08:45:00|12.35|11.15|13.6|12.31|13.6|12.31|12.35|11.15|0
1654764600000|2022-06-09 08:50:00|13.63|12.33|13.9|12.58|14.4|13.03|13.22|11.96|0
1654764900000|2022-06-09 08:55:00|13.95|12.62|14.64|13.25|14.64|13.25|13.76|12.45|0
1654765200000|2022-06-09 09:00:00|14.59|13.2|14.53|13.15|14.69|13.29|14.29|12.93|0
1654765500000|2022-06-09 09:05:00|14.58|13.19|14.42|13.05|14.68|13.28|14.13|12.78|0
1654765800000|2022-06-09 09:10:00|14.37|13|14.02|12.68|14.47|13.09|14.02|12.68|0
1654766100000|2022-06-09 09:15:00|14.07|12.73|13.89|12.57|14.22|12.86|13.77|12.46|0
1654766400000|2022-06-09 09:20:00|13.86|12.54|13.91|12.58|13.96|12.63|13.69|12.39|0
1654766700000|2022-06-09 09:25:00|13.88|12.56|13.85|12.53|14.15|12.8|13.8|12.49|0
1654767000000|2022-06-09 09:30:00|13.95|12.62|14.23|12.88|14.33|12.97|13.8|12.48|0
1654767300000|2022-06-09 09:35:00|14.26|12.9|14.3|12.94|14.48|13.1|14.18|12.83|0
1654767600000|2022-06-09 09:40:00|14.33|12.96|13.78|12.46|14.34|12.98|13.68|12.38|0
1654767900000|2022-06-09 09:45:00|13.83|12.51|14.01|12.68|14.01|12.68|13.73|12.42|0
1654768200000|2022-06-09 09:50:00|13.96|12.63|13.91|12.58|14.26|12.9|13.74|12.43|0
1654768500000|2022-06-09 09:55:00|13.86|12.54|13.66|12.36|13.91|12.58|13.28|12.01|0
1654768800000|2022-06-09 10:00:00|13.71|12.4|13.55|12.26|13.9|12.57|13.55|12.26|0
1654769100000|2022-06-09 10:05:00|13.6|12.31|13.5|12.21|13.79|12.48|13.46|12.18|0
1654769400000|2022-06-09 10:10:00|13.55|12.26|13.63|12.33|13.63|12.34|13.07|11.83|0
1654769700000|2022-06-09 10:15:00|13.59|12.29|14.21|12.86|14.31|12.95|13.54|12.25|0
1654770000000|2022-06-09 10:20:00|14.19|12.83|15.22|13.77|15.43|13.96|14.16|12.81|0
1654770300000|2022-06-09 10:25:00|15.28|13.82|16.22|14.67|16.22|14.68|15.07|13.63|0
1654770600000|2022-06-09 10:30:00|16.38|14.82|16.16|14.62|16.66|15.07|16.1|14.57|0
1654770900000|2022-06-09 10:35:00|16.13|14.59|15.55|14.07|16.4|14.83|15.55|14.07|0
1654771200000|2022-06-09 10:40:00|15.4|13.93|15.6|14.11|15.87|14.36|15.34|13.88|0
1654771500000|2022-06-09 10:45:00|15.55|14.07|15.43|13.96|15.7|14.2|15.28|13.82|0
1654771800000|2022-06-09 10:50:00|15.48|14.01|16.18|14.64|16.32|14.76|15.43|13.96|0
1654772100000|2022-06-09 10:55:00|16.12|14.59|15.63|14.14|16.12|14.59|15.58|14.09|0
1654772400000|2022-06-09 11:00:00|15.57|14.09|15.35|13.89|15.63|14.14|15.2|13.75|0
1654772700000|2022-06-09 11:05:00|15.25|13.8|15.29|13.84|15.4|13.93|14.94|13.51|0
1654773000000|2022-06-09 11:10:00|15.35|13.88|15.71|14.21|15.71|14.21|15.29|13.84|0
1654773300000|2022-06-09 11:15:00|15.65|14.16|15.07|13.63|15.81|14.31|15.04|13.61|0
1654773600000|2022-06-09 11:20:00|15.04|13.61|16.23|14.69|17.19|15.55|14.86|13.44|0
1654773900000|2022-06-09 11:25:00|16.07|14.54|15.42|13.95|16.29|14.74|15.16|13.71|0
1654774200000|2022-06-09 11:30:00|15.44|13.97|14.79|13.38|15.73|14.23|14.76|13.35|0
1654774500000|2022-06-09 11:35:00|14.73|13.33|14.96|13.53|15.09|13.65|14.58|13.19|0
1654774800000|2022-06-09 11:40:00|14.93|13.51|15.31|13.85|15.34|13.88|14.7|13.3|0
1654775100000|2022-06-09 11:45:00|15.36|13.9|13.83|12.51|16.53|14.96|13.52|12.23|0
1654775400000|2022-06-09 11:50:00|13.78|12.47|13.47|12.18|14.55|13.16|13.47|12.18|0
1654775700000|2022-06-09 11:55:00|13.51|12.23|13.51|12.22|13.65|12.35|12.97|11.73|0
1654776000000|2022-06-09 12:00:00|13.46|12.18|13.36|12.08|13.5|12.22|12.94|11.71|0
1654776300000|2022-06-09 12:05:00|13.33|12.06|13.16|11.91|13.49|12.21|12.89|11.66|0
1654776600000|2022-06-09 12:10:00|13.07|11.82|11.97|10.77|13.16|11.91|11.93|10.73|0
1654776900000|2022-06-09 12:15:00|11.89|10.69|12.13|10.93|12.34|11.14|11.69|10.49|0
1654777200000|2022-06-09 12:20:00|12.01|10.81|11.35|10.15|12.05|10.85|11.12|9.92|0
1654777500000|2022-06-09 12:25:00|11.39|10.19|11.88|10.68|11.88|10.68|10.92|9.72|0
1654777800000|2022-06-09 12:30:00|11.86|10.66|11.47|10.27|12.4|11.2|11.16|9.96|0
1654778100000|2022-06-09 12:35:00|11.41|10.21|11.49|10.29|11.57|10.37|10.91|9.71|0
1654778400000|2022-06-09 12:40:00|11.56|10.36|9.81|8.61|11.6|10.4|9.74|8.54|0
1654778700000|2022-06-09 12:45:00|9.77|8.57|9.77|8.57|10.27|9.07|9.73|8.53|0
1654779000000|2022-06-09 12:50:00|9.8|8.6|9.39|8.19|9.87|8.67|9.14|7.94|0
1654779300000|2022-06-09 12:55:00|9.36|8.16|9.8|8.6|10.01|8.81|9.36|8.16|0
1654779600000|2022-06-09 13:00:00|9.76|8.56|10.11|8.91|10.11|8.91|9.55|8.35|0
1654779900000|2022-06-09 13:05:00|10.07|8.87|9.39|8.19|10.1|8.9|9.38|8.18|0
1654780200000|2022-06-09 13:10:00|9.38|8.18|8.94|7.74|10.24|9.04|8.94|7.74|0
1654780500000|2022-06-09 13:15:00|8.98|7.78|8.97|7.77|9.23|8.03|8.66|7.46|0
1654780800000|2022-06-09 13:20:00|9.07|7.87|9.16|7.96|9.43|8.23|9.07|7.87|0
1654781100000|2022-06-09 13:25:00|9.22|8.02|8.89|7.69|9.39|8.19|8.89|7.69|0
1654781400000|2022-06-09 13:30:00|8.93|7.73|10.62|9.42|11.34|10.14|8.28|7.08|0
1654781700000|2022-06-09 13:35:00|10.73|9.53|8.84|7.64|11.07|9.87|8.84|7.64|0
1654782000000|2022-06-09 13:40:00|8.77|7.57|8.43|7.23|9.39|8.19|7.84|6.64|0
1654782300000|2022-06-09 13:45:00|8.37|7.17|9.16|7.96|9.78|8.58|7.67|6.47|0
1654782600000|2022-06-09 13:50:00|9.23|8.03|11.29|10.09|11.9|10.7|9.1|7.9|0
1654782900000|2022-06-09 13:55:00|11.14|9.94|12.12|10.92|12.47|11.27|11|9.8|0
1654783200000|2022-06-09 14:00:00|12.14|10.94|10.99|9.79|12.2|11|10.96|9.76|0
1654783500000|2022-06-09 14:05:00|10.92|9.72|9.41|8.21|11.07|9.87|9.39|8.19|0
1654783800000|2022-06-09 14:10:00|9.21|8.01|9.46|8.26|9.51|8.31|8.56|7.36|0
1654784100000|2022-06-09 14:15:00|9.49|8.29|9.74|8.54|11.07|9.87|9.29|8.09|0
1654784400000|2022-06-09 14:20:00|9.95|8.75|9.87|8.67|10.27|9.07|9.53|8.33|0
1654784700000|2022-06-09 14:25:00|9.98|8.78|10.37|9.17|10.37|9.17|9.63|8.43|0
1654785000000|2022-06-09 14:30:00|10.67|9.47|10.14|8.94|11.32|10.12|9.76|8.56|0
1654785300000|2022-06-09 14:35:00|10.11|8.91|10.73|9.53|10.88|9.68|9.96|8.76|0
1654785600000|2022-06-09 14:40:00|10.71|9.51|9.5|8.3|10.8|9.6|9.1|7.9|0
1654785900000|2022-06-09 14:45:00|9.53|8.33|9.03|7.83|9.57|8.37|8.77|7.57|0
1654786200000|2022-06-09 14:50:00|8.93|7.73|8.11|6.91|8.96|7.76|8|6.8|0
1654786500000|2022-06-09 14:55:00|8.02|6.82|8.72|7.52|8.94|7.74|7.82|6.62|0
1654786800000|2022-06-09 15:00:00|8.69|7.49|7.67|6.47|8.81|7.61|7.56|6.36|0
1654787100000|2022-06-09 15:05:00|7.7|6.5|8.64|7.44|8.67|7.47|7.16|5.96|0
1654787400000|2022-06-09 15:10:00|8.67|7.47|8.6|7.4|9.14|7.94|8.33|7.13|0
1654787700000|2022-06-09 15:15:00|8.69|7.49|8.44|7.24|8.78|7.58|8.26|7.06|0
1654788000000|2022-06-09 15:20:00|8.47|7.27|8.99|7.79|9.22|8.02|8.41|7.21|0
1654788300000|2022-06-09 15:25:00|9.03|7.83|8.43|7.23|9.16|7.96|8.31|7.11|0
1654788600000|2022-06-09 15:30:00|8.37|7.17|8.48|7.28|8.83|7.63|8.01|6.81|0
1654788900000|2022-06-09 15:35:00|8.42|7.22|8.69|7.49|8.99|7.79|8.27|7.07|0
1654789200000|2022-06-09 15:40:00|8.8|7.6|9.77|8.57|10.37|9.17|8.8|7.6|0
1654789500000|2022-06-09 15:45:00|9.66|8.46|8|6.8|10.05|8.85|7.91|6.71|0
1654789800000|2022-06-09 15:50:00|8.03|6.83|8.2|7|8.23|7.03|7.51|6.31|0
1654790100000|2022-06-09 15:55:00|8.23|7.03|8.72|7.52|8.78|7.58|8.14|6.94|0
1654790400000|2022-06-09 16:00:00|8.68|7.48|8.4|7.2|9.07|7.87|8.34|7.14|0
1654790700000|2022-06-09 16:05:00|8.43|7.23|8.06|6.86|8.52|7.32|7.83|6.63|0
1654791000000|2022-06-09 16:10:00|8|6.8|7.98|6.78|8.73|7.53|7.32|6.12|0
1654791300000|2022-06-09 16:15:00|7.92|6.72|8.04|6.84|8.09|6.89|7.7|6.5|0
1654791600000|2022-06-09 16:20:00|8.06|6.86|8.33|7.13|8.6|7.4|8.03|6.83|0
1654791900000|2022-06-09 16:25:00|8.3|7.1|8.61|7.41|9.11|7.91|8.21|7.01|0
1654792200000|2022-06-09 16:30:00|8.63|7.43|8.75|7.55|8.98|7.78|8.35|7.15|0
1654792500000|2022-06-09 16:35:00|8.72|7.52|8.84|7.64|9.11|7.91|8.62|7.42|0
1654792800000|2022-06-09 16:40:00|8.91|7.71|9.36|8.16|9.57|8.37|8.71|7.51|0
1654793100000|2022-06-09 16:45:00|9.33|8.13|8.99|7.79|9.43|8.23|8.86|7.66|0
1654793400000|2022-06-09 16:50:00|9.02|7.82|8.7|7.5|9.49|8.29|8.7|7.5|0
1654793700000|2022-06-09 16:55:00|8.63|7.43|9.75|8.55|10|8.8|8.41|7.21|0
1654794000000|2022-06-09 17:00:00|9.86|8.66|9.37|8.17|10.18|8.98|9.14|7.94|0
1654794300000|2022-06-09 17:05:00|9.34|8.14|9.4|8.2|10.14|8.94|9.34|8.14|0
1654794600000|2022-06-09 17:10:00|9.5|8.3|9.5|8.3|9.92|8.72|9.3|8.1|0
1654794900000|2022-06-09 17:15:00|9.43|8.23|9.35|8.15|9.62|8.42|9.05|7.85|0
1654795200000|2022-06-09 17:20:00|9.32|8.12|8.46|7.26|9.42|8.22|8.4|7.2|0
1654795500000|2022-06-09 17:25:00|8.4|7.2|8|6.8|8.56|7.36|7.82|6.62|0
1654795800000|2022-06-09 17:30:00|7.85|6.65|7.5|6.3|7.88|6.68|7.25|6.05|0
1654796100000|2022-06-09 17:35:00|7.45|6.25|7.44|6.24|7.58|6.38|7.03|5.83|0
1654796400000|2022-06-09 17:40:00|7.38|6.18|6.99|5.79|7.47|6.27|6.96|5.76|0
1654796700000|2022-06-09 17:45:00|7.09|5.89|7.47|6.27|7.53|6.33|6.96|5.76|0
1654797000000|2022-06-09 17:50:00|7.5|6.3|7.55|6.35|7.72|6.52|7.47|6.27|0
1654797300000|2022-06-09 17:55:00|7.52|6.32|8.22|7.02|8.28|7.08|7.49|6.29|0
1654797600000|2022-06-09 18:00:00|8.25|7.05|7.4|6.2|8.25|7.05|7.26|6.06|0
1654797900000|2022-06-09 18:05:00|7.37|6.17|7.42|6.22|7.68|6.48|7.12|5.92|0
1654798200000|2022-06-09 18:10:00|7.39|6.19|7.5|6.3|7.56|6.36|6.93|5.73|0
1654798500000|2022-06-09 18:15:00|7.47|6.27|7.3|6.1|7.61|6.41|7.16|5.96|0
1654798800000|2022-06-09 18:20:00|7.33|6.13|6.66|5.46|7.55|6.35|6.59|5.39|0
1654799100000|2022-06-09 18:25:00|6.71|5.51|7.05|5.85|7.21|6.01|6.51|5.31|0
1654799400000|2022-06-09 18:30:00|7.02|5.82|6.36|5.16|7.02|5.82|6.27|5.07|0
1654799700000|2022-06-09 18:35:00|6.31|5.11|6.14|4.94|6.45|5.25|6|4.8|0
1654800000000|2022-06-09 18:40:00|6.11|4.91|6.72|5.52|6.82|5.62|5.81|4.61|0
1654800300000|2022-06-09 18:45:00|6.67|5.47|6.91|5.71|7.15|5.95|6.64|5.44|0
1654800600000|2022-06-09 18:50:00|6.86|5.66|6.73|5.53|7.09|5.89|6.58|5.38|0
1654800900000|2022-06-09 18:55:00|6.71|5.51|6.04|4.84|6.9|5.7|6.02|4.82|0
1654801200000|2022-06-09 19:00:00|6.02|4.82|5.7|4.5|6.27|5.07|5.7|4.5|0
1654801500000|2022-06-09 19:05:00|5.68|4.48|5.45|4.25|5.78|4.58|5.29|4.09|0
1654801800000|2022-06-09 19:10:00|5.43|4.23|5.22|4.02|5.61|4.41|5.22|4.02|0
1654802100000|2022-06-09 19:15:00|5.2|4|5.52|4.32|5.68|4.48|5.19|3.99|0
1654802400000|2022-06-09 19:20:00|5.5|4.3|5.55|4.35|5.73|4.53|5.22|4.02|0
1654802700000|2022-06-09 19:25:00|5.57|4.37|4.75|3.55|5.57|4.37|4.75|3.55|0
1654803000000|2022-06-09 19:30:00|4.68|3.48|4.47|3.27|4.82|3.62|4.47|3.27|0
1654803300000|2022-06-09 19:35:00|4.45|3.25|4.57|3.37|4.74|3.54|4.44|3.24|0
1654803600000|2022-06-09 19:40:00|4.55|3.35|4.76|3.56|5.01|3.81|3.88|2.68|0
1654803900000|2022-06-09 19:45:00|4.71|3.51|4.35|3.15|4.76|3.56|4.1|2.9|0
1654804200000|2022-06-09 19:50:00|4.3|3.1|4.21|3.01|4.6|3.4|4.02|2.82|0
1654804500000|2022-06-09 19:55:00|4.37|3.17|3.4|2.2|4.37|3.17|3.4|2.2|0
1654804800000|2022-06-09 20:00:00|3.43|2.23|3.49|2.29|3.57|2.37|3.43|2.23|0
1654805100000|2022-06-09 20:05:00|3.5|2.3|3.45|2.25|3.64|2.44|3.44|2.24|0
1654805400000|2022-06-09 20:10:00|3.46|2.26|3.65|2.45|3.65|2.45|3.43|2.23|0
1654805700000|2022-06-09 20:15:00|3.71|2.31|3.68|2.28|3.74|2.34|3.57|2.17|0
1654806000000|2022-06-09 20:20:00|3.67|2.27|3.72|2.32|3.77|2.37|3.67|2.27|0
1654806300000|2022-06-09 20:25:00|3.73|2.33|3.74|2.34|3.74|2.34|3.65|2.25|0
1654806600000|2022-06-09 20:30:00|3.78|2.38|3.66|2.26|3.79|2.39|3.66|2.26|0
1654806900000|2022-06-09 20:35:00|3.65|2.25|3.62|2.22|3.7|2.3|3.62|2.22|0
1654807200000|2022-06-09 20:40:00|3.63|2.23|3.68|2.28|3.71|2.31|3.62|2.22|0
1654807500000|2022-06-09 20:45:00|3.69|2.29|3.8|2.4|3.81|2.41|3.69|2.29|0
1654807800000|2022-06-09 20:50:00|3.82|2.42|3.81|2.41|3.82|2.42|3.74|2.34|0
1654808100000|2022-06-09 20:55:00|3.8|2.4|3.89|2.49|3.96|2.56|3.78|2.38|0
1654808400000|2022-06-09 21:00:00|3.91|2.51|3.87|2.47|3.91|2.51|3.84|2.44|0
1654808700000|2022-06-09 21:05:00|3.86|2.46|3.86|2.46|3.89|2.49|3.85|2.45|0
1654809000000|2022-06-09 21:10:00|3.85|2.45|3.91|2.51|3.92|2.52|3.8|2.4|0
1654809300000|2022-06-09 21:15:00|3.89|2.49|3.88|2.48|3.95|2.55|3.85|2.45|0
1654809600000|2022-06-09 21:20:00|3.89|2.49|3.9|2.5|3.9|2.5|3.87|2.47|0
1654809900000|2022-06-09 21:25:00|3.89|2.49|3.88|2.48|3.9|2.5|3.88|2.48|0
1654810200000|2022-06-09 21:30:00|3.87|2.47|3.89|2.49|3.9|2.5|3.87|2.47|0
1654810500000|2022-06-09 21:35:00|3.9|2.5|3.89|2.49|3.91|2.51|3.88|2.48|0
1654811100000|2022-06-09 21:45:00|3.88|2.48|3.89|2.49|3.89|2.49|3.88|2.48|0
1654811400000|2022-06-09 21:50:00|3.9|2.5|3.89|2.49|3.9|2.5|3.89|2.49|0
1654811700000|2022-06-09 21:55:00|3.9|2.5|3.97|2.57|3.99|2.59|3.86|2.46|0
1654812000000|2022-06-09 22:00:00|3.96|2.56|3.87|2.47|4|2.6|3.75|2.35|0
1654812300000|2022-06-09 22:05:00|3.86|2.46|3.76|2.36|3.87|2.47|3.76|2.36|0
1654812600000|2022-06-09 22:10:00|3.74|2.34|3.67|2.27|3.75|2.35|3.67|2.27|0
1654812900000|2022-06-09 22:15:00|3.66|2.26|3.68|2.28|3.74|2.34|3.63|2.23|0
1654813200000|2022-06-09 22:20:00|3.67|2.27|3.56|2.16|3.67|2.27|3.55|2.15|0
1654813500000|2022-06-09 22:25:00|3.58|2.18|3.6|2.2|3.61|2.21|3.55|2.15|0
1654813800000|2022-06-09 22:30:00|3.58|2.18|3.62|2.22|3.63|2.23|3.56|2.16|0
1654814100000|2022-06-09 22:35:00|3.63|2.23|3.64|2.24|3.66|2.26|3.63|2.23|0
1654814400000|2022-06-09 22:40:00|3.66|2.26|3.63|2.23|3.66|2.26|3.63|2.23|0
1654814700000|2022-06-09 22:45:00|3.64|2.24|3.74|2.34|3.74|2.34|3.63|2.23|0
1654815000000|2022-06-09 22:50:00|3.75|2.35|3.65|2.25|3.77|2.37|3.63|2.23|0
1654815300000|2022-06-09 22:55:00|3.66|2.26|3.63|2.23|3.66|2.26|3.62|2.22|0
1654815600000|2022-06-09 23:00:00|3.66|2.26|3.64|2.24|3.66|2.26|3.6|2.2|0
1654815900000|2022-06-09 23:05:00|3.62|2.22|3.62|2.22|3.64|2.24|3.61|2.21|0
1654816200000|2022-06-09 23:10:00|3.61|2.21|3.65|2.25|3.65|2.25|3.61|2.21|0
1654816500000|2022-06-09 23:15:00|3.64|2.24|3.72|2.32|3.72|2.32|3.62|2.22|0
1654816800000|2022-06-09 23:20:00|3.73|2.33|3.81|2.41|3.82|2.42|3.73|2.33|0
1654817100000|2022-06-09 23:25:00|3.8|2.4|3.73|2.33|3.81|2.41|3.69|2.29|0
1654817400000|2022-06-09 23:30:00|3.71|2.31|3.75|2.35|3.81|2.41|3.7|2.3|0
1654817700000|2022-06-09 23:35:00|3.72|2.32|3.76|2.36|3.79|2.39|3.67|2.27|0
1654818000000|2022-06-09 23:40:00|3.77|2.37|3.74|2.34|3.84|2.44|3.72|2.32|0
1654818300000|2022-06-09 23:45:00|3.73|2.33|3.75|2.35|3.76|2.36|3.66|2.26|0
1654818600000|2022-06-09 23:50:00|3.73|2.33|3.7|2.3|3.89|2.49|3.67|2.27|0
1654818900000|2022-06-09 23:55:00|3.68|2.28|3.71|2.31|3.72|2.32|3.67|2.27|0
1654819200000|2022-06-10 00:00:00|3.73|2.33|3.84|2.44|3.85|2.45|3.61|2.21|0
1654819500000|2022-06-10 00:05:00|3.83|2.43|3.62|2.22|3.85|2.45|3.61|2.21|0
1654819800000|2022-06-10 00:10:00|3.61|2.21|3.44|2.04|3.61|2.21|3.38|1.98|0
1654820100000|2022-06-10 00:15:00|3.45|2.05|3.4|2|3.48|2.08|3.36|1.96|0
1654820400000|2022-06-10 00:20:00|3.39|1.99|3.36|1.96|3.51|2.11|3.36|1.96|0
1654820700000|2022-06-10 00:25:00|3.35|1.95|3.41|2.01|3.46|2.06|3.3|1.9|0
1654821000000|2022-06-10 00:30:00|3.4|2|3.5|2.1|3.52|2.12|3.35|1.95|0
1654821300000|2022-06-10 00:35:00|3.49|2.09|3.51|2.11|3.53|2.13|3.43|2.03|0
1654821600000|2022-06-10 00:40:00|3.5|2.1|3.52|2.12|3.55|2.15|3.47|2.07|0
1654821900000|2022-06-10 00:45:00|3.51|2.11|3.47|2.07|3.57|2.17|3.46|2.06|0
1654822200000|2022-06-10 00:50:00|3.48|2.08|3.4|2|3.49|2.09|3.39|1.99|0
1654822500000|2022-06-10 00:55:00|3.41|2.01|3.41|2.01|3.43|2.03|3.33|1.93|0
1654822800000|2022-06-10 01:00:00|3.43|2.03|3.48|2.08|3.52|2.12|3.35|1.95|0
1654823100000|2022-06-10 01:05:00|3.46|2.06|3.46|2.06|3.48|2.08|3.4|2|0
1654823400000|2022-06-10 01:10:00|3.47|2.07|3.48|2.08|3.51|2.11|3.38|1.98|0
1654823700000|2022-06-10 01:15:00|3.47|2.07|3.46|2.06|3.51|2.11|3.4|2|0
1654824000000|2022-06-10 01:20:00|3.47|2.07|3.31|1.91|3.5|2.1|3.29|1.89|0
1654824300000|2022-06-10 01:25:00|3.32|1.92|3.4|2|3.43|2.03|3.31|1.91|0
1654824600000|2022-06-10 01:30:00|3.41|2.01|3.44|2.04|3.49|2.09|3.37|1.97|0
1654824900000|2022-06-10 01:35:00|3.45|2.05|3.46|2.06|3.5|2.1|3.41|2.01|0
1654825200000|2022-06-10 01:40:00|3.45|2.05|3.4|2|3.46|2.06|3.38|1.98|0
1654825500000|2022-06-10 01:45:00|3.41|2.01|3.36|1.96|3.42|2.02|3.31|1.91|0
1654825800000|2022-06-10 01:50:00|3.38|1.98|3.37|1.97|3.43|2.03|3.32|1.92|0
1654826100000|2022-06-10 01:55:00|3.38|1.98|3.38|1.98|3.44|2.04|3.35|1.95|0
1654826400000|2022-06-10 02:00:00|3.36|1.96|3.41|2.01|3.45|2.05|3.36|1.96|0
1654826700000|2022-06-10 02:05:00|3.4|2|3.36|1.96|3.43|2.03|3.33|1.93|0
1654827000000|2022-06-10 02:10:00|3.37|1.97|3.38|1.98|3.4|2|3.36|1.96|0
1654827300000|2022-06-10 02:15:00|3.37|1.97|3.4|2|3.41|2.01|3.34|1.94|0
1654827600000|2022-06-10 02:20:00|3.41|2.01|3.48|2.08|3.48|2.08|3.4|2|0
1654827900000|2022-06-10 02:25:00|3.5|2.1|3.53|2.13|3.53|2.13|3.46|2.06|0
1654828200000|2022-06-10 02:30:00|3.56|2.16|3.62|2.22|3.62|2.22|3.5|2.1|0
1654828500000|2022-06-10 02:35:00|3.63|2.23|3.56|2.16|3.63|2.23|3.54|2.14|0
1654828800000|2022-06-10 02:40:00|3.55|2.15|3.49|2.09|3.56|2.16|3.47|2.07|0
1654829100000|2022-06-10 02:45:00|3.5|2.1|3.54|2.14|3.54|2.14|3.47|2.07|0
1654829400000|2022-06-10 02:50:00|3.53|2.13|3.56|2.16|3.57|2.17|3.52|2.12|0
1654829700000|2022-06-10 02:55:00|3.55|2.15|3.52|2.12|3.56|2.16|3.51|2.11|0
1654830000000|2022-06-10 03:00:00|3.54|2.14|3.77|2.37|3.78|2.38|3.54|2.14|0
1654830300000|2022-06-10 03:05:00|3.76|2.36|3.78|2.38|3.78|2.38|3.7|2.3|0
1654830600000|2022-06-10 03:10:00|3.79|2.39|3.87|2.47|3.89|2.49|3.77|2.37|0
1654830900000|2022-06-10 03:15:00|3.89|2.49|3.84|2.44|3.89|2.49|3.81|2.41|0
1654831200000|2022-06-10 03:20:00|3.85|2.45|3.85|2.45|3.91|2.51|3.85|2.45|0
1654831500000|2022-06-10 03:25:00|3.86|2.46|3.93|2.53|3.94|2.54|3.85|2.45|0
1654831800000|2022-06-10 03:30:00|3.95|2.55|3.83|2.43|3.97|2.57|3.83|2.43|0
1654832100000|2022-06-10 03:35:00|3.84|2.44|3.83|2.43|3.84|2.44|3.79|2.39|0
1654832400000|2022-06-10 03:40:00|3.81|2.41|3.78|2.38|3.81|2.41|3.74|2.34|0
1654832700000|2022-06-10 03:45:00|3.8|2.4|3.78|2.38|3.82|2.42|3.75|2.35|0
1654833000000|2022-06-10 03:50:00|3.79|2.39|3.71|2.31|3.79|2.39|3.69|2.29|0
1654833300000|2022-06-10 03:55:00|3.72|2.32|3.69|2.29|3.72|2.32|3.66|2.26|0
1654833600000|2022-06-10 04:00:00|3.68|2.28|3.66|2.26|3.7|2.3|3.66|2.26|0
1654833900000|2022-06-10 04:05:00|3.67|2.27|3.62|2.22|3.67|2.27|3.6|2.2|0
1654834200000|2022-06-10 04:10:00|3.61|2.21|3.61|2.21|3.63|2.23|3.57|2.17|0
1654834500000|2022-06-10 04:15:00|3.6|2.2|3.56|2.16|3.6|2.2|3.55|2.15|0
1654834800000|2022-06-10 04:20:00|3.57|2.17|3.58|2.18|3.58|2.18|3.57|2.17|0
1654835100000|2022-06-10 04:25:00|3.57|2.17|3.45|2.05|3.57|2.17|3.44|2.04|0
1654835400000|2022-06-10 04:30:00|3.44|2.04|3.39|1.99|3.44|2.04|3.36|1.96|0
1654835700000|2022-06-10 04:35:00|3.37|1.97|3.28|1.88|3.37|1.97|3.28|1.88|0
1654836000000|2022-06-10 04:40:00|3.26|1.86|3.3|1.9|3.35|1.95|3.25|1.85|0
1654836300000|2022-06-10 04:45:00|3.31|1.91|3.32|1.92|3.32|1.92|3.28|1.88|0
1654836600000|2022-06-10 04:50:00|3.31|1.91|3.31|1.91|3.33|1.93|3.29|1.89|0
1654836900000|2022-06-10 04:55:00|3.3|1.9|3.31|1.91|3.32|1.92|3.29|1.89|0
1654837200000|2022-06-10 05:00:00|3.32|1.92|3.44|2.04|3.44|2.04|3.3|1.9|0
1654837500000|2022-06-10 05:05:00|3.45|2.05|3.38|1.98|3.48|2.08|3.38|1.98|0
1654837800000|2022-06-10 05:10:00|3.37|1.97|3.43|2.03|3.44|2.04|3.36|1.96|0
1654838100000|2022-06-10 05:15:00|3.46|2.06|3.94|2.54|3.97|2.57|3.46|2.06|0
1654838400000|2022-06-10 05:20:00|3.97|2.57|3.91|2.51|3.98|2.58|3.88|2.48|0
1654838700000|2022-06-10 05:25:00|3.92|2.52|3.92|2.52|3.93|2.53|3.86|2.46|0
1654839000000|2022-06-10 05:30:00|3.93|2.53|4.01|2.61|4.07|2.67|3.9|2.5|0
1654839300000|2022-06-10 05:35:00|4|2.6|4.01|2.61|4.05|2.65|3.97|2.57|0
1654839600000|2022-06-10 05:40:00|4.02|2.62|3.99|2.59|4.06|2.66|3.98|2.58|0
1654839900000|2022-06-10 05:45:00|4|2.6|3.83|2.43|4|2.6|3.82|2.42|0
1654840200000|2022-06-10 05:50:00|3.84|2.44|3.77|2.37|3.84|2.44|3.71|2.31|0
1654840500000|2022-06-10 05:55:00|3.79|2.39|3.77|2.37|3.84|2.44|3.76|2.36|0
1654840800000|2022-06-10 06:00:00|3.76|2.36|3.97|2.57|4.09|2.69|3.76|2.36|0
1654841100000|2022-06-10 06:05:00|3.95|2.55|4.01|2.61|4.03|2.63|3.85|2.45|0
1654841400000|2022-06-10 06:10:00|4.03|2.63|4.13|2.73|4.14|2.74|3.95|2.55|0
1654841700000|2022-06-10 06:15:00|4.12|2.72|4.01|2.61|4.14|2.74|3.99|2.59|0
1654842000000|2022-06-10 06:20:00|4.04|2.64|3.98|2.58|4.05|2.65|3.89|2.49|0
1654842300000|2022-06-10 06:25:00|3.97|2.57|4.04|2.64|4.09|2.69|3.89|2.49|0
1654842600000|2022-06-10 06:30:00|4.06|2.66|3.95|2.55|4.06|2.66|3.93|2.53|0
1654842900000|2022-06-10 06:35:00|3.94|2.54|3.85|2.45|3.95|2.55|3.83|2.43|0
1654843200000|2022-06-10 06:40:00|3.84|2.44|3.73|2.33|4|2.6|3.71|2.31|0
1654843500000|2022-06-10 06:45:00|3.74|2.34|3.64|2.24|3.78|2.38|3.58|2.18|0
1654843800000|2022-06-10 06:50:00|3.62|2.22|3.76|2.36|3.8|2.4|3.59|2.19|0
1654844100000|2022-06-10 06:55:00|3.75|2.35|3.8|2.4|3.82|2.42|3.65|2.25|0
1654844400000|2022-06-10 07:00:00|3.78|2.38|3.65|2.25|3.93|2.53|3.62|2.22|0
1654844700000|2022-06-10 07:05:00|3.52|2.32|3.21|2.01|3.61|2.41|3.21|2.01|0
1654845000000|2022-06-10 07:10:00|3.19|1.99|3.13|1.93|3.23|2.03|3.03|1.83|0
1654845300000|2022-06-10 07:15:00|3.14|1.94|3.15|1.95|3.31|2.11|3.06|1.86|0
1654845600000|2022-06-10 07:20:00|3.12|1.92|2.85|1.65|3.13|1.93|2.85|1.65|0
1654845900000|2022-06-10 07:25:00|2.86|1.66|2.95|1.75|3.1|1.9|2.74|1.54|0
1654846200000|2022-06-10 07:30:00|2.96|1.76|3.07|1.87|3.17|1.97|2.94|1.74|0
1654846500000|2022-06-10 07:35:00|3.1|1.9|3.37|2.17|3.37|2.17|3.1|1.9|0
1654846800000|2022-06-10 07:40:00|3.36|2.16|3.23|2.03|3.37|2.17|3.2|2|0
1654847100000|2022-06-10 07:45:00|3.2|2|3.04|1.84|3.47|2.27|3.02|1.82|0
1654847400000|2022-06-10 07:50:00|3.05|1.85|3.02|1.82|3.21|2.01|3.01|1.81|0
1654847700000|2022-06-10 07:55:00|3.04|1.84|2.78|1.58|3.28|2.08|2.78|1.58|0
1654848000000|2022-06-10 08:00:00|2.77|1.57|3.09|1.89|3.15|1.95|2.73|1.53|0
1654848300000|2022-06-10 08:05:00|3.11|1.91|3.24|2.04|3.29|2.09|3.01|1.81|0
1654848600000|2022-06-10 08:10:00|3.23|2.03|3.21|2.01|3.41|2.21|3.11|1.91|0
1654848900000|2022-06-10 08:15:00|3.22|2.02|3.43|2.23|3.49|2.29|3.16|1.96|0
1654849200000|2022-06-10 08:20:00|3.37|2.17|3.3|2.1|3.38|2.18|3.29|2.09|0
1654849500000|2022-06-10 08:25:00|3.29|2.09|3.31|2.11|3.45|2.25|3.22|2.02|0
1654849800000|2022-06-10 08:30:00|3.3|2.1|3.24|2.04|3.4|2.2|3.23|2.03|0
1654850100000|2022-06-10 08:35:00|3.23|2.03|3.22|2.02|3.23|2.03|3.05|1.85|0
1654850400000|2022-06-10 08:40:00|3.21|2.01|3.24|2.04|3.24|2.04|3.11|1.91|0
1654850700000|2022-06-10 08:45:00|3.23|2.03|3.3|2.1|3.39|2.19|3.21|2.01|0
1654851000000|2022-06-10 08:50:00|3.33|2.13|3|1.8|3.36|2.16|2.96|1.76|0
1654851300000|2022-06-10 08:55:00|2.99|1.79|2.92|1.72|3.88|2.68|2.87|1.67|0
1654851600000|2022-06-10 09:00:00|2.91|1.71|3.12|1.92|3.12|1.92|2.88|1.68|0
1654851900000|2022-06-10 09:05:00|3.13|1.93|3.17|1.97|3.28|2.08|3.12|1.92|0
1654852200000|2022-06-10 09:10:00|3.18|1.98|3.24|2.04|3.33|2.13|3.12|1.92|0
1654852500000|2022-06-10 09:15:00|3.25|2.05|3.17|1.97|3.34|2.14|3.17|1.97|0
1654852800000|2022-06-10 09:20:00|3.15|1.95|3.12|1.92|3.24|2.04|3.1|1.9|0
1654853100000|2022-06-10 09:25:00|3.13|1.93|3.25|2.05|3.28|2.08|3.07|1.87|0
1654853400000|2022-06-10 09:30:00|3.29|2.09|3.31|2.11|3.31|2.11|3.24|2.04|0
1654853700000|2022-06-10 09:35:00|3.3|2.1|3.22|2.02|3.33|2.13|3.14|1.94|0
1654854000000|2022-06-10 09:40:00|3.24|2.04|3.43|2.23|3.43|2.23|3.16|1.96|0
1654854300000|2022-06-10 09:45:00|3.42|2.22|3.15|1.95|3.44|2.24|3.14|1.94|0
1654854600000|2022-06-10 09:50:00|3.14|1.94|3.03|1.83|3.17|1.97|3.03|1.83|0
1654854900000|2022-06-10 09:55:00|3.02|1.82|3.07|1.87|3.09|1.89|3|1.8|0
1654855200000|2022-06-10 10:00:00|3.09|1.89|3.08|1.88|3.21|2.01|3.01|1.81|0
1654855500000|2022-06-10 10:05:00|3.06|1.86|3|1.8|3.11|1.91|2.95|1.75|0
1654855800000|2022-06-10 10:10:00|3.05|1.85|3.03|1.83|3.06|1.86|2.91|1.71|0
1654856100000|2022-06-10 10:15:00|3.04|1.84|2.98|1.78|3.12|1.92|2.98|1.78|0
1654856400000|2022-06-10 10:20:00|2.97|1.77|2.82|1.62|3.13|1.93|2.82|1.62|0
1654856700000|2022-06-10 10:25:00|2.83|1.63|2.81|1.61|2.86|1.66|2.7|1.5|0
1654857000000|2022-06-10 10:30:00|2.8|1.6|2.82|1.62|2.91|1.71|2.77|1.57|0
1654857300000|2022-06-10 10:35:00|2.83|1.63|3.01|1.81|3.03|1.83|2.83|1.63|0
1654857600000|2022-06-10 10:40:00|3.03|1.83|2.93|1.73|3.03|1.83|2.92|1.72|0
1654857900000|2022-06-10 10:45:00|2.92|1.72|2.92|1.72|3.03|1.83|2.92|1.72|0
1654858200000|2022-06-10 10:50:00|2.93|1.73|3.03|1.83|3.03|1.83|2.88|1.68|0
1654858500000|2022-06-10 10:55:00|3|1.8|3.06|1.86|3.06|1.86|2.84|1.64|0
1654858800000|2022-06-10 11:00:00|3.07|1.87|2.93|1.73|3.09|1.89|2.92|1.72|0
1654859100000|2022-06-10 11:05:00|2.94|1.74|3.13|1.93|3.17|1.97|2.93|1.73|0
1654859400000|2022-06-10 11:10:00|3.12|1.92|3.15|1.95|3.21|2.01|3.02|1.82|0
1654859700000|2022-06-10 11:15:00|3.16|1.96|2.99|1.79|3.16|1.96|2.99|1.79|0
1654860000000|2022-06-10 11:20:00|2.98|1.78|3.03|1.83|3.1|1.9|2.96|1.76|0
1654860300000|2022-06-10 11:25:00|3.04|1.84|3.08|1.88|3.11|1.91|2.99|1.79|0
1654860600000|2022-06-10 11:30:00|3.06|1.86|3.33|2.13|3.39|2.19|3.06|1.86|0
1654860900000|2022-06-10 11:35:00|3.32|2.12|3.76|2.56|3.86|2.66|3.28|2.08|0
1654861200000|2022-06-10 11:40:00|3.75|2.55|3.37|2.17|3.86|2.66|3.28|2.08|0
1654861500000|2022-06-10 11:45:00|3.39|2.19|3.32|2.12|3.44|2.24|3.27|2.07|0
1654861800000|2022-06-10 11:50:00|3.31|2.11|3.27|2.07|3.36|2.16|3.25|2.05|0
1654862100000|2022-06-10 11:55:00|3.26|2.06|3.29|2.09|3.38|2.18|3.21|2.01|0
1654862400000|2022-06-10 12:00:00|3.32|2.12|3.38|2.18|3.57|2.37|3.3|2.1|0
1654862700000|2022-06-10 12:05:00|3.39|2.19|3.54|2.34|3.58|2.38|3.38|2.18|0
1654863000000|2022-06-10 12:10:00|3.56|2.36|3.6|2.4|3.63|2.43|3.5|2.3|0
1654863300000|2022-06-10 12:15:00|3.62|2.42|3.68|2.48|3.76|2.56|3.53|2.33|0
1654863600000|2022-06-10 12:20:00|3.72|2.52|3.67|2.47|3.72|2.52|3.59|2.39|0
1654863900000|2022-06-10 12:25:00|3.69|2.49|3.62|2.42|3.95|2.75|3.59|2.39|0
1654864200000|2022-06-10 12:30:00|3.63|2.43|1.74|0.54|3.63|2.43|1.67|0.47|0
1654864500000|2022-06-10 12:35:00|1.71|0.51|2.06|0.86|2.13|0.93|1.64|0.44|0
1654864800000|2022-06-10 12:40:00|2.1|0.9|1.94|0.74|2.41|1.21|1.94|0.74|0
1654865100000|2022-06-10 12:45:00|1.95|0.75|1.69|0.49|2.11|0.91|1.69|0.49|0
1654865400000|2022-06-10 12:50:00|1.68|0.48|1.65|0.45|1.69|0.49|1.54|0.34|0
1654865700000|2022-06-10 12:55:00|1.62|0.42|1.52|0.32|1.64|0.44|1.43|0.23|0
1654866000000|2022-06-10 13:00:00|1.53|0.33|1.84|0.64|1.89|0.69|1.52|0.32|0
1654866300000|2022-06-10 13:05:00|1.83|0.63|1.63|0.43|1.87|0.67|1.61|0.41|0
1654866600000|2022-06-10 13:10:00|1.62|0.42|1.64|0.44|1.72|0.52|1.6|0.4|0
1654866900000|2022-06-10 13:15:00|1.61|0.41|1.53|0.33|1.68|0.48|1.52|0.32|0
1654867200000|2022-06-10 13:20:00|1.54|0.34|1.4|0.2|1.62|0.42|1.37|0.17|0
1654867500000|2022-06-10 13:25:00|1.38|0.18|1.53|0.33|1.53|0.33|1.37|0.17|0
1654867800000|2022-06-10 13:30:00|1.5|0.3|1.46|0.26|1.65|0.45|1.25|0.05|0
1654868100000|2022-06-10 13:35:00|1.47|0.27|1.55|0.35|1.63|0.43|1.42|0.22|0
1654868400000|2022-06-10 13:40:00|1.54|0.34|1.74|0.54|1.74|0.54|1.53|0.33|0
1654868700000|2022-06-10 13:45:00|1.75|0.55|1.63|0.43|1.8|0.6|1.58|0.38|0
1654869000000|2022-06-10 13:50:00|1.59|0.39|1.44|0.24|1.66|0.46|1.43|0.23|0
1654869300000|2022-06-10 13:55:00|1.43|0.23|1.45|0.25|1.52|0.32|1.38|0.18|0
1654869600000|2022-06-10 14:00:00|1.4|0.2|1.26|0.06|1.4|0.2|1.2|0|0
1654869900000|2022-06-10 14:05:00|1.27|0.07|1.2|0|1.32|0.12|1.2|0|0
1654871700000|2022-06-10 14:35:00|1.21|0.01|1.24|0.04|1.26|0.06|1.2|0|0
1654872000000|2022-06-10 14:40:00|1.23|0.03|1.3|0.1|1.3|0.1|1.2|0|0
1654872300000|2022-06-10 14:45:00|1.28|0.08|1.25|0.05|1.3|0.1|1.21|0.01|0
1654872600000|2022-06-10 14:50:00|1.24|0.04|1.2|0|1.33|0.13|1.2|0|0
1655103900000|2022-06-13 07:05:00|1.2||1.2||1.2||1.2||0
1655151300000|2022-06-13 20:15:00|1.4||1.4||1.4||1.4||0
1655190300000|2022-06-14 07:05:00|1.2||1.2||1.2||1.2||0
1655237700000|2022-06-14 20:15:00|1.4||1.4||1.4||1.4||0
1655276700000|2022-06-15 07:05:00|1.2||1.2||1.2||1.2||0
1655324100000|2022-06-15 20:15:00|1.4||1.4||1.4||1.4||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|104.29|102.29|104.16|102.16|104.29|102.29|103.95|101.95|0
1655812800000|2022-06-21 12:00:00|104.09|102.09|103.81|101.81|104.16|102.16|103.67|101.67|0
1655813100000|2022-06-21 12:05:00|103.95|101.95|103.02|101.02|103.98|101.98|102.92|100.92|0
1655813400000|2022-06-21 12:10:00|103.19|101.19|104.57|102.57|104.57|102.57|103.19|101.19|0
1655813700000|2022-06-21 12:15:00|104.7|102.7|104.87|102.87|105.05|103.05|104.56|102.56|0
1655814000000|2022-06-21 12:20:00|104.84|102.84|105.05|103.05|105.47|103.47|104.7|102.7|0
1655814300000|2022-06-21 12:25:00|105.12|103.12|105.05|103.05|105.53|103.53|104.98|102.98|0
1655814600000|2022-06-21 12:30:00|104.98|102.98|105.67|103.67|105.95|103.95|104.7|102.7|0
1655814900000|2022-06-21 12:35:00|105.74|103.74|105.11|103.11|105.98|103.98|105.04|103.04|0
1655815200000|2022-06-21 12:40:00|105.18|103.18|105.04|103.04|105.53|103.53|104.9|102.9|0
1655815500000|2022-06-21 12:45:00|105.01|103.01|104.97|102.97|105.25|103.25|104.8|102.8|0
1655815800000|2022-06-21 12:50:00|104.9|102.9|104.83|102.83|105.18|103.18|104.42|102.42|0
1655816100000|2022-06-21 12:55:00|104.76|102.76|103.66|101.66|104.76|102.76|103.59|101.59|0
1655816400000|2022-06-21 13:00:00|103.59|101.59|104.62|102.62|104.69|102.69|103.48|101.48|0
1655816700000|2022-06-21 13:05:00|104.69|102.69|105.31|103.31|105.45|103.45|104.34|102.34|0
1655817000000|2022-06-21 13:10:00|105.24|103.24|105.45|103.45|105.45|103.45|104.83|102.83|0
1655817300000|2022-06-21 13:15:00|105.38|103.38|105.1|103.1|105.59|103.59|104.82|102.82|0
1655817600000|2022-06-21 13:20:00|105.03|103.03|105.73|103.73|105.8|103.8|104.75|102.75|0
1655817900000|2022-06-21 13:25:00|105.66|103.66|105.86|103.86|105.86|103.86|104.96|102.96|0
1655818200000|2022-06-21 13:30:00|106.18|104.18|107.33|105.33|107.69|105.69|106|104|0
1655818500000|2022-06-21 13:35:00|107.48|105.48|110.28|108.28|110.39|108.39|107.26|105.26|0
1655818800000|2022-06-21 13:40:00|110.39|108.39|111.76|109.76|112.34|110.34|110.32|108.32|0
1655819100000|2022-06-21 13:45:00|111.83|109.83|110.57|108.57|112.13|110.13|109.64|107.64|0
1655819400000|2022-06-21 13:50:00|110.64|108.64|111.44|109.44|111.65|109.65|109.93|107.93|0
1655819700000|2022-06-21 13:55:00|111.22|109.22|114.13|112.13|114.35|112.35|111.22|109.22|0
1655820000000|2022-06-21 14:00:00|114.31|112.31|114.87|112.87|114.94|112.94|113.03|111.03|0
1655820300000|2022-06-21 14:05:00|114.79|112.79|114.3|112.3|116.98|114.98|101.7|99.7|0
1655820600000|2022-06-21 14:10:00|114.52|112.52|115.33|113.33|115.77|113.77|114.01|112.01|0
1655820900000|2022-06-21 14:15:00|115.55|113.55|114.89|112.89|115.7|113.7|114|112|0
1655821200000|2022-06-21 14:20:00|114.81|112.81|116.66|114.66|116.96|114.96|114.15|112.15|0
1655821500000|2022-06-21 14:25:00|116.59|114.59|115.7|113.7|116.81|114.81|114.88|112.88|0
1655821800000|2022-06-21 14:30:00|115.99|113.99|116.06|114.06|117.93|115.93|115.4|113.4|0
1655822100000|2022-06-21 14:35:00|116.14|114.14|116.88|114.88|116.88|114.88|115.32|113.32|0
1655822400000|2022-06-21 14:40:00|116.96|114.96|116.66|114.66|117.4|115.4|116.43|114.43|0
1655822700000|2022-06-21 14:45:00|116.81|114.81|117.7|115.7|118.23|116.23|116.28|114.28|0
1655823000000|2022-06-21 14:50:00|117.78|115.78|119.34|117.34|119.5|117.5|117.78|115.78|0
1655823300000|2022-06-21 14:55:00|119.27|117.27|120.07|118.07|120.53|118.53|119.04|117.04|0
1655823600000|2022-06-21 15:00:00|120|118|120.37|118.37|120.53|118.53|119.32|117.32|0
1655823900000|2022-06-21 15:05:00|120.22|118.22|119.62|117.62|120.22|118.22|119.16|117.16|0
1655824200000|2022-06-21 15:10:00|119.77|117.77|118.03|116.03|119.77|117.77|117.81|115.81|0
1655824500000|2022-06-21 15:15:00|117.88|115.88|118.41|116.41|119.35|117.35|117.73|115.73|0
1655824800000|2022-06-21 15:20:00|118.56|116.56|117.28|115.28|119.01|117.01|116.99|114.99|0
1655825100000|2022-06-21 15:25:00|117.36|115.36|117.28|115.28|117.96|115.96|117.06|115.06|0
1655825400000|2022-06-21 15:30:00|117.36|115.36|115.83|113.83|118.06|116.06|115.68|113.68|0
1655825700000|2022-06-21 15:35:00|115.91|113.91|116.49|114.49|118.96|116.96|115.68|113.68|0
1655826000000|2022-06-21 15:40:00|116.42|114.42|116.57|114.57|117.38|115.38|115.9|113.9|0
1655826300000|2022-06-21 15:45:00|116.64|114.64|117.77|115.77|117.77|115.77|115.31|113.31|0
1655826600000|2022-06-21 15:50:00|117.92|115.92|116.21|114.21|118.14|116.14|116.21|114.21|0
1655826900000|2022-06-21 15:55:00|116.28|114.28|115.84|113.84|117.25|115.25|115.84|113.84|0
1655827200000|2022-06-21 16:00:00|115.77|113.77|115.86|113.86|117.54|115.54|115.49|113.49|0
1655827500000|2022-06-21 16:05:00|115.79|113.79|115.35|113.35|116.53|114.53|115.13|113.13|0
1655827800000|2022-06-21 16:10:00|115.42|113.42|116.01|114.01|116.16|114.16|114.83|112.83|0
1655828100000|2022-06-21 16:15:00|116.08|114.08|116.97|114.97|116.97|114.97|115.64|113.64|0
1655828400000|2022-06-21 16:20:00|116.89|114.89|117.04|115.04|117.26|115.26|116.08|114.08|0
1655828700000|2022-06-21 16:25:00|117.19|115.19|117.19|115.19|117.86|115.86|116.74|114.74|0
1655829000000|2022-06-21 16:30:00|117.22|115.22|117.56|115.56|117.86|115.86|116.74|114.74|0
1655829300000|2022-06-21 16:35:00|117.48|115.48|118.38|116.38|118.75|116.75|117.48|115.48|0
1655829600000|2022-06-21 16:40:00|118.3|116.3|118.6|116.6|118.75|116.75|117.48|115.48|0
1655829900000|2022-06-21 16:45:00|118.67|116.67|118.3|116.3|118.67|116.67|117.7|115.7|0
1655830200000|2022-06-21 16:50:00|118.52|116.52|117.91|115.91|118.67|116.67|117.24|115.24|0
1655830500000|2022-06-21 16:55:00|117.83|115.83|118.51|116.51|118.66|116.66|117.61|115.61|0
1655830800000|2022-06-21 17:00:00|118.66|116.66|118.28|116.28|118.81|116.81|117.83|115.83|0
1655831100000|2022-06-21 17:05:00|118.32|116.32|118.28|116.28|118.43|116.43|117.08|115.08|0
1655831400000|2022-06-21 17:10:00|118.35|116.35|119.25|117.25|119.63|117.63|117.98|115.98|0
1655831700000|2022-06-21 17:15:00|119.33|117.33|118.58|116.58|119.33|117.33|118.2|116.2|0
1655832000000|2022-06-21 17:20:00|118.65|116.65|118.2|116.2|118.88|116.88|117.53|115.53|0
1655832300000|2022-06-21 17:25:00|118.12|116.12|117.53|115.53|118.5|116.5|117.45|115.45|0
1655832600000|2022-06-21 17:30:00|117.45|115.45|118.65|116.65|118.87|116.87|117.45|115.45|0
1655832900000|2022-06-21 17:35:00|118.72|116.72|117.52|115.52|118.72|116.72|117.45|115.45|0
1655833200000|2022-06-21 17:40:00|117.45|115.45|117.82|115.82|117.89|115.89|116.55|114.55|0
1655833500000|2022-06-21 17:45:00|117.97|115.97|117.74|115.74|117.97|115.97|117|115|0
1655833800000|2022-06-21 17:50:00|117.82|115.82|116.85|114.85|117.97|115.97|116.85|114.85|0
1655834100000|2022-06-21 17:55:00|116.77|114.77|116.33|114.33|116.92|114.92|116.03|114.03|0
1655834400000|2022-06-21 18:00:00|116.4|114.4|116.03|114.03|116.47|114.47|115.51|113.51|0
1655834700000|2022-06-21 18:05:00|115.95|113.95|116.99|114.99|117.22|115.22|115.81|113.81|0
1655835000000|2022-06-21 18:10:00|117.07|115.07|116.54|114.54|117.96|115.96|116.47|114.47|0
1655835300000|2022-06-21 18:15:00|116.62|114.62|117.14|115.14|117.81|115.81|116.4|114.4|0
1655835600000|2022-06-21 18:20:00|117.06|115.06|116.76|114.76|117.66|115.66|116.39|114.39|0
1655835900000|2022-06-21 18:25:00|116.84|114.84|117.58|115.58|117.81|115.81|116.69|114.69|0
1655836200000|2022-06-21 18:30:00|117.66|115.66|118.18|116.18|118.18|116.18|117.13|115.13|0
1655836500000|2022-06-21 18:35:00|118.1|116.1|116.31|114.31|118.33|116.33|115.94|113.94|0
1655836800000|2022-06-21 18:40:00|116.39|114.39|119.24|117.24|119.61|117.61|116.02|114.02|0
1655837100000|2022-06-21 18:45:00|119.16|117.16|118.41|116.41|119.39|117.39|118.26|116.26|0
1655837400000|2022-06-21 18:50:00|118.34|116.34|120.9|118.9|121.05|119.05|118.34|116.34|0
1655837700000|2022-06-21 18:55:00|121.01|119.01|121.2|119.2|121.43|119.43|120.59|118.59|0
1655838000000|2022-06-21 19:00:00|121.28|119.28|121.81|119.81|122.27|120.27|120.82|118.82|0
1655838300000|2022-06-21 19:05:00|121.88|119.88|121.93|119.93|123.01|121.01|121.12|119.12|0
1655838600000|2022-06-21 19:10:00|122.01|120.01|122.01|120.01|122.7|120.7|121.55|119.55|0
1655838900000|2022-06-21 19:15:00|122.08|120.08|121.17|119.17|122.24|120.24|121.02|119.02|0
1655839200000|2022-06-21 19:20:00|121.09|119.09|121.62|119.62|122.16|120.16|120.79|118.79|0
1655839500000|2022-06-21 19:25:00|121.47|119.47|119.79|117.79|121.62|119.62|119.04|117.04|0
1655839800000|2022-06-21 19:30:00|120.1|118.1|120.09|118.09|120.4|118.4|119.19|117.19|0
1655840100000|2022-06-21 19:35:00|119.9|117.9|119.87|117.87|120.56|118.56|118.44|116.44|0
1655840400000|2022-06-21 19:40:00|119.95|117.95|119.95|117.95|120.25|118.25|119.12|117.12|0
1655840700000|2022-06-21 19:45:00|120.02|118.02|119.87|117.87|120.17|118.17|119.42|117.42|0
1655841000000|2022-06-21 19:50:00|121.08|119.08|119.95|117.95|121.16|119.16|119.42|117.42|0
1655841300000|2022-06-21 19:55:00|119.72|117.72|118.22|116.22|119.72|117.72|116.95|114.95|0
1655841600000|2022-06-21 20:00:00|117.77|115.77|120.27|118.27|120.72|118.72|116.22|114.22|0
1655841900000|2022-06-21 20:05:00|120.35|118.35|120.42|118.42|121.1|119.1|120.2|118.2|0
1655842200000|2022-06-21 20:10:00|120.57|118.57|120.72|118.72|121.17|119.17|120.2|118.2|0
1655842500000|2022-06-21 20:15:00|121.3|118.9|121.3|118.9|121.45|119.05|121.15|118.75|0
1655842800000|2022-06-21 20:20:00|121.26|118.86|121.75|119.35|121.97|119.57|121.26|118.86|0
1655843100000|2022-06-21 20:25:00|121.67|119.27|121.67|119.27|121.75|119.35|121.52|119.12|0
1655843400000|2022-06-21 20:30:00|121.59|119.19|121.9|119.5|121.97|119.57|121.52|119.12|0
1655843700000|2022-06-21 20:35:00|121.82|119.42|121.89|119.49|122.2|119.8|121.82|119.42|0
1655844000000|2022-06-21 20:40:00|121.82|119.42|121.82|119.42|121.89|119.49|121.59|119.19|0
1655844300000|2022-06-21 20:45:00|121.89|119.49|121.97|119.57|122.04|119.64|121.78|119.38|0
1655844600000|2022-06-21 20:50:00|122.04|119.64|121.89|119.49|122.12|119.72|121.81|119.41|0
1655844900000|2022-06-21 20:55:00|121.74|119.34|121.62|119.22|121.85|119.45|121.43|119.03|0
1655845200000|2022-06-21 21:00:00|121.52|119.12|121.47|119.07|121.53|119.13|121.45|119.05|0
1655845500000|2022-06-21 21:05:00|121.48|119.08|121.44|119.04|121.48|119.08|121.4|119|0
1655845800000|2022-06-21 21:10:00|121.4|119|121.37|118.97|121.44|119.04|121.35|118.95|0
1655846100000|2022-06-21 21:15:00|121.39|118.99|121.62|119.22|121.81|119.41|121.39|118.99|0
1655846400000|2022-06-21 21:20:00|121.67|119.27|121.32|118.92|121.71|119.31|121.23|118.83|0
1655846700000|2022-06-21 21:25:00|121.31|118.91|121.44|119.04|121.46|119.06|121.31|118.91|0
1655847000000|2022-06-21 21:30:00|121.41|119.01|121.26|118.86|121.61|119.21|121.2|118.8|0
1655847300000|2022-06-21 21:35:00|121.28|118.88|121.24|118.84|121.29|118.89|121.22|118.82|0
1655847600000|2022-06-21 21:40:00|121.26|118.86|121.28|118.88|121.31|118.91|121.23|118.83|0
1655847900000|2022-06-21 21:45:00|121.29|118.89|121.48|119.08|121.48|119.08|121.29|118.89|0
1655848200000|2022-06-21 21:50:00|121.56|119.16|121.5|119.1|121.56|119.16|121.45|119.05|0
1655848500000|2022-06-21 21:55:00|121.51|119.11|121.3|118.9|121.51|119.11|121.05|118.65|0
1655848800000|2022-06-21 22:00:00|120.92|118.52|119.46|117.06|121|118.6|119.46|117.06|0
1655849100000|2022-06-21 22:05:00|119.39|116.99|119.76|117.36|119.99|117.59|119.09|116.69|0
1655849400000|2022-06-21 22:10:00|119.83|117.43|119.91|117.51|119.91|117.51|119.46|117.06|0
1655849700000|2022-06-21 22:15:00|119.83|117.43|119.68|117.28|119.87|117.47|119.46|117.06|0
1655850000000|2022-06-21 22:20:00|119.61|117.21|120.28|117.88|120.35|117.95|119.38|116.98|0
1655850300000|2022-06-21 22:25:00|120.35|117.95|120.09|117.69|120.35|117.95|119.98|117.58|0
1655850600000|2022-06-21 22:30:00|120.13|117.73|119.83|117.43|120.13|117.73|119.6|117.2|0
1655850900000|2022-06-21 22:35:00|120.01|117.61|119.45|117.05|120.01|117.61|119.26|116.86|0
1655851200000|2022-06-21 22:40:00|119.38|116.98|120.05|117.65|120.05|117.65|119.38|116.98|0
1655851500000|2022-06-21 22:45:00|119.97|117.57|119.9|117.5|120.27|117.87|119.9|117.5|0
1655851800000|2022-06-21 22:50:00|119.97|117.57|119.9|117.5|120.12|117.72|119.82|117.42|0
1655852100000|2022-06-21 22:55:00|119.93|117.53|120.42|118.02|120.42|118.02|119.78|117.38|0
1655852400000|2022-06-21 23:00:00|120.38|117.98|119.89|117.49|120.42|118.02|119.59|117.19|0
1655852700000|2022-06-21 23:05:00|119.82|117.42|119.44|117.04|119.97|117.57|119.44|117.04|0
1655853000000|2022-06-21 23:10:00|119.37|116.97|119.22|116.82|119.52|117.12|119.14|116.74|0
1655853300000|2022-06-21 23:15:00|119.29|116.89|118.77|116.37|119.29|116.89|118.69|116.29|0
1655853600000|2022-06-21 23:20:00|118.69|116.29|118.99|116.59|118.99|116.59|118.62|116.22|0
1655853900000|2022-06-21 23:25:00|118.95|116.55|118.84|116.44|119.21|116.81|118.84|116.44|0
1655854200000|2022-06-21 23:30:00|118.95|116.55|119.73|117.33|119.73|117.33|118.87|116.47|0
1655854500000|2022-06-21 23:35:00|119.77|117.37|119.66|117.26|119.77|117.37|119.36|116.96|0
1655854800000|2022-06-21 23:40:00|119.73|117.33|119.24|116.84|119.73|117.33|119.06|116.66|0
1655855100000|2022-06-21 23:45:00|119.28|116.88|119.73|117.33|119.8|117.4|119.13|116.73|0
1655855400000|2022-06-21 23:50:00|119.8|117.4|120.03|117.63|120.18|117.78|119.73|117.33|0
1655855700000|2022-06-21 23:55:00|120.1|117.7|120.1|117.7|120.18|117.78|119.95|117.55|0
1655856000000|2022-06-22 00:00:00|120.14|117.74|119.13|116.73|120.32|117.92|119.05|116.65|0
1655856300000|2022-06-22 00:05:00|119.09|116.69|117.82|115.42|119.2|116.8|117.64|115.24|0
1655856600000|2022-06-22 00:10:00|117.86|115.46|117.12|114.72|117.94|115.54|116.75|114.35|0
1655856900000|2022-06-22 00:15:00|117.2|114.8|117.49|115.09|117.79|115.39|116.9|114.5|0
1655857200000|2022-06-22 00:20:00|117.6|115.2|116.97|114.57|118.16|115.76|116.97|114.57|0
1655857500000|2022-06-22 00:25:00|117.05|114.65|117.71|115.31|118|115.6|117.01|114.61|0
1655857800000|2022-06-22 00:30:00|117.78|115.38|116.75|114.35|117.93|115.53|116.71|114.31|0
1655858100000|2022-06-22 00:35:00|116.82|114.42|116.82|114.42|117.45|115.05|116.78|114.38|0
1655858400000|2022-06-22 00:40:00|116.89|114.49|117.11|114.71|117.11|114.71|116.75|114.35|0
1655858700000|2022-06-22 00:45:00|117.07|114.67|116.45|114.05|117.11|114.71|116.38|113.98|0
1655859000000|2022-06-22 00:50:00|116.38|113.98|116.37|113.97|116.6|114.2|116.01|113.61|0
1655859300000|2022-06-22 00:55:00|116.41|114.01|116.7|114.3|116.81|114.41|116.3|113.9|0
1655859600000|2022-06-22 01:00:00|116.74|114.34|116.37|113.97|116.78|114.38|116.15|113.75|0
1655859900000|2022-06-22 01:05:00|116.45|114.05|117.03|114.63|117.07|114.67|116.44|114.04|0
1655860200000|2022-06-22 01:10:00|116.99|114.59|117.03|114.63|117.36|114.96|116.81|114.41|0
1655860500000|2022-06-22 01:15:00|117.07|114.67|117.21|114.81|117.4|115|116.88|114.48|0
1655860800000|2022-06-22 01:20:00|117.29|114.89|116.92|114.52|117.54|115.14|116.92|114.52|0
1655861100000|2022-06-22 01:25:00|116.88|114.48|116.95|114.55|117.32|114.92|116.88|114.48|0
1655861400000|2022-06-22 01:30:00|116.88|114.48|116.4|114|117.17|114.77|116.22|113.82|0
1655861700000|2022-06-22 01:35:00|116.44|114.04|115.19|112.79|116.58|114.18|115.05|112.65|0
1655862000000|2022-06-22 01:40:00|115.12|112.72|114.39|111.99|115.41|113.01|114.32|111.92|0
1655862300000|2022-06-22 01:45:00|114.32|111.92|114.97|112.57|115.08|112.68|114.1|111.7|0
1655862600000|2022-06-22 01:50:00|114.86|112.46|114.68|112.28|115.19|112.79|114.39|111.99|0
1655862900000|2022-06-22 01:55:00|114.61|112.21|114.93|112.53|115.04|112.64|114.24|111.84|0
1655863200000|2022-06-22 02:00:00|114.97|112.57|115.4|113|115.48|113.08|114.97|112.57|0
1655863500000|2022-06-22 02:05:00|115.36|112.96|115|112.6|115.48|113.08|114.75|112.35|0
1655863800000|2022-06-22 02:10:00|115.04|112.64|115.11|112.71|115.51|113.11|114.89|112.49|0
1655864100000|2022-06-22 02:15:00|115.04|112.64|114.12|111.72|115.07|112.67|114.09|111.69|0
1655864400000|2022-06-22 02:20:00|114.16|111.76|113.8|111.4|114.38|111.98|113.51|111.11|0
1655864700000|2022-06-22 02:25:00|113.83|111.43|113.83|111.43|113.94|111.54|113.51|111.11|0
1655865000000|2022-06-22 02:30:00|113.8|111.4|113.94|111.54|113.94|111.54|113.72|111.32|0
1655865300000|2022-06-22 02:35:00|113.87|111.47|113.87|111.47|114.52|112.12|113.72|111.32|0
1655865600000|2022-06-22 02:40:00|113.79|111.39|112.86|110.46|114.08|111.68|112.78|110.38|0
1655865900000|2022-06-22 02:45:00|112.71|110.31|111.85|109.45|112.75|110.35|111.85|109.45|0
1655866200000|2022-06-22 02:50:00|111.92|109.52|111.92|109.52|112.14|109.74|111.49|109.09|0
1655866500000|2022-06-22 02:55:00|111.85|109.45|110.92|108.52|111.99|109.59|110.92|108.52|0
1655866800000|2022-06-22 03:00:00|110.85|108.45|110.88|108.48|111.56|109.16|110.78|108.38|0
1655867100000|2022-06-22 03:05:00|110.92|108.52|110.42|108.02|111.24|108.84|110.42|108.02|0
1655867400000|2022-06-22 03:10:00|110.49|108.09|110.64|108.24|110.64|108.24|109.93|107.53|0
1655867700000|2022-06-22 03:15:00|110.6|108.2|110.78|108.38|110.85|108.45|110.35|107.95|0
1655868000000|2022-06-22 03:20:00|110.7|108.3|110.63|108.23|111.13|108.73|110.63|108.23|0
1655868300000|2022-06-22 03:25:00|110.7|108.3|111.13|108.73|111.34|108.94|110.7|108.3|0
1655868600000|2022-06-22 03:30:00|111.06|108.66|110.35|107.95|111.06|108.66|109.99|107.59|0
1655868900000|2022-06-22 03:35:00|110.31|107.91|109.64|107.24|110.35|107.95|109.5|107.1|0
1655869200000|2022-06-22 03:40:00|109.74|107.34|110.16|107.76|110.27|107.87|109.57|107.17|0
1655869500000|2022-06-22 03:45:00|110.13|107.73|110.55|108.15|110.77|108.37|110.06|107.66|0
1655869800000|2022-06-22 03:50:00|110.59|108.19|110.73|108.33|111.23|108.83|110.55|108.15|0
1655870100000|2022-06-22 03:55:00|110.69|108.29|110.69|108.29|110.83|108.43|110.48|108.08|0
1655870400000|2022-06-22 04:00:00|110.66|108.26|110.41|108.01|110.69|108.29|110.41|108.01|0
1655870700000|2022-06-22 04:05:00|110.34|107.94|110.58|108.18|110.76|108.36|110.34|107.94|0
1655871000000|2022-06-22 04:10:00|110.62|108.22|111.78|109.38|111.82|109.42|106.89|104.49|0
1655871300000|2022-06-22 04:15:00|111.75|109.35|110.72|108.32|111.75|109.35|108.47|106.07|0
1655871600000|2022-06-22 04:20:00|110.76|108.36|110.93|108.53|111.18|108.78|110.51|108.11|0
1655871900000|2022-06-22 04:25:00|110.97|108.57|110.79|108.39|111.15|108.75|110.68|108.28|0
1655872200000|2022-06-22 04:30:00|110.75|108.35|111.21|108.81|111.29|108.89|110.72|108.32|0
1655872500000|2022-06-22 04:35:00|111.25|108.85|111.21|108.81|111.28|108.88|111|108.6|0
1655872800000|2022-06-22 04:40:00|111.18|108.78|111.35|108.95|111.43|109.03|111.18|108.78|0
1655873100000|2022-06-22 04:45:00|111.39|108.99|110.61|108.21|111.39|108.99|109.2|106.8|0
1655873400000|2022-06-22 04:50:00|110.72|108.32|110.33|107.93|110.82|108.42|110.22|107.82|0
1655873700000|2022-06-22 04:55:00|110.4|108|110.61|108.21|110.64|108.24|110.36|107.96|0
1655874000000|2022-06-22 05:00:00|110.64|108.24|111.21|108.81|111.46|109.06|110.43|108.03|0
1655874300000|2022-06-22 05:05:00|111.1|108.7|110.96|108.56|111.39|108.99|110.68|108.28|0
1655874600000|2022-06-22 05:10:00|111.03|108.63|109.82|107.42|111.17|108.77|109.75|107.35|0
1655874900000|2022-06-22 05:15:00|109.75|107.35|110.28|107.88|110.32|107.92|109.75|107.35|0
1655875200000|2022-06-22 05:20:00|110.25|107.85|110.67|108.27|110.81|108.41|110.03|107.63|0
1655875500000|2022-06-22 05:25:00|110.53|108.13|110.39|107.99|110.53|108.13|110.21|107.81|0
1655875800000|2022-06-22 05:30:00|110.35|107.95|110.1|107.7|110.39|107.99|110.03|107.63|0
1655876100000|2022-06-22 05:35:00|110.03|107.63|109.39|106.99|110.03|107.63|109.25|106.85|0
1655876400000|2022-06-22 05:40:00|109.46|107.06|108.83|106.43|109.57|107.17|108.76|106.36|0
1655876700000|2022-06-22 05:45:00|108.9|106.5|108.97|106.57|109.04|106.64|108.62|106.22|0
1655877000000|2022-06-22 05:50:00|108.93|106.53|107.5|105.1|108.97|106.57|107.22|104.82|0
1655877300000|2022-06-22 05:55:00|107.36|104.96|107.29|104.89|107.81|105.41|106.94|104.54|0
1655877600000|2022-06-22 06:00:00|107.36|104.96|107.71|105.31|108.47|106.07|107.22|104.82|0
1655877900000|2022-06-22 06:05:00|107.64|105.24|107.7|105.3|108.4|106|107.56|105.16|0
1655878200000|2022-06-22 06:10:00|107.63|105.23|106.49|104.09|107.91|105.51|106.38|103.98|0
1655878500000|2022-06-22 06:15:00|106.73|104.33|106|103.6|107.01|104.61|105.62|103.22|0
1655878800000|2022-06-22 06:20:00|105.97|103.57|106.87|104.47|107|104.6|105.83|103.43|0
1655879100000|2022-06-22 06:25:00|106.93|104.53|106.55|104.15|107|104.6|106.24|103.84|0
1655879400000|2022-06-22 06:30:00|106.52|104.12|106.72|104.32|107.07|104.67|106.14|103.74|0
1655879700000|2022-06-22 06:35:00|106.69|104.29|106.89|104.49|106.89|104.49|106.38|103.98|0
1655880000000|2022-06-22 06:40:00|106.93|104.53|107.07|104.67|107.07|104.67|106.38|103.98|0
1655880300000|2022-06-22 06:45:00|107.03|104.63|107.55|105.15|107.69|105.29|106.86|104.46|0
1655880600000|2022-06-22 06:50:00|107.62|105.22|107.2|104.8|107.9|105.5|106.93|104.53|0
1655880900000|2022-06-22 06:55:00|107.27|104.87|109.56|107.16|109.63|107.23|105.96|103.56|0
1655881200000|2022-06-22 07:00:00|109.73|107.33|107.15|104.75|109.84|107.44|106.98|104.58|0
1655881500000|2022-06-22 07:05:00|106.75|104.78|104.25|102.25|106.78|104.78|103.61|101.61|0
1655881800000|2022-06-22 07:10:00|103.98|101.98|105.72|103.72|105.72|103.72|102.58|100.58|0
1655882100000|2022-06-22 07:15:00|105.79|103.79|105.38|103.38|106.27|104.27|105.07|103.07|0
1655882400000|2022-06-22 07:20:00|105.1|103.1|104.02|102.02|105.38|103.38|103.34|101.34|0
1655882700000|2022-06-22 07:25:00|104.22|102.22|102.62|100.62|105.24|103.24|102.25|100.25|0
1655883000000|2022-06-22 07:30:00|102.39|100.39|104.72|102.72|105.16|103.16|102.22|100.22|0
1655883300000|2022-06-22 07:35:00|104.79|102.79|103.9|101.9|104.89|102.89|103.53|101.53|0
1655883600000|2022-06-22 07:40:00|103.83|101.83|102.65|100.65|104.17|102.17|102.65|100.65|0
1655883900000|2022-06-22 07:45:00|102.58|100.58|102.48|100.08|102.89|100.89|101.74|99.34|0
1655884200000|2022-06-22 07:50:00|102.51|100.11|101.94|99.54|102.95|100.55|101.74|99.34|0
1655884500000|2022-06-22 07:55:00|101.87|99.47|102.11|99.71|102.54|100.14|101.67|99.27|0
1655884800000|2022-06-22 08:00:00|102.14|99.74|101.4|99|103.01|100.61|101.1|98.7|0
1655885100000|2022-06-22 08:05:00|101.37|98.97|101.74|99.34|101.74|99.34|100.61|98.21|0
1655885400000|2022-06-22 08:10:00|101.87|99.47|102.67|100.27|103.35|100.95|101.8|99.4|0
1655885700000|2022-06-22 08:15:00|102.61|100.21|102.07|99.67|103.08|100.68|102.07|99.67|0
1655886000000|2022-06-22 08:20:00|102.14|99.74|102.3|99.9|102.87|100.47|101.8|99.4|0
1655886300000|2022-06-22 08:25:00|102.27|99.87|101.96|99.56|102.47|100.07|101.6|99.2|0
1655886600000|2022-06-22 08:30:00|101.9|99.5|103.07|100.67|103.48|101.08|101.73|99.33|0
1655886900000|2022-06-22 08:35:00|103|100.6|102.74|100.34|103.49|101.09|102.34|99.94|0
1655887200000|2022-06-22 08:40:00|102.81|100.41|102.14|99.74|102.94|100.54|101.87|99.47|0
1655887500000|2022-06-22 08:45:00|102.17|99.77|101.53|99.13|102.2|99.8|101.4|99|0
1655887800000|2022-06-22 08:50:00|101.56|99.16|102.54|100.14|102.67|100.27|101.5|99.1|0
1655888100000|2022-06-22 08:55:00|102.57|100.17|102.87|100.47|103.01|100.61|102.4|100|0
1655888400000|2022-06-22 09:00:00|102.9|100.5|103.27|100.87|103.82|101.42|102.9|100.5|0
1655888700000|2022-06-22 09:05:00|103.24|100.84|103.07|100.67|103.48|101.08|102.8|100.4|0
1655889000000|2022-06-22 09:10:00|103.1|100.7|102.66|100.26|103.17|100.77|102.53|100.13|0
1655889300000|2022-06-22 09:15:00|102.53|100.13|103.95|101.55|104.08|101.68|102.46|100.06|0
1655889600000|2022-06-22 09:20:00|103.98|101.58|104.56|102.16|104.83|102.43|103.74|101.34|0
1655889900000|2022-06-22 09:25:00|104.49|102.09|104.35|101.95|104.69|102.29|104.15|101.75|0
1655890200000|2022-06-22 09:30:00|104.22|101.82|103.64|101.24|104.35|101.95|103.54|101.14|0
1655890500000|2022-06-22 09:35:00|103.6|101.2|104.18|101.78|104.49|102.09|103.6|101.2|0
1655890800000|2022-06-22 09:40:00|104.21|101.81|104.69|102.29|104.86|102.46|103.8|101.4|0
1655891100000|2022-06-22 09:45:00|104.48|102.08|103.84|101.44|104.72|102.32|103.74|101.34|0
1655891400000|2022-06-22 09:50:00|103.9|101.5|104.85|102.45|104.89|102.49|103.8|101.4|0
1655891700000|2022-06-22 09:55:00|104.79|102.39|104.72|102.32|105.1|102.7|104.38|101.98|0
1655892000000|2022-06-22 10:00:00|104.68|102.28|105.16|102.76|105.3|102.9|104.31|101.91|0
1655892300000|2022-06-22 10:05:00|105.26|102.86|105.85|103.45|105.85|103.45|105.26|102.86|0
1655892600000|2022-06-22 10:10:00|105.78|103.38|105.84|103.44|106.26|103.86|105.64|103.24|0
1655892900000|2022-06-22 10:15:00|105.88|103.48|105.57|103.17|106.19|103.79|105.43|103.03|0
1655893200000|2022-06-22 10:20:00|105.6|103.2|106.46|104.06|106.53|104.13|105.6|103.2|0
1655893500000|2022-06-22 10:25:00|106.39|103.99|106.32|103.92|106.7|104.3|106.18|103.78|0
1655893800000|2022-06-22 10:30:00|106.6|104.2|106.18|103.78|106.6|104.2|106.11|103.71|0
1655894100000|2022-06-22 10:35:00|106.25|103.85|105.7|103.3|106.49|104.09|105.43|103.03|0
1655894400000|2022-06-22 10:40:00|105.63|103.23|105.22|102.82|105.63|103.23|104.67|102.27|0
1655894700000|2022-06-22 10:45:00|105.18|102.78|106.21|103.81|106.25|103.85|105.15|102.75|0
1655895000000|2022-06-22 10:50:00|106.25|103.85|106.52|104.12|106.66|104.26|106.04|103.64|0
1655895300000|2022-06-22 10:55:00|106.55|104.15|105.56|103.16|106.55|104.15|105.42|103.02|0
1655895600000|2022-06-22 11:00:00|105.8|103.4|106.62|104.22|107.07|104.67|105.62|103.22|0
1655895900000|2022-06-22 11:05:00|106.59|104.19|106.62|104.22|106.93|104.53|106.24|103.84|0
1655896200000|2022-06-22 11:10:00|106.65|104.25|107.5|105.1|107.91|105.51|106.52|104.12|0
1655896500000|2022-06-22 11:15:00|107.43|105.03|108.89|106.49|108.89|106.49|107.36|104.96|0
1655896800000|2022-06-22 11:20:00|108.82|106.42|108.5|106.1|109.24|106.84|108.4|106|0
1655897100000|2022-06-22 11:25:00|108.64|106.24|109.38|106.98|109.38|106.98|108.57|106.17|0
1655897400000|2022-06-22 11:30:00|109.48|107.08|109.3|106.9|109.66|107.26|108.96|106.56|0
1655897700000|2022-06-22 11:35:00|109.34|106.94|108.74|106.34|109.41|107.01|108.46|106.06|0
1655898000000|2022-06-22 11:40:00|108.71|106.31|108.11|105.71|108.81|106.41|108.11|105.71|0
1655898300000|2022-06-22 11:45:00|108.15|105.75|107.56|105.16|108.18|105.78|107.42|105.02|0
1655898600000|2022-06-22 11:50:00|107.63|105.23|107.69|105.29|107.83|105.43|107.49|105.09|0
1655898900000|2022-06-22 11:55:00|107.66|105.26|107.07|104.67|107.83|105.43|107|104.6|0
1655899200000|2022-06-22 12:00:00|107|104.6|106.79|104.39|107.66|105.26|106.52|104.12|0
1655899500000|2022-06-22 12:05:00|106.82|104.42|106.51|104.11|107|104.6|106.24|103.84|0
1655899800000|2022-06-22 12:10:00|106.45|104.05|106.51|104.11|107|104.6|106.31|103.91|0
1655900100000|2022-06-22 12:15:00|106.44|104.04|105.41|103.01|106.72|104.32|105.24|102.84|0
1655900400000|2022-06-22 12:20:00|105.28|102.88|105.55|103.15|105.62|103.22|105.1|102.7|0
1655900700000|2022-06-22 12:25:00|105.62|103.22|105.65|103.25|106.1|103.7|105.48|103.08|0
1655901000000|2022-06-22 12:30:00|105.62|103.22|104.66|102.26|105.75|103.35|104.22|101.82|0
1655901300000|2022-06-22 12:35:00|104.62|102.22|104.32|101.92|104.8|102.4|103.91|101.51|0
1655901600000|2022-06-22 12:40:00|104.25|101.85|104.79|102.39|104.79|102.39|103.91|101.51|0
1655901900000|2022-06-22 12:45:00|104.72|102.32|104.59|102.19|105.06|102.66|104.48|102.08|0
1655902200000|2022-06-22 12:50:00|104.52|102.12|105.23|102.83|106.02|103.62|104.04|101.64|0
1655902500000|2022-06-22 12:55:00|105.2|102.8|107.29|104.89|107.4|105|105.2|102.8|0
1655902800000|2022-06-22 13:00:00|107.33|104.93|105.74|103.34|107.33|104.93|105.67|103.27|0
1655903100000|2022-06-22 13:05:00|105.67|103.27|105.91|103.51|106.02|103.62|104.99|102.59|0
1655903400000|2022-06-22 13:10:00|105.95|103.55|106.36|103.96|106.77|104.37|105.47|103.07|0
1655903700000|2022-06-22 13:15:00|106.32|103.92|106.63|104.23|106.77|104.37|105.74|103.34|0
1655904000000|2022-06-22 13:20:00|106.56|104.16|108.12|105.72|108.29|105.89|106.56|104.16|0
1655904300000|2022-06-22 13:25:00|107.95|105.55|109.55|107.15|110.18|107.78|107.04|104.64|0
1655904600000|2022-06-22 13:30:00|109.34|106.94|110.88|108.48|115.19|112.79|108.22|105.82|0
1655904900000|2022-06-22 13:35:00|110.59|108.19|109.43|107.03|111.06|108.66|108.51|106.11|0
1655905200000|2022-06-22 13:40:00|109.5|107.1|111.2|108.8|111.27|108.87|107.81|105.41|0
1655905500000|2022-06-22 13:45:00|111.34|108.94|113.02|110.62|113.67|111.27|110.49|108.09|0
1655905800000|2022-06-22 13:50:00|112.66|110.26|117.32|114.92|117.39|114.99|110.66|108.26|0
1655906100000|2022-06-22 13:55:00|117.39|114.99|115.68|113.28|119.13|116.73|115.68|113.28|0
1655906400000|2022-06-22 14:00:00|115.82|113.42|115.38|112.98|117.07|114.67|113.71|111.31|0
1655906700000|2022-06-22 14:05:00|115.46|113.06|117.21|114.81|117.84|115.44|114.29|111.89|0
1655907000000|2022-06-22 14:10:00|117.36|114.96|119.74|117.34|119.96|117.56|116.04|113.64|0
1655907300000|2022-06-22 14:15:00|119.59|117.19|122.98|120.58|122.98|120.58|119.21|116.81|0
1655907600000|2022-06-22 14:20:00|122.91|120.51|125.76|123.36|125.96|123.56|122.05|119.65|0
1655907900000|2022-06-22 14:25:00|125.73|123.33|126.5|124.1|126.5|124.1|124.95|122.55|0
1655908200000|2022-06-22 14:30:00|126.73|124.33|127.2|124.8|128.29|125.89|126.04|123.64|0
1655908500000|2022-06-22 14:35:00|127.12|124.72|129.86|127.46|130.1|127.7|126.58|124.18|0
1655908800000|2022-06-22 14:40:00|129.94|127.54|128.52|126.12|130.02|127.62|127.74|125.34|0
1655909100000|2022-06-22 14:45:00|128.6|126.2|126.65|124.25|128.68|126.28|125.03|122.63|0
1655909400000|2022-06-22 14:50:00|126.57|124.17|126.18|123.78|127.35|124.95|125.8|123.4|0
1655909700000|2022-06-22 14:55:00|126.11|123.71|126.49|124.09|126.65|124.25|125.33|122.93|0
1655910000000|2022-06-22 15:00:00|126.41|124.01|123.68|121.28|126.65|124.25|122.35|119.95|0
1655910300000|2022-06-22 15:05:00|123.87|121.47|124.14|121.74|124.48|122.08|122.27|119.87|0
1655910600000|2022-06-22 15:10:00|123.98|121.58|123.67|121.27|124.67|122.27|123.52|121.12|0
1655910900000|2022-06-22 15:15:00|123.75|121.35|125.75|123.35|126.14|123.74|123.75|121.35|0
1655911200000|2022-06-22 15:20:00|125.83|123.43|125.21|122.81|125.83|123.43|124.21|121.81|0
1655911500000|2022-06-22 15:25:00|125.28|122.88|127.16|124.76|127.78|125.38|125.05|122.65|0
1655911800000|2022-06-22 15:30:00|127.23|124.83|128.71|126.31|130.09|127.69|127.15|124.75|0
1655912100000|2022-06-22 15:35:00|128.63|126.23|128.79|126.39|129.26|126.86|128.4|126|0
1655912400000|2022-06-22 15:40:00|128.87|126.47|124.84|122.44|128.91|126.51|124.68|122.28|0
1655912700000|2022-06-22 15:45:00|124.76|122.36|124.36|121.96|125.07|122.67|122.07|119.67|0
1655913000000|2022-06-22 15:50:00|124.51|122.11|122.3|119.9|124.74|122.34|121.93|119.53|0
1655913300000|2022-06-22 15:55:00|122.23|119.83|121.6|119.2|122.98|120.58|121.37|118.97|0
1655913600000|2022-06-22 16:00:00|121.52|119.12|122.2|119.8|124.94|122.54|121.14|118.74|0
1655913900000|2022-06-22 16:05:00|121.74|119.34|119.2|116.8|122.83|120.43|118.31|115.91|0
1655914200000|2022-06-22 16:10:00|119.35|116.95|120.54|118.14|121.22|118.82|119.12|116.72|0
1655914500000|2022-06-22 16:15:00|120.62|118.22|122.61|120.21|122.96|120.56|120.47|118.07|0
1655914800000|2022-06-22 16:20:00|122.5|120.1|121.63|119.23|124.34|121.94|121.41|119.01|0
1655915100000|2022-06-22 16:25:00|121.56|119.16|121.86|119.46|122.62|120.22|121.25|118.85|0
1655915400000|2022-06-22 16:30:00|121.63|119.23|123.07|120.67|123.38|120.98|121.4|119|0
1655915700000|2022-06-22 16:35:00|123.23|120.83|121.93|119.53|124.07|121.67|121.93|119.53|0
1655916000000|2022-06-22 16:40:00|122.08|119.68|123.91|121.51|123.91|121.51|122.08|119.68|0
1655916300000|2022-06-22 16:45:00|123.83|121.43|122.99|120.59|124.14|121.74|122.76|120.36|0
1655916600000|2022-06-22 16:50:00|123.14|120.74|123.14|120.74|123.6|121.2|122.31|119.91|0
1655916900000|2022-06-22 16:55:00|123.22|120.82|124.52|122.12|124.67|122.27|122.69|120.29|0
1655917200000|2022-06-22 17:00:00|124.44|122.04|122.45|120.05|124.83|122.43|121.62|119.22|0
1655917500000|2022-06-22 17:05:00|122.3|119.9|122.99|120.59|123.37|120.97|122.3|119.9|0
1655917800000|2022-06-22 17:10:00|122.91|120.51|124.28|121.88|124.52|122.12|122.91|120.51|0
1655918100000|2022-06-22 17:15:00|124.36|121.96|126.18|123.78|126.25|123.85|124.21|121.81|0
1655918400000|2022-06-22 17:20:00|126.33|123.93|126.95|124.55|127.26|124.86|125.87|123.47|0
1655918700000|2022-06-22 17:25:00|127.03|124.63|126.95|124.55|127.73|125.33|126.02|123.62|0
1655919000000|2022-06-22 17:30:00|126.87|124.47|125.24|122.84|126.87|124.47|125.24|122.84|0
1655919300000|2022-06-22 17:35:00|125.01|122.61|126.09|123.69|126.32|123.92|124.4|122|0
1655919600000|2022-06-22 17:40:00|126.01|123.61|126.87|124.47|126.87|124.47|125.63|123.23|0
1655919900000|2022-06-22 17:45:00|126.94|124.54|127.96|125.56|127.96|125.56|126.56|124.16|0
1655920200000|2022-06-22 17:50:00|127.88|125.48|126.47|124.07|127.96|125.56|126.09|123.69|0
1655920500000|2022-06-22 17:55:00|126.4|124|127.02|124.62|127.1|124.7|125.62|123.22|0
1655920800000|2022-06-22 18:00:00|127.33|124.93|127.8|125.4|128.42|126.02|126.71|124.31|0
1655921100000|2022-06-22 18:05:00|127.87|125.47|130.57|128.17|132.84|130.44|127.64|125.24|0
1655921400000|2022-06-22 18:10:00|131.3|128.9|131.38|128.98|131.46|129.06|130.34|127.94|0
1655921700000|2022-06-22 18:15:00|131.45|129.05|131.53|129.13|132.41|130.01|130.9|128.5|0
1655922000000|2022-06-22 18:20:00|131.45|129.05|129.95|127.07|131.69|129.29|128.45|126.05|0
1655922300000|2022-06-22 18:25:00|129.87|126.99|128.14|125.26|129.95|127.07|127.99|125.11|0
1655922600000|2022-06-22 18:30:00|128.3|125.42|128.84|125.96|129.08|126.2|128.02|125.14|0
1655922900000|2022-06-22 18:35:00|128.92|126.04|128.25|125.37|128.96|126.08|128.1|125.22|0
1655923200000|2022-06-22 18:40:00|128.06|125.18|127.51|125.11|128.76|125.88|126.65|124.25|0
1655923500000|2022-06-22 18:45:00|127.43|125.03|126.03|123.63|128.05|125.65|126.03|123.63|0
1655923800000|2022-06-22 18:50:00|125.87|123.47|126.14|123.74|126.34|123.94|123.83|121.43|0
1655924100000|2022-06-22 18:55:00|126.22|123.82|127.18|124.78|127.69|125.29|126.22|123.82|0
1655924400000|2022-06-22 19:00:00|127.23|124.83|126.3|123.9|127.93|125.53|125.63|123.23|0
1655924700000|2022-06-22 19:05:00|126.53|124.13|125.13|122.73|127.08|124.68|124.9|122.5|0
1655925000000|2022-06-22 19:10:00|125.06|122.66|124.67|122.27|125.44|123.04|123.75|121.35|0
1655925300000|2022-06-22 19:15:00|125.01|122.61|124.14|121.74|125.52|123.12|122.86|120.46|0
1655925600000|2022-06-22 19:20:00|124.06|121.66|124.37|121.97|125.14|122.74|123.91|121.51|0
1655925900000|2022-06-22 19:25:00|124.14|121.74|121.77|119.37|124.45|122.05|120.94|118.54|0
1655926200000|2022-06-22 19:30:00|121.54|119.14|120.63|118.23|122.68|120.28|120.63|118.23|0
1655926500000|2022-06-22 19:35:00|120.56|118.16|119.88|117.48|120.86|118.46|118.8|116.4|0
1655926800000|2022-06-22 19:40:00|119.58|117.18|120.1|117.7|120.63|118.23|118.39|115.99|0
1655927100000|2022-06-22 19:45:00|119.8|117.4|118.7|116.3|120.72|118.32|117.57|115.17|0
1655927400000|2022-06-22 19:50:00|118.96|116.56|121.9|119.5|122.28|119.88|118.22|115.82|0
1655927700000|2022-06-22 19:55:00|121.97|119.57|117.48|115.08|122.12|119.72|117.48|115.08|0
1655928000000|2022-06-22 20:00:00|117.92|115.52|118.88|116.48|119.33|116.93|117.55|115.15|0
1655928300000|2022-06-22 20:05:00|118.81|116.41|118.96|116.56|119.33|116.93|118.59|116.19|0
1655928600000|2022-06-22 20:10:00|118.88|116.48|119.18|116.78|119.63|117.23|118.88|116.48|0
1655928900000|2022-06-22 20:15:00|119.23|116.43|118.97|116.17|119.34|116.54|118.86|116.06|0
1655929200000|2022-06-22 20:20:00|119.01|116.21|119.75|116.95|119.75|116.95|118.93|116.13|0
1655929500000|2022-06-22 20:25:00|119.6|116.8|118.26|115.46|119.75|116.95|118.26|115.46|0
1655929800000|2022-06-22 20:30:00|118.41|115.61|117.7|114.9|118.41|115.61|117.52|114.72|0
1655930100000|2022-06-22 20:35:00|117.74|114.94|118.26|115.46|118.26|115.46|117.44|114.64|0
1655930400000|2022-06-22 20:40:00|118.33|115.53|117.69|114.89|118.55|115.75|117.2|114.4|0
1655930700000|2022-06-22 20:45:00|117.65|114.85|117.1|114.3|117.69|114.89|116.88|114.08|0
1655931000000|2022-06-22 20:50:00|117.06|114.26|116.8|114|117.32|114.52|116.8|114|0
1655931300000|2022-06-22 20:55:00|116.76|113.96|117.06|114.26|117.17|114.37|116.73|113.93|0
1655931600000|2022-06-22 21:00:00|117.05|114.25|116.91|114.11|117.05|114.25|116.86|114.06|0
1655931900000|2022-06-22 21:05:00|117.04|114.24|117.12|114.32|117.12|114.32|116.99|114.19|0
1655932200000|2022-06-22 21:10:00|117.11|114.31|116.95|114.15|117.15|114.35|116.93|114.13|0
1655932500000|2022-06-22 21:15:00|117.06|114.26|116.99|114.19|117.09|114.29|116.99|114.19|0
1655932800000|2022-06-22 21:20:00|117.06|114.26|116.95|114.15|117.07|114.27|116.95|114.15|0
1655933100000|2022-06-22 21:25:00|116.93|114.13|116.85|114.05|116.93|114.13|116.78|113.98|0
1655933400000|2022-06-22 21:30:00|116.84|114.04|116.8|114|117.07|114.27|116.8|114|0
1655933700000|2022-06-22 21:35:00|116.79|113.99|116.79|113.99|116.79|113.99|116.79|113.99|0
1655934000000|2022-06-22 21:40:00|116.89|114.09|116.82|114.02|116.96|114.16|116.78|113.98|0
1655934300000|2022-06-22 21:45:00|116.84|114.04|116.84|114.04|116.85|114.05|116.71|113.91|0
1655934600000|2022-06-22 21:50:00|116.86|114.06|116.93|114.13|116.93|114.13|116.86|114.06|0
1655934900000|2022-06-22 21:55:00|116.98|114.18|117.01|114.21|117.01|114.21|116.91|114.11|0
1655935200000|2022-06-22 22:00:00|117.33|114.53|117.44|114.64|117.96|115.16|116.96|114.16|0
1655935500000|2022-06-22 22:05:00|117.37|114.57|116.26|113.46|117.37|114.57|115.6|112.8|0
1655935800000|2022-06-22 22:10:00|116.23|113.43|116.78|113.98|116.78|113.98|116.15|113.35|0
1655936100000|2022-06-22 22:15:00|116.7|113.9|116.19|113.39|117.15|114.35|116.19|113.39|0
1655936400000|2022-06-22 22:20:00|116.26|113.46|115.6|112.8|116.37|113.57|115.6|112.8|0
1655936700000|2022-06-22 22:25:00|115.56|112.76|115.74|112.94|115.93|113.13|115.16|112.36|0
1655937000000|2022-06-22 22:30:00|115.85|113.05|115.52|112.72|115.85|113.05|115.34|112.54|0
1655937300000|2022-06-22 22:35:00|115.6|112.8|115.81|113.01|116.04|113.24|115.6|112.8|0
1655937600000|2022-06-22 22:40:00|115.74|112.94|115.99|113.19|116.11|113.31|115.52|112.72|0
1655937900000|2022-06-22 22:45:00|115.96|113.16|116.18|113.38|116.33|113.53|115.74|112.94|0
1655938200000|2022-06-22 22:50:00|116.14|113.34|115.88|113.08|116.29|113.49|115.74|112.94|0
1655938500000|2022-06-22 22:55:00|115.96|113.16|116.1|113.3|116.1|113.3|115.74|112.94|0
1655938800000|2022-06-22 23:00:00|116.14|113.34|115.62|112.82|116.14|113.34|115.59|112.79|0
1655939100000|2022-06-22 23:05:00|115.59|112.79|114.49|111.69|115.66|112.86|114.49|111.69|0
1655939400000|2022-06-22 23:10:00|114.56|111.76|114.05|111.25|114.67|111.87|113.8|111|0
1655939700000|2022-06-22 23:15:00|114.09|111.29|114.27|111.47|114.27|111.47|113.87|111.07|0
1655940000000|2022-06-22 23:20:00|114.34|111.54|112.82|110.02|114.34|111.54|112.82|110.02|0
1655940300000|2022-06-22 23:25:00|112.75|109.95|112.53|109.73|112.82|110.02|112.39|109.59|0
1655940600000|2022-06-22 23:30:00|112.57|109.77|111.71|108.91|112.57|109.77|111.39|108.59|0
1655940900000|2022-06-22 23:35:00|111.75|108.95|110.89|108.09|111.75|108.95|110.53|107.73|0
1655941200000|2022-06-22 23:40:00|110.85|108.05|111.6|108.8|111.96|109.16|110.85|108.05|0
1655941500000|2022-06-22 23:45:00|111.63|108.83|111.24|108.44|111.74|108.94|110.99|108.19|0
1655941800000|2022-06-22 23:50:00|111.2|108.4|111.88|109.08|112.2|109.4|111.17|108.37|0
1655942100000|2022-06-22 23:55:00|111.84|109.04|112.38|109.58|112.6|109.8|111.84|109.04|0
1655942400000|2022-06-23 00:00:00|112.31|109.51|113.06|110.26|113.39|110.59|112.17|109.37|0
1655942700000|2022-06-23 00:05:00|113.03|110.23|113.35|110.55|113.39|110.59|112.96|110.16|0
1655943000000|2022-06-23 00:10:00|113.39|110.59|113.31|110.51|113.39|110.59|113.03|110.23|0
1655943300000|2022-06-23 00:15:00|113.35|110.55|114.62|111.82|115.64|112.84|113.35|110.55|0
1655943600000|2022-06-23 00:20:00|114.72|111.92|114.58|111.78|115.2|112.4|114.32|111.52|0
1655943900000|2022-06-23 00:25:00|114.61|111.81|114.07|111.27|115.27|112.47|114.07|111.27|0
1655944200000|2022-06-23 00:30:00|114.1|111.3|114.32|111.52|114.36|111.56|113.02|110.22|0
1655944500000|2022-06-23 00:35:00|114.39|111.59|114.61|111.81|115.05|112.25|114.25|111.45|0
1655944800000|2022-06-23 00:40:00|114.5|111.7|115.52|112.72|115.63|112.83|114.39|111.59|0
1655945100000|2022-06-23 00:45:00|115.56|112.76|116.22|113.42|116.66|113.86|115.34|112.54|0
1655945400000|2022-06-23 00:50:00|116.14|113.34|118.99|116.19|119.21|116.41|116.14|113.34|0
1655945700000|2022-06-23 00:55:00|119.06|116.26|119.32|116.52|120.83|118.03|119.06|116.26|0
1655946000000|2022-06-23 01:00:00|119.14|116.34|119.17|116.37|119.88|117.08|118.5|115.7|0
1655946300000|2022-06-23 01:05:00|119.14|116.34|119.51|116.71|119.77|116.97|118.58|115.78|0
1655946600000|2022-06-23 01:10:00|119.55|116.75|118.68|115.88|119.92|117.12|118.68|115.88|0
1655946900000|2022-06-23 01:15:00|118.57|115.77|117.35|114.55|118.87|116.07|117.05|114.25|0
1655947200000|2022-06-23 01:20:00|117.39|114.59|117.75|114.95|118.94|116.14|117.39|114.59|0
1655947500000|2022-06-23 01:25:00|117.71|114.91|117.71|114.91|117.93|115.13|116.86|114.06|0
1655947800000|2022-06-23 01:30:00|117.74|114.94|118.15|115.35|118.82|116.02|117.74|114.94|0
1655948100000|2022-06-23 01:35:00|118.11|115.31|117.11|114.31|118.3|115.5|116.97|114.17|0
1655948400000|2022-06-23 01:40:00|117.22|114.42|116.37|113.57|117.33|114.53|116.37|113.57|0
1655948700000|2022-06-23 01:45:00|116.41|113.61|115.82|113.02|117.33|114.53|115.56|112.76|0
1655949000000|2022-06-23 01:50:00|115.71|112.91|113.6|110.8|115.78|112.98|113.6|110.8|0
1655949300000|2022-06-23 01:55:00|113.56|110.76|112.26|109.46|113.56|110.76|112.01|109.21|0
1655949600000|2022-06-23 02:00:00|112.3|109.5|113.02|110.22|113.09|110.29|111.94|109.14|0
1655949900000|2022-06-23 02:05:00|112.91|110.11|112.73|109.93|113.19|110.39|112.4|109.6|0
1655950200000|2022-06-23 02:10:00|112.76|109.96|111.82|109.02|113.09|110.29|111.22|108.42|0
1655950500000|2022-06-23 02:15:00|111.79|108.99|111.61|108.81|112|109.2|111.36|108.56|0
1655950800000|2022-06-23 02:20:00|111.57|108.77|110.82|108.02|111.93|109.13|110.72|107.92|0
1655951100000|2022-06-23 02:25:00|110.86|108.06|111.89|109.09|112|109.2|110.86|108.06|0
1655951400000|2022-06-23 02:30:00|111.93|109.13|113.66|110.86|113.66|110.86|111.93|109.13|0
1655951700000|2022-06-23 02:35:00|113.73|110.93|114.31|111.51|114.31|111.51|113.55|110.75|0
1655952000000|2022-06-23 02:40:00|114.38|111.58|113.94|111.14|114.45|111.65|113.8|111|0
1655952300000|2022-06-23 02:45:00|114.12|111.32|115.55|112.75|115.55|112.75|113.91|111.11|0
1655952600000|2022-06-23 02:50:00|115.51|112.71|114.48|111.68|115.65|112.85|114.48|111.68|0
1655952900000|2022-06-23 02:55:00|114.6|111.8|114.23|111.43|114.63|111.83|113.94|111.14|0
1655953200000|2022-06-23 03:00:00|114.16|111.36|113.58|110.78|114.56|111.76|113.29|110.49|0
1655953500000|2022-06-23 03:05:00|113.5|110.7|114.74|111.94|114.81|112.01|113.5|110.7|0
1655953800000|2022-06-23 03:10:00|114.81|112.01|114.66|111.86|115.69|112.89|114.52|111.72|0
1655954100000|2022-06-23 03:15:00|114.74|111.94|115.24|112.44|115.24|112.44|114.15|111.35|0
1655954400000|2022-06-23 03:20:00|115.46|112.66|115.21|112.41|115.57|112.77|114.95|112.15|0
1655954700000|2022-06-23 03:25:00|115.32|112.52|114.91|112.11|115.5|112.7|114.37|111.57|0
1655955000000|2022-06-23 03:30:00|114.88|112.08|114.91|112.11|115.17|112.37|114.37|111.57|0
1655955300000|2022-06-23 03:35:00|114.95|112.15|115.49|112.69|116.05|113.25|114.95|112.15|0
1655955600000|2022-06-23 03:40:00|115.53|112.73|114.58|111.78|115.68|112.88|114.58|111.78|0
1655955900000|2022-06-23 03:45:00|114.65|111.85|114.65|111.85|115.09|112.29|114.58|111.78|0
1655956200000|2022-06-23 03:50:00|114.8|112|115.01|112.21|115.09|112.29|114.51|111.71|0
1655956500000|2022-06-23 03:55:00|115.09|112.29|114.07|111.27|115.09|112.29|114.07|111.27|0
1655956800000|2022-06-23 04:00:00|114.03|111.23|114.1|111.3|114.58|111.78|113.99|111.19|0
1655957100000|2022-06-23 04:05:00|114.07|111.27|113.05|110.25|114.07|111.27|112.94|110.14|0
1655957400000|2022-06-23 04:10:00|113.12|110.32|114.1|111.3|114.28|111.48|113.08|110.28|0
1655957700000|2022-06-23 04:15:00|114.13|111.33|114.21|111.41|114.79|111.99|114.02|111.22|0
1655958000000|2022-06-23 04:20:00|114.28|111.48|115.01|112.21|115.08|112.28|114.17|111.37|0
1655958300000|2022-06-23 04:25:00|115.08|112.28|116.32|113.52|116.32|113.52|115.08|112.28|0
1655958600000|2022-06-23 04:30:00|116.36|113.56|116.69|113.89|117.06|114.26|116.03|113.23|0
1655958900000|2022-06-23 04:35:00|116.76|113.96|116.69|113.89|116.76|113.96|116.25|113.45|0
1655959200000|2022-06-23 04:40:00|116.84|114.04|117.28|114.48|117.35|114.55|116.84|114.04|0
1655959500000|2022-06-23 04:45:00|117.24|114.44|116.54|113.74|117.28|114.48|116.39|113.59|0
1655959800000|2022-06-23 04:50:00|116.47|113.67|115.76|112.96|116.61|113.81|115.51|112.71|0
1655960100000|2022-06-23 04:55:00|115.51|112.71|115.91|113.11|116.32|113.52|115.51|112.71|0
1655960400000|2022-06-23 05:00:00|116.06|113.26|116.17|113.37|116.31|113.51|115.87|113.07|0
1655960700000|2022-06-23 05:05:00|116.13|113.33|115.94|113.14|116.61|113.81|115.87|113.07|0
1655961000000|2022-06-23 05:10:00|115.87|113.07|115.83|113.03|116.27|113.47|115.68|112.88|0
1655961300000|2022-06-23 05:15:00|115.87|113.07|116.75|113.95|117.19|114.39|115.87|113.07|0
1655961600000|2022-06-23 05:20:00|116.68|113.88|116.05|113.25|117.05|114.25|116.01|113.21|0
1655961900000|2022-06-23 05:25:00|116.12|113.32|117|114.2|117.19|114.39|116.05|113.25|0
1655962200000|2022-06-23 05:30:00|116.97|114.17|118.08|115.28|118.45|115.65|116.97|114.17|0
1655962500000|2022-06-23 05:35:00|118.15|115.35|117.26|114.46|118.6|115.8|117.26|114.46|0
1655962800000|2022-06-23 05:40:00|117.3|114.5|117.33|114.53|117.78|114.98|117.26|114.46|0
1655963100000|2022-06-23 05:45:00|117.41|114.61|117.56|114.76|117.7|114.9|117.11|114.31|0
1655963400000|2022-06-23 05:50:00|117.41|114.61|116.45|113.65|117.41|114.61|116.45|113.65|0
1655963700000|2022-06-23 05:55:00|116.52|113.72|116.74|113.94|116.89|114.09|116.22|113.42|0
1655964000000|2022-06-23 06:00:00|116.66|113.86|116.4|113.6|117.03|114.23|115.2|112.4|0
1655964300000|2022-06-23 06:05:00|116.37|113.57|115.56|112.76|116.4|113.6|115.27|112.47|0
1655964600000|2022-06-23 06:10:00|115.63|112.83|115.92|113.12|116.44|113.64|115.45|112.65|0
1655964900000|2022-06-23 06:15:00|115.85|113.05|116.03|113.23|116.29|113.49|115.56|112.76|0
1655965200000|2022-06-23 06:20:00|116.07|113.27|115.12|112.32|116.07|113.27|114.9|112.1|0
1655965500000|2022-06-23 06:25:00|115.19|112.39|115.11|112.31|115.66|112.86|114.97|112.17|0
1655965800000|2022-06-23 06:30:00|115.15|112.35|115.15|112.35|115.73|112.93|115.04|112.24|0
1655966100000|2022-06-23 06:35:00|115.19|112.39|115.77|112.97|115.81|113.01|114.97|112.17|0
1655966400000|2022-06-23 06:40:00|115.7|112.9|116.65|113.85|116.65|113.85|115.7|112.9|0
1655966700000|2022-06-23 06:45:00|116.69|113.89|116.32|113.52|116.87|114.07|116.24|113.44|0
1655967000000|2022-06-23 06:50:00|116.13|113.33|115.91|113.11|116.46|113.66|115.55|112.75|0
1655967300000|2022-06-23 06:55:00|115.84|113.04|115.98|113.18|116.87|114.07|115.43|112.63|0
1655967600000|2022-06-23 07:00:00|116.02|113.22|115.4|112.6|116.02|113.22|113.94|111.14|0
1655967900000|2022-06-23 07:05:00|115.12|112.72|113.09|110.69|115.6|113.2|112.94|110.54|0
1655968200000|2022-06-23 07:10:00|113.16|110.76|114.21|111.81|114.64|112.24|112.94|110.54|0
1655968500000|2022-06-23 07:15:00|113.81|111.41|112.43|110.03|113.81|111.41|111.5|109.1|0
1655968800000|2022-06-23 07:20:00|112.22|109.82|109.72|107.32|112.25|109.85|109.57|107.17|0
1655969100000|2022-06-23 07:25:00|109.79|107.39|110.68|108.28|110.93|108.53|109.4|107|0
1655969400000|2022-06-23 07:30:00|111.22|108.82|110.82|108.42|111.22|108.82|109.22|106.82|0
1655969700000|2022-06-23 07:35:00|110.78|108.38|109.72|107.32|110.78|108.38|108.23|105.83|0
1655970000000|2022-06-23 07:40:00|109.75|107.35|111.14|108.74|111.43|109.03|109.43|107.03|0
1655970300000|2022-06-23 07:45:00|111.07|108.67|110.89|108.49|111.71|109.31|110.57|108.17|0
1655970600000|2022-06-23 07:50:00|110.92|108.52|109.78|107.38|110.92|108.52|109.64|107.24|0
1655970900000|2022-06-23 07:55:00|109.71|107.31|109.96|107.56|110.53|108.13|109.14|106.74|0
1655971200000|2022-06-23 08:00:00|109.85|107.45|112.14|109.74|112.17|109.77|109|106.6|0
1655971500000|2022-06-23 08:05:00|112.03|109.63|113.87|111.47|114.97|112.57|111.67|109.27|0
1655971800000|2022-06-23 08:10:00|113.94|111.54|116.37|113.97|117.98|115.58|113.58|111.18|0
1655972100000|2022-06-23 08:15:00|116.4|114|116.26|113.86|117.74|115.34|115.93|113.53|0
1655972400000|2022-06-23 08:20:00|116.22|113.82|115.92|113.52|116.41|114.01|115.82|113.42|0
1655972700000|2022-06-23 08:25:00|115.96|113.56|115.08|112.68|116.26|113.86|115.08|112.68|0
1655973000000|2022-06-23 08:30:00|115.11|112.71|114.13|111.73|115.23|112.83|114.13|111.73|0
1655973300000|2022-06-23 08:35:00|114.09|111.69|114.22|111.82|114.51|112.11|113.18|110.78|0
1655973600000|2022-06-23 08:40:00|114.29|111.89|114.66|112.26|115.06|112.66|114.22|111.82|0
1655973900000|2022-06-23 08:45:00|114.73|112.33|114.84|112.44|115.09|112.69|114.4|112|0
1655974200000|2022-06-23 08:50:00|114.95|112.55|114.43|112.03|115.02|112.62|114.29|111.89|0
1655974500000|2022-06-23 08:55:00|114.36|111.96|114.76|112.36|115.24|112.84|114.29|111.89|0
1655974800000|2022-06-23 09:00:00|114.8|112.4|116.12|113.72|116.19|113.79|114.58|112.18|0
1655975100000|2022-06-23 09:05:00|116.04|113.64|115.75|113.35|116.26|113.86|115.6|113.2|0
1655975400000|2022-06-23 09:10:00|115.82|113.42|118.11|115.71|118.11|115.71|115.71|113.31|0
1655975700000|2022-06-23 09:15:00|118.19|115.79|117.82|115.42|118.64|116.24|117.82|115.42|0
1655976000000|2022-06-23 09:20:00|117.89|115.49|116.87|114.47|118.36|115.96|116.76|114.36|0
1655976300000|2022-06-23 09:25:00|116.83|114.43|116.94|114.54|117.13|114.73|116.46|114.06|0
1655976600000|2022-06-23 09:30:00|116.83|114.43|116.83|114.43|116.9|114.5|116.16|113.76|0
1655976900000|2022-06-23 09:35:00|116.9|114.5|117.34|114.94|117.42|115.02|116.38|113.98|0
1655977200000|2022-06-23 09:40:00|117.27|114.87|118.42|116.02|118.46|116.06|117.27|114.87|0
1655977500000|2022-06-23 09:45:00|118.46|116.06|118.16|115.76|118.83|116.43|117.94|115.54|0
1655977800000|2022-06-23 09:50:00|118.12|115.72|118.53|116.13|118.76|116.36|118.12|115.72|0
1655978100000|2022-06-23 09:55:00|118.49|116.09|119.13|116.73|120.11|117.71|118.34|115.94|0
1655978400000|2022-06-23 10:00:00|119.28|116.88|119.2|116.8|119.5|117.1|118.9|116.5|0
1655978700000|2022-06-23 10:05:00|119.24|116.84|119.8|117.4|120.1|117.7|119.13|116.73|0
1655979000000|2022-06-23 10:10:00|119.84|117.44|120.56|118.16|120.93|118.53|119.58|117.18|0
1655979300000|2022-06-23 10:15:00|120.52|118.12|120.18|117.78|120.59|118.19|119.95|117.55|0
1655979600000|2022-06-23 10:20:00|120.33|117.93|121.53|119.13|121.68|119.28|119.95|117.55|0
1655979900000|2022-06-23 10:25:00|121.49|119.09|123.05|120.65|123.12|120.72|121.49|119.09|0
1655980200000|2022-06-23 10:30:00|122.97|120.57|122.13|119.73|122.97|120.57|121.79|119.39|0
1655980500000|2022-06-23 10:35:00|122.21|119.81|123.2|120.8|123.58|121.18|122.05|119.65|0
1655980800000|2022-06-23 10:40:00|123.27|120.87|123.56|121.16|124.79|122.39|123.12|120.72|0
1655981100000|2022-06-23 10:45:00|123.6|121.2|124.72|122.32|124.72|122.32|123.18|120.78|0
1655981400000|2022-06-23 10:50:00|124.68|122.28|124.95|122.55|125.8|123.4|124.56|122.16|0
1655981700000|2022-06-23 10:55:00|124.87|122.47|125.41|123.01|125.96|123.56|124.79|122.39|0
1655982000000|2022-06-23 11:00:00|125.45|123.05|124.75|122.35|125.45|123.05|124.56|122.16|0
1655982300000|2022-06-23 11:05:00|124.79|122.39|124.25|121.85|124.79|122.39|124.02|121.62|0
1655982600000|2022-06-23 11:10:00|124.17|121.77|124.09|121.69|124.21|121.81|123.63|121.23|0
1655982900000|2022-06-23 11:15:00|124.17|121.77|124.71|122.31|125.1|122.7|124.09|121.69|0
1655983200000|2022-06-23 11:20:00|124.63|122.23|125.33|122.93|125.56|123.16|124.63|122.23|0
1655983500000|2022-06-23 11:25:00|125.29|122.89|127.46|125.06|127.46|125.06|124.98|122.58|0
1655983800000|2022-06-23 11:30:00|127.22|124.82|126.13|123.73|127.3|124.9|125.9|123.5|0
1655984100000|2022-06-23 11:35:00|126.21|123.81|126.44|124.04|126.6|124.2|126.05|123.65|0
1655984400000|2022-06-23 11:40:00|126.52|124.12|126.01|123.61|126.67|124.27|125.04|122.64|0
1655984700000|2022-06-23 11:45:00|125.81|123.41|126.36|123.96|126.75|124.35|125.43|123.03|0
1655985000000|2022-06-23 11:50:00|126.32|123.92|126.32|123.92|126.59|124.19|125.89|123.49|0
1655985300000|2022-06-23 11:55:00|126.28|123.88|125.65|123.25|126.36|123.96|125.5|123.1|0
1655985600000|2022-06-23 12:00:00|125.58|123.18|124.65|122.25|125.81|123.41|124.65|122.25|0
1655985900000|2022-06-23 12:05:00|124.57|122.17|123.57|121.17|124.57|122.17|123.49|121.09|0
1655986200000|2022-06-23 12:10:00|123.49|121.09|123.08|120.68|124.26|121.86|123.08|120.68|0
1655986500000|2022-06-23 12:15:00|123.15|120.75|123.61|121.21|124|121.6|122.92|120.52|0
1655986800000|2022-06-23 12:20:00|123.73|121.33|123.15|120.75|123.77|121.37|122.84|120.44|0
1655987100000|2022-06-23 12:25:00|123.07|120.67|122.5|120.1|123.15|120.75|122.38|119.98|0
1655987400000|2022-06-23 12:30:00|122.38|119.98|120.71|118.31|122.38|119.98|120.64|118.24|0
1655987700000|2022-06-23 12:35:00|120.79|118.39|120.25|117.85|121.4|119|120.18|117.78|0
1655988000000|2022-06-23 12:40:00|120.33|117.93|120.14|117.74|121.62|119.22|120.1|117.7|0
1655988300000|2022-06-23 12:45:00|120.1|117.7|120.93|118.53|121.23|118.83|119.88|117.48|0
1655988600000|2022-06-23 12:50:00|120.86|118.46|120.7|118.3|121.31|118.91|120.25|117.85|0
1655988900000|2022-06-23 12:55:00|120.74|118.34|121.8|119.4|122.3|119.9|120.48|118.08|0
1655989200000|2022-06-23 13:00:00|121.91|119.51|122.22|119.82|122.6|120.2|121.46|119.06|0
1655989500000|2022-06-23 13:05:00|122.14|119.74|123.36|120.96|123.44|121.04|121.53|119.13|0
1655989800000|2022-06-23 13:10:00|123.29|120.89|123.82|121.42|123.9|121.5|122.75|120.35|0
1655990100000|2022-06-23 13:15:00|123.9|121.5|124.44|122.04|124.67|122.27|123.9|121.5|0
1655990400000|2022-06-23 13:20:00|124.51|122.11|124.82|122.42|124.9|122.5|124.36|121.96|0
1655990700000|2022-06-23 13:25:00|124.74|122.34|122.97|120.57|124.82|122.42|122.97|120.57|0
1655991000000|2022-06-23 13:30:00|122.9|120.5|121.9|119.5|125.21|122.81|121.6|119.2|0
1655991300000|2022-06-23 13:35:00|121.64|119.24|121.18|118.78|122.47|120.07|120.39|117.99|0
1655991600000|2022-06-23 13:40:00|121.07|118.67|122.39|119.99|124.54|122.14|121.07|118.67|0
1655991900000|2022-06-23 13:45:00|123.24|120.84|122.81|120.41|123.73|121.33|119.71|117.31|0
1655992200000|2022-06-23 13:50:00|122.77|120.37|118.36|115.96|122.77|120.37|117.69|115.29|0
1655992500000|2022-06-23 13:55:00|118.28|115.88|124.06|121.66|124.45|122.05|118.13|115.73|0
1655992800000|2022-06-23 14:00:00|123.99|121.59|124.22|121.82|125.22|122.82|123.37|120.97|0
1655993100000|2022-06-23 14:05:00|124.37|121.97|120.72|118.32|125.61|123.21|120.57|118.17|0
1655993400000|2022-06-23 14:10:00|120.95|118.55|120.49|118.09|122.01|119.61|118.92|116.52|0
1655993700000|2022-06-23 14:15:00|120.8|118.4|121.25|118.85|122.31|119.91|120.04|117.64|0
1655994000000|2022-06-23 14:20:00|121.63|119.23|121.89|119.49|124.3|121.9|121.48|119.08|0
1655994300000|2022-06-23 14:25:00|121.85|119.45|120.94|118.54|122.69|120.29|119.81|117.41|0
1655994600000|2022-06-23 14:30:00|121.39|118.99|120.33|117.93|122.46|120.06|119.58|117.18|0
1655994900000|2022-06-23 14:35:00|119.73|117.33|122.69|120.29|122.69|120.29|119.2|116.8|0
1655995200000|2022-06-23 14:40:00|122.84|120.44|123.53|121.13|125.08|122.68|122.84|120.44|0
1655995500000|2022-06-23 14:45:00|123.38|120.98|123.68|121.28|125.54|123.14|123.26|120.86|0
1655995800000|2022-06-23 14:50:00|123.84|121.44|124.07|121.67|124.76|122.36|122.76|120.36|0
1655996100000|2022-06-23 14:55:00|124.14|121.74|125.46|123.06|126.24|123.84|123.99|121.59|0
1655996400000|2022-06-23 15:00:00|125.54|123.14|122.49|120.09|125.54|123.14|122.37|119.97|0
1655996700000|2022-06-23 15:05:00|122.53|120.13|123.87|121.47|123.87|121.47|122.14|119.74|0
1655997000000|2022-06-23 15:10:00|124.06|121.66|125.61|123.21|126.54|124.14|123.45|121.05|0
1655997300000|2022-06-23 15:15:00|125.45|123.05|125.14|122.74|125.45|123.05|124.52|122.12|0
1655997600000|2022-06-23 15:20:00|125.1|122.7|122.6|120.2|125.68|123.28|122.14|119.74|0
1655997900000|2022-06-23 15:25:00|122.52|120.12|122.52|120.12|123.29|120.89|122.21|119.81|0
1655998200000|2022-06-23 15:30:00|122.9|120.5|120.62|118.22|123.52|121.12|120.31|117.91|0
1655998500000|2022-06-23 15:35:00|120.54|118.14|118.43|116.03|120.54|118.14|118.43|116.03|0
1655998800000|2022-06-23 15:40:00|118.51|116.11|119.78|117.38|119.86|117.46|118.1|115.7|0
1655999100000|2022-06-23 15:45:00|119.71|117.31|120.46|118.06|120.54|118.14|118.96|116.56|0
1655999400000|2022-06-23 15:50:00|120.23|117.83|119.18|116.78|120.46|118.06|119.18|116.78|0
1655999700000|2022-06-23 15:55:00|119.1|116.7|117.24|114.84|119.1|116.7|116.94|114.54|0
1656000000000|2022-06-23 16:00:00|117.16|114.76|113.93|111.53|117.68|115.28|113.85|111.45|0
1656000300000|2022-06-23 16:05:00|113.78|111.38|114.25|111.85|115.61|113.21|113.49|111.09|0
1656000600000|2022-06-23 16:10:00|114.32|111.92|115.12|112.72|115.49|113.09|113.59|111.19|0
1656000900000|2022-06-23 16:15:00|114.76|112.36|116.3|113.9|117.04|114.64|114.32|111.92|0
1656001200000|2022-06-23 16:20:00|116.23|113.83|116.7|114.3|117.89|115.49|115.96|113.56|0
1656001500000|2022-06-23 16:25:00|116.63|114.23|115.82|113.42|116.92|114.52|115.45|113.05|0
1656001800000|2022-06-23 16:30:00|115.74|113.34|113.84|111.44|116.33|113.93|113.77|111.37|0
1656002100000|2022-06-23 16:35:00|114.06|111.66|113.2|110.8|115.25|112.85|112.92|110.52|0
1656002400000|2022-06-23 16:40:00|113.28|110.88|113.86|111.46|114.73|112.33|112.92|110.52|0
1656002700000|2022-06-23 16:45:00|113.64|111.24|114.04|111.64|114.7|112.3|111.99|109.59|0
1656003000000|2022-06-23 16:50:00|113.9|111.5|113.97|111.57|114.4|112|112.02|109.62|0
1656003300000|2022-06-23 16:55:00|113.9|111.5|113.39|110.99|114.77|112.37|113.02|110.62|0
1656003600000|2022-06-23 17:00:00|113.24|110.84|112.59|110.19|113.24|110.84|111.44|109.04|0
1656003900000|2022-06-23 17:05:00|112.55|110.15|114.25|111.85|115.28|112.88|112.45|110.05|0
1656004200000|2022-06-23 17:10:00|114.18|111.78|114.96|112.56|115.98|113.58|114.11|111.71|0
1656004500000|2022-06-23 17:15:00|115.25|112.85|115.69|113.29|116.28|113.88|115.03|112.63|0
1656004800000|2022-06-23 17:20:00|115.91|113.51|115.54|113.14|117.01|114.61|114.23|111.83|0
1656005100000|2022-06-23 17:25:00|115.61|113.21|114.88|112.48|116.46|114.06|114.37|111.97|0
1656005400000|2022-06-23 17:30:00|114.81|112.41|115.72|113.32|116.13|113.73|114.74|112.34|0
1656005700000|2022-06-23 17:35:00|115.76|113.36|114.66|112.26|116.27|113.87|114.04|111.64|0
1656006000000|2022-06-23 17:40:00|114.73|112.33|114.55|112.15|115.17|112.77|113.28|110.88|0
1656006300000|2022-06-23 17:45:00|114.59|112.19|115.9|113.5|115.9|113.5|114.08|111.68|0
1656006600000|2022-06-23 17:50:00|115.97|113.57|117.3|114.9|117.67|115.27|115.83|113.43|0
1656006900000|2022-06-23 17:55:00|117.37|114.97|117.67|115.27|118.04|115.64|116.93|114.53|0
1656007200000|2022-06-23 18:00:00|117.74|115.34|117.37|114.97|118.41|116.01|116.93|114.53|0
1656007500000|2022-06-23 18:05:00|117.22|114.82|117.96|115.56|117.96|115.56|117.22|114.82|0
1656007800000|2022-06-23 18:10:00|117.89|115.49|117.66|115.26|118.59|116.19|117|114.6|0
1656008100000|2022-06-23 18:15:00|117.81|115.41|117.51|115.11|118.11|115.71|116.77|114.37|0
1656008400000|2022-06-23 18:20:00|117.59|115.19|119.2|116.8|119.2|116.8|116.85|114.45|0
1656008700000|2022-06-23 18:25:00|119.35|116.95|120.33|117.93|120.55|118.15|118.68|116.28|0
1656009000000|2022-06-23 18:30:00|120.25|117.85|122.44|120.04|122.82|120.42|120.17|117.77|0
1656009300000|2022-06-23 18:35:00|122.37|119.97|122.82|120.42|123.5|121.1|121.49|119.09|0
1656009600000|2022-06-23 18:40:00|122.78|120.38|122.13|119.73|122.78|120.38|121.83|119.43|0
1656009900000|2022-06-23 18:45:00|122.06|119.66|121.6|119.2|122.13|119.73|120.92|118.52|0
1656010200000|2022-06-23 18:50:00|121.52|119.12|121.82|119.42|122.05|119.65|121.37|118.97|0
1656010500000|2022-06-23 18:55:00|121.52|119.12|122.05|119.65|122.05|119.65|121.14|118.74|0
1656010800000|2022-06-23 19:00:00|122.13|119.73|122.58|120.18|122.66|120.26|120.84|118.44|0
1656011100000|2022-06-23 19:05:00|122.47|120.07|123.04|120.64|123.65|121.25|122.28|119.88|0
1656011400000|2022-06-23 19:10:00|123.11|120.71|123.3|120.9|123.5|121.1|122.27|119.87|0
1656011700000|2022-06-23 19:15:00|123.34|120.94|122.81|120.41|123.57|121.17|121.67|119.27|0
1656012000000|2022-06-23 19:20:00|122.96|120.56|123.11|120.71|123.87|121.47|122.5|120.1|0
1656012300000|2022-06-23 19:25:00|123.03|120.63|124.56|122.16|125.18|122.78|123.03|120.63|0
1656012600000|2022-06-23 19:30:00|124.49|122.09|128.22|125.82|128.3|125.9|124.49|122.09|0
1656012900000|2022-06-23 19:35:00|128.3|125.9|127.67|125.27|128.53|126.13|127.28|124.88|0
1656013200000|2022-06-23 19:40:00|127.9|125.5|128.45|126.05|129.47|127.07|127.36|124.96|0
1656013500000|2022-06-23 19:45:00|128.37|125.97|130.5|128.1|130.5|128.1|128.37|125.97|0
1656013800000|2022-06-23 19:50:00|130.66|128.26|128.76|126.36|131.77|129.37|128.52|126.12|0
1656014100000|2022-06-23 19:55:00|128.68|126.28|129.62|127.22|130.65|128.25|128.21|125.81|0
1656014400000|2022-06-23 20:00:00|129.55|127.15|126.42|124.02|129.55|127.15|126.42|124.02|0
1656014700000|2022-06-23 20:05:00|126.49|124.09|126.61|124.21|126.8|124.4|126.34|123.94|0
1656015000000|2022-06-23 20:10:00|126.65|124.25|126.41|124.01|126.8|124.4|126.41|124.01|0
1656015300000|2022-06-23 20:15:00|126.69|123.89|126.84|124.04|126.92|124.12|126.69|123.89|0
1656015600000|2022-06-23 20:20:00|126.92|124.12|127.85|125.05|127.85|125.05|126.92|124.12|0
1656015900000|2022-06-23 20:25:00|127.81|125.01|127.85|125.05|127.93|125.13|127.31|124.51|0
1656016200000|2022-06-23 20:30:00|127.93|125.13|127.85|125.05|128.01|125.21|127.85|125.05|0
1656016500000|2022-06-23 20:35:00|127.93|125.13|126.69|123.89|127.93|125.13|126.69|123.89|0
1656016800000|2022-06-23 20:40:00|126.38|123.58|124.76|121.96|126.38|123.58|124.76|121.96|0
1656017100000|2022-06-23 20:45:00|124.83|122.03|124.52|121.72|124.83|122.03|124.37|121.57|0
1656017400000|2022-06-23 20:50:00|124.45|121.65|123.45|120.65|124.45|121.65|123.45|120.65|0
1656017700000|2022-06-23 20:55:00|123.53|120.73|124.19|121.39|124.19|121.39|123.45|120.65|0
1656018000000|2022-06-23 21:00:00|124.23|121.43|124.2|121.4|124.23|121.43|123.97|121.17|0
1656018300000|2022-06-23 21:05:00|124.24|121.44|124.43|121.63|124.44|121.64|124.24|121.44|0
1656018600000|2022-06-23 21:10:00|124.47|121.67|124.45|121.65|124.49|121.69|124.38|121.58|0
1656018900000|2022-06-23 21:15:00|124.4|121.6|124.26|121.46|124.4|121.6|124.25|121.45|0
1656019200000|2022-06-23 21:20:00|124.28|121.48|123.99|121.19|124.28|121.48|123.94|121.14|0
1656019500000|2022-06-23 21:25:00|124|121.2|124.02|121.22|124.25|121.45|123.97|121.17|0
1656019800000|2022-06-23 21:30:00|124.04|121.24|124.03|121.23|124.04|121.24|124.02|121.22|0
1656020100000|2022-06-23 21:35:00|124.02|121.22|124.02|121.22|124.02|121.22|124.02|121.22|0
1656020400000|2022-06-23 21:40:00|124.11|121.31|124.24|121.44|124.25|121.45|124.11|121.31|0
1656020700000|2022-06-23 21:45:00|124.19|121.39|124.61|121.81|124.61|121.81|124.18|121.38|0
1656021000000|2022-06-23 21:50:00|124.56|121.76|124.5|121.7|124.62|121.82|124.5|121.7|0
1656021300000|2022-06-23 21:55:00|124.57|121.77|124.69|121.89|124.72|121.92|124.57|121.77|0
1656021600000|2022-06-23 22:00:00|124.31|121.51|125.12|122.32|125.15|122.35|124.31|121.51|0
1656021900000|2022-06-23 22:05:00|125.15|122.35|124.65|121.85|125.5|122.7|124.42|121.62|0
1656022200000|2022-06-23 22:10:00|124.27|121.47|124.73|121.93|124.73|121.93|123.81|121.01|0
1656022500000|2022-06-23 22:15:00|124.8|122|124.57|121.77|125.19|122.39|124.57|121.77|0
1656022800000|2022-06-23 22:20:00|124.61|121.81|124.84|122.04|124.84|122.04|124.34|121.54|0
1656023100000|2022-06-23 22:25:00|124.8|122|123.95|121.15|125.19|122.39|123.95|121.15|0
1656023400000|2022-06-23 22:30:00|124.03|121.23|124.18|121.38|124.49|121.69|124.03|121.23|0
1656023700000|2022-06-23 22:35:00|124.26|121.46|124.64|121.84|124.64|121.84|123.95|121.15|0
1656024000000|2022-06-23 22:40:00|124.72|121.92|124.95|122.15|125.06|122.26|124.72|121.92|0
1656024300000|2022-06-23 22:45:00|125.06|122.26|125.8|123|126.07|123.27|125.03|122.23|0
1656024600000|2022-06-23 22:50:00|125.76|122.96|125.99|123.19|126.11|123.31|125.72|122.92|0
1656024900000|2022-06-23 22:55:00|125.95|123.15|125.75|122.95|125.95|123.15|125.41|122.61|0
1656025200000|2022-06-23 23:00:00|125.72|122.92|125.87|123.07|126.41|123.61|125.56|122.76|0
1656025500000|2022-06-23 23:05:00|125.98|123.18|126.02|123.22|126.02|123.22|125.56|122.76|0
1656025800000|2022-06-23 23:10:00|126.06|123.26|126.18|123.38|126.37|123.57|126.06|123.26|0
1656026100000|2022-06-23 23:15:00|126.14|123.34|125.63|122.83|126.18|123.38|125.63|122.83|0
1656026400000|2022-06-23 23:20:00|125.71|122.91|125.79|122.99|125.87|123.07|125.63|122.83|0
1656026700000|2022-06-23 23:25:00|125.75|122.95|126.25|123.45|126.25|123.45|125.55|122.75|0
1656027000000|2022-06-23 23:30:00|125.98|123.18|126.09|123.29|126.56|123.76|125.59|122.79|0
1656027300000|2022-06-23 23:35:00|126.05|123.25|126.09|123.29|126.4|123.6|126.05|123.25|0
1656027600000|2022-06-23 23:40:00|126.25|123.45|126.05|123.25|126.4|123.6|125.94|123.14|0
1656027900000|2022-06-23 23:45:00|126.01|123.21|125.7|122.9|126.13|123.33|125.62|122.82|0
1656028200000|2022-06-23 23:50:00|125.78|122.98|125.27|122.47|125.93|123.13|125.27|122.47|0
1656028500000|2022-06-23 23:55:00|125.24|122.44|124.31|121.51|125.24|122.44|123.93|121.13|0
1656028800000|2022-06-24 00:00:00|124.42|121.62|124.96|122.16|125.04|122.24|123.31|120.51|0
1656029100000|2022-06-24 00:05:00|124.81|122.01|125.46|122.66|125.77|122.97|124.65|121.85|0
1656029400000|2022-06-24 00:10:00|125.77|122.97|125|122.2|126|123.2|124.65|121.85|0
1656029700000|2022-06-24 00:15:00|125.04|122.24|126.04|123.24|126.08|123.28|124.08|121.28|0
1656030000000|2022-06-24 00:20:00|126.16|123.36|126.43|123.63|127.01|124.21|126.16|123.36|0
1656030300000|2022-06-24 00:25:00|126.47|123.67|125.57|122.77|126.54|123.74|125.46|122.66|0
1656030600000|2022-06-24 00:30:00|125.53|122.73|125.41|122.61|125.76|122.96|124.76|121.96|0
1656030900000|2022-06-24 00:35:00|125.38|122.58|125.57|122.77|125.92|123.12|125.11|122.31|0
1656031200000|2022-06-24 00:40:00|125.65|122.85|126.34|123.54|126.42|123.62|125.57|122.77|0
1656031500000|2022-06-24 00:45:00|126.38|123.58|126.96|124.16|127.47|124.67|126.38|123.58|0
1656031800000|2022-06-24 00:50:00|127|124.2|126.73|123.93|127.12|124.32|126.34|123.54|0
1656032100000|2022-06-24 00:55:00|126.77|123.97|127.23|124.43|127.31|124.51|126.61|123.81|0
1656032400000|2022-06-24 01:00:00|127.16|124.36|127.19|124.39|127.19|124.39|126.69|123.89|0
1656032700000|2022-06-24 01:05:00|127.31|124.51|126.45|123.65|127.31|124.51|126.37|123.57|0
1656033000000|2022-06-24 01:10:00|126.49|123.69|127.7|124.9|127.7|124.9|126.49|123.69|0
1656033300000|2022-06-24 01:15:00|127.73|124.93|127.23|124.43|128.28|125.48|127.11|124.31|0
1656033600000|2022-06-24 01:20:00|127.38|124.58|129.19|126.39|129.34|126.54|127.38|124.58|0
1656033900000|2022-06-24 01:25:00|129.26|126.46|128.4|125.6|129.34|126.54|128.32|125.52|0
1656034200000|2022-06-24 01:30:00|128.44|125.64|128.87|126.07|128.87|126.07|127.93|125.13|0
1656034500000|2022-06-24 01:35:00|129.03|126.23|129.02|126.22|129.97|127.17|128.75|125.95|0
1656034800000|2022-06-24 01:40:00|129.18|126.38|130.21|127.41|130.45|127.65|128.94|126.14|0
1656035100000|2022-06-24 01:45:00|130.44|127.64|131.64|128.84|132.44|129.64|130.44|127.64|0
1656035400000|2022-06-24 01:50:00|131.72|128.92|131.08|128.28|132.2|129.4|131|128.2|0
1656035700000|2022-06-24 01:55:00|131.04|128.24|131.91|129.11|132.07|129.27|130.84|128.04|0
1656036000000|2022-06-24 02:00:00|131.87|129.07|131.39|128.59|132.11|129.31|131.35|128.55|0
1656036300000|2022-06-24 02:05:00|131.31|128.51|132.19|129.39|132.19|129.39|131.23|128.43|0
1656036600000|2022-06-24 02:10:00|132.23|129.43|134.12|131.32|134.12|131.32|132.23|129.43|0
1656036900000|2022-06-24 02:15:00|134.2|131.4|134.52|131.72|134.77|131.97|134.04|131.24|0
1656037200000|2022-06-24 02:20:00|134.56|131.76|133.71|130.91|134.77|131.97|133.71|130.91|0
1656037500000|2022-06-24 02:25:00|133.63|130.83|134.36|131.56|134.44|131.64|133.55|130.75|0
1656037800000|2022-06-24 02:30:00|134.28|131.48|134.36|131.56|134.64|131.84|134.03|131.23|0
1656038100000|2022-06-24 02:35:00|134.31|131.51|134.55|131.75|134.64|131.84|134.27|131.47|0
1656038400000|2022-06-24 02:40:00|134.6|131.8|134.43|131.63|134.68|131.88|134.19|131.39|0
1656038700000|2022-06-24 02:45:00|134.51|131.71|135.53|132.73|135.73|132.93|134.51|131.71|0
1656039000000|2022-06-24 02:50:00|135.57|132.77|135.93|133.13|136.06|133.26|135.49|132.69|0
1656039300000|2022-06-24 02:55:00|135.89|133.09|135.69|132.89|135.89|133.09|135.44|132.64|0
1656039600000|2022-06-24 03:00:00|135.73|132.93|135.81|133.01|136.22|133.42|135.48|132.68|0
1656039900000|2022-06-24 03:05:00|135.85|133.05|135.4|132.6|136.01|133.21|135.32|132.52|0
1656040200000|2022-06-24 03:10:00|135.48|132.68|134.83|132.03|135.48|132.68|134.67|131.87|0
1656040500000|2022-06-24 03:15:00|134.79|131.99|134.7|131.9|135.15|132.35|134.5|131.7|0
1656040800000|2022-06-24 03:20:00|134.66|131.86|134.58|131.78|134.75|131.95|134.18|131.38|0
1656041100000|2022-06-24 03:25:00|134.5|131.7|133.81|131.01|134.5|131.7|133.57|130.77|0
1656041400000|2022-06-24 03:30:00|133.89|131.09|133.81|131.01|134.21|131.41|133.61|130.81|0
1656041700000|2022-06-24 03:35:00|133.85|131.05|134.25|131.45|134.25|131.45|133.81|131.01|0
1656042000000|2022-06-24 03:40:00|134.17|131.37|134.05|131.25|134.5|131.7|133.93|131.13|0
1656042300000|2022-06-24 03:45:00|134.01|131.21|133.68|130.88|134.09|131.29|133.6|130.8|0
1656042600000|2022-06-24 03:50:00|133.77|130.97|134.09|131.29|134.25|131.45|133.68|130.88|0
1656042900000|2022-06-24 03:55:00|134.01|131.21|133.84|131.04|134.13|131.33|133.64|130.84|0
1656043200000|2022-06-24 04:00:00|133.8|131|134.89|132.09|135.06|132.26|133.68|130.88|0
1656043500000|2022-06-24 04:05:00|134.85|132.05|135.14|132.34|135.3|132.5|134.81|132.01|0
1656043800000|2022-06-24 04:10:00|135.09|132.29|135.13|132.33|135.58|132.78|134.89|132.09|0
1656044100000|2022-06-24 04:15:00|135.22|132.42|137.17|134.37|137.26|134.46|135.22|132.42|0
1656044400000|2022-06-24 04:20:00|137.13|134.33|138.49|135.69|138.74|135.94|137.01|134.21|0
1656044700000|2022-06-24 04:25:00|138.41|135.61|137.66|134.86|138.49|135.69|137.62|134.82|0
1656045000000|2022-06-24 04:30:00|137.7|134.9|138.28|135.48|138.32|135.52|137.62|134.82|0
1656045300000|2022-06-24 04:35:00|138.32|135.52|137.82|135.02|138.49|135.69|137.74|134.94|0
1656045600000|2022-06-24 04:40:00|137.74|134.94|137.74|134.94|137.82|135.02|137.49|134.69|0
1656045900000|2022-06-24 04:45:00|137.78|134.98|137.61|134.81|137.82|135.02|137.49|134.69|0
1656046200000|2022-06-24 04:50:00|137.49|134.69|137.9|135.1|137.98|135.18|137.41|134.61|0
1656046500000|2022-06-24 04:55:00|137.94|135.14|137.98|135.18|138.52|135.72|137.82|135.02|0
1656046800000|2022-06-24 05:00:00|138.07|135.27|137.86|135.06|138.39|135.59|137|134.2|0
1656047100000|2022-06-24 05:05:00|137.98|135.18|137.61|134.81|139.14|136.34|137.61|134.81|0
1656047400000|2022-06-24 05:10:00|137.73|134.93|137.61|134.81|138.1|135.3|137.32|134.52|0
1656047700000|2022-06-24 05:15:00|137.65|134.85|137.69|134.89|137.89|135.09|137.4|134.6|0
1656048000000|2022-06-24 05:20:00|137.73|134.93|137.56|134.76|138.34|135.54|137.36|134.56|0
1656048300000|2022-06-24 05:25:00|137.48|134.68|138.8|136|138.88|136.08|136.99|134.19|0
1656048600000|2022-06-24 05:30:00|138.76|135.96|138.55|135.75|138.8|136|138.3|135.5|0
1656048900000|2022-06-24 05:35:00|138.63|135.83|139.46|136.66|139.46|136.66|138.47|135.67|0
1656049200000|2022-06-24 05:40:00|139.62|136.82|139.87|137.07|139.95|137.15|139.54|136.74|0
1656049500000|2022-06-24 05:45:00|139.71|136.91|140.03|137.23|140.86|138.06|139.37|136.57|0
1656049800000|2022-06-24 05:50:00|139.99|137.19|139.74|136.94|139.99|137.19|139.16|136.36|0
1656050100000|2022-06-24 05:55:00|139.82|137.02|138.91|136.11|139.86|137.06|138.5|135.7|0
1656050400000|2022-06-24 06:00:00|138.83|136.03|138.25|135.45|138.83|136.03|137.76|134.96|0
1656050700000|2022-06-24 06:05:00|138.33|135.53|137.38|134.58|138.74|135.94|137.35|134.55|0
1656051000000|2022-06-24 06:10:00|137.3|134.5|138.37|135.57|138.58|135.78|137.26|134.46|0
1656051300000|2022-06-24 06:15:00|138.41|135.61|138.08|135.28|138.66|135.86|137.55|134.75|0
1656051600000|2022-06-24 06:20:00|138.12|135.32|138.37|135.57|138.57|135.77|137.54|134.74|0
1656051900000|2022-06-24 06:25:00|138.16|135.36|137.87|135.07|138.24|135.44|137.58|134.78|0
1656052200000|2022-06-24 06:30:00|137.75|134.95|137.01|134.21|138.24|135.44|136.76|133.96|0
1656052500000|2022-06-24 06:35:00|136.97|134.17|138.24|135.44|138.28|135.48|136.6|133.8|0
1656052800000|2022-06-24 06:40:00|138.28|135.48|138.9|136.1|138.9|136.1|137.95|135.15|0
1656053100000|2022-06-24 06:45:00|138.85|136.05|138.65|135.85|138.9|136.1|138.4|135.6|0
1656053400000|2022-06-24 06:50:00|138.6|135.8|138.4|135.6|138.81|136.01|138.32|135.52|0
1656053700000|2022-06-24 06:55:00|138.36|135.56|137.74|134.94|138.36|135.56|137.58|134.78|0
1656054000000|2022-06-24 07:00:00|137.82|135.02|136.04|133.24|140.03|137.23|135.27|132.47|0
1656054300000|2022-06-24 07:05:00|135.84|133.44|137.23|134.83|137.68|135.28|135.51|133.11|0
1656054600000|2022-06-24 07:10:00|137.36|134.96|136.45|134.05|137.68|135.28|136.29|133.89|0
1656054900000|2022-06-24 07:15:00|136.41|134.01|135.63|133.23|136.82|134.42|135.02|132.62|0
1656055200000|2022-06-24 07:20:00|135.55|133.15|135.35|132.95|136.16|133.76|135.22|132.82|0
1656055500000|2022-06-24 07:25:00|135.47|133.07|136.37|133.97|136.45|134.05|135.22|132.82|0
1656055800000|2022-06-24 07:30:00|136.32|133.92|137.39|134.99|137.68|135.28|136.2|133.8|0
1656056100000|2022-06-24 07:35:00|137.35|134.95|139.46|137.06|139.71|137.31|136.61|134.21|0
1656056400000|2022-06-24 07:40:00|139.37|136.97|140.16|137.76|140.28|137.88|139|136.6|0
1656056700000|2022-06-24 07:45:00|140.12|137.72|139.95|137.55|140.28|137.88|139.45|137.05|0
1656057000000|2022-06-24 07:50:00|139.91|137.51|139.95|137.55|140.86|138.46|139.87|137.47|0
1656057300000|2022-06-24 07:55:00|140.03|137.63|139.7|137.3|140.61|138.21|139.53|137.13|0
1656057600000|2022-06-24 08:00:00|140.03|137.63|139.53|137.13|140.78|138.38|139.12|136.72|0
1656057900000|2022-06-24 08:05:00|139.45|137.05|138.79|136.39|139.61|137.21|138.7|136.3|0
1656058200000|2022-06-24 08:10:00|138.83|136.43|138.25|135.85|139.28|136.88|137.96|135.56|0
1656058500000|2022-06-24 08:15:00|138.04|135.64|139.11|136.71|139.36|136.96|138.04|135.64|0
1656058800000|2022-06-24 08:20:00|139.07|136.67|137.71|135.31|139.32|136.92|137.06|134.66|0
1656059100000|2022-06-24 08:25:00|137.75|135.35|139.03|136.63|139.03|136.63|137.38|134.98|0
1656059400000|2022-06-24 08:30:00|138.94|136.54|139.48|137.08|139.52|137.12|138.37|135.97|0
1656059700000|2022-06-24 08:35:00|139.52|137.12|139.69|137.29|140.02|137.62|139.06|136.66|0
1656060000000|2022-06-24 08:40:00|139.56|137.16|139.85|137.45|140.06|137.66|139.35|136.95|0
1656060300000|2022-06-24 08:45:00|139.89|137.49|139.19|136.79|140.1|137.7|139.19|136.79|0
1656060600000|2022-06-24 08:50:00|139.1|136.7|139.31|136.91|139.64|137.24|138.53|136.13|0
1656060900000|2022-06-24 08:55:00|139.35|136.95|139.64|137.24|140.09|137.69|139.18|136.78|0
1656061200000|2022-06-24 09:00:00|139.6|137.2|139.22|136.82|139.76|137.36|138.93|136.53|0
1656061500000|2022-06-24 09:05:00|139.14|136.74|140.09|137.69|140.09|137.69|138.81|136.41|0
1656061800000|2022-06-24 09:10:00|139.96|137.56|140.42|138.02|140.75|138.35|139.88|137.48|0
1656062100000|2022-06-24 09:15:00|140.5|138.1|140.46|138.06|140.71|138.31|140.09|137.69|0
1656062400000|2022-06-24 09:20:00|140.42|138.02|140.37|137.97|140.67|138.27|140.17|137.77|0
1656062700000|2022-06-24 09:25:00|140.42|138.02|139.5|137.1|140.42|138.02|139.17|136.77|0
1656063000000|2022-06-24 09:30:00|139.54|137.14|140|137.6|140|137.6|139.09|136.69|0
1656063300000|2022-06-24 09:35:00|139.96|137.56|139.04|136.64|140.16|137.76|139|136.6|0
1656063600000|2022-06-24 09:40:00|139.09|136.69|139.99|137.59|140.08|137.68|138.96|136.56|0
1656063900000|2022-06-24 09:45:00|139.95|137.55|139.99|137.59|140.58|138.18|139.87|137.47|0
1656064200000|2022-06-24 09:50:00|139.95|137.55|140.2|137.8|140.32|137.92|139.41|137.01|0
1656064500000|2022-06-24 09:55:00|140.24|137.84|141.15|138.75|141.24|138.84|139.83|137.43|0
1656064800000|2022-06-24 10:00:00|141.24|138.84|141.99|139.59|142.2|139.8|140.99|138.59|0
1656065100000|2022-06-24 10:05:00|141.9|139.5|142.4|140|142.45|140.05|140.99|138.59|0
1656065400000|2022-06-24 10:10:00|142.49|140.09|142.07|139.67|142.49|140.09|141.82|139.42|0
1656065700000|2022-06-24 10:15:00|141.98|139.58|141.43|139.03|142.63|140.23|141.26|138.86|0
1656066000000|2022-06-24 10:20:00|141.51|139.11|138.07|135.67|141.51|139.11|138.07|135.67|0
1656066300000|2022-06-24 10:25:00|138.03|135.63|138.11|135.71|138.28|135.88|137.82|135.42|0
1656066600000|2022-06-24 10:30:00|138.03|135.63|139.19|136.79|139.19|136.79|137.86|135.46|0
1656066900000|2022-06-24 10:35:00|138.86|136.46|138.52|136.12|138.98|136.58|137.33|134.93|0
1656067200000|2022-06-24 10:40:00|138.44|136.04|138.11|135.71|138.52|136.12|137.86|135.46|0
1656067500000|2022-06-24 10:45:00|138.03|135.63|138.19|135.79|138.48|136.08|137.94|135.54|0
1656067800000|2022-06-24 10:50:00|138.23|135.83|137.94|135.54|138.44|136.04|137.48|135.08|0
1656068100000|2022-06-24 10:55:00|137.86|135.46|137.86|135.46|138.1|135.7|137.11|134.71|0
1656068400000|2022-06-24 11:00:00|137.69|135.29|137.52|135.12|138.02|135.62|137.36|134.96|0
1656068700000|2022-06-24 11:05:00|137.44|135.04|137.6|135.2|137.6|135.2|137.28|134.88|0
1656069000000|2022-06-24 11:10:00|137.52|135.12|138.14|135.74|138.18|135.78|137.31|134.91|0
1656069300000|2022-06-24 11:15:00|138.1|135.7|138.43|136.03|138.43|136.03|137.77|135.37|0
1656069600000|2022-06-24 11:20:00|138.47|136.07|138.43|136.03|138.59|136.19|138.01|135.61|0
1656069900000|2022-06-24 11:25:00|138.3|135.9|138.84|136.44|138.84|136.44|137.85|135.45|0
1656070200000|2022-06-24 11:30:00|138.92|136.52|139.25|136.85|139.59|137.19|138.59|136.19|0
1656070500000|2022-06-24 11:35:00|139.17|136.77|138.01|135.61|139.25|136.85|138.01|135.61|0
1656070800000|2022-06-24 11:40:00|137.92|135.52|137.35|134.95|138.17|135.77|137.35|134.95|0
1656071100000|2022-06-24 11:45:00|137.26|134.86|136.36|133.96|137.51|135.11|136.19|133.79|0
1656071400000|2022-06-24 11:50:00|136.44|134.04|137.01|134.61|137.05|134.65|136.28|133.88|0
1656071700000|2022-06-24 11:55:00|136.97|134.57|136.93|134.53|137.38|134.98|136.77|134.37|0
1656072000000|2022-06-24 12:00:00|137.01|134.61|137.5|135.1|137.67|135.27|136.44|134.04|0
1656072300000|2022-06-24 12:05:00|137.34|134.94|138|135.6|138.37|135.97|136.93|134.53|0
1656072600000|2022-06-24 12:10:00|137.95|135.55|138.08|135.68|138.33|135.93|137.91|135.51|0
1656072900000|2022-06-24 12:15:00|138.12|135.72|138.24|135.84|138.41|136.01|137.75|135.35|0
1656073200000|2022-06-24 12:20:00|138.32|135.92|137.25|134.85|138.66|136.26|137.09|134.69|0
1656073500000|2022-06-24 12:25:00|137.33|134.93|137.04|134.64|137.83|135.43|136.96|134.56|0
1656073800000|2022-06-24 12:30:00|137|134.6|137.19|134.79|137.48|135.08|136.84|134.44|0
1656074100000|2022-06-24 12:35:00|137.31|134.91|137.6|135.2|137.93|135.53|137.19|134.79|0
1656074400000|2022-06-24 12:40:00|137.52|135.12|138.18|135.78|138.34|135.94|137.52|135.12|0
1656074700000|2022-06-24 12:45:00|138.26|135.86|137.47|135.07|138.26|135.86|136.94|134.54|0
1656075000000|2022-06-24 12:50:00|137.35|134.95|136.86|134.46|137.35|134.95|136.77|134.37|0
1656075300000|2022-06-24 12:55:00|136.94|134.54|137.02|134.62|137.27|134.87|136.61|134.21|0
1656075600000|2022-06-24 13:00:00|136.85|134.45|137.76|135.36|137.84|135.44|136.77|134.37|0
1656075900000|2022-06-24 13:05:00|137.84|135.44|138.42|136.02|138.67|136.27|137.51|135.11|0
1656076200000|2022-06-24 13:10:00|138.5|136.1|138.17|135.77|138.5|136.1|137.84|135.44|0
1656076500000|2022-06-24 13:15:00|138.25|135.85|138.66|136.26|138.91|136.51|137.92|135.52|0
1656076800000|2022-06-24 13:20:00|138.75|136.35|139.32|136.92|139.49|137.09|138.5|136.1|0
1656077100000|2022-06-24 13:25:00|139.36|136.96|138.99|136.59|139.66|137.26|138.25|135.85|0
1656077400000|2022-06-24 13:30:00|139.03|136.63|143.09|140.69|143.1|140.7|138.99|136.59|0
1656077700000|2022-06-24 13:35:00|143.26|140.86|142.95|140.55|145.16|142.76|141.78|139.38|0
1656078000000|2022-06-24 13:40:00|143.04|140.64|146.94|144.54|148.01|145.61|142.45|140.05|0
1656078300000|2022-06-24 13:45:00|147.02|144.62|149.01|146.61|149.01|146.61|146.17|143.77|0
1656078600000|2022-06-24 13:50:00|148.92|146.52|149.34|146.94|150.04|147.64|148.47|146.07|0
1656078900000|2022-06-24 13:55:00|149.25|146.85|148.56|146.16|149.6|147.2|147.78|145.38|0
1656079200000|2022-06-24 14:00:00|150.86|148.46|157.29|154.89|159.62|157.22|150.86|148.46|0
1656079500000|2022-06-24 14:05:00|157.47|155.07|160.63|158.23|161.17|158.77|157.38|154.98|0
1656079800000|2022-06-24 14:10:00|160.81|158.41|158.36|155.96|160.99|158.59|157.74|155.34|0
1656080100000|2022-06-24 14:15:00|158.27|155.87|159.81|157.41|160.71|158.31|158.27|155.87|0
1656080400000|2022-06-24 14:20:00|159.9|157.5|160.53|158.13|161.71|159.31|159.62|157.22|0
1656080700000|2022-06-24 14:25:00|160.71|158.31|159.08|156.68|160.71|158.31|158.54|156.14|0
1656081000000|2022-06-24 14:30:00|159.71|157.31|159.35|156.95|160.26|157.86|158.63|156.23|0
1656081300000|2022-06-24 14:35:00|159.53|157.13|158.09|155.69|159.89|157.49|157.55|155.15|0
1656081600000|2022-06-24 14:40:00|157.82|155.42|157.28|154.88|158.18|155.78|156.47|154.07|0
1656081900000|2022-06-24 14:45:00|157.37|154.97|159.25|156.85|159.8|157.4|156.47|154.07|0
1656082200000|2022-06-24 14:50:00|159.61|157.21|159.07|156.67|159.61|157.21|158.26|155.86|0
1656082500000|2022-06-24 14:55:00|159.16|156.76|159.34|156.94|160.52|158.12|158.26|155.86|0
1656082800000|2022-06-24 15:00:00|159.52|157.12|161.61|159.21|161.7|159.3|159.25|156.85|0
1656083100000|2022-06-24 15:05:00|161.52|159.12|161.06|158.66|161.79|159.39|160.33|157.93|0
1656083400000|2022-06-24 15:10:00|161.24|158.84|159.52|157.12|161.33|158.93|159.52|157.12|0
1656083700000|2022-06-24 15:15:00|159.34|156.94|157.94|155.54|159.52|157.12|157.44|155.04|0
1656084000000|2022-06-24 15:20:00|157.89|155.49|158.88|156.48|159.33|156.93|157.8|155.4|0
1656084300000|2022-06-24 15:25:00|158.97|156.57|160.87|158.47|160.96|158.56|158.79|156.39|0
1656084600000|2022-06-24 15:30:00|160.78|158.38|159.96|157.56|160.96|158.56|159.96|157.56|0
1656084900000|2022-06-24 15:35:00|159.69|157.29|161.01|158.61|161.15|158.75|159.51|157.11|0
1656085200000|2022-06-24 15:40:00|161.05|158.65|161.05|158.65|161.51|159.11|160.51|158.11|0
1656085500000|2022-06-24 15:45:00|160.96|158.56|160.05|157.65|160.96|158.56|159.87|157.47|0
1656085800000|2022-06-24 15:50:00|160.14|157.74|161.14|158.74|161.69|159.29|159.69|157.29|0
1656086100000|2022-06-24 15:55:00|161.23|158.83|161.05|158.65|161.32|158.92|159.87|157.47|0
1656086400000|2022-06-24 16:00:00|161.14|158.74|162.14|159.74|162.51|160.11|160.59|158.19|0
1656086700000|2022-06-24 16:05:00|161.96|159.56|161.68|159.28|162.41|160.01|161.68|159.28|0
1656087000000|2022-06-24 16:10:00|161.77|159.37|161.06|158.66|162.5|160.1|160.24|157.84|0
1656087300000|2022-06-24 16:15:00|161.24|158.84|161.51|159.11|161.78|159.38|160.87|158.47|0
1656087600000|2022-06-24 16:20:00|161.6|159.2|161.14|158.74|161.69|159.29|159.6|157.2|0
1656087900000|2022-06-24 16:25:00|161.32|158.92|160.41|158.01|161.41|159.01|160.13|157.73|0
1656088200000|2022-06-24 16:30:00|160.5|158.1|158.42|156.02|160.59|158.19|158.33|155.93|0
1656088500000|2022-06-24 16:35:00|158.33|155.93|159.23|156.83|159.32|156.92|158.15|155.75|0
1656088800000|2022-06-24 16:40:00|159.32|156.92|160.68|158.28|160.86|158.46|158.96|156.56|0
1656089100000|2022-06-24 16:45:00|160.59|158.19|159.5|157.1|160.59|158.19|158.87|156.47|0
1656089400000|2022-06-24 16:50:00|159.68|157.28|160.31|157.91|160.32|157.92|159.32|156.92|0
1656089700000|2022-06-24 16:55:00|160.41|158.01|160.68|158.28|160.95|158.55|160.04|157.64|0
1656090000000|2022-06-24 17:00:00|160.59|158.19|161.31|158.91|161.86|159.46|160.13|157.73|0
1656090300000|2022-06-24 17:05:00|161.41|159.01|161.13|158.73|161.59|159.19|160.49|158.09|0
1656090600000|2022-06-24 17:10:00|161.22|158.82|162.04|159.64|162.04|159.64|161.22|158.82|0
1656090900000|2022-06-24 17:15:00|161.95|159.55|161.48|159.08|162.58|160.18|161.31|158.91|0
1656091200000|2022-06-24 17:20:00|161.57|159.17|161.57|159.17|162.03|159.63|161.02|158.62|0
1656091500000|2022-06-24 17:25:00|161.48|159.08|161.57|159.17|161.93|159.53|161.02|158.62|0
1656091800000|2022-06-24 17:30:00|161.66|159.26|161.75|159.35|162.12|159.72|160.84|158.44|0
1656092100000|2022-06-24 17:35:00|161.84|159.44|161.2|158.8|161.84|159.44|160.75|158.35|0
1656092400000|2022-06-24 17:40:00|161.02|158.62|162.02|159.62|162.29|159.89|160.65|158.25|0
1656092700000|2022-06-24 17:45:00|161.93|159.53|161.38|158.98|162.11|159.71|161.2|158.8|0
1656093000000|2022-06-24 17:50:00|161.47|159.07|160.65|158.25|162.02|159.62|160.56|158.16|0
1656093300000|2022-06-24 17:55:00|160.47|158.07|160.19|157.79|161.74|159.34|159.56|157.16|0
1656093600000|2022-06-24 18:00:00|160.29|157.89|160.19|157.79|161.01|158.61|159.92|157.52|0
1656093900000|2022-06-24 18:05:00|160.28|157.88|159.92|157.52|160.65|158.25|159.47|157.07|0
1656094200000|2022-06-24 18:10:00|160.01|157.61|160.73|158.33|161.28|158.88|160.01|157.61|0
1656094500000|2022-06-24 18:15:00|160.83|158.43|161.1|158.7|161.46|159.06|160.37|157.97|0
1656094800000|2022-06-24 18:20:00|161.19|158.79|160.73|158.33|161.28|158.88|160.19|157.79|0
1656095100000|2022-06-24 18:25:00|160.64|158.24|161.46|159.06|161.92|159.52|160.55|158.15|0
1656095400000|2022-06-24 18:30:00|161.55|159.15|162.37|159.97|162.55|160.15|161.37|158.97|0
1656095700000|2022-06-24 18:35:00|162.28|159.88|161.55|159.15|162.74|160.34|161.55|159.15|0
1656096000000|2022-06-24 18:40:00|161.46|159.06|161.73|159.33|162.55|160.15|161.18|158.78|0
1656096300000|2022-06-24 18:45:00|161.82|159.42|162.92|160.52|162.92|160.52|161.64|159.24|0
1656096600000|2022-06-24 18:50:00|162.83|160.43|162.83|160.43|162.92|160.52|162.37|159.97|0
1656096900000|2022-06-24 18:55:00|162.92|160.52|163.19|160.79|163.38|160.98|162.46|160.06|0
1656097200000|2022-06-24 19:00:00|163.38|160.98|163.92|161.52|163.92|161.52|162.64|160.24|0
1656097500000|2022-06-24 19:05:00|163.73|161.33|163.55|161.15|164.1|161.7|163.27|160.87|0
1656097800000|2022-06-24 19:10:00|163.36|160.96|163.91|161.51|163.91|161.51|163.09|160.69|0
1656098100000|2022-06-24 19:15:00|164.1|161.7|164.19|161.79|164.56|162.16|163.82|161.42|0
1656098400000|2022-06-24 19:20:00|164.28|161.88|166.37|163.97|166.47|164.07|164.19|161.79|0
1656098700000|2022-06-24 19:25:00|166.47|164.07|166.37|163.97|166.56|164.16|165.45|163.05|0
1656099000000|2022-06-24 19:30:00|166.28|163.88|164.81|162.41|166.56|164.16|164.81|162.41|0
1656099300000|2022-06-24 19:35:00|164.9|162.5|166.29|163.89|166.29|163.89|164.44|162.04|0
1656099600000|2022-06-24 19:40:00|166.38|163.98|167.31|164.91|167.31|164.91|166.2|163.8|0
1656099900000|2022-06-24 19:45:00|167.12|164.72|167.21|164.81|167.78|165.38|166.66|164.26|0
1656100200000|2022-06-24 19:50:00|167.67|165.27|170.63|167.75|170.91|168.03|167.58|165.18|0
1656100500000|2022-06-24 19:55:00|170.72|167.84|172.99|170.11|172.99|170.11|169.22|166.34|0
1656100800000|2022-06-24 20:00:00|173.18|170.3|170.77|168.37|173.71|170.83|170.58|168.18|0
1656101100000|2022-06-24 20:05:00|170.68|168.28|169.38|166.98|171.24|168.84|169.04|166.64|0
1656101400000|2022-06-24 20:10:00|169.28|166.88|168.91|166.51|169.66|167.26|168.53|166.13|0
1656313500000|2022-06-27 07:05:00|173.23|170.83|175.09|172.69|175.23|172.83|172.56|170.16|0
1656313800000|2022-06-27 07:10:00|174.99|172.59|174.94|172.54|175.76|173.36|174.32|171.92|0
1656314100000|2022-06-27 07:15:00|174.99|172.59|175.23|172.83|177.2|174.8|174.99|172.59|0
1656314400000|2022-06-27 07:20:00|175.37|172.97|177.25|174.85|177.44|175.04|175.32|172.92|0
1656314700000|2022-06-27 07:25:00|177.2|174.8|179.33|176.93|179.92|177.52|176.91|174.51|0
1656315000000|2022-06-27 07:30:00|179.53|177.13|182.17|179.77|182.17|179.77|179.04|176.64|0
1656315300000|2022-06-27 07:35:00|182.36|179.96|183|180.6|183.54|181.14|182.12|179.72|0
1656315600000|2022-06-27 07:40:00|182.66|180.26|180.4|178|182.9|180.5|180.4|178|0
1656315900000|2022-06-27 07:45:00|180.5|178.1|181.67|179.27|181.72|179.32|180.5|178.1|0
1656316200000|2022-06-27 07:50:00|181.57|179.17|182.75|180.35|183.14|180.74|181.57|179.17|0
1656316500000|2022-06-27 07:55:00|182.9|180.5|184.65|182.25|185.75|183.35|182.9|180.5|0
1656316800000|2022-06-27 08:00:00|184.55|182.15|184.55|182.15|185.44|183.04|183.76|181.36|0
1656317100000|2022-06-27 08:05:00|184.4|182|184.25|181.85|185.83|183.43|184.25|181.85|0
1656317400000|2022-06-27 08:10:00|184.2|181.8|185.38|182.98|185.38|182.98|183.95|181.55|0
1656317700000|2022-06-27 08:15:00|185.34|182.94|185.04|182.64|185.53|183.13|184.99|182.59|0
1656318000000|2022-06-27 08:20:00|185.14|182.74|184.24|181.84|185.33|182.93|184.19|181.79|0
1656318300000|2022-06-27 08:25:00|184.34|181.94|184.49|182.09|184.84|182.44|184.14|181.74|0
1656318600000|2022-06-27 08:30:00|184.44|182.04|183.94|181.54|184.64|182.24|183.7|181.3|0
1656318900000|2022-06-27 08:35:00|184.04|181.64|181.98|179.58|184.04|181.64|181.78|179.38|0
1656319200000|2022-06-27 08:40:00|182.07|179.67|182.07|179.67|182.47|180.07|181.49|179.09|0
1656319500000|2022-06-27 08:45:00|182.02|179.62|182.07|179.67|182.37|179.97|181.48|179.08|0
1656319800000|2022-06-27 08:50:00|182.17|179.77|180.7|178.3|182.41|180.01|180.7|178.3|0
1656320100000|2022-06-27 08:55:00|180.6|178.2|181.04|178.64|181.19|178.79|180.31|177.91|0
1656320400000|2022-06-27 09:00:00|181.09|178.69|180.79|178.39|181.28|178.88|180.79|178.39|0
1656320700000|2022-06-27 09:05:00|180.7|178.3|179.14|176.74|180.7|178.3|179.04|176.64|0
1656321000000|2022-06-27 09:10:00|179.24|176.84|180.69|178.29|181.48|179.08|179.24|176.84|0
1656321300000|2022-06-27 09:15:00|180.6|178.2|180.98|178.58|181.13|178.73|180.21|177.81|0
1656321600000|2022-06-27 09:20:00|181.08|178.68|181.22|178.82|181.91|179.51|180.93|178.53|0
1656321900000|2022-06-27 09:25:00|181.28|178.88|182.22|179.82|182.27|179.87|180.59|178.19|0
1656322200000|2022-06-27 09:30:00|182.02|179.62|181.34|178.94|182.51|180.11|181.34|178.94|0
1656322500000|2022-06-27 09:35:00|181.63|179.23|181.04|178.64|181.68|179.28|180.65|178.25|0
1656322800000|2022-06-27 09:40:00|181.14|178.74|181.43|179.03|181.53|179.13|180.46|178.06|0
1656323100000|2022-06-27 09:45:00|181.38|178.98|181.72|179.32|182.12|179.72|181.33|178.93|0
1656323400000|2022-06-27 09:50:00|181.62|179.22|180.84|178.44|181.92|179.52|180.84|178.44|0
1656323700000|2022-06-27 09:55:00|180.94|178.54|181.04|178.64|181.52|179.12|180.84|178.44|0
1656324000000|2022-06-27 10:00:00|181.13|178.73|180.98|178.58|181.52|179.12|180.3|177.9|0
1656324300000|2022-06-27 10:05:00|181.03|178.63|179.86|177.46|181.03|178.63|179.86|177.46|0
1656324600000|2022-06-27 10:10:00|179.91|177.51|179.28|176.88|180.06|177.66|179.28|176.88|0
1656324900000|2022-06-27 10:15:00|179.38|176.98|180.59|178.19|180.64|178.24|179.38|176.98|0
1656325200000|2022-06-27 10:20:00|180.64|178.24|179.96|177.56|180.78|178.38|179.96|177.56|0
1656325500000|2022-06-27 10:25:00|180|177.6|178.16|175.76|180.2|177.8|178.02|175.62|0
1656325800000|2022-06-27 10:30:00|178.11|175.71|178.98|176.58|179.27|176.87|177.92|175.52|0
1656326100000|2022-06-27 10:35:00|178.88|176.48|177.17|174.77|178.98|176.58|177.07|174.67|0
1656326400000|2022-06-27 10:40:00|177.27|174.87|178.04|175.64|178.18|175.78|176.5|174.1|0
1656326700000|2022-06-27 10:45:00|177.84|175.44|175.93|173.53|178.08|175.68|175.21|172.81|0
1656327000000|2022-06-27 10:50:00|175.83|173.43|176.36|173.96|176.46|174.06|175.64|173.24|0
1656327300000|2022-06-27 10:55:00|176.26|173.86|177.42|175.02|177.56|175.16|176.17|173.77|0
1656327600000|2022-06-27 11:00:00|177.52|175.12|177.8|175.4|177.9|175.5|177.08|174.68|0
1656327900000|2022-06-27 11:05:00|177.71|175.31|178.58|176.18|178.67|176.27|177.51|175.11|0
1656328200000|2022-06-27 11:10:00|178.67|176.27|178.96|176.56|179.06|176.66|178.48|176.08|0
1656328500000|2022-06-27 11:15:00|179.06|176.66|179.25|176.85|179.35|176.95|178.57|176.17|0
1656328800000|2022-06-27 11:20:00|179.16|176.76|178.96|176.56|179.25|176.85|178.96|176.56|0
1656329100000|2022-06-27 11:25:00|179.06|176.66|177.99|175.59|179.06|176.66|177.7|175.3|0
1656329400000|2022-06-27 11:30:00|177.94|175.54|179.54|177.14|179.54|177.14|177.94|175.54|0
1656329700000|2022-06-27 11:35:00|179.44|177.04|179.25|176.85|179.73|177.33|179.05|176.65|0
1656330000000|2022-06-27 11:40:00|179.29|176.89|179.44|177.04|179.63|177.23|179.05|176.65|0
1656330300000|2022-06-27 11:45:00|179.39|176.99|179.15|176.75|179.44|177.04|178.85|176.45|0
1656330600000|2022-06-27 11:50:00|179.34|176.94|178.85|176.45|179.34|176.94|178.76|176.36|0
1656330900000|2022-06-27 11:55:00|178.76|176.36|178.31|175.91|178.76|176.36|178.12|175.72|0
1656331200000|2022-06-27 12:00:00|178.37|175.97|178.56|176.16|178.85|176.45|178.17|175.77|0
1656331500000|2022-06-27 12:05:00|178.65|176.25|177.68|175.28|178.75|176.35|177.49|175.09|0
1656331800000|2022-06-27 12:10:00|177.59|175.19|177.68|175.28|178.36|175.96|176.72|174.32|0
1656332100000|2022-06-27 12:15:00|178.07|175.67|177.87|175.47|178.85|176.45|176.91|174.51|0
1656332400000|2022-06-27 12:20:00|177.97|175.57|177.19|174.79|178.07|175.67|177.1|174.7|0
1656332700000|2022-06-27 12:25:00|177.48|175.08|174.88|172.48|177.63|175.23|174.88|172.48|0
1656333000000|2022-06-27 12:30:00|175.27|172.87|173.26|170.86|175.84|173.44|172.88|170.48|0
1656333300000|2022-06-27 12:35:00|173.16|170.76|174.59|172.19|174.59|172.19|173.07|170.67|0
1656333600000|2022-06-27 12:40:00|174.54|172.14|175.17|172.77|175.55|173.15|174.11|171.71|0
1656333900000|2022-06-27 12:45:00|175.36|172.96|174.5|172.1|175.45|173.05|174.31|171.91|0
1656334200000|2022-06-27 12:50:00|174.41|172.01|173.12|170.72|174.89|172.49|173.07|170.67|0
1656334500000|2022-06-27 12:55:00|173.17|170.77|173.93|171.53|174.12|171.72|173.17|170.77|0
1656334800000|2022-06-27 13:00:00|174.12|171.72|175.07|172.67|175.36|172.96|173.93|171.53|0
1656335100000|2022-06-27 13:05:00|174.98|172.58|174.5|172.1|175.26|172.86|174.5|172.1|0
1656335400000|2022-06-27 13:10:00|174.4|172|175.45|173.05|175.55|173.15|174.02|171.62|0
1656335700000|2022-06-27 13:15:00|175.55|173.15|175.26|172.86|175.74|173.34|174.54|172.14|0
1656336000000|2022-06-27 13:20:00|175.16|172.76|175.74|173.34|176.41|174.01|175.07|172.67|0
1656336300000|2022-06-27 13:25:00|175.93|173.53|176.8|174.4|176.89|174.49|175.64|173.24|0
1656336600000|2022-06-27 13:30:00|176.41|174.01|170.07|167.67|177.57|175.17|169.74|167.34|0
1656336900000|2022-06-27 13:35:00|169.46|167.06|169.02|166.62|170.12|167.72|167.31|164.91|0
1656337200000|2022-06-27 13:40:00|168.84|166.44|165.84|163.44|168.84|166.44|164.92|162.52|0
1656337500000|2022-06-27 13:45:00|165.75|163.35|163.88|161.48|165.75|163.35|162.5|160.1|0
1656337800000|2022-06-27 13:50:00|163.7|161.3|165.95|163.55|166.14|163.74|163.15|160.75|0
1656338100000|2022-06-27 13:55:00|165.67|163.27|163.26|160.86|165.76|163.36|162.71|160.31|0
1656338400000|2022-06-27 14:00:00|163.21|160.81|169.04|166.64|169.79|167.39|163.21|160.81|0
1656338700000|2022-06-27 14:05:00|169.32|166.92|165.31|162.91|169.51|167.11|164.01|161.61|0
1656339000000|2022-06-27 14:10:00|165.5|163.1|163.79|161.39|165.96|163.56|162.36|159.96|0
1656339300000|2022-06-27 14:15:00|163.65|161.25|164.58|162.18|165.79|163.39|161.9|159.5|0
1656339600000|2022-06-27 14:20:00|164.48|162.08|164.11|161.71|167.09|164.69|163|160.6|0
1656339900000|2022-06-27 14:25:00|164.02|161.62|163.09|160.69|164.57|162.17|162.17|159.77|0
1656340200000|2022-06-27 14:30:00|162.45|160.05|166.49|164.09|167.24|164.84|162.17|159.77|0
1656340500000|2022-06-27 14:35:00|167.23|164.83|166.77|164.37|167.42|165.02|164.91|162.51|0
1656340800000|2022-06-27 14:40:00|166.67|164.27|169.11|166.71|169.2|166.8|165.83|163.43|0
1656341100000|2022-06-27 14:45:00|168.92|166.52|170.14|167.74|170.24|167.84|167.23|164.83|0
1656341400000|2022-06-27 14:50:00|170.33|167.93|171.11|168.71|172.52|170.12|170.14|167.74|0
1656341700000|2022-06-27 14:55:00|171.21|168.81|171.4|169|173.21|170.81|171.02|168.62|0
1656342000000|2022-06-27 15:00:00|171.59|169.19|170.26|167.86|172.16|169.76|169.69|167.29|0
1656342300000|2022-06-27 15:05:00|170.16|167.76|168.56|166.16|170.45|168.05|168.27|165.87|0
1656342600000|2022-06-27 15:10:00|168.18|165.78|168.46|166.06|169.12|166.72|167.24|164.84|0
1656342900000|2022-06-27 15:15:00|168.27|165.87|170.25|167.85|170.44|168.04|167.8|165.4|0
1656343200000|2022-06-27 15:20:00|170.16|167.76|173.61|171.21|173.8|171.4|169.68|167.28|0
1656343500000|2022-06-27 15:25:00|173.51|171.11|173.61|171.21|174.38|171.98|173.51|171.11|0
1656343800000|2022-06-27 15:30:00|173.7|171.3|171.6|169.2|173.7|171.3|171.5|169.1|0
1656344100000|2022-06-27 15:35:00|171.12|168.72|171.79|169.39|171.98|169.58|170.27|167.87|0
1656344400000|2022-06-27 15:40:00|171.88|169.48|173.51|171.11|173.99|171.59|171.55|169.15|0
1656344700000|2022-06-27 15:45:00|173.6|171.2|172.93|170.53|174.47|172.07|172.26|169.86|0
1656345000000|2022-06-27 15:50:00|172.74|170.34|171.78|169.38|172.93|170.53|171.5|169.1|0
1656345300000|2022-06-27 15:55:00|171.59|169.19|172.45|170.05|172.83|170.43|170.93|168.53|0
1656345600000|2022-06-27 16:00:00|172.16|169.76|169.79|167.39|172.93|170.53|169.03|166.63|0
1656345900000|2022-06-27 16:05:00|170.07|167.67|169.88|167.48|170.26|167.86|168.56|166.16|0
1656346200000|2022-06-27 16:10:00|169.97|167.57|169.31|166.91|170.26|167.86|168.65|166.25|0
1656346500000|2022-06-27 16:15:00|170.04|167.64|171.17|168.77|171.27|168.87|168.62|166.22|0
1656346800000|2022-06-27 16:20:00|171.27|168.87|169.28|166.88|171.65|169.25|169.18|166.78|0
1656347100000|2022-06-27 16:25:00|169.18|166.78|167.58|165.18|169.56|167.16|166.12|163.72|0
1656347400000|2022-06-27 16:30:00|167.3|164.9|166.08|163.68|167.39|164.99|165.43|163.03|0
1656347700000|2022-06-27 16:35:00|165.62|163.22|167.39|164.99|167.71|165.31|165.34|162.94|0
1656348000000|2022-06-27 16:40:00|167.29|164.89|169.17|166.77|169.17|166.77|167.01|164.61|0
1656348300000|2022-06-27 16:45:00|169.4|167|169.36|166.96|169.73|167.33|167.95|165.55|0
1656348600000|2022-06-27 16:50:00|169.17|166.77|170.39|167.99|170.68|168.28|168.89|166.49|0
1656348900000|2022-06-27 16:55:00|170.58|168.18|170.2|167.8|170.77|168.37|168.79|166.39|0
1656349200000|2022-06-27 17:00:00|170.58|168.18|167.85|165.45|170.58|168.18|167.19|164.79|0
1656349500000|2022-06-27 17:05:00|167.75|165.35|167.56|165.16|167.75|165.35|165.98|163.58|0
1656349800000|2022-06-27 17:10:00|167.61|165.21|168.34|165.94|169.91|167.51|167.61|165.21|0
1656350100000|2022-06-27 17:15:00|168.25|165.85|168.44|166.04|169.19|166.79|167.12|164.72|0
1656350400000|2022-06-27 17:20:00|168.62|166.22|168.06|165.66|169|166.6|167.21|164.81|0
1656350700000|2022-06-27 17:25:00|168.34|165.94|167.21|164.81|168.34|165.94|166.74|164.34|0
1656351000000|2022-06-27 17:30:00|166.93|164.53|166.18|163.78|167.31|164.91|165.81|163.41|0
1656351300000|2022-06-27 17:35:00|166.09|163.69|166.41|164.01|166.74|164.34|165.29|162.89|0
1656351600000|2022-06-27 17:40:00|166.18|163.78|164.6|162.2|166.65|164.25|163.95|161.55|0
1656351900000|2022-06-27 17:45:00|164.5|162.1|164.04|161.64|164.78|162.38|162.93|160.53|0
1656352200000|2022-06-27 17:50:00|164.32|161.92|164.78|162.38|165.43|163.03|163.76|161.36|0
1656352500000|2022-06-27 17:55:00|164.96|162.56|164.04|161.64|165.06|162.66|163.94|161.54|0
1656352800000|2022-06-27 18:00:00|163.94|161.54|164.52|162.12|164.8|162.4|161.75|159.35|0
1656353100000|2022-06-27 18:05:00|164.61|162.21|163.59|161.19|164.8|162.4|162.86|160.46|0
1656353400000|2022-06-27 18:10:00|163.69|161.29|164.61|162.21|165.17|162.77|162.95|160.55|0
1656353700000|2022-06-27 18:15:00|164.8|162.4|166.57|164.17|166.57|164.17|164.75|162.35|0
1656354000000|2022-06-27 18:20:00|166.66|164.26|165.72|163.32|166.66|164.26|165.17|162.77|0
1656354300000|2022-06-27 18:25:00|165.54|163.14|163.23|160.83|165.54|163.14|162.77|160.37|0
1656354600000|2022-06-27 18:30:00|163.05|160.65|164.9|162.5|164.9|162.5|162.4|160|0
1656354900000|2022-06-27 18:35:00|164.99|162.59|165.74|163.34|166.11|163.71|164.34|161.94|0
1656355200000|2022-06-27 18:40:00|165.78|163.38|164.62|162.22|165.78|163.38|164.06|161.66|0
1656355500000|2022-06-27 18:45:00|164.52|162.12|165.27|162.87|165.64|163.24|163.6|161.2|0
1656355800000|2022-06-27 18:50:00|165.17|162.77|164.15|161.75|165.17|162.77|163.5|161.1|0
1656356100000|2022-06-27 18:55:00|164.24|161.84|163.22|160.82|164.89|162.49|163.04|160.64|0
1656356400000|2022-06-27 19:00:00|163.04|160.64|160.37|157.97|163.68|161.28|160.1|157.7|0
1656356700000|2022-06-27 19:05:00|160.28|157.88|162.39|159.99|162.76|160.36|159.19|156.79|0
1656357000000|2022-06-27 19:10:00|162.2|159.8|164.7|162.3|164.79|162.39|162.11|159.71|0
1656357300000|2022-06-27 19:15:00|164.51|162.11|165.07|162.67|165.54|163.14|164.05|161.65|0
1656357600000|2022-06-27 19:20:00|164.98|162.58|163.86|161.46|165.16|162.76|163.49|161.09|0
1656357900000|2022-06-27 19:25:00|164.14|161.74|164.23|161.83|165.44|163.04|163.4|161|0
1656358200000|2022-06-27 19:30:00|164.14|161.74|162.38|159.98|164.14|161.74|162.29|159.89|0
1656358500000|2022-06-27 19:35:00|162.47|160.07|160.91|158.51|162.47|160.07|160.18|157.78|0
1656358800000|2022-06-27 19:40:00|160.73|158.33|164.32|161.92|164.32|161.92|160.36|157.96|0
1656359100000|2022-06-27 19:45:00|164.23|161.83|163.76|161.36|165.62|163.22|162.38|159.98|0
1656359400000|2022-06-27 19:50:00|163.95|161.55|160.17|157.77|163.95|161.55|159.08|156.68|0
1656359700000|2022-06-27 19:55:00|160.36|157.96|163.57|161.17|163.57|161.17|160.17|157.77|0
1656360000000|2022-06-27 20:00:00|164.41|162.01|164.59|162.19|165.52|163.12|163.66|161.26|0
1656360300000|2022-06-27 20:05:00|164.63|162.23|165.24|162.84|165.24|162.84|164.03|161.63|0
1656360600000|2022-06-27 20:10:00|165.15|162.75|164.77|162.37|165.61|163.21|164.49|162.09|0
1656360900000|2022-06-27 20:15:00|165.44|162.64|165.53|162.73|165.9|163.1|165.25|162.45|0
1656361200000|2022-06-27 20:20:00|165.44|162.64|165.63|162.83|167.12|164.32|165.34|162.54|0
1656361500000|2022-06-27 20:25:00|165.59|162.79|164.84|162.04|165.87|163.07|164.84|162.04|0
1656361800000|2022-06-27 20:30:00|164.93|162.13|164.84|162.04|165.21|162.41|164.65|161.85|0
1656362100000|2022-06-27 20:35:00|164.75|161.95|165.02|162.22|165.49|162.69|164.75|161.95|0
1656362400000|2022-06-27 20:40:00|164.93|162.13|164.84|162.04|165.12|162.32|164.65|161.85|0
1656362700000|2022-06-27 20:45:00|164.93|162.13|165.34|162.54|165.58|162.78|164.93|162.13|0
1656363000000|2022-06-27 20:50:00|165.39|162.59|165.2|162.4|165.67|162.87|165.02|162.22|0
1656363300000|2022-06-27 20:55:00|165.11|162.31|165.25|162.45|165.39|162.59|165.02|162.22|0
1656363600000|2022-06-27 21:00:00|165.12|162.32|165.46|162.66|165.46|162.66|165.12|162.32|0
1656363900000|2022-06-27 21:05:00|165.53|162.73|165.58|162.78|165.61|162.81|165.46|162.66|0
1656364200000|2022-06-27 21:10:00|165.54|162.74|165.55|162.75|165.64|162.84|165.54|162.74|0
1656364500000|2022-06-27 21:15:00|165.53|162.73|165.51|162.71|165.65|162.85|165.51|162.71|0
1656364800000|2022-06-27 21:20:00|165.52|162.72|165.45|162.65|165.52|162.72|165.4|162.6|0
1656365100000|2022-06-27 21:25:00|165.43|162.63|165.44|162.64|165.44|162.64|165.37|162.57|0
1656365400000|2022-06-27 21:30:00|165.42|162.62|165.4|162.6|165.44|162.64|165.33|162.53|0
1656365700000|2022-06-27 21:35:00|165.35|162.55|165.01|162.21|165.35|162.55|165.01|162.21|0
1656366000000|2022-06-27 21:40:00|165.04|162.24|164.66|161.86|165.04|162.24|164.66|161.86|0
1656366300000|2022-06-27 21:45:00|164.68|161.88|164.91|162.11|164.91|162.11|164.66|161.86|0
1656366600000|2022-06-27 21:50:00|164.93|162.13|164.93|162.13|165.01|162.21|164.78|161.98|0
1656366900000|2022-06-27 21:55:00|164.94|162.14|165.03|162.23|165.22|162.42|164.93|162.13|0
1656367200000|2022-06-27 22:00:00|165.79|162.99|164.02|161.22|165.88|163.08|163.88|161.08|0
1656367500000|2022-06-27 22:05:00|164.06|161.26|164.29|161.49|164.34|161.54|163.88|161.08|0
1656367800000|2022-06-27 22:10:00|164.34|161.54|164.15|161.35|164.62|161.82|163.69|160.89|0
1656368100000|2022-06-27 22:15:00|164.29|161.49|163.78|160.98|164.34|161.54|163.78|160.98|0
1656368400000|2022-06-27 22:20:00|163.87|161.07|163.78|160.98|163.97|161.17|163.59|160.79|0
1656368700000|2022-06-27 22:25:00|163.73|160.93|164.06|161.26|164.24|161.44|163.69|160.89|0
1656369000000|2022-06-27 22:30:00|164.01|161.21|164.05|161.25|164.15|161.35|163.78|160.98|0
1656369300000|2022-06-27 22:35:00|164.1|161.3|163.96|161.16|164.24|161.44|163.91|161.11|0
1656369600000|2022-06-27 22:40:00|164.05|161.25|164.05|161.25|164.05|161.25|163.87|161.07|0
1656369900000|2022-06-27 22:45:00|164.14|161.34|164.42|161.62|164.7|161.9|164.14|161.34|0
1656370200000|2022-06-27 22:50:00|164.37|161.57|164.6|161.8|164.7|161.9|164.33|161.53|0
1656370500000|2022-06-27 22:55:00|164.65|161.85|164.6|161.8|164.79|161.99|164.6|161.8|0
1656370800000|2022-06-27 23:00:00|164.7|161.9|165.25|162.45|165.48|162.68|164.51|161.71|0
1656371100000|2022-06-27 23:05:00|165.16|162.36|165.44|162.64|165.44|162.64|165.16|162.36|0
1656371400000|2022-06-27 23:10:00|165.53|162.73|165.48|162.68|165.9|163.1|165.16|162.36|0
1656371700000|2022-06-27 23:15:00|165.53|162.73|165.43|162.63|165.53|162.73|165.06|162.26|0
1656372000000|2022-06-27 23:20:00|165.48|162.68|165.34|162.54|165.53|162.73|165.25|162.45|0
1656372300000|2022-06-27 23:25:00|165.38|162.58|165.43|162.63|165.52|162.72|165.24|162.44|0
1656372600000|2022-06-27 23:30:00|165.48|162.68|165.15|162.35|165.48|162.68|165.15|162.35|0
1656372900000|2022-06-27 23:35:00|165.1|162.3|165.05|162.25|165.15|162.35|164.96|162.16|0
1656373200000|2022-06-27 23:40:00|165.01|162.21|164.68|161.88|165.05|162.25|164.68|161.88|0
1656373500000|2022-06-27 23:45:00|164.77|161.97|165.33|162.53|165.33|162.53|164.77|161.97|0
1656373800000|2022-06-27 23:50:00|165.24|162.44|164.21|161.41|165.28|162.48|164.21|161.41|0
1656374100000|2022-06-27 23:55:00|164.12|161.32|165.14|162.34|165.14|162.34|164.12|161.32|0
1656374400000|2022-06-28 00:00:00|165.05|162.25|166.92|164.12|167.67|164.87|164.95|162.15|0
1656374700000|2022-06-28 00:05:00|167.01|164.21|167.62|164.82|167.95|165.15|166.68|163.88|0
1656375000000|2022-06-28 00:10:00|167.57|164.77|167.29|164.49|168.04|165.24|167.24|164.44|0
1656375300000|2022-06-28 00:15:00|167.38|164.58|167.29|164.49|167.76|164.96|167.29|164.49|0
1656375600000|2022-06-28 00:20:00|167.19|164.39|166.72|163.92|167.19|164.39|166.49|163.69|0
1656375900000|2022-06-28 00:25:00|166.86|164.06|166.91|164.11|167|164.2|166.63|163.83|0
1656376200000|2022-06-28 00:30:00|166.86|164.06|167.19|164.39|167.19|164.39|166.81|164.01|0
1656376500000|2022-06-28 00:35:00|167.09|164.29|166.81|164.01|167.19|164.39|166.72|163.92|0
1656376800000|2022-06-28 00:40:00|166.85|164.05|166.9|164.1|167.09|164.29|166.72|163.92|0
1656377100000|2022-06-28 00:45:00|166.85|164.05|166.34|163.54|166.9|164.1|166.06|163.26|0
1656377400000|2022-06-28 00:50:00|166.43|163.63|165.68|162.88|166.43|163.63|165.17|162.37|0
1656377700000|2022-06-28 00:55:00|165.63|162.83|166.24|163.44|166.24|163.44|165.59|162.79|0
1656378000000|2022-06-28 01:00:00|166.15|163.35|166.33|163.53|166.43|163.63|166.05|163.25|0
1656378300000|2022-06-28 01:05:00|166.43|163.63|166.28|163.48|166.52|163.72|166|163.2|0
1656378600000|2022-06-28 01:10:00|166.33|163.53|166.8|164|166.89|164.09|166.09|163.29|0
1656378900000|2022-06-28 01:15:00|166.89|164.09|166.98|164.18|166.98|164.18|166.42|163.62|0
1656379200000|2022-06-28 01:20:00|166.89|164.09|165.95|163.15|166.98|164.18|165.95|163.15|0
1656379500000|2022-06-28 01:25:00|166|163.2|164.74|161.94|166.23|163.43|164.36|161.56|0
1656379800000|2022-06-28 01:30:00|164.83|162.03|164.55|161.75|165.39|162.59|164.09|161.29|0
1656380100000|2022-06-28 01:35:00|164.59|161.79|165.06|162.26|165.43|162.63|164.27|161.47|0
1656380400000|2022-06-28 01:40:00|165.11|162.31|164.45|161.65|165.38|162.58|164.45|161.65|0
1656380700000|2022-06-28 01:45:00|164.36|161.56|161.95|159.15|164.45|161.65|161.86|159.06|0
1656381000000|2022-06-28 01:50:00|161.86|159.06|160.94|158.14|162.41|159.61|160.76|157.96|0
1656381300000|2022-06-28 01:55:00|160.76|157.96|159.75|156.95|161.12|158.32|159.29|156.49|0
1656381600000|2022-06-28 02:00:00|159.84|157.04|160.75|157.95|161.12|158.32|159.84|157.04|0
1656381900000|2022-06-28 02:05:00|160.84|158.04|161.95|159.15|162.04|159.24|160.84|158.04|0
1656382200000|2022-06-28 02:10:00|161.94|159.14|161.12|158.32|162.04|159.24|161.03|158.23|0
1656382500000|2022-06-28 02:15:00|161.02|158.22|160.97|158.17|161.76|158.96|160.93|158.13|0
1656382800000|2022-06-28 02:20:00|161.02|158.22|159.78|156.98|161.02|158.22|159.1|156.3|0
1656383100000|2022-06-28 02:25:00|159.69|156.89|157.33|154.53|160.29|157.49|156.3|153.5|0
1656383400000|2022-06-28 02:30:00|157.11|154.31|158.01|155.21|158.01|155.21|156.65|153.85|0
1656383700000|2022-06-28 02:35:00|158.1|155.3|158.19|155.39|158.46|155.66|157.65|154.85|0
1656384000000|2022-06-28 02:40:00|158.28|155.48|157.91|155.11|158.46|155.66|157.6|154.8|0
1656384300000|2022-06-28 02:45:00|157.96|155.16|158.64|155.84|158.82|156.02|157.37|154.57|0
1656384600000|2022-06-28 02:50:00|158.55|155.75|159|156.2|159.46|156.66|158.55|155.75|0
1656384900000|2022-06-28 02:55:00|158.91|156.11|159.22|156.42|159.55|156.75|158.86|156.06|0
1656385200000|2022-06-28 03:00:00|159.45|156.65|159.36|156.56|159.45|156.65|158.95|156.15|0
1656385500000|2022-06-28 03:05:00|159.27|156.47|160.77|157.97|161.19|158.39|159.18|156.38|0
1656385800000|2022-06-28 03:10:00|160.68|157.88|160.09|157.29|160.73|157.93|160|157.2|0
1656386100000|2022-06-28 03:15:00|160.04|157.24|160.13|157.33|160.36|157.56|159.54|156.74|0
1656386400000|2022-06-28 03:20:00|160.09|157.29|159.72|156.92|160.09|157.29|159.26|156.46|0
1656386700000|2022-06-28 03:25:00|159.81|157.01|161.27|158.47|161.55|158.75|159.81|157.01|0
1656387000000|2022-06-28 03:30:00|161.46|158.66|161.36|158.56|162.24|159.44|161.27|158.47|0
1656387300000|2022-06-28 03:35:00|161.32|158.52|160.99|158.19|161.59|158.79|160.9|158.1|0
1656387600000|2022-06-28 03:40:00|161.04|158.24|161.27|158.47|161.45|158.65|160.99|158.19|0
1656387900000|2022-06-28 03:45:00|161.36|158.56|161.73|158.93|162|159.2|161.27|158.47|0
1656388200000|2022-06-28 03:50:00|161.77|158.97|161.17|158.37|161.91|159.11|160.81|158.01|0
1656388500000|2022-06-28 03:55:00|161.08|158.28|161.36|158.56|161.36|158.56|160.76|157.96|0
1656388800000|2022-06-28 04:00:00|161.35|158.55|162.04|159.24|162.04|159.24|161.17|158.37|0
1656389100000|2022-06-28 04:05:00|162.09|159.29|161.72|158.92|162.18|159.38|161.44|158.64|0
1656389400000|2022-06-28 04:10:00|161.63|158.83|161.63|158.83|161.72|158.92|161.35|158.55|0
1656389700000|2022-06-28 04:15:00|161.58|158.78|160.07|157.27|161.58|158.78|159.97|157.17|0
1656390000000|2022-06-28 04:20:00|160.11|157.31|160.43|157.63|160.52|157.72|159.88|157.08|0
1656390300000|2022-06-28 04:25:00|160.38|157.58|160.7|157.9|160.79|157.99|160.06|157.26|0
1656390600000|2022-06-28 04:30:00|160.75|157.95|162.36|159.56|162.36|159.56|160.7|157.9|0
1656390900000|2022-06-28 04:35:00|162.4|159.6|162.45|159.65|162.82|160.02|162.35|159.55|0
1656391200000|2022-06-28 04:40:00|162.54|159.74|161.89|159.09|162.63|159.83|161.71|158.91|0
1656391500000|2022-06-28 04:45:00|161.94|159.14|161.89|159.09|162.03|159.23|161.52|158.72|0
1656391800000|2022-06-28 04:50:00|161.8|159|161.2|158.4|161.89|159.09|160.92|158.12|0
1656392100000|2022-06-28 04:55:00|161.24|158.44|161.24|158.44|161.29|158.49|160.88|158.08|0
1656392400000|2022-06-28 05:00:00|161.29|158.49|161.7|158.9|162.72|159.92|161.19|158.39|0
1656392700000|2022-06-28 05:05:00|161.61|158.81|162.57|159.77|162.76|159.96|161.24|158.44|0
1656393000000|2022-06-28 05:10:00|162.62|159.82|162.53|159.73|162.8|160|162.16|159.36|0
1656393300000|2022-06-28 05:15:00|162.57|159.77|162.25|159.45|162.62|159.82|162.06|159.26|0
1656393600000|2022-06-28 05:20:00|162.2|159.4|162.01|159.21|162.34|159.54|161.74|158.94|0
1656393900000|2022-06-28 05:25:00|161.88|159.08|162.06|159.26|162.52|159.72|161.51|158.71|0
1656394200000|2022-06-28 05:30:00|162.24|159.44|162.8|160|162.8|160|161.97|159.17|0
1656394500000|2022-06-28 05:35:00|162.7|159.9|163.72|160.92|164.28|161.48|162.7|159.9|0
1656394800000|2022-06-28 05:40:00|163.76|160.96|163.25|160.45|164|161.2|162.98|160.18|0
1656395100000|2022-06-28 05:45:00|163.44|160.64|163.53|160.73|163.81|161.01|162.98|160.18|0
1656395400000|2022-06-28 05:50:00|163.44|160.64|163.25|160.45|163.72|160.92|163.07|160.27|0
1656395700000|2022-06-28 05:55:00|163.3|160.5|163.43|160.63|163.99|161.19|163.25|160.45|0
1656396000000|2022-06-28 06:00:00|163.81|161.01|165.48|162.68|165.48|162.68|163.62|160.82|0
1656396300000|2022-06-28 06:05:00|165.2|162.4|168.2|165.4|168.48|165.68|164.92|162.12|0
1656396600000|2022-06-28 06:10:00|168.1|165.3|170.99|168.19|172.61|169.81|168.01|165.21|0
1656396900000|2022-06-28 06:15:00|170.9|168.1|171.18|168.38|172.23|169.43|170.56|167.76|0
1656397200000|2022-06-28 06:20:00|171.08|168.28|171.18|168.38|171.75|168.95|170.89|168.09|0
1656397500000|2022-06-28 06:25:00|171.13|168.33|171.56|168.76|171.65|168.85|170.99|168.19|0
1656397800000|2022-06-28 06:30:00|171.65|168.85|170.74|167.94|171.75|168.95|170.41|167.61|0
1656398100000|2022-06-28 06:35:00|170.79|167.99|170.51|167.71|170.84|168.04|169.65|166.85|0
1656398400000|2022-06-28 06:40:00|170.32|167.52|171.27|168.47|171.55|168.75|170.22|167.42|0
1656398700000|2022-06-28 06:45:00|171.12|168.32|171.17|168.37|171.65|168.85|170.79|167.99|0
1656399000000|2022-06-28 06:50:00|171.26|168.46|170.83|168.03|171.36|168.56|170.45|167.65|0
1656399300000|2022-06-28 06:55:00|170.79|167.99|170.21|167.41|170.83|168.03|169.93|167.13|0
1656399600000|2022-06-28 07:00:00|170.17|167.37|171.49|168.69|172.31|169.51|170.17|167.37|0
1656399900000|2022-06-28 07:05:00|171.29|168.89|171.82|169.42|172.58|170.18|170.77|168.37|0
1656400200000|2022-06-28 07:10:00|171.67|169.27|175.37|172.97|176.29|173.89|171.67|169.27|0
1656400500000|2022-06-28 07:15:00|175.23|172.83|173.2|170.8|175.52|173.12|173.2|170.8|0
1656400800000|2022-06-28 07:20:00|173.3|170.9|172|169.6|173.54|171.14|171.05|168.65|0
1656401100000|2022-06-28 07:25:00|171.96|169.56|169.39|166.99|172.05|169.65|169.01|166.61|0
1656401400000|2022-06-28 07:30:00|169.43|167.03|167.31|164.91|169.43|167.03|166.65|164.25|0
1656401700000|2022-06-28 07:35:00|167.12|164.72|166.37|163.97|168.39|165.99|166.37|163.97|0
1656402000000|2022-06-28 07:40:00|166.65|164.25|166.37|163.97|167.26|164.86|166.23|163.83|0
1656402300000|2022-06-28 07:45:00|166.32|163.92|165.2|162.8|167.16|164.76|164.59|162.19|0
1656402600000|2022-06-28 07:50:00|165.34|162.94|167.21|164.81|167.72|165.32|165.06|162.66|0
1656402900000|2022-06-28 07:55:00|167.25|164.85|167.96|165.56|168.05|165.65|166.93|164.53|0
1656403200000|2022-06-28 08:00:00|168.01|165.61|169.38|166.98|169.47|167.07|167.58|165.18|0
1656403500000|2022-06-28 08:05:00|169.28|166.88|168.71|166.31|170.23|167.83|168.71|166.31|0
1656403800000|2022-06-28 08:10:00|168.85|166.45|168.71|166.31|169.09|166.69|168.52|166.12|0
1656404100000|2022-06-28 08:15:00|168.66|166.26|168.8|166.4|169.47|167.07|168.43|166.03|0
1656404400000|2022-06-28 08:20:00|168.9|166.5|170.22|167.82|170.51|168.11|168.9|166.5|0
1656404700000|2022-06-28 08:25:00|170.36|167.96|170.79|168.39|170.98|168.58|170.17|167.77|0
1656405000000|2022-06-28 08:30:00|170.83|168.43|169.84|167.44|170.88|168.48|169.84|167.44|0
1656405300000|2022-06-28 08:35:00|169.65|167.25|171.45|169.05|171.55|169.15|169.65|167.25|0
1656405600000|2022-06-28 08:40:00|171.36|168.96|170.31|167.91|171.36|168.96|170.21|167.81|0
1656405900000|2022-06-28 08:45:00|170.21|167.81|170.5|168.1|170.88|168.48|169.93|167.53|0
1656406200000|2022-06-28 08:50:00|170.45|168.05|171.26|168.86|171.26|168.86|170.45|168.05|0
1656406500000|2022-06-28 08:55:00|171.35|168.95|172.5|170.1|172.59|170.19|171.21|168.81|0
1656406800000|2022-06-28 09:00:00|172.31|169.91|172.4|170|172.69|170.29|171.97|169.57|0
1656407100000|2022-06-28 09:05:00|172.25|169.85|172.88|170.48|173.07|170.67|172.25|169.85|0
1656407400000|2022-06-28 09:10:00|172.97|170.57|173.64|171.24|173.93|171.53|172.97|170.57|0
1656407700000|2022-06-28 09:15:00|173.84|171.44|172.01|169.61|173.84|171.44|172.01|169.61|0
1656408000000|2022-06-28 09:20:00|172.2|169.8|172.25|169.85|172.92|170.52|172.01|169.61|0
1656408300000|2022-06-28 09:25:00|172.3|169.9|172.77|170.37|173.11|170.71|172.2|169.8|0
1656408600000|2022-06-28 09:30:00|172.72|170.32|171.34|168.94|172.96|170.56|171.15|168.75|0
1656408900000|2022-06-28 09:35:00|171.43|169.03|170.57|168.17|171.62|169.22|170.2|167.8|0
1656409200000|2022-06-28 09:40:00|170.62|168.22|170|167.6|170.71|168.31|169.81|167.41|0
1656409500000|2022-06-28 09:45:00|170.05|167.65|170.1|167.7|170.76|168.36|169.72|167.32|0
1656409800000|2022-06-28 09:50:00|170.19|167.79|170.85|168.45|171.66|169.26|170.19|167.79|0
1656410100000|2022-06-28 09:55:00|170.8|168.4|170.14|167.74|171.23|168.83|169.81|167.41|0
1656410400000|2022-06-28 10:00:00|170.09|167.69|170.33|167.93|171.04|168.64|170.04|167.64|0
1656410700000|2022-06-28 10:05:00|170.28|167.88|169.9|167.5|170.71|168.31|169.75|167.35|0
1656411000000|2022-06-28 10:10:00|169.52|167.12|169.66|167.26|170.18|167.78|169.42|167.02|0
1656411300000|2022-06-28 10:15:00|169.71|167.31|169.99|167.59|170.18|167.78|169.61|167.21|0
1656411600000|2022-06-28 10:20:00|169.94|167.54|170.84|168.44|171.13|168.73|169.9|167.5|0
1656411900000|2022-06-28 10:25:00|170.65|168.25|170.89|168.49|171.03|168.63|170.41|168.01|0
1656412200000|2022-06-28 10:30:00|170.79|168.39|171.84|169.44|171.89|169.49|170.75|168.35|0
1656412500000|2022-06-28 10:35:00|171.79|169.39|171.51|169.11|171.79|169.39|171.22|168.82|0
1656412800000|2022-06-28 10:40:00|171.6|169.2|171.07|168.67|171.79|169.39|170.55|168.15|0
1656413100000|2022-06-28 10:45:00|171.03|168.63|171.03|168.63|171.5|169.1|170.65|168.25|0
1656413400000|2022-06-28 10:50:00|170.98|168.58|171.79|169.39|171.79|169.39|170.74|168.34|0
1656413700000|2022-06-28 10:55:00|171.83|169.43|172.21|169.81|172.6|170.2|171.4|169|0
1656414000000|2022-06-28 11:00:00|172.12|169.72|171.31|168.91|172.26|169.86|170.93|168.53|0
1656414300000|2022-06-28 11:05:00|171.11|168.71|172.35|169.95|172.35|169.95|170.97|168.57|0
1656414600000|2022-06-28 11:10:00|172.45|170.05|172.35|169.95|172.54|170.14|171.88|169.48|0
1656414900000|2022-06-28 11:15:00|172.16|169.76|172.16|169.76|172.35|169.95|171.97|169.57|0
1656415200000|2022-06-28 11:20:00|172.26|169.86|172.25|169.85|172.4|170|171.87|169.47|0
1656415500000|2022-06-28 11:25:00|172.16|169.76|173.26|170.86|173.31|170.91|171.73|169.33|0
1656415800000|2022-06-28 11:30:00|173.21|170.81|172.82|170.42|173.21|170.81|172.68|170.28|0
1656416100000|2022-06-28 11:35:00|172.73|170.33|172.29|169.89|172.92|170.52|172.06|169.66|0
1656416400000|2022-06-28 11:40:00|172.25|169.85|172.82|170.42|172.87|170.47|172.06|169.66|0
1656416700000|2022-06-28 11:45:00|172.73|170.33|172.44|170.04|172.82|170.42|172.34|169.94|0
1656417000000|2022-06-28 11:50:00|172.39|169.99|172|169.6|172.44|170.04|171.57|169.17|0
1656417300000|2022-06-28 11:55:00|171.96|169.56|172.24|169.84|172.34|169.94|171.29|168.89|0
1656417600000|2022-06-28 12:00:00|172.15|169.75|172.33|169.93|172.62|170.22|171.67|169.27|0
1656417900000|2022-06-28 12:05:00|172.24|169.84|171.76|169.36|172.43|170.03|171.47|169.07|0
1656418200000|2022-06-28 12:10:00|171.81|169.41|171.47|169.07|171.86|169.46|171|168.6|0
1656418500000|2022-06-28 12:15:00|171.28|168.88|170.04|167.64|171.9|169.5|169.76|167.36|0
1656418800000|2022-06-28 12:20:00|169.95|167.55|169.28|166.88|170.23|167.83|168.24|165.84|0
1656419100000|2022-06-28 12:25:00|169.19|166.79|167.11|164.71|169.28|166.88|166.93|164.53|0
1656419400000|2022-06-28 12:30:00|167.21|164.81|166.27|163.87|168.24|165.84|166.08|163.68|0
1656419700000|2022-06-28 12:35:00|166.36|163.96|167.77|165.37|167.96|165.56|166.27|163.87|0
1656420000000|2022-06-28 12:40:00|167.86|165.46|168.43|166.03|169.18|166.78|167.86|165.46|0
1656420300000|2022-06-28 12:45:00|168.52|166.12|168.8|166.4|169.09|166.69|168.52|166.12|0
1656420600000|2022-06-28 12:50:00|168.9|166.5|169.18|166.78|169.56|167.16|168.42|166.02|0
1656420900000|2022-06-28 12:55:00|169.08|166.68|169.46|167.06|169.74|167.34|169.08|166.68|0
1656421200000|2022-06-28 13:00:00|169.55|167.15|169.93|167.53|170.31|167.91|169.55|167.15|0
1656421500000|2022-06-28 13:05:00|170.03|167.63|170.4|168|170.79|168.39|170.03|167.63|0
1656421800000|2022-06-28 13:10:00|170.5|168.1|169.55|167.15|170.59|168.19|169.17|166.77|0
1656422100000|2022-06-28 13:15:00|169.45|167.05|170.21|167.81|170.31|167.91|169.45|167.05|0
1656422400000|2022-06-28 13:20:00|170.31|167.91|169.92|167.52|170.69|168.29|169.73|167.33|0
1656422700000|2022-06-28 13:25:00|170.02|167.62|169.92|167.52|170.59|168.19|169.21|166.81|0
1656423000000|2022-06-28 13:30:00|169.45|167.05|178.5|176.1|179.58|177.18|169.45|167.05|0
1656423300000|2022-06-28 13:35:00|178.79|176.39|178.83|176.43|181.98|179.58|177.07|174.67|0
1656423600000|2022-06-28 13:40:00|178.44|176.04|178.05|175.65|179.23|176.83|176.48|174.08|0
1656423900000|2022-06-28 13:45:00|178.54|176.14|178.53|176.13|178.73|176.33|175.32|172.92|0
1656424200000|2022-06-28 13:50:00|178.73|176.33|178.89|176.49|179.77|177.37|177.36|174.96|0
1656424500000|2022-06-28 13:55:00|178.79|176.39|176.1|173.7|179.08|176.68|174.7|172.3|0
1656424800000|2022-06-28 14:00:00|175.91|173.51|172.58|170.18|177.32|174.92|171.81|169.41|0
1656425100000|2022-06-28 14:05:00|172.29|169.89|167.99|165.59|172.72|170.32|166.67|164.27|0
1656425400000|2022-06-28 14:10:00|167.8|165.4|169.89|167.49|170.17|167.77|167.8|165.4|0
1656425700000|2022-06-28 14:15:00|169.7|167.3|167.9|165.5|170.22|167.82|167.9|165.5|0
1656426000000|2022-06-28 14:20:00|167.71|165.31|166.48|164.08|168.46|166.06|165.12|162.72|0
1656426300000|2022-06-28 14:25:00|166.39|163.99|166.79|164.39|168.48|166.08|166.39|163.99|0
1656426600000|2022-06-28 14:30:00|166.23|163.83|164.11|161.71|166.88|164.48|162.31|159.91|0
1656426900000|2022-06-28 14:35:00|163.83|161.43|164.19|161.79|164.56|162.16|162.34|159.94|0
1656427200000|2022-06-28 14:40:00|164.1|161.7|164.28|161.88|164.47|162.07|161.51|159.11|0
1656427500000|2022-06-28 14:45:00|164|161.6|160.68|158.28|164|161.6|159.67|157.27|0
1656427800000|2022-06-28 14:50:00|160.86|158.46|160.13|157.73|161.51|159.11|159.03|156.63|0
1656428100000|2022-06-28 14:55:00|160.22|157.82|162.89|160.49|162.89|160.49|160.04|157.64|0
1656428400000|2022-06-28 15:00:00|162.79|160.39|162.42|160.02|163.44|161.04|160.95|158.55|0
1656428700000|2022-06-28 15:05:00|162.61|160.21|160.56|158.16|162.88|160.48|160.38|157.98|0
1656429000000|2022-06-28 15:10:00|160.84|158.44|159.58|157.18|161.76|159.36|159.21|156.81|0
1656429300000|2022-06-28 15:15:00|159.49|157.09|158.31|155.91|159.67|157.27|156.28|153.88|0
1656429600000|2022-06-28 15:20:00|158.41|156.01|154.79|152.39|158.77|156.37|154.79|152.39|0
1656429900000|2022-06-28 15:25:00|154.88|152.48|152.41|150.01|155.15|152.75|151.53|149.13|0
1656430200000|2022-06-28 15:30:00|152.14|149.74|152.5|150.1|153.92|151.52|151.79|149.39|0
1656430500000|2022-06-28 15:35:00|152.41|150.01|149.06|146.66|152.68|150.28|148.97|146.57|0
1656430800000|2022-06-28 15:40:00|149.59|147.19|146.97|144.57|149.59|147.19|146.62|144.22|0
1656431100000|2022-06-28 15:45:00|147.06|144.66|149.24|146.84|149.32|146.92|146.54|144.14|0
1656431400000|2022-06-28 15:50:00|149.06|146.66|147.23|144.83|149.32|146.92|146.97|144.57|0
1656431700000|2022-06-28 15:55:00|147.1|144.7|145.3|142.9|147.63|145.23|144.61|142.21|0
1656432000000|2022-06-28 16:00:00|145.13|142.73|142.99|140.59|145.81|143.41|142.82|140.42|0
1656432300000|2022-06-28 16:05:00|143.07|140.67|145.67|143.27|145.76|143.36|142.32|139.92|0
1656432600000|2022-06-28 16:10:00|145.24|142.84|145.93|143.53|147.4|145|145.24|142.84|0
1656432900000|2022-06-28 16:15:00|145.67|143.27|145.67|143.27|145.67|143.27|143.27|140.87|0
1656433200000|2022-06-28 16:20:00|145.32|142.92|146.24|143.84|147.28|144.88|145.03|142.63|0
1656433500000|2022-06-28 16:25:00|146.06|143.66|147.8|145.4|147.8|145.4|145.98|143.58|0
1656433800000|2022-06-28 16:30:00|148.06|145.66|145.03|142.63|148.06|145.66|145.03|142.63|0
1656434100000|2022-06-28 16:35:00|144.86|142.46|147.18|144.78|147.62|145.22|144.86|142.46|0
1656434400000|2022-06-28 16:40:00|147.36|144.96|149.13|146.73|149.39|146.99|147.01|144.61|0
1656434700000|2022-06-28 16:45:00|149.21|146.81|148.25|145.85|149.83|147.43|147.99|145.59|0
1656435000000|2022-06-28 16:50:00|148.34|145.94|144.96|142.56|148.47|146.07|144.96|142.56|0
1656435300000|2022-06-28 16:55:00|145.04|142.64|146.07|143.67|146.68|144.28|144.96|142.56|0
1656435600000|2022-06-28 17:00:00|145.9|143.5|144.44|142.04|146.07|143.67|143.32|140.92|0
1656435900000|2022-06-28 17:05:00|144.78|142.38|140.95|138.55|144.78|142.38|140.95|138.55|0
1656436200000|2022-06-28 17:10:00|140.78|138.38|139.99|137.59|141.71|139.31|138.45|136.05|0
1656436500000|2022-06-28 17:15:00|139.91|137.51|139.9|137.5|141|138.6|139.73|137.33|0
1656436800000|2022-06-28 17:20:00|139.73|137.33|141.34|138.94|142.11|139.71|138.64|136.24|0
1656437100000|2022-06-28 17:25:00|141.25|138.85|142.52|140.12|142.95|140.55|139.99|137.59|0
1656437400000|2022-06-28 17:30:00|142.35|139.95|141.34|138.94|143.12|140.72|141.34|138.94|0
1656437700000|2022-06-28 17:35:00|141.25|138.85|140.24|137.84|141.42|139.02|139.48|137.08|0
1656438000000|2022-06-28 17:40:00|139.98|137.58|140.91|138.51|141.63|139.23|139.65|137.25|0
1656438300000|2022-06-28 17:45:00|140.83|138.43|141.16|138.76|141.92|139.52|140.57|138.17|0
1656438600000|2022-06-28 17:50:00|141.25|138.85|140.78|138.38|142.18|139.78|140.74|138.34|0
1656438900000|2022-06-28 17:55:00|140.74|138.34|140.82|138.42|141.67|139.27|140.4|138|0
1656439200000|2022-06-28 18:00:00|140.31|137.91|140.73|138.33|143.28|140.88|140.31|137.91|0
1656439500000|2022-06-28 18:05:00|140.48|138.08|139.14|136.74|140.99|138.59|138.88|136.48|0
1656439800000|2022-06-28 18:10:00|139.05|136.65|137.47|135.07|139.55|137.15|137.13|134.73|0
1656440100000|2022-06-28 18:15:00|137.38|134.98|136.31|133.91|137.96|135.56|136.22|133.82|0
1656440400000|2022-06-28 18:20:00|136.22|133.82|137.18|134.3|138.41|135.53|136.22|133.42|0
1656440700000|2022-06-28 18:25:00|137.09|134.21|138|135.12|138.17|135.29|136.93|134.05|0
1656441000000|2022-06-28 18:30:00|137.67|134.79|136.02|133.14|137.67|134.79|135.94|133.06|0
1656441300000|2022-06-28 18:35:00|135.94|133.06|134.87|131.99|136.02|133.14|134.79|131.91|0
1656441600000|2022-06-28 18:40:00|134.79|131.91|135.97|133.09|136.74|133.86|134.13|131.25|0
1656441900000|2022-06-28 18:45:00|136.05|133.17|137.61|134.73|137.7|134.82|134.65|131.77|0
1656442200000|2022-06-28 18:50:00|137.53|134.65|136.95|134.07|137.7|134.82|136.29|133.41|0
1656442500000|2022-06-28 18:55:00|137.03|134.15|136.12|133.24|137.53|134.65|135.88|133|0
1656442800000|2022-06-28 19:00:00|135.96|133.08|134.4|131.52|137.28|134.4|134.32|131.44|0
1656443100000|2022-06-28 19:05:00|134.48|131.6|134.48|131.6|134.89|132.01|133.66|130.78|0
1656443400000|2022-06-28 19:10:00|134.56|131.68|134.29|131.41|135.71|132.83|133.4|130.52|0
1656443700000|2022-06-28 19:15:00|134.38|131.5|135.19|132.31|135.44|132.56|133.56|130.68|0
1656444000000|2022-06-28 19:20:00|135.11|132.23|136.68|133.8|136.84|133.96|134.13|131.25|0
1656444300000|2022-06-28 19:25:00|136.92|134.04|134.05|131.65|136.92|134.04|132.66|130.26|0
1656444600000|2022-06-28 19:30:00|133.55|131.15|133.14|130.74|134.78|132.38|132.9|130.5|0
1656444900000|2022-06-28 19:35:00|133.31|130.91|134.55|132.15|134.55|132.15|132.65|130.25|0
1656445200000|2022-06-28 19:40:00|134.63|132.23|133.16|130.76|134.96|132.56|132.51|130.11|0
1656445500000|2022-06-28 19:45:00|133.08|130.68|132.91|130.51|133.81|131.41|131.94|129.54|0
1656445800000|2022-06-28 19:50:00|133.08|130.68|133.93|131.53|133.97|131.57|131.45|129.05|0
1656446100000|2022-06-28 19:55:00|133.97|131.57|132.31|129.91|133.97|131.57|131.78|129.38|0
1656446400000|2022-06-28 20:00:00|132.23|129.83|131.9|129.5|133.2|130.8|131.26|128.86|0
1656446700000|2022-06-28 20:05:00|131.98|129.58|131.58|129.18|131.98|129.58|131.42|129.02|0
1656447000000|2022-06-28 20:10:00|131.66|129.26|132.22|129.82|132.63|130.23|131.66|129.26|0
1656447300000|2022-06-28 20:15:00|132.5|129.7|132.7|129.9|132.75|129.95|132.02|129.22|0
1656447600000|2022-06-28 20:20:00|132.83|130.03|133.64|130.84|133.72|130.92|132.67|129.87|0
1656447900000|2022-06-28 20:25:00|133.6|130.8|133.39|130.59|133.6|130.8|132.91|130.11|0
1656448200000|2022-06-28 20:30:00|133.23|130.43|133.39|130.59|133.48|130.68|133.23|130.43|0
1656448500000|2022-06-28 20:35:00|133.31|130.51|133.98|131.18|134.06|131.26|133.07|130.27|0
1656448800000|2022-06-28 20:40:00|134.06|131.26|133.65|130.85|134.06|131.26|133.65|130.85|0
1656449100000|2022-06-28 20:45:00|133.74|130.94|133.16|130.36|133.82|131.02|132.92|130.12|0
1656449400000|2022-06-28 20:50:00|133.08|130.28|133.44|130.64|133.49|130.69|133|130.2|0
1656449700000|2022-06-28 20:55:00|133.41|130.61|134.01|131.21|134.22|131.42|133.41|130.61|0
1656450000000|2022-06-28 21:00:00|133.96|131.16|133.75|130.95|133.99|131.19|133.6|130.8|0
1656450300000|2022-06-28 21:05:00|133.93|131.13|134.16|131.36|134.42|131.62|133.85|131.05|0
1656450600000|2022-06-28 21:10:00|134.3|131.5|134.18|131.38|134.3|131.5|134.16|131.36|0
1656450900000|2022-06-28 21:15:00|134.19|131.39|134.07|131.27|134.26|131.46|133.92|131.12|0
1656451200000|2022-06-28 21:20:00|134.01|131.21|133.84|131.04|134.06|131.26|133.75|130.95|0
1656451500000|2022-06-28 21:25:00|133.83|131.03|133.71|130.91|133.83|131.03|133.67|130.87|0
1656451800000|2022-06-28 21:30:00|133.77|130.97|133.78|130.98|133.79|130.99|133.71|130.91|0
1656452100000|2022-06-28 21:35:00|133.79|130.99|133.73|130.93|133.79|130.99|133.73|130.93|0
1656452400000|2022-06-28 21:40:00|133.78|130.98|133.73|130.93|133.79|130.99|133.73|130.93|0
1656452700000|2022-06-28 21:45:00|133.74|130.94|133.86|131.06|133.94|131.14|133.74|130.94|0
1656453000000|2022-06-28 21:50:00|133.8|131|133.7|130.9|133.95|131.15|133.7|130.9|0
1656453300000|2022-06-28 21:55:00|133.69|130.89|133.96|131.16|134|131.2|133.62|130.82|0
1656453600000|2022-06-28 22:00:00|133.99|131.19|133.99|131.19|134.04|131.24|133.47|130.67|0
1656453900000|2022-06-28 22:05:00|134.04|131.24|134.28|131.48|134.32|131.52|133.71|130.91|0
1656454200000|2022-06-28 22:10:00|134.32|131.52|134.03|131.23|134.73|131.93|133.91|131.11|0
1656454500000|2022-06-28 22:15:00|134.2|131.4|134.28|131.48|134.44|131.64|134.11|131.31|0
1656454800000|2022-06-28 22:20:00|134.31|131.51|134.15|131.35|134.36|131.56|133.87|131.07|0
1656455100000|2022-06-28 22:25:00|134.11|131.31|134.48|131.68|134.68|131.88|134.11|131.31|0
1656455400000|2022-06-28 22:30:00|134.6|131.8|134.68|131.88|134.76|131.96|134.47|131.67|0
1656455700000|2022-06-28 22:35:00|134.72|131.92|134.76|131.96|134.84|132.04|134.35|131.55|0
1656456000000|2022-06-28 22:40:00|134.68|131.88|134.59|131.79|134.68|131.88|134.31|131.51|0
1656456300000|2022-06-28 22:45:00|134.68|131.88|134.63|131.83|134.84|132.04|134.55|131.75|0
1656456600000|2022-06-28 22:50:00|134.59|131.79|135.08|132.28|135.08|132.28|134.55|131.75|0
1656456900000|2022-06-28 22:55:00|135|132.2|135.08|132.28|135.08|132.28|134.84|132.04|0
1656457200000|2022-06-28 23:00:00|135|132.2|133.61|130.81|135.04|132.24|133.45|130.65|0
1656457500000|2022-06-28 23:05:00|133.69|130.89|133.52|130.72|134.05|131.25|133.36|130.56|0
1656457800000|2022-06-28 23:10:00|133.61|130.81|133.52|130.72|133.85|131.05|133.4|130.6|0
1656458100000|2022-06-28 23:15:00|133.6|130.8|133.44|130.64|133.6|130.8|133.12|130.32|0
1656458400000|2022-06-28 23:20:00|133.48|130.68|134.34|131.54|134.66|131.86|133.28|130.48|0
1656458700000|2022-06-28 23:25:00|134.29|131.49|134.58|131.78|134.75|131.95|134.17|131.37|0
1656459000000|2022-06-28 23:30:00|134.5|131.7|134.58|131.78|134.74|131.94|134.37|131.57|0
1656459300000|2022-06-28 23:35:00|134.5|131.7|134.5|131.7|134.58|131.78|134.01|131.21|0
1656459600000|2022-06-28 23:40:00|134.49|131.69|134.74|131.94|134.74|131.94|134.33|131.53|0
1656459900000|2022-06-28 23:45:00|134.82|132.02|134.82|132.02|135.15|132.35|134.74|131.94|0
1656460200000|2022-06-28 23:50:00|134.74|131.94|134.24|131.44|134.82|132.02|134.24|131.44|0
1656460500000|2022-06-28 23:55:00|134.16|131.36|134.41|131.61|134.53|131.73|133.79|130.99|0
1656460800000|2022-06-29 00:00:00|134.32|131.52|134.36|131.56|134.9|132.1|133.92|131.12|0
1656461100000|2022-06-29 00:05:00|134.24|131.44|135.14|132.34|135.88|133.08|134|131.2|0
1656461400000|2022-06-29 00:10:00|135.06|132.26|134.48|131.68|135.63|132.83|134.32|131.52|0
1656461700000|2022-06-29 00:15:00|134.73|131.93|135.22|132.42|135.42|132.62|134.52|131.72|0
1656462000000|2022-06-29 00:20:00|135.34|132.54|133.26|130.46|135.34|132.54|132.93|130.13|0
1656462300000|2022-06-29 00:25:00|133.21|130.41|134.03|131.23|134.07|131.27|133.09|130.29|0
1656462600000|2022-06-29 00:30:00|134.07|131.27|133.82|131.02|134.89|132.09|133.66|130.86|0
1656462900000|2022-06-29 00:35:00|133.86|131.06|132.52|129.72|133.99|131.19|132.52|129.72|0
1656463200000|2022-06-29 00:40:00|132.6|129.8|131.95|129.15|132.85|130.05|131.95|129.15|0
1656463500000|2022-06-29 00:45:00|132.11|129.31|131.95|129.15|132.44|129.64|131.95|129.15|0
1656463800000|2022-06-29 00:50:00|131.99|129.19|131.95|129.15|132.44|129.64|131.95|129.15|0
1656464100000|2022-06-29 00:55:00|131.87|129.07|132.19|129.39|132.27|129.47|131.79|128.99|0
1656464400000|2022-06-29 01:00:00|132.11|129.31|133|130.2|133|130.2|131.91|129.11|0
1656464700000|2022-06-29 01:05:00|132.92|130.12|132.67|129.87|132.92|130.12|132.19|129.39|0
1656465000000|2022-06-29 01:10:00|132.59|129.79|132.92|130.12|132.92|130.12|132.35|129.55|0
1656465300000|2022-06-29 01:15:00|132.83|130.03|133.08|130.28|133.08|130.28|132.63|129.83|0
1656465600000|2022-06-29 01:20:00|133.24|130.44|133.19|130.39|133.56|130.76|132.67|129.87|0
1656465900000|2022-06-29 01:25:00|133.16|130.36|134.3|131.5|134.3|131.5|133.07|130.27|0
1656466200000|2022-06-29 01:30:00|134.21|131.41|134.29|131.49|134.99|132.19|133.97|131.17|0
1656466500000|2022-06-29 01:35:00|134.38|131.58|134.87|132.07|135.52|132.72|134.13|131.33|0
1656466800000|2022-06-29 01:40:00|134.82|132.02|133.96|131.16|134.99|132.19|133.64|130.84|0
1656467100000|2022-06-29 01:45:00|134.05|131.25|133.39|130.59|134.13|131.33|133.39|130.59|0
1656467400000|2022-06-29 01:50:00|133.31|130.51|133.84|131.04|134.04|131.24|133.23|130.43|0
1656467700000|2022-06-29 01:55:00|133.75|130.95|133.88|131.08|134.12|131.32|133.63|130.83|0
1656468000000|2022-06-29 02:00:00|133.96|131.16|133.39|130.59|134.45|131.65|133.06|130.26|0
1656468300000|2022-06-29 02:05:00|133.31|130.51|133.14|130.34|133.71|130.91|132.9|130.1|0
1656468600000|2022-06-29 02:10:00|133.22|130.42|133.95|131.15|134.04|131.24|133.1|130.3|0
1656468900000|2022-06-29 02:15:00|134.04|131.24|133.63|130.83|134.61|131.81|133.63|130.83|0
1656469200000|2022-06-29 02:20:00|133.54|130.74|134.36|131.56|134.52|131.72|133.46|130.66|0
1656469500000|2022-06-29 02:25:00|134.32|131.52|134.19|131.39|134.6|131.8|134.03|131.23|0
1656469800000|2022-06-29 02:30:00|134.15|131.35|134.52|131.72|134.68|131.88|134.15|131.35|0
1656470100000|2022-06-29 02:35:00|134.6|131.8|134.6|131.8|135.26|132.46|134.56|131.76|0
1656470400000|2022-06-29 02:40:00|134.56|131.76|134.93|132.13|135.17|132.37|134.31|131.51|0
1656470700000|2022-06-29 02:45:00|134.97|132.17|135.46|132.66|136|133.2|134.93|132.13|0
1656471000000|2022-06-29 02:50:00|135.42|132.62|135.46|132.66|135.5|132.7|135.33|132.53|0
1656471300000|2022-06-29 02:55:00|135.5|132.7|135.25|132.45|135.83|133.03|135|132.2|0
1656471600000|2022-06-29 03:00:00|135.13|132.33|134.92|132.12|135.5|132.7|134.59|131.79|0
1656471900000|2022-06-29 03:05:00|134.84|132.04|134.59|131.79|134.96|132.16|134.18|131.38|0
1656472200000|2022-06-29 03:10:00|134.55|131.75|134.18|131.38|134.75|131.95|133.85|131.05|0
1656472500000|2022-06-29 03:15:00|134.1|131.3|134.34|131.54|134.51|131.71|133.93|131.13|0
1656472800000|2022-06-29 03:20:00|134.26|131.46|134.75|131.95|134.83|132.03|134.18|131.38|0
1656473100000|2022-06-29 03:25:00|134.67|131.87|135.12|132.32|135.24|132.44|134.34|131.54|0
1656473400000|2022-06-29 03:30:00|134.99|132.19|135.32|132.52|135.32|132.52|134.91|132.11|0
1656473700000|2022-06-29 03:35:00|135.24|132.44|134.34|131.54|135.24|132.44|133.93|131.13|0
1656474000000|2022-06-29 03:40:00|134.25|131.45|135.36|132.56|135.4|132.6|134.21|131.41|0
1656474300000|2022-06-29 03:45:00|135.32|132.52|134.86|132.06|135.48|132.68|134.58|131.78|0
1656474600000|2022-06-29 03:50:00|134.78|131.98|135.23|132.43|135.31|132.51|134.66|131.86|0
1656474900000|2022-06-29 03:55:00|135.15|132.35|134.82|132.02|135.31|132.51|134.66|131.86|0
1656475200000|2022-06-29 04:00:00|134.74|131.94|134.9|132.1|135.07|132.27|134.41|131.61|0
1656475500000|2022-06-29 04:05:00|134.86|132.06|134.49|131.69|135.15|132.35|134.49|131.69|0
1656475800000|2022-06-29 04:10:00|134.41|131.61|134.98|132.18|135.06|132.26|134.41|131.61|0
1656476100000|2022-06-29 04:15:00|134.9|132.1|134.81|132.01|135.06|132.26|134.57|131.77|0
1656476400000|2022-06-29 04:20:00|134.85|132.05|134.57|131.77|134.98|132.18|134.49|131.69|0
1656476700000|2022-06-29 04:25:00|134.65|131.85|134.56|131.76|134.89|132.09|134.32|131.52|0
1656477000000|2022-06-29 04:30:00|134.48|131.68|135.96|133.16|136.04|133.24|134.07|131.27|0
1656477300000|2022-06-29 04:35:00|135.88|133.08|135.96|133.16|136.04|133.24|135.59|132.79|0
1656477600000|2022-06-29 04:40:00|135.92|133.12|136.04|133.24|136.04|133.24|135.63|132.83|0
1656477900000|2022-06-29 04:45:00|135.87|133.07|135.79|132.99|135.96|133.16|135.71|132.91|0
1656478200000|2022-06-29 04:50:00|135.71|132.91|135.54|132.74|135.79|132.99|135.5|132.7|0
1656478500000|2022-06-29 04:55:00|135.46|132.66|135.13|132.33|135.54|132.74|135.13|132.33|0
1656478800000|2022-06-29 05:00:00|135.17|132.37|136.03|133.23|136.03|133.23|134.8|132|0
1656479100000|2022-06-29 05:05:00|135.95|133.15|135.54|132.74|136.03|133.23|135.45|132.65|0
1656479400000|2022-06-29 05:10:00|135.49|132.69|135.74|132.94|135.86|133.06|135.37|132.57|0
1656479700000|2022-06-29 05:15:00|135.78|132.98|135.86|133.06|136.03|133.23|135.62|132.82|0
1656480000000|2022-06-29 05:20:00|135.78|132.98|135.86|133.06|136.03|133.23|135.53|132.73|0
1656480300000|2022-06-29 05:25:00|135.78|132.98|135.04|132.24|135.78|132.98|134.87|132.07|0
1656480600000|2022-06-29 05:30:00|134.95|132.15|135.24|132.44|135.53|132.73|134.95|132.15|0
1656480900000|2022-06-29 05:35:00|135.28|132.48|134.54|131.74|135.36|132.56|134.54|131.74|0
1656481200000|2022-06-29 05:40:00|134.58|131.78|135.15|132.35|135.28|132.48|134.13|131.33|0
1656481500000|2022-06-29 05:45:00|135.28|132.48|135.36|132.56|135.36|132.56|134.99|132.19|0
1656481800000|2022-06-29 05:50:00|135.23|132.43|134.86|132.06|135.28|132.48|134.54|131.74|0
1656482100000|2022-06-29 05:55:00|134.82|132.02|134.62|131.82|135.19|132.39|134.29|131.49|0
1656482400000|2022-06-29 06:00:00|134.78|131.98|134.53|131.73|135.52|132.72|134.37|131.57|0
1656482700000|2022-06-29 06:05:00|134.62|131.82|132.9|130.1|135.11|132.31|132.9|130.1|0
1656483000000|2022-06-29 06:10:00|133.06|130.26|133.47|130.67|133.71|130.91|132.74|129.94|0
1656483300000|2022-06-29 06:15:00|133.39|130.59|133.83|131.03|134.04|131.24|133.22|130.42|0
1656483600000|2022-06-29 06:20:00|133.87|131.07|133.26|130.46|133.96|131.16|132.57|129.77|0
1656483900000|2022-06-29 06:25:00|133.22|130.42|133.87|131.07|133.95|131.15|133.14|130.34|0
1656484200000|2022-06-29 06:30:00|133.79|130.99|133.14|130.34|134.03|131.23|133.14|130.34|0
1656484500000|2022-06-29 06:35:00|132.89|130.09|132.08|129.28|133.05|130.25|132|129.2|0
1656484800000|2022-06-29 06:40:00|132|129.2|131.76|128.96|132.2|129.4|131.59|128.79|0
1656485100000|2022-06-29 06:45:00|131.84|129.04|131.27|128.47|132.4|129.6|131.27|128.47|0
1656485400000|2022-06-29 06:50:00|131.35|128.55|129.82|127.02|131.35|128.55|129.58|126.78|0
1656485700000|2022-06-29 06:55:00|129.66|126.86|130.14|127.34|130.46|127.66|129.58|126.78|0
1656486000000|2022-06-29 07:00:00|129.98|127.18|130.78|127.98|130.78|127.98|129.26|126.46|0
1656486300000|2022-06-29 07:05:00|130.66|128.26|130.34|127.94|131.59|129.19|129.98|127.58|0
1656486600000|2022-06-29 07:10:00|130.5|128.1|131.3|128.9|131.38|128.98|130.3|127.9|0
1656486900000|2022-06-29 07:15:00|131.55|129.15|133|130.6|134.06|131.66|131.55|129.15|0
1656487200000|2022-06-29 07:20:00|133.08|130.68|132.84|130.44|133.65|131.25|132.27|129.87|0
1656487500000|2022-06-29 07:25:00|132.68|130.28|133.33|130.93|134.47|132.07|132.51|130.11|0
1656487800000|2022-06-29 07:30:00|133.45|131.05|132.14|129.74|133.45|131.05|131.22|128.82|0
1656488100000|2022-06-29 07:35:00|132.23|129.83|133.24|130.84|133.89|131.49|131.94|129.54|0
1656488400000|2022-06-29 07:40:00|133.73|131.33|133.69|131.29|133.97|131.57|132.95|130.55|0
1656488700000|2022-06-29 07:45:00|133.65|131.25|132.75|130.35|134.18|131.78|132.26|129.86|0
1656489000000|2022-06-29 07:50:00|132.83|130.43|132.91|130.51|133.56|131.16|132.38|129.98|0
1656489300000|2022-06-29 07:55:00|132.75|130.35|131.85|129.45|132.99|130.59|131.37|128.97|0
1656489600000|2022-06-29 08:00:00|131.94|129.54|133.56|131.16|133.8|131.4|131.09|128.69|0
1656489900000|2022-06-29 08:05:00|133.4|131|134.66|132.26|134.99|132.59|133.23|130.83|0
1656490200000|2022-06-29 08:10:00|134.7|132.3|133.8|131.4|135.11|132.71|133.8|131.4|0
1656490500000|2022-06-29 08:15:00|133.84|131.44|133.47|131.07|133.96|131.56|132.9|130.5|0
1656490800000|2022-06-29 08:20:00|133.51|131.11|133.43|131.03|134.29|131.89|133.15|130.75|0
1656491100000|2022-06-29 08:25:00|133.31|130.91|133.22|130.82|133.8|131.4|132.98|130.58|0
1656491400000|2022-06-29 08:30:00|133.31|130.91|133.51|131.11|133.96|131.56|133.31|130.91|0
1656491700000|2022-06-29 08:35:00|133.55|131.15|133.91|131.51|134.78|132.38|133.42|131.02|0
1656492000000|2022-06-29 08:40:00|133.87|131.47|133.5|131.1|134.04|131.64|132.89|130.49|0
1656492300000|2022-06-29 08:45:00|133.55|131.15|133.87|131.47|134.32|131.92|133.14|130.74|0
1656492600000|2022-06-29 08:50:00|133.79|131.39|133.62|131.22|133.95|131.55|133.46|131.06|0
1656492900000|2022-06-29 08:55:00|133.83|131.43|133.62|131.22|134.2|131.8|133.5|131.1|0
1656493200000|2022-06-29 09:00:00|133.46|131.06|134.23|131.83|134.23|131.83|133.17|130.77|0
1656493500000|2022-06-29 09:05:00|134.27|131.87|134.03|131.63|134.44|132.04|133.86|131.46|0
1656493800000|2022-06-29 09:10:00|134.07|131.67|134.07|131.67|134.68|132.28|134.03|131.63|0
1656494100000|2022-06-29 09:15:00|134.03|131.63|133.86|131.46|134.27|131.87|133.7|131.3|0
1656494400000|2022-06-29 09:20:00|133.78|131.38|133.61|131.21|133.94|131.54|133.45|131.05|0
1656494700000|2022-06-29 09:25:00|133.65|131.25|133.61|131.21|133.86|131.46|133.33|130.93|0
1656495000000|2022-06-29 09:30:00|133.53|131.13|132.07|129.67|133.53|131.13|131.99|129.59|0
1656495300000|2022-06-29 09:35:00|131.99|129.59|131.38|128.98|132.15|129.75|131.34|128.94|0
1656495600000|2022-06-29 09:40:00|131.34|128.94|131.58|129.18|131.66|129.26|131.17|128.77|0
1656495900000|2022-06-29 09:45:00|131.62|129.22|131.7|129.3|132.06|129.66|130.69|128.29|0
1656496200000|2022-06-29 09:50:00|131.66|129.26|129.92|127.52|131.66|129.26|129.81|127.41|0
1656496500000|2022-06-29 09:55:00|129.89|127.49|128.49|126.09|130.29|127.89|128.37|125.97|0
1656496800000|2022-06-29 10:00:00|128.77|126.37|130.56|128.16|130.77|128.37|128.77|126.37|0
1656497100000|2022-06-29 10:05:00|130.52|128.12|131.33|128.93|131.57|129.17|130.44|128.04|0
1656497400000|2022-06-29 10:10:00|131.41|129.01|130|127.6|131.41|129.01|129.88|127.48|0
1656497700000|2022-06-29 10:15:00|129.96|127.56|130.12|127.72|130.68|128.28|129.72|127.32|0
1656498000000|2022-06-29 10:20:00|130.04|127.64|129.83|127.43|131.08|128.68|129.83|127.43|0
1656498300000|2022-06-29 10:25:00|129.8|127.4|129.71|127.31|130.36|127.96|129.43|127.03|0
1656498600000|2022-06-29 10:30:00|129.75|127.35|129.87|127.47|130.23|127.83|129.39|126.99|0
1656498900000|2022-06-29 10:35:00|130.03|127.63|130.03|127.63|130.59|128.19|129.71|127.31|0
1656499200000|2022-06-29 10:40:00|130.07|127.67|129.47|127.07|130.67|128.27|129.47|127.07|0
1656499500000|2022-06-29 10:45:00|129.63|127.23|128.88|126.48|129.71|127.31|127.74|125.34|0
1656499800000|2022-06-29 10:50:00|128.8|126.4|128.64|126.24|129.44|127.04|128.64|126.24|0
1656500100000|2022-06-29 10:55:00|128.56|126.16|129.31|126.91|129.68|127.28|128.48|126.08|0
1656500400000|2022-06-29 11:00:00|129.2|126.8|129.27|126.87|129.6|127.2|128.64|126.24|0
1656500700000|2022-06-29 11:05:00|129.07|126.67|129.19|126.79|129.35|126.95|128.64|126.24|0
1656501000000|2022-06-29 11:10:00|129.11|126.71|129.03|126.63|129.19|126.79|128|125.6|0
1656501300000|2022-06-29 11:15:00|129.19|126.79|129.39|126.99|129.43|127.03|128.08|125.68|0
1656501600000|2022-06-29 11:20:00|129.43|127.03|129.43|127.03|129.67|127.27|129.11|126.71|0
1656501900000|2022-06-29 11:25:00|129.47|127.07|129.51|127.11|129.63|127.23|129.23|126.83|0
1656502200000|2022-06-29 11:30:00|129.46|127.06|130.23|127.83|130.43|128.03|129.46|127.06|0
1656502500000|2022-06-29 11:35:00|130.15|127.75|131.51|129.11|131.51|129.11|129.91|127.51|0
1656502800000|2022-06-29 11:40:00|131.55|129.15|131.27|128.87|131.6|129.2|131.19|128.79|0
1656503100000|2022-06-29 11:45:00|131.35|128.95|131.83|129.43|132|129.6|131.19|128.79|0
1656503400000|2022-06-29 11:50:00|131.75|129.35|133.46|131.06|133.46|131.06|131.67|129.27|0
1656503700000|2022-06-29 11:55:00|133.3|130.9|134.19|131.79|134.52|132.12|132.89|130.49|0
1656504000000|2022-06-29 12:00:00|134.23|131.83|136.33|133.93|136.58|134.18|134.03|131.63|0
1656504300000|2022-06-29 12:05:00|136.25|133.85|135.84|133.44|136.83|134.43|135.75|133.35|0
1656504600000|2022-06-29 12:10:00|135.75|133.35|135.83|133.43|136.17|133.77|135.67|133.27|0
1656504900000|2022-06-29 12:15:00|135.92|133.52|135.67|133.27|136.74|134.34|135.59|133.19|0
1656505200000|2022-06-29 12:20:00|135.83|133.43|133.94|131.54|136.16|133.76|133.9|131.5|0
1656505500000|2022-06-29 12:25:00|133.9|131.5|134.14|131.74|134.27|131.87|133.69|131.29|0
1656505800000|2022-06-29 12:30:00|134.1|131.7|132.47|130.07|134.59|132.19|131.34|128.94|0
1656506100000|2022-06-29 12:35:00|132.39|129.99|131.57|129.17|132.7|130.3|130.53|128.13|0
1656506400000|2022-06-29 12:40:00|131.49|129.09|132.62|130.22|132.7|130.3|131.25|128.85|0
1656506700000|2022-06-29 12:45:00|132.54|130.14|132.54|130.14|133.35|130.95|131.93|129.53|0
1656507000000|2022-06-29 12:50:00|132.46|130.06|132.86|130.46|133.35|130.95|132.46|130.06|0
1656507300000|2022-06-29 12:55:00|132.78|130.38|132.62|130.22|132.94|130.54|131.64|129.24|0
1656507600000|2022-06-29 13:00:00|132.45|130.05|133.84|131.44|134.41|132.01|132.21|129.81|0
1656507900000|2022-06-29 13:05:00|134.12|131.72|133.81|131.41|134.32|131.92|132.78|130.38|0
1656508200000|2022-06-29 13:10:00|134.01|131.61|134.87|132.47|135.12|132.72|133.72|131.32|0
1656508500000|2022-06-29 13:15:00|134.79|132.39|136.1|133.7|136.43|134.03|133.72|131.32|0
1656508800000|2022-06-29 13:20:00|136.02|133.62|135.28|132.88|136.19|133.79|134.78|132.38|0
1656509100000|2022-06-29 13:25:00|135.36|132.96|133.96|131.56|135.36|132.96|133.31|130.91|0
1656509400000|2022-06-29 13:30:00|134.37|131.97|128.16|125.76|135.6|133.2|127.61|125.21|0
1656509700000|2022-06-29 13:35:00|127.93|125.53|127.49|125.09|130.68|128.28|126.9|124.5|0
1656510000000|2022-06-29 13:40:00|127.25|124.85|127.49|125.09|128.92|126.52|126.15|123.75|0
1656510300000|2022-06-29 13:45:00|126.7|124.3|128.92|126.52|129.24|126.84|125.52|123.12|0
1656510600000|2022-06-29 13:50:00|128.68|126.28|135.56|133.16|136.46|134.06|128.52|126.12|0
1656510900000|2022-06-29 13:55:00|135.31|132.91|133.91|131.51|135.55|133.15|133.18|130.78|0
1656511200000|2022-06-29 14:00:00|133.83|131.43|134.11|131.71|137.59|135.19|132.29|129.89|0
1656511500000|2022-06-29 14:05:00|133.78|131.38|134.29|131.89|135.94|133.54|133.04|130.64|0
1656511800000|2022-06-29 14:10:00|134.21|131.81|133.47|131.07|136.85|134.45|133.47|131.07|0
1656512100000|2022-06-29 14:15:00|133.39|130.99|129.52|127.12|134.21|131.81|128.96|126.56|0
1656512400000|2022-06-29 14:20:00|129.36|126.96|130.8|128.4|130.88|128.48|129.19|126.79|0
1656512700000|2022-06-29 14:25:00|131.12|128.72|133.47|131.07|135.44|133.04|130.96|128.56|0
1656513000000|2022-06-29 14:30:00|133.59|131.19|134.57|132.17|137.04|134.64|131.84|129.44|0
1656513300000|2022-06-29 14:35:00|134.49|132.09|133.95|131.55|134.49|132.09|130.67|128.27|0
1656513600000|2022-06-29 14:40:00|133.83|131.43|136.29|133.89|136.91|134.51|133.26|130.86|0
1656513900000|2022-06-29 14:45:00|136.46|134.06|135.26|132.86|137.2|134.8|134.32|131.92|0
1656514200000|2022-06-29 14:50:00|135.3|132.9|135.05|132.65|137.2|134.8|133.66|131.26|0
1656514500000|2022-06-29 14:55:00|134.81|132.41|132.93|130.53|135.14|132.74|132.68|130.28|0
1656514800000|2022-06-29 15:00:00|132.68|130.28|131.71|129.31|133.74|131.34|131.55|129.15|0
1656515100000|2022-06-29 15:05:00|131.55|129.15|132.11|129.71|133.25|130.85|130.18|127.78|0
1656515400000|2022-06-29 15:10:00|132.19|129.79|131.06|128.66|132.92|130.52|130.66|128.26|0
1656515700000|2022-06-29 15:15:00|131.22|128.82|130.42|128.02|132.43|130.03|130.1|127.7|0
1656516000000|2022-06-29 15:20:00|130.26|127.86|128.74|126.34|130.66|128.26|127.71|125.31|0
1656516300000|2022-06-29 15:25:00|128.82|126.42|131.54|129.14|132.11|129.71|128.66|126.26|0
1656516600000|2022-06-29 15:30:00|131.46|129.06|132.99|130.59|133.4|131|130.58|128.18|0
1656516900000|2022-06-29 15:35:00|133.24|130.84|135.39|132.99|136.46|134.06|132.75|130.35|0
1656517200000|2022-06-29 15:40:00|135.47|133.07|133.35|130.95|136.21|133.81|133.23|130.83|0
1656517500000|2022-06-29 15:45:00|133.43|131.03|133.76|131.36|135.14|132.74|132.87|130.47|0
1656517800000|2022-06-29 15:50:00|133.51|131.11|135.79|133.39|136.2|133.8|133.35|130.95|0
1656518100000|2022-06-29 15:55:00|135.55|133.15|134.73|132.33|135.63|133.23|133.43|131.03|0
1656518400000|2022-06-29 16:00:00|134.57|132.17|134|131.6|134.97|132.57|132.94|130.54|0
1656518700000|2022-06-29 16:05:00|134.08|131.68|131.07|128.67|134.4|132|131.07|128.67|0
1656519000000|2022-06-29 16:10:00|131.15|128.75|130.27|127.87|131.71|129.31|129.55|127.15|0
1656519300000|2022-06-29 16:15:00|130.11|127.71|130.82|128.42|131.47|129.07|130.11|127.71|0
1656519600000|2022-06-29 16:20:00|130.98|128.58|128.63|126.23|131.71|129.31|128.51|126.11|0
1656519900000|2022-06-29 16:25:00|128.59|126.19|125.82|123.42|128.59|126.19|125.43|123.03|0
1656520200000|2022-06-29 16:30:00|125.67|123.27|126.53|124.13|127.32|124.92|125.67|123.27|0
1656520500000|2022-06-29 16:35:00|126.37|123.97|129.06|126.66|129.94|127.54|126.37|123.97|0
1656520800000|2022-06-29 16:40:00|128.98|126.58|129.14|126.74|129.41|127.01|128.34|125.94|0
1656521100000|2022-06-29 16:45:00|129.06|126.66|128.18|125.78|129.85|127.45|127.86|125.46|0
1656521400000|2022-06-29 16:50:00|128.1|125.7|128.26|125.86|129.21|126.81|127.78|125.38|0
1656521700000|2022-06-29 16:55:00|128.42|126.02|129.13|126.73|129.53|127.13|127.54|125.14|0
1656522000000|2022-06-29 17:00:00|129.05|126.65|128.41|126.01|129.61|127.21|128.25|125.85|0
1656522300000|2022-06-29 17:05:00|128.65|126.25|130.81|128.41|130.81|128.41|128.02|125.62|0
1656522600000|2022-06-29 17:10:00|130.97|128.57|127.5|125.1|131.61|129.21|127.46|125.06|0
1656522900000|2022-06-29 17:15:00|127.38|124.98|127.3|124.9|127.54|125.14|126.75|124.35|0
1656523200000|2022-06-29 17:20:00|127.22|124.82|126.9|124.5|127.22|124.82|126.43|124.03|0
1656523500000|2022-06-29 17:25:00|126.83|124.43|128.96|126.56|129.44|127.04|126.51|124.11|0
1656523800000|2022-06-29 17:30:00|128.88|126.48|128.4|126|129.28|126.88|127.61|125.21|0
1656524100000|2022-06-29 17:35:00|128.48|126.08|130|127.6|130.24|127.84|128.48|126.08|0
1656524400000|2022-06-29 17:40:00|129.92|127.52|131.04|128.64|131.2|128.8|129.68|127.28|0
1656524700000|2022-06-29 17:45:00|131.28|128.88|130.47|128.07|131.44|129.04|130.31|127.91|0
1656525000000|2022-06-29 17:50:00|130.64|128.24|131.36|128.96|131.68|129.28|130.39|127.99|0
1656525300000|2022-06-29 17:55:00|131.44|129.04|133.06|130.66|133.22|130.82|131.44|129.04|0
1656525600000|2022-06-29 18:00:00|133.01|130.61|135.94|133.54|136.27|133.87|132.57|130.17|0
1656525900000|2022-06-29 18:05:00|135.85|133.45|135.28|132.88|136.1|133.7|134.62|132.22|0
1656526200000|2022-06-29 18:10:00|135.36|132.96|135.11|132.71|135.77|133.37|134.45|132.05|0
1656526500000|2022-06-29 18:15:00|135.03|132.63|135.03|132.63|136.01|133.61|134.94|132.54|0
1656526800000|2022-06-29 18:20:00|135.11|132.71|133.63|131.23|135.11|132.71|133.31|130.91|0
1656527100000|2022-06-29 18:25:00|133.72|131.32|134.69|132.29|135.19|132.79|133.23|130.83|0
1656527400000|2022-06-29 18:30:00|134.86|132.46|133.55|131.15|135.02|132.62|132.9|130.5|0
1656527700000|2022-06-29 18:35:00|133.63|131.23|131.74|129.34|133.63|131.23|131.66|129.26|0
1656528000000|2022-06-29 18:40:00|131.66|129.26|129.97|127.57|132.07|129.67|129.97|127.57|0
1656528300000|2022-06-29 18:45:00|129.65|127.25|129.57|127.17|130.21|127.81|129.09|126.69|0
1656528600000|2022-06-29 18:50:00|129.33|126.93|130.37|127.97|130.37|127.97|129.01|126.61|0
1656528900000|2022-06-29 18:55:00|130.45|128.05|130.29|127.89|131.33|128.93|130.05|127.65|0
1656529200000|2022-06-29 19:00:00|130.21|127.81|129.96|127.56|130.85|128.45|128.53|126.13|0
1656529500000|2022-06-29 19:05:00|130.04|127.64|131.98|129.58|131.98|129.58|129.64|127.24|0
1656529800000|2022-06-29 19:10:00|131.57|129.17|130.84|128.44|131.57|129.17|129.88|127.48|0
1656530100000|2022-06-29 19:15:00|130.76|128.36|129.89|127.49|133.11|130.71|129.81|127.41|0
1656530400000|2022-06-29 19:20:00|129.81|127.41|131.18|128.78|131.26|128.86|129.65|127.25|0
1656530700000|2022-06-29 19:25:00|131.26|128.86|133.05|130.65|133.13|130.73|130.82|128.42|0
1656531000000|2022-06-29 19:30:00|132.97|130.57|129.41|127.01|132.97|130.57|129.09|126.69|0
1656531300000|2022-06-29 19:35:00|129.33|126.93|129.08|126.68|129.89|127.49|128.21|125.81|0
1656531600000|2022-06-29 19:40:00|128.76|126.36|128.84|126.44|129.56|127.16|128.12|125.72|0
1656531900000|2022-06-29 19:45:00|129|126.6|129.97|127.57|130.29|127.89|127.65|125.25|0
1656532200000|2022-06-29 19:50:00|130.37|127.97|130.05|127.65|131.5|129.1|128.53|126.13|0
1656532500000|2022-06-29 19:55:00|130.21|127.81|131.26|128.86|132.71|130.31|130.21|127.81|0
1656532800000|2022-06-29 20:00:00|130.69|128.29|131.9|129.5|132.22|129.82|130.61|128.21|0
1656533100000|2022-06-29 20:05:00|131.98|129.58|131.57|129.17|132.22|129.82|131.33|128.93|0
1656533400000|2022-06-29 20:10:00|131.66|129.26|130.12|127.72|131.74|129.34|130.12|127.72|0
1656533700000|2022-06-29 20:15:00|130.57|127.77|131.45|128.65|131.45|128.65|130.57|127.77|0
1656534000000|2022-06-29 20:20:00|131.53|128.73|131.29|128.49|131.77|128.97|131.21|128.41|0
1656534300000|2022-06-29 20:25:00|131.24|128.44|131.36|128.56|131.85|129.05|131.16|128.36|0
1656534600000|2022-06-29 20:30:00|131.4|128.6|132.09|129.29|132.17|129.37|131.4|128.6|0
1656534900000|2022-06-29 20:35:00|131.93|129.13|131.85|129.05|132.05|129.25|131.77|128.97|0
1656535200000|2022-06-29 20:40:00|131.93|129.13|131.84|129.04|132.01|129.21|131.84|129.04|0
1656535500000|2022-06-29 20:45:00|131.93|129.13|132.29|129.49|132.29|129.49|131.92|129.12|0
1656535800000|2022-06-29 20:50:00|132.25|129.45|131.92|129.12|132.25|129.45|131.84|129.04|0
1656536100000|2022-06-29 20:55:00|131.84|129.04|132.04|129.24|132.16|129.36|131.76|128.96|0
1656536400000|2022-06-29 21:00:00|132.02|129.22|132.09|129.29|132.14|129.34|131.99|129.19|0
1656536700000|2022-06-29 21:05:00|132.03|129.23|131.98|129.18|132.11|129.31|131.96|129.16|0
1656537000000|2022-06-29 21:10:00|131.91|129.11|131.91|129.11|131.98|129.18|131.84|129.04|0
1656537300000|2022-06-29 21:15:00|131.9|129.1|131.98|129.18|131.98|129.18|131.9|129.1|0
1656537600000|2022-06-29 21:20:00|131.97|129.17|131.97|129.17|131.97|129.17|131.94|129.14|0
1656537900000|2022-06-29 21:25:00|131.95|129.15|131.99|129.19|132.04|129.24|131.95|129.15|0
1656538200000|2022-06-29 21:30:00|131.95|129.15|131.85|129.05|131.95|129.15|131.85|129.05|0
1656538500000|2022-06-29 21:35:00|131.95|129.15|131.85|129.05|131.95|129.15|131.85|129.05|0
1656538800000|2022-06-29 21:40:00|131.86|129.06|131.92|129.12|131.97|129.17|131.84|129.04|0
1656539100000|2022-06-29 21:45:00|131.87|129.07|131.87|129.07|131.87|129.07|131.87|129.07|0
1656539400000|2022-06-29 21:50:00|131.97|129.17|131.92|129.12|131.97|129.17|131.89|129.09|0
1656539700000|2022-06-29 21:55:00|131.89|129.09|131.86|129.06|131.93|129.13|131.86|129.06|0
1656540000000|2022-06-29 22:00:00|132.34|129.54|131.66|128.86|132.34|129.54|131.58|128.78|0
1656540300000|2022-06-29 22:05:00|131.74|128.94|131.45|128.65|131.82|129.02|131.17|128.37|0
1656540600000|2022-06-29 22:10:00|131.49|128.69|131.17|128.37|131.49|128.69|131.09|128.29|0
1656540900000|2022-06-29 22:15:00|131.09|128.29|131.57|128.77|131.85|129.05|131.09|128.29|0
1656541200000|2022-06-29 22:20:00|131.61|128.81|131.89|129.09|131.97|129.17|131.57|128.77|0
1656541500000|2022-06-29 22:25:00|131.97|129.17|132.13|129.33|132.3|129.5|131.97|129.17|0
1656541800000|2022-06-29 22:30:00|132.17|129.37|131.81|129.01|132.21|129.41|131.69|128.89|0
1656542100000|2022-06-29 22:35:00|131.77|128.97|131.56|128.76|131.77|128.97|131.56|128.76|0
1656542400000|2022-06-29 22:40:00|131.6|128.8|131.56|128.76|131.65|128.85|131.48|128.68|0
1656542700000|2022-06-29 22:45:00|131.6|128.8|131.56|128.76|131.64|128.84|131.32|128.52|0
1656543000000|2022-06-29 22:50:00|131.48|128.68|131.92|129.12|132.13|129.33|131.48|128.68|0
1656543300000|2022-06-29 22:55:00|131.96|129.16|131.56|128.76|131.96|129.16|131.48|128.68|0
1656543600000|2022-06-29 23:00:00|131.6|128.8|130.91|128.11|131.64|128.84|130.83|128.03|0
1656543900000|2022-06-29 23:05:00|130.83|128.03|130.99|128.19|131.15|128.35|130.83|128.03|0
1656544200000|2022-06-29 23:10:00|131.07|128.27|131.19|128.39|131.31|128.51|131.07|128.27|0
1656544500000|2022-06-29 23:15:00|131.11|128.31|131.07|128.27|131.31|128.51|130.99|128.19|0
1656544800000|2022-06-29 23:20:00|131.15|128.35|130.1|127.3|131.15|128.35|129.94|127.14|0
1656545100000|2022-06-29 23:25:00|130.14|127.34|130.02|127.22|130.34|127.54|129.86|127.06|0
1656545400000|2022-06-29 23:30:00|129.98|127.18|130.1|127.3|130.1|127.3|129.54|126.74|0
1656545700000|2022-06-29 23:35:00|130.06|127.26|130.18|127.38|130.42|127.62|130.02|127.22|0
1656546000000|2022-06-29 23:40:00|130.26|127.46|130.42|127.62|130.5|127.7|130.1|127.3|0
1656546300000|2022-06-29 23:45:00|130.5|127.7|130.58|127.78|130.66|127.86|130.26|127.46|0
1656546600000|2022-06-29 23:50:00|130.5|127.7|130.05|127.25|130.58|127.78|130.01|127.21|0
1656546900000|2022-06-29 23:55:00|129.93|127.13|130.17|127.37|130.33|127.53|129.93|127.13|0
1656547200000|2022-06-30 00:00:00|130.09|127.29|129.53|126.73|130.25|127.45|127.94|125.14|0
1656547500000|2022-06-30 00:05:00|129.49|126.69|130.25|127.45|130.65|127.85|129.49|126.69|0
1656547800000|2022-06-30 00:10:00|130.17|127.37|130.09|127.29|130.33|127.53|129.53|126.73|0
1656548100000|2022-06-30 00:15:00|130.01|127.21|130.09|127.29|130.33|127.53|129.13|126.33|0
1656548400000|2022-06-30 00:20:00|130.12|127.32|129.88|127.08|130.49|127.69|129.64|126.84|0
1656548700000|2022-06-30 00:25:00|129.96|127.16|129.92|127.12|130.32|127.52|129.64|126.84|0
1656549000000|2022-06-30 00:30:00|130|127.2|129.64|126.84|130.64|127.84|129.56|126.76|0
1656549300000|2022-06-30 00:35:00|129.6|126.8|129.84|127.04|130.32|127.52|129.6|126.8|0
1656549600000|2022-06-30 00:40:00|129.88|127.08|130.72|127.92|130.96|128.16|129.88|127.08|0
1656549900000|2022-06-30 00:45:00|130.8|128|130.08|127.28|130.92|128.12|129.95|127.15|0
1656550200000|2022-06-30 00:50:00|130|127.2|129.71|126.91|130.32|127.52|129.59|126.79|0
1656550500000|2022-06-30 00:55:00|129.75|126.95|129.87|127.07|130.07|127.27|129.51|126.71|0
1656550800000|2022-06-30 01:00:00|129.79|126.99|128.75|125.95|129.79|126.99|128.63|125.83|0
1656551100000|2022-06-30 01:05:00|128.79|125.99|128.04|125.24|129.19|126.39|128.04|125.24|0
1656551400000|2022-06-30 01:10:00|128.16|125.36|127.68|124.88|128.19|125.39|127.29|124.49|0
1656551700000|2022-06-30 01:15:00|127.6|124.8|126.81|124.01|127.6|124.8|126.5|123.7|0
1656552000000|2022-06-30 01:20:00|126.85|124.05|127.12|124.32|127.52|124.72|126.65|123.85|0
1656552300000|2022-06-30 01:25:00|127.2|124.4|127.36|124.56|127.44|124.64|126.89|124.09|0
1656552600000|2022-06-30 01:30:00|127.44|124.64|128.07|125.27|128.31|125.51|126.96|124.16|0
1656552900000|2022-06-30 01:35:00|128.15|125.35|128.23|125.43|128.66|125.86|127.83|125.03|0
1656553200000|2022-06-30 01:40:00|128.11|125.31|128.15|125.35|128.31|125.51|127.43|124.63|0
1656553500000|2022-06-30 01:45:00|128.22|125.42|127.75|124.95|128.46|125.66|127.67|124.87|0
1656553800000|2022-06-30 01:50:00|127.71|124.91|127.67|124.87|128.38|125.58|127.59|124.79|0
1656554100000|2022-06-30 01:55:00|127.7|124.9|126.72|123.92|127.7|124.9|126.64|123.84|0
1656554400000|2022-06-30 02:00:00|126.95|124.15|127.46|124.66|127.51|124.71|126.72|123.92|0
1656554700000|2022-06-30 02:05:00|127.51|124.71|127.74|124.94|127.74|124.94|127.03|124.23|0
1656555000000|2022-06-30 02:10:00|127.9|125.1|128.02|125.22|128.29|125.49|127.66|124.86|0
1656555300000|2022-06-30 02:15:00|127.98|125.18|128.09|125.29|128.21|125.41|127.82|125.02|0
1656555600000|2022-06-30 02:20:00|128.13|125.33|128.57|125.77|128.93|126.13|128.05|125.25|0
1656555900000|2022-06-30 02:25:00|128.61|125.81|129.4|126.6|129.56|126.76|128.41|125.61|0
1656556200000|2022-06-30 02:30:00|129.48|126.68|129.04|126.24|129.84|127.04|129.04|126.24|0
1656556500000|2022-06-30 02:35:00|129|126.2|128.96|126.16|129.24|126.44|128.76|125.96|0
1656556800000|2022-06-30 02:40:00|128.92|126.12|129.28|126.48|129.32|126.52|128.72|125.92|0
1656557100000|2022-06-30 02:45:00|129.4|126.6|128.12|125.32|129.56|126.76|127.93|125.13|0
1656557400000|2022-06-30 02:50:00|128.28|125.48|128.68|125.88|128.76|125.96|128.04|125.24|0
1656557700000|2022-06-30 02:55:00|128.76|125.96|129.08|126.28|129.47|126.67|128.68|125.88|0
1656558000000|2022-06-30 03:00:00|129.23|126.43|129.43|126.63|129.47|126.67|128.95|126.15|0
1656558300000|2022-06-30 03:05:00|129.47|126.67|129.31|126.51|129.71|126.91|128.91|126.11|0
1656558600000|2022-06-30 03:10:00|129.39|126.59|129.15|126.35|129.55|126.75|128.99|126.19|0
1656558900000|2022-06-30 03:15:00|129.07|126.27|129.15|126.35|129.55|126.75|128.83|126.03|0
1656559200000|2022-06-30 03:20:00|129.07|126.27|129.31|126.51|129.31|126.51|128.95|126.15|0
1656559500000|2022-06-30 03:25:00|129.23|126.43|129.22|126.42|129.31|126.51|129.07|126.27|0
1656559800000|2022-06-30 03:30:00|129.07|126.27|128.67|125.87|129.3|126.5|128.51|125.71|0
1656560100000|2022-06-30 03:35:00|128.75|125.95|128.35|125.55|128.82|126.02|128.19|125.39|0
1656560400000|2022-06-30 03:40:00|128.31|125.51|128.27|125.47|128.58|125.78|128.11|125.31|0
1656560700000|2022-06-30 03:45:00|128.19|125.39|127.47|124.67|128.34|125.54|127.31|124.51|0
1656561000000|2022-06-30 03:50:00|127.55|124.75|127.71|124.91|127.79|124.99|127.55|124.75|0
1656561300000|2022-06-30 03:55:00|127.67|124.87|127.79|124.99|128.02|125.22|127.55|124.75|0
1656561600000|2022-06-30 04:00:00|127.78|124.98|127.63|124.83|128.1|125.3|127.39|124.59|0
1656561900000|2022-06-30 04:05:00|127.7|124.9|127.54|124.74|127.94|125.14|127.54|124.74|0
1656562200000|2022-06-30 04:10:00|127.5|124.7|127.94|125.14|128.1|125.3|127.39|124.59|0
1656562500000|2022-06-30 04:15:00|128.02|125.22|128.33|125.53|128.33|125.53|127.86|125.06|0
1656562800000|2022-06-30 04:20:00|128.25|125.45|128.09|125.29|128.25|125.45|127.86|125.06|0
1656563100000|2022-06-30 04:25:00|128.05|125.25|127.93|125.13|128.25|125.45|127.93|125.13|0
1656563400000|2022-06-30 04:30:00|127.97|125.17|127.85|125.05|128.17|125.37|127.54|124.74|0
1656563700000|2022-06-30 04:35:00|127.81|125.01|127.38|124.58|127.93|125.13|127.14|124.34|0
1656564000000|2022-06-30 04:40:00|127.41|124.61|127.69|124.89|127.93|125.13|127.34|124.54|0
1656564300000|2022-06-30 04:45:00|127.73|124.93|127.53|124.73|127.77|124.97|127.45|124.65|0
1656564600000|2022-06-30 04:50:00|127.49|124.69|127.25|124.45|127.69|124.89|127.25|124.45|0
1656564900000|2022-06-30 04:55:00|127.29|124.49|127.29|124.49|127.45|124.65|126.9|124.1|0
1656565200000|2022-06-30 05:00:00|127.33|124.53|127.29|124.49|127.69|124.89|126.66|123.86|0
1656565500000|2022-06-30 05:05:00|127.33|124.53|127.01|124.21|127.37|124.57|126.7|123.9|0
1656565800000|2022-06-30 05:10:00|127.05|124.25|126.97|124.17|127.13|124.33|126.5|123.7|0
1656566100000|2022-06-30 05:15:00|127.05|124.25|126.58|123.78|127.48|124.68|126.58|123.78|0
1656566400000|2022-06-30 05:20:00|126.5|123.7|125.4|122.6|126.65|123.85|125.4|122.6|0
1656566700000|2022-06-30 05:25:00|125.09|122.29|125.9|123.1|126.21|123.41|121.99|119.19|0
1656567000000|2022-06-30 05:30:00|125.82|123.02|124.28|121.48|125.9|123.1|124.21|121.41|0
1656567300000|2022-06-30 05:35:00|124.13|121.33|123.78|120.98|124.21|121.41|123.36|120.56|0
1656567600000|2022-06-30 05:40:00|123.74|120.94|122.74|119.94|123.89|121.09|122.43|119.63|0
1656567900000|2022-06-30 05:45:00|122.7|119.9|123.51|120.71|123.97|121.17|122.7|119.9|0
1656568200000|2022-06-30 05:50:00|123.58|120.78|123.04|120.24|123.89|121.09|123.04|120.24|0
1656568500000|2022-06-30 05:55:00|123.12|120.32|124.04|121.24|124.43|121.63|123.04|120.24|0
1656568800000|2022-06-30 06:00:00|124.35|121.55|123.12|120.32|124.82|122.02|122.96|120.16|0
1656569100000|2022-06-30 06:05:00|123.04|120.24|121.58|118.78|123.15|120.35|121.5|118.7|0
1656569400000|2022-06-30 06:10:00|121.5|118.7|122.38|119.58|122.57|119.77|120.67|117.87|0
1656569700000|2022-06-30 06:15:00|122.5|119.7|122.27|119.47|122.88|120.08|122.04|119.24|0
1656570000000|2022-06-30 06:20:00|122.3|119.5|121.88|119.08|122.5|119.7|121.35|118.55|0
1656570300000|2022-06-30 06:25:00|121.96|119.16|120.2|117.4|122.03|119.23|119.9|117.1|0
1656570600000|2022-06-30 06:30:00|120.13|117.33|118.32|115.52|120.2|117.4|118.09|115.29|0
1656570900000|2022-06-30 06:35:00|118.24|115.44|117.94|115.14|118.32|115.52|116.23|113.43|0
1656571200000|2022-06-30 06:40:00|117.9|115.1|116.75|113.95|118.09|115.29|115.93|113.13|0
1656571500000|2022-06-30 06:45:00|116.67|113.87|117.49|114.69|117.72|114.92|116.45|113.65|0
1656571800000|2022-06-30 06:50:00|117.64|114.84|117.56|114.76|118.01|115.21|116.93|114.13|0
1656572100000|2022-06-30 06:55:00|117.71|114.91|117.9|115.1|118.35|115.55|117.38|114.58|0
1656572400000|2022-06-30 07:00:00|118.12|115.32|117.41|114.61|118.91|116.11|117.15|114.35|0
1656572700000|2022-06-30 07:05:00|117.1|114.7|117.43|115.03|118.03|115.63|116.1|113.7|0
1656573000000|2022-06-30 07:10:00|117.29|114.89|117.21|114.81|118.71|116.31|116.35|113.95|0
1656573300000|2022-06-30 07:15:00|116.76|114.36|115.95|113.55|116.76|114.36|114.99|112.59|0
1656573600000|2022-06-30 07:20:00|115.54|113.14|114.75|112.35|119.35|116.95|110.8|108.4|0
1656573900000|2022-06-30 07:25:00|114.86|112.46|115.01|112.61|116.38|113.98|114.49|112.09|0
1656574200000|2022-06-30 07:30:00|114.9|112.5|115.93|113.53|116.01|113.61|114.02|111.62|0
1656574500000|2022-06-30 07:35:00|116.04|113.64|115.6|113.2|116.6|114.2|115.37|112.97|0
1656574800000|2022-06-30 07:40:00|116|113.6|117.34|114.94|117.53|115.13|116|113.6|0
1656575100000|2022-06-30 07:45:00|117.42|115.02|119.03|116.63|119.03|116.63|116.3|113.9|0
1656575400000|2022-06-30 07:50:00|119.18|116.78|118.88|116.48|119.41|117.01|118.8|116.4|0
1656575700000|2022-06-30 07:55:00|118.8|116.4|118.5|116.1|119.22|116.82|118.05|115.65|0
1656576000000|2022-06-30 08:00:00|118.35|115.95|119.93|117.53|120.01|117.61|118.31|115.91|0
1656576300000|2022-06-30 08:05:00|119.78|117.38|119.18|116.78|120.43|118.03|118.72|116.32|0
1656576600000|2022-06-30 08:10:00|119.02|116.62|119.4|117|119.48|117.08|118.57|116.17|0
1656576900000|2022-06-30 08:15:00|119.32|116.92|118.04|115.64|119.55|117.15|117.97|115.57|0
1656577200000|2022-06-30 08:20:00|118|115.6|117.74|115.34|118.72|116.32|117.67|115.27|0
1656577500000|2022-06-30 08:25:00|117.82|115.42|117.37|114.97|118.12|115.72|117.14|114.74|0
1656577800000|2022-06-30 08:30:00|117.44|115.04|117.14|114.74|118.19|115.79|116.92|114.52|0
1656578100000|2022-06-30 08:35:00|117.07|114.67|119.24|116.84|119.85|117.45|116.69|114.29|0
1656578400000|2022-06-30 08:40:00|119.2|116.8|120.07|117.67|120.45|118.05|118.19|115.79|0
1656578700000|2022-06-30 08:45:00|120|117.6|118.07|115.67|120.07|117.67|117.77|115.37|0
1656579000000|2022-06-30 08:50:00|118.03|115.63|118.33|115.93|118.6|116.2|117.7|115.3|0
1656579300000|2022-06-30 08:55:00|118.26|115.86|117.88|115.48|118.56|116.16|117.51|115.11|0
1656579600000|2022-06-30 09:00:00|117.81|115.41|117.51|115.11|118.03|115.63|116.83|114.43|0
1656579900000|2022-06-30 09:05:00|116.91|114.51|116.46|114.06|117.84|115.44|116.16|113.76|0
1656580200000|2022-06-30 09:10:00|116.39|113.99|114.24|111.84|116.39|113.99|114.13|111.73|0
1656580500000|2022-06-30 09:15:00|114.13|111.73|113.58|111.18|114.2|111.8|113.51|111.11|0
1656580800000|2022-06-30 09:20:00|113.66|111.26|113.8|111.4|115.2|112.8|113.36|110.96|0
1656581100000|2022-06-30 09:25:00|113.87|111.47|113.65|111.25|114.02|111.62|113.58|111.18|0
1656581400000|2022-06-30 09:30:00|113.69|111.29|113.94|111.54|114.53|112.13|113.36|110.96|0
1656581700000|2022-06-30 09:35:00|113.98|111.58|114.24|111.84|114.24|111.84|113.36|110.96|0
1656582000000|2022-06-30 09:40:00|114.09|111.69|113.87|111.47|114.2|111.8|113.61|111.21|0
1656582300000|2022-06-30 09:45:00|113.8|111.4|114.45|112.05|114.6|112.2|113.68|111.28|0
1656582600000|2022-06-30 09:50:00|114.42|112.02|115.08|112.68|115.08|112.68|114.16|111.76|0
1656582900000|2022-06-30 09:55:00|115|112.6|117|114.6|117|114.6|114.85|112.45|0
1656583200000|2022-06-30 10:00:00|116.82|114.42|116.07|113.67|116.89|114.49|116.07|113.67|0
1656583500000|2022-06-30 10:05:00|116.22|113.82|116.37|113.97|116.44|114.04|115.33|112.93|0
1656583800000|2022-06-30 10:10:00|116.33|113.93|116|113.6|116.44|114.04|115.48|113.08|0
1656584100000|2022-06-30 10:15:00|115.96|113.56|115.96|113.56|116.22|113.82|115.74|113.34|0
1656584400000|2022-06-30 10:20:00|116.04|113.64|116.56|114.16|116.56|114.16|115.82|113.42|0
1656584700000|2022-06-30 10:25:00|116.63|114.23|114.63|112.23|116.63|114.23|114.63|112.23|0
1656585000000|2022-06-30 10:30:00|114.56|112.16|114.93|112.53|115|112.6|114.56|112.16|0
1656585300000|2022-06-30 10:35:00|114.78|112.38|114.26|111.86|114.85|112.45|114.12|111.72|0
1656585600000|2022-06-30 10:40:00|114.3|111.9|114.78|112.38|114.78|112.38|113.75|111.35|0
1656585900000|2022-06-30 10:45:00|114.7|112.3|114.21|111.81|115.14|112.74|113.92|111.52|0
1656586200000|2022-06-30 10:50:00|114.07|111.67|115.24|112.84|115.24|112.84|113.99|111.59|0
1656586500000|2022-06-30 10:55:00|115.17|112.77|115.76|113.36|116.09|113.69|115.17|112.77|0
1656586800000|2022-06-30 11:00:00|115.79|113.39|115.78|113.38|116.75|114.35|115.49|113.09|0
1656587100000|2022-06-30 11:05:00|115.71|113.31|116.41|114.01|116.41|114.01|115.64|113.24|0
1656587400000|2022-06-30 11:10:00|116.45|114.05|116.82|114.42|116.89|114.49|116.23|113.83|0
1656587700000|2022-06-30 11:15:00|116.85|114.45|116.3|113.9|117.11|114.71|115.93|113.53|0
1656588000000|2022-06-30 11:20:00|116.22|113.82|116.44|114.04|116.63|114.23|116.15|113.75|0
1656588300000|2022-06-30 11:25:00|116.4|114|117.07|114.67|117.26|114.86|116.07|113.67|0
1656588600000|2022-06-30 11:30:00|116.89|114.49|115.26|112.86|116.89|114.49|115.19|112.79|0
1656588900000|2022-06-30 11:35:00|115.18|112.78|114.52|112.12|115.48|113.08|114.3|111.9|0
1656589200000|2022-06-30 11:40:00|114.45|112.05|114.74|112.34|115.03|112.63|114.01|111.61|0
1656589500000|2022-06-30 11:45:00|114.78|112.38|114.52|112.12|114.78|112.38|113.9|111.5|0
1656589800000|2022-06-30 11:50:00|114.45|112.05|114.96|112.56|115.03|112.63|114.23|111.83|0
1656590100000|2022-06-30 11:55:00|114.88|112.48|116.43|114.03|116.73|114.33|114.88|112.48|0
1656590400000|2022-06-30 12:00:00|116.39|113.99|115.84|113.44|116.8|114.4|115.69|113.29|0
1656590700000|2022-06-30 12:05:00|115.99|113.59|115.39|112.99|116.06|113.66|115.17|112.77|0
1656591000000|2022-06-30 12:10:00|115.47|113.07|115.84|113.44|115.98|113.58|115.39|112.99|0
1656591300000|2022-06-30 12:15:00|115.8|113.4|115.32|112.92|115.98|113.58|115.24|112.84|0
1656591600000|2022-06-30 12:20:00|115.24|112.84|116.94|114.54|117.47|115.07|115.17|112.77|0
1656591900000|2022-06-30 12:25:00|116.87|114.47|116.5|114.1|117.39|114.99|116.5|114.1|0
1656592200000|2022-06-30 12:30:00|116.42|114.02|119.91|117.51|121.56|119.16|116.42|114.02|0
1656592500000|2022-06-30 12:35:00|119.83|117.43|119|116.6|120.74|118.34|119|116.6|0
1656592800000|2022-06-30 12:40:00|119.19|116.79|119.45|117.05|119.86|117.46|118.1|115.7|0
1656593100000|2022-06-30 12:45:00|119.6|117.2|119.98|117.58|120.74|118.34|119.6|117.2|0
1656593400000|2022-06-30 12:50:00|120.2|117.8|118.39|115.99|120.2|117.8|117.5|115.1|0
1656593700000|2022-06-30 12:55:00|118.32|115.92|116.31|113.91|118.39|115.99|116.31|113.91|0
1656594000000|2022-06-30 13:00:00|116.27|113.87|117.34|114.94|117.42|115.02|115.86|113.46|0
1656594300000|2022-06-30 13:05:00|117.2|114.8|118.31|115.91|118.61|116.21|116.9|114.5|0
1656594600000|2022-06-30 13:10:00|117.94|115.54|117.82|115.42|118.31|115.91|117.57|115.17|0
1656594900000|2022-06-30 13:15:00|118.01|115.61|119.59|117.19|119.97|117.57|117.71|115.31|0
1656595200000|2022-06-30 13:20:00|119.51|117.11|119.06|116.66|119.82|117.42|118.98|116.58|0
1656595500000|2022-06-30 13:25:00|118.91|116.51|118.83|116.43|119.66|117.26|118.31|115.91|0
1656595800000|2022-06-30 13:30:00|119.06|116.66|116.01|113.61|121.48|119.08|115.93|113.53|0
1656596100000|2022-06-30 13:35:00|115.27|112.87|112.74|110.34|116.38|113.98|111.93|109.53|0
1656596400000|2022-06-30 13:40:00|112.31|109.91|113.11|110.71|114.27|111.87|111.76|109.36|0
1656596700000|2022-06-30 13:45:00|113.03|110.63|113.39|110.99|114.2|111.8|111.66|109.26|0
1656597000000|2022-06-30 13:50:00|113.25|110.85|110.79|108.39|113.61|111.21|110.72|108.32|0
1656597300000|2022-06-30 13:55:00|110.72|108.32|110.14|107.74|111.58|109.18|109.25|106.85|0
1656597600000|2022-06-30 14:00:00|110|107.6|108.51|106.11|110|107.6|107.8|105.4|0
1656597900000|2022-06-30 14:05:00|108.37|105.97|108.72|106.32|109.57|107.17|108.01|105.61|0
1656598200000|2022-06-30 14:10:00|109.29|106.89|113.08|110.68|113.15|110.75|107.21|104.81|0
1656598500000|2022-06-30 14:15:00|113.22|110.82|112.2|109.8|114.09|111.69|111.35|108.95|0
1656598800000|2022-06-30 14:20:00|111.98|109.58|111.76|109.36|112.27|109.87|110.48|108.08|0
1656599100000|2022-06-30 14:25:00|111.48|109.08|111.84|109.44|112.7|110.3|111.12|108.72|0
1656599400000|2022-06-30 14:30:00|111.91|109.51|116.21|113.81|116.36|113.96|111.19|108.79|0
1656599700000|2022-06-30 14:35:00|116.06|113.66|113.79|111.39|116.21|113.81|113.79|111.39|0
1656600000000|2022-06-30 14:40:00|113.5|111.1|112.66|110.26|114.08|111.68|112.66|110.26|0
1656600300000|2022-06-30 14:45:00|112.62|110.22|111.58|109.18|113.64|111.24|110.28|107.88|0
1656600600000|2022-06-30 14:50:00|111.65|109.25|114.61|112.21|117.19|114.79|111.43|109.03|0
1656600900000|2022-06-30 14:55:00|114.68|112.28|116.38|113.98|116.75|114.35|114.31|111.91|0
1656601200000|2022-06-30 15:00:00|116.3|113.9|114.31|111.91|116.38|113.98|113.8|111.4|0
1656601500000|2022-06-30 15:05:00|114.6|112.2|120.22|117.82|120.52|118.12|114.6|112.2|0
1656601800000|2022-06-30 15:10:00|120.37|117.97|119.32|116.92|120.67|118.27|118.72|116.32|0
1656602100000|2022-06-30 15:15:00|119.17|116.77|118.57|116.17|120.82|118.42|117.97|115.57|0
1656602400000|2022-06-30 15:20:00|118.27|115.87|120.76|118.36|122.27|119.87|118.27|115.87|0
1656602700000|2022-06-30 15:25:00|120.53|118.13|121.06|118.66|124.71|122.31|120.53|118.13|0
1656603000000|2022-06-30 15:30:00|120.98|118.58|119.53|117.13|121.59|119.19|119.23|116.83|0
1656603300000|2022-06-30 15:35:00|119.46|117.06|122.45|120.05|122.52|120.12|118.4|116|0
1656603600000|2022-06-30 15:40:00|122.6|120.2|123.37|120.97|123.75|121.35|121.91|119.51|0
1656603900000|2022-06-30 15:45:00|123.52|121.12|124.99|122.59|125.61|123.21|123.06|120.66|0
1656604200000|2022-06-30 15:50:00|124.52|122.12|125.22|122.82|125.3|122.9|123.67|121.27|0
1656604500000|2022-06-30 15:55:00|125.3|122.9|126.23|123.83|126.47|124.07|123.9|121.5|0
1656604800000|2022-06-30 16:00:00|126.31|123.91|124.98|122.58|126.47|124.07|124.6|122.2|0
1656605100000|2022-06-30 16:05:00|125.06|122.66|122.52|120.12|125.06|122.66|122.29|119.89|0
1656605400000|2022-06-30 16:10:00|122.36|119.96|124.05|121.65|124.05|121.65|121.94|119.54|0
1656605700000|2022-06-30 16:15:00|123.9|121.5|124.98|122.58|125.29|122.89|122.97|120.57|0
1656606000000|2022-06-30 16:20:00|124.9|122.5|128.82|126.42|128.82|126.42|124.59|122.19|0
1656606300000|2022-06-30 16:25:00|128.9|126.5|130.89|128.49|131.21|128.81|128.66|126.26|0
1656606600000|2022-06-30 16:30:00|131.21|128.81|131.37|128.97|133.31|130.91|131.05|128.65|0
1656606900000|2022-06-30 16:35:00|131.29|128.89|131.45|129.05|132.82|130.42|130.57|128.17|0
1656607200000|2022-06-30 16:40:00|131.57|129.17|132.37|129.97|132.9|130.5|131.05|128.65|0
1656607500000|2022-06-30 16:45:00|132.57|130.17|131.21|128.81|133.7|131.3|131.21|128.81|0
1656607800000|2022-06-30 16:50:00|131.33|128.93|132.01|129.61|132.17|129.77|130.45|128.05|0
1656608100000|2022-06-30 16:55:00|132.09|129.69|132.01|129.61|132.81|130.41|131.05|128.65|0
1656608400000|2022-06-30 17:00:00|132.17|129.77|133.13|130.73|133.7|131.3|131.93|129.53|0
1656608700000|2022-06-30 17:05:00|133.21|130.81|130.33|127.93|133.21|130.81|130.09|127.69|0
1656609000000|2022-06-30 17:10:00|130.25|127.85|126.31|123.91|130.33|127.93|126.23|123.83|0
1656609300000|2022-06-30 17:15:00|126.54|124.14|127.17|124.77|127.56|125.16|126.23|123.83|0
1656609600000|2022-06-30 17:20:00|127.24|124.84|126.96|124.56|127.24|124.84|124.39|121.99|0
1656609900000|2022-06-30 17:25:00|126.73|124.33|127.36|124.96|127.75|125.35|126.65|124.25|0
1656610200000|2022-06-30 17:30:00|127.28|124.88|128.14|125.74|128.86|126.46|127.28|124.88|0
1656610500000|2022-06-30 17:35:00|128.06|125.66|128.78|126.38|129.25|126.85|128.02|125.62|0
1656610800000|2022-06-30 17:40:00|129.09|126.69|126.25|123.85|130.45|128.05|126.25|123.85|0
1656611100000|2022-06-30 17:45:00|126.64|124.24|129.81|127.41|129.89|127.49|126.49|124.09|0
1656611400000|2022-06-30 17:50:00|129.85|127.45|130.93|128.53|132.13|129.73|129.53|127.13|0
1656611700000|2022-06-30 17:55:00|131.01|128.61|130.2|127.8|131.01|128.61|129.52|127.12|0
1656612000000|2022-06-30 18:00:00|130.44|128.04|130.52|128.12|130.6|128.2|129.01|126.61|0
1656612300000|2022-06-30 18:05:00|130.44|128.04|128.37|125.97|130.92|128.52|127.9|125.5|0
1656612600000|2022-06-30 18:10:00|128.41|126.01|127.99|125.59|131.22|128.82|127.82|125.42|0
1656612900000|2022-06-30 18:15:00|127.52|125.12|129.26|126.86|129.66|127.26|127.13|124.73|0
1656613200000|2022-06-30 18:20:00|129.42|127.02|125.56|123.16|129.58|127.18|125.56|123.16|0
1656613500000|2022-06-30 18:25:00|125.48|123.08|127.04|124.64|127.52|125.12|124.24|121.84|0
1656613800000|2022-06-30 18:30:00|126.81|124.41|125.97|123.57|127.83|125.43|125.85|123.45|0
1656614100000|2022-06-30 18:35:00|125.93|123.53|126.17|123.77|126.48|124.08|125|122.6|0
1656614400000|2022-06-30 18:40:00|126.09|123.69|121.67|119.27|126.09|123.69|121.67|119.27|0
1656614700000|2022-06-30 18:45:00|121.83|119.43|122.63|120.23|123.67|121.27|121.37|118.97|0
1656615000000|2022-06-30 18:50:00|122.67|120.27|120.98|118.58|122.75|120.35|120|117.6|0
1656615300000|2022-06-30 18:55:00|120.91|118.51|121.2|118.8|121.65|119.25|119.61|117.21|0
1656615600000|2022-06-30 19:00:00|121.04|118.64|120.81|118.41|122.04|119.64|120.28|117.88|0
1656615900000|2022-06-30 19:05:00|120.58|118.18|115.67|113.27|120.74|118.34|115.67|113.27|0
1656616200000|2022-06-30 19:10:00|115.52|113.12|116.41|114.01|116.56|114.16|115.52|113.12|0
1656616500000|2022-06-30 19:15:00|116.04|113.64|114.48|112.08|116.04|113.64|113.97|111.57|0
1656616800000|2022-06-30 19:20:00|114.56|112.16|116.93|114.53|117|114.6|114.56|112.16|0
1656617100000|2022-06-30 19:25:00|117|114.6|121|118.6|121.08|118.68|117|114.6|0
1656617400000|2022-06-30 19:30:00|120.62|118.22|123.08|120.68|123.31|120.91|120.32|117.92|0
1656617700000|2022-06-30 19:35:00|122.92|120.52|121.84|119.44|124.71|122.31|121.69|119.29|0
1656618000000|2022-06-30 19:40:00|121.77|119.37|119.06|116.66|122.61|120.21|118.19|115.79|0
1656618300000|2022-06-30 19:45:00|118.72|116.32|120.01|117.61|122.84|120.44|118.5|116.1|0
1656618600000|2022-06-30 19:50:00|119.78|117.38|116.25|113.85|121.99|119.59|115.21|112.81|0
1656618900000|2022-06-30 19:55:00|116.32|113.92|121.45|119.05|121.45|119.05|114.91|112.51|0
1656619200000|2022-06-30 20:00:00|122.61|120.21|118.92|116.52|122.61|120.21|117.57|115.17|0
1656619500000|2022-06-30 20:05:00|119.07|116.67|118.01|115.61|119.07|116.67|117.11|114.71|0
1656619800000|2022-06-30 20:10:00|117.94|115.54|117.41|115.01|119.22|116.82|117.34|114.94|0
1656620100000|2022-06-30 20:15:00|117.39|114.59|118.89|116.09|118.89|116.09|117.24|114.44|0
1656620400000|2022-06-30 20:20:00|118.85|116.05|119.11|116.31|119.49|116.69|118.74|115.94|0
1656620700000|2022-06-30 20:25:00|119.19|116.39|119.64|116.84|120.13|117.33|119.04|116.24|0
1656621000000|2022-06-30 20:30:00|119.41|116.61|119.64|116.84|119.64|116.84|118.73|115.93|0
1656621300000|2022-06-30 20:35:00|119.56|116.76|119.14|116.34|119.56|116.76|118.81|116.01|0
1656621600000|2022-06-30 20:40:00|119.07|116.27|119.37|116.57|119.48|116.68|118.96|116.16|0
1656621900000|2022-06-30 20:45:00|119.26|116.46|119.41|116.61|119.56|116.76|118.8|116|0
1656622200000|2022-06-30 20:50:00|119.26|116.46|118.61|115.81|119.44|116.64|118.2|115.4|0
1656622500000|2022-06-30 20:55:00|118.8|116|118.08|115.28|119.48|116.68|117.9|115.1|0
1656622800000|2022-06-30 21:00:00|118.21|115.41|118.14|115.34|118.28|115.48|118.06|115.26|0
1656623100000|2022-06-30 21:05:00|118.13|115.33|118.38|115.58|118.38|115.58|118.13|115.33|0
1656623400000|2022-06-30 21:10:00|118.29|115.49|118|115.2|118.36|115.56|118|115.2|0
1656623700000|2022-06-30 21:15:00|118.1|115.3|118.11|115.31|118.14|115.34|118.07|115.27|0
1656624000000|2022-06-30 21:20:00|118.13|115.33|118.17|115.37|118.3|115.5|118.11|115.31|0
1656624300000|2022-06-30 21:25:00|118.16|115.36|118.23|115.43|118.31|115.51|118.16|115.36|0
1656624600000|2022-06-30 21:30:00|118.22|115.42|118.23|115.43|118.31|115.51|118.22|115.42|0
1656624900000|2022-06-30 21:35:00|118.37|115.57|118.25|115.45|118.37|115.57|118.23|115.43|0
1656625200000|2022-06-30 21:40:00|118.24|115.44|118.31|115.51|118.33|115.53|118.24|115.44|0
1656625500000|2022-06-30 21:45:00|118.32|115.52|118.33|115.53|118.34|115.54|118.27|115.47|0
1656625800000|2022-06-30 21:50:00|118.31|115.51|118.23|115.43|118.31|115.51|118.22|115.42|0
1656626100000|2022-06-30 21:55:00|118.18|115.38|118.23|115.43|118.26|115.46|118.12|115.32|0
1656626400000|2022-06-30 22:00:00|118.44|115.64|117.2|114.4|118.51|115.71|117.2|114.4|0
1656626700000|2022-06-30 22:05:00|117.43|114.63|116.34|113.54|117.5|114.7|116.31|113.51|0
1656627000000|2022-06-30 22:10:00|116.31|113.51|115.79|112.99|116.98|114.18|115.71|112.91|0
1656627300000|2022-06-30 22:15:00|115.86|113.06|117.16|114.36|117.35|114.55|115.71|112.91|0
1656627600000|2022-06-30 22:20:00|117.12|114.32|117.2|114.4|117.5|114.7|117.12|114.32|0
1656627900000|2022-06-30 22:25:00|117.27|114.47|116.15|113.35|117.27|114.47|116.15|113.35|0
1656628200000|2022-06-30 22:30:00|116.26|113.46|116.67|113.87|117.12|114.32|116.26|113.46|0
1656628500000|2022-06-30 22:35:00|116.6|113.8|116.33|113.53|116.75|113.95|116.3|113.5|0
1656628800000|2022-06-30 22:40:00|116.3|113.5|116.93|114.13|116.97|114.17|116.22|113.42|0
1656629100000|2022-06-30 22:45:00|116.97|114.17|117.11|114.31|117.41|114.61|116.97|114.17|0
1656629400000|2022-06-30 22:50:00|117.15|114.35|117.67|114.87|117.86|115.06|117.04|114.24|0
1656629700000|2022-06-30 22:55:00|117.64|114.84|116.81|114.01|117.64|114.84|116.63|113.83|0
1656630000000|2022-06-30 23:00:00|116.85|114.05|117.04|114.24|117.3|114.5|116.74|113.94|0
1656630300000|2022-06-30 23:05:00|117|114.2|117.18|114.38|117.41|114.61|116.77|113.97|0
1656630600000|2022-06-30 23:10:00|117.11|114.31|117.18|114.38|117.41|114.61|117.11|114.31|0
1656630900000|2022-06-30 23:15:00|117.14|114.34|116.92|114.12|117.33|114.53|116.92|114.12|0
1656631200000|2022-06-30 23:20:00|116.88|114.08|117.33|114.53|117.33|114.53|116.43|113.63|0
1656631500000|2022-06-30 23:25:00|117.4|114.6|119.05|116.25|119.05|116.25|117.4|114.6|0
1656631800000|2022-06-30 23:30:00|118.98|116.18|118.37|115.57|119.21|116.41|118.37|115.57|0
1656632100000|2022-06-30 23:35:00|118.41|115.61|118.52|115.72|118.68|115.88|118.22|115.42|0
1656632400000|2022-06-30 23:40:00|118.48|115.68|118.71|115.91|119.2|116.4|118.48|115.68|0
1656632700000|2022-06-30 23:45:00|118.67|115.87|119.24|116.44|119.39|116.59|118.3|115.5|0
1656633000000|2022-06-30 23:50:00|119.27|116.47|120.45|117.65|120.72|117.92|119.27|116.47|0
1656633300000|2022-06-30 23:55:00|120.41|117.61|120.71|117.91|121.02|118.22|120.41|117.61|0
1656633600000|2022-07-01 00:00:00|120.94|118.14|121.51|118.71|121.59|118.79|120.45|117.65|0
1656633900000|2022-07-01 00:05:00|121.48|118.68|120.56|117.76|121.55|118.75|120.33|117.53|0
1656634200000|2022-07-01 00:10:00|120.52|117.72|120.71|117.91|120.86|118.06|120.4|117.6|0
1656634500000|2022-07-01 00:15:00|120.63|117.83|121.62|118.82|121.62|118.82|120.52|117.72|0
1656634800000|2022-07-01 00:20:00|121.58|118.78|120.55|117.75|121.81|119.01|120.48|117.68|0
1656635100000|2022-07-01 00:25:00|120.59|117.79|120.4|117.6|120.63|117.83|119.57|116.77|0
1656635400000|2022-07-01 00:30:00|120.44|117.64|120.43|117.63|120.59|117.79|119.56|116.76|0
1656635700000|2022-07-01 00:35:00|120.4|117.6|119.33|116.53|120.7|117.9|119.18|116.38|0
1656636000000|2022-07-01 00:40:00|119.26|116.46|118.55|115.75|119.6|116.8|118.13|115.33|0
1656636300000|2022-07-01 00:45:00|118.51|115.71|119.95|117.15|120.25|117.45|118.44|115.64|0
1656636600000|2022-07-01 00:50:00|120.03|117.23|119.49|116.69|120.25|117.45|119.34|116.54|0
1656636900000|2022-07-01 00:55:00|119.53|116.73|118.24|115.44|119.6|116.8|118.2|115.4|0
1656637200000|2022-07-01 01:00:00|118.2|115.4|118.09|115.29|119|116.2|117.83|115.03|0
1656637500000|2022-07-01 01:05:00|117.98|115.18|117.82|115.02|118.62|115.82|117.38|114.58|0
1656637800000|2022-07-01 01:10:00|117.75|114.95|117.52|114.72|117.86|115.06|116.7|113.9|0
1656638100000|2022-07-01 01:15:00|117.63|114.83|117.56|114.76|117.86|115.06|117.07|114.27|0
1656638400000|2022-07-01 01:20:00|117.6|114.8|117|114.2|117.63|114.83|116.92|114.12|0
1656638700000|2022-07-01 01:25:00|117.18|114.38|116.4|113.6|117.74|114.94|116.25|113.45|0
1656639000000|2022-07-01 01:30:00|116.32|113.52|115.21|112.41|116.32|113.52|114.98|112.18|0
1656639300000|2022-07-01 01:35:00|115.17|112.37|115.5|112.7|115.65|112.85|114.47|111.67|0
1656639600000|2022-07-01 01:40:00|115.46|112.66|115.24|112.44|116.02|113.22|115.24|112.44|0
1656639900000|2022-07-01 01:45:00|115.43|112.63|115.5|112.7|116.02|113.22|115.31|112.51|0
1656640200000|2022-07-01 01:50:00|115.42|112.62|116.05|113.25|116.54|113.74|115.42|112.62|0
1656640500000|2022-07-01 01:55:00|116.02|113.22|115.87|113.07|116.05|113.25|115.5|112.7|0
1656640800000|2022-07-01 02:00:00|115.79|112.99|116.83|114.03|116.98|114.18|115.27|112.47|0
1656641100000|2022-07-01 02:05:00|116.91|114.11|116.94|114.14|117.28|114.48|116.87|114.07|0
1656641400000|2022-07-01 02:10:00|116.98|114.18|117.54|114.74|118.03|115.23|116.98|114.18|0
1656641700000|2022-07-01 02:15:00|117.58|114.78|116.64|113.84|117.58|114.78|116.34|113.54|0
1656642000000|2022-07-01 02:20:00|116.68|113.88|115.34|112.54|116.68|113.88|115.3|112.5|0
1656642300000|2022-07-01 02:25:00|115.37|112.57|115.12|112.32|115.37|112.57|114.67|111.87|0
1656642600000|2022-07-01 02:30:00|115.19|112.39|113.2|110.4|115.41|112.61|112.69|109.89|0
1656642900000|2022-07-01 02:35:00|113.16|110.36|112.87|110.07|113.64|110.84|112.76|109.96|0
1656643200000|2022-07-01 02:40:00|112.83|110.03|112.61|109.81|113.49|110.69|112.18|109.38|0
1656643500000|2022-07-01 02:45:00|112.5|109.7|112.25|109.45|113.27|110.47|112.1|109.3|0
1656643800000|2022-07-01 02:50:00|112.18|109.38|111.74|108.94|112.28|109.48|111.23|108.43|0
1656644100000|2022-07-01 02:55:00|111.67|108.87|112.03|109.23|112.03|109.23|111.16|108.36|0
1656644400000|2022-07-01 03:00:00|111.88|109.08|111.88|109.08|112.21|109.41|111.52|108.72|0
1656644700000|2022-07-01 03:05:00|111.91|109.11|110.61|107.81|111.95|109.15|110.51|107.71|0
1656645000000|2022-07-01 03:10:00|110.58|107.78|109|106.2|110.79|107.99|109|106.2|0
1656645300000|2022-07-01 03:15:00|109.07|106.27|107.93|105.13|109.57|106.77|107.93|105.13|0
1656645600000|2022-07-01 03:20:00|108|105.2|109.35|106.55|109.43|106.63|107.93|105.13|0
1656645900000|2022-07-01 03:25:00|109.43|106.63|109.74|106.94|109.78|106.98|109.21|106.41|0
1656646200000|2022-07-01 03:30:00|109.67|106.87|110.1|107.3|110.28|107.48|109.21|106.41|0
1656646500000|2022-07-01 03:35:00|110.07|107.27|109.74|106.94|110.35|107.55|109.71|106.91|0
1656646800000|2022-07-01 03:40:00|109.71|106.91|108|105.2|109.71|106.91|107.5|104.7|0
1656647100000|2022-07-01 03:45:00|107.96|105.16|108.63|105.83|108.88|106.08|107.5|104.7|0
1656647400000|2022-07-01 03:50:00|108.56|105.76|109.56|106.76|109.7|106.9|108.49|105.69|0
1656647700000|2022-07-01 03:55:00|109.59|106.79|109.41|106.61|109.7|106.9|108.99|106.19|0
1656648000000|2022-07-01 04:00:00|109.34|106.54|110.27|107.47|110.35|107.55|109.2|106.4|0
1656648300000|2022-07-01 04:05:00|110.2|107.4|109.91|107.11|110.34|107.54|109.91|107.11|0
1656648600000|2022-07-01 04:10:00|109.98|107.18|108.23|105.43|110.2|107.4|107.92|105.12|0
1656648900000|2022-07-01 04:15:00|108.2|105.4|107.42|104.62|108.55|105.75|107.07|104.27|0
1656649200000|2022-07-01 04:20:00|107.28|104.48|108.13|105.33|108.41|105.61|106.86|104.06|0
1656649500000|2022-07-01 04:25:00|108.02|105.22|107.56|104.76|108.34|105.54|107.28|104.48|0
1656649800000|2022-07-01 04:30:00|107.49|104.69|108.83|106.03|109.01|106.21|107.49|104.69|0
1656650100000|2022-07-01 04:35:00|108.8|106|108.48|105.68|109.12|106.32|108.12|105.32|0
1656650400000|2022-07-01 04:40:00|108.51|105.71|109.29|106.49|109.76|106.96|108.51|105.71|0
1656650700000|2022-07-01 04:45:00|109.33|106.53|109.19|106.39|109.51|106.71|108.72|105.92|0
1656651000000|2022-07-01 04:50:00|109.26|106.46|109.22|106.42|109.69|106.89|109.11|106.31|0
1656651300000|2022-07-01 04:55:00|109.18|106.38|108.22|105.42|109.54|106.74|108.22|105.42|0
1656651600000|2022-07-01 05:00:00|108.19|105.39|108.26|105.46|108.75|105.95|107.69|104.89|0
1656651900000|2022-07-01 05:05:00|108.18|105.38|108.97|106.17|109.14|106.34|107.97|105.17|0
1656652200000|2022-07-01 05:10:00|108.89|106.09|108.39|105.59|109.21|106.41|108.39|105.59|0
1656652500000|2022-07-01 05:15:00|108.18|105.38|107.4|104.6|108.39|105.59|106.77|103.97|0
1656652800000|2022-07-01 05:20:00|107.33|104.53|107.4|104.6|107.68|104.88|107.01|104.21|0
1656653100000|2022-07-01 05:25:00|107.29|104.49|108.75|105.95|108.99|106.19|107.19|104.39|0
1656653400000|2022-07-01 05:30:00|108.67|105.87|107.96|105.16|108.82|106.02|107.47|104.67|0
1656653700000|2022-07-01 05:35:00|108.03|105.23|107.85|105.05|108.46|105.66|107.5|104.7|0
1656654000000|2022-07-01 05:40:00|107.96|105.16|109.1|106.3|109.24|106.44|107.96|105.16|0
1656654300000|2022-07-01 05:45:00|109.17|106.37|108.99|106.19|110.39|107.59|108.99|106.19|0
1656654600000|2022-07-01 05:50:00|109.06|106.26|109.27|106.47|109.52|106.72|108.95|106.15|0
1656654900000|2022-07-01 05:55:00|109.24|106.44|108.98|106.18|110.17|107.37|108.98|106.18|0
1656655200000|2022-07-01 06:00:00|108.81|106.01|109.31|106.51|109.84|107.04|107.88|105.08|0
1656655500000|2022-07-01 06:05:00|109.41|106.61|108.24|105.44|109.59|106.79|107.81|105.01|0
1656655800000|2022-07-01 06:10:00|108.02|105.22|109.3|106.5|109.59|106.79|107.99|105.19|0
1656656100000|2022-07-01 06:15:00|109.52|106.72|108.34|105.54|109.52|106.72|108.23|105.43|0
1656656400000|2022-07-01 06:20:00|108.3|105.5|112.5|109.7|113.15|110.35|108.23|105.43|0
1656656700000|2022-07-01 06:25:00|112.6|109.8|114.39|111.59|114.39|111.59|112.35|109.55|0
1656657000000|2022-07-01 06:30:00|114.61|111.81|111.88|109.08|114.61|111.81|110.99|108.19|0
1656657300000|2022-07-01 06:35:00|111.84|109.04|110.74|107.94|112.13|109.33|110.67|107.87|0
1656657600000|2022-07-01 06:40:00|110.7|107.9|109.88|107.08|110.78|107.98|109.81|107.01|0
1656657900000|2022-07-01 06:45:00|109.91|107.11|109.66|106.86|110.2|107.4|109.34|106.54|0
1656658200000|2022-07-01 06:50:00|109.7|106.9|109.91|107.11|110.13|107.33|109.63|106.83|0
1656658500000|2022-07-01 06:55:00|109.87|107.07|110.23|107.43|110.81|108.01|109.77|106.97|0
1656658800000|2022-07-01 07:00:00|110.27|107.47|107.53|104.73|110.27|107.47|106.86|104.06|0
1656659100000|2022-07-01 07:05:00|107.68|105.28|109.85|107.45|110.07|107.67|107.68|105.28|0
1656659400000|2022-07-01 07:10:00|109.71|107.31|108.78|106.38|110.28|107.88|108.71|106.31|0
1656659700000|2022-07-01 07:15:00|108.92|106.52|109.56|107.16|109.56|107.16|107.89|105.49|0
1656660000000|2022-07-01 07:20:00|109.49|107.09|110.71|108.31|110.89|108.49|108.92|106.52|0
1656660300000|2022-07-01 07:25:00|110.81|108.41|110.71|108.31|111.57|109.17|110.06|107.66|0
1656660600000|2022-07-01 07:30:00|110.85|108.45|113.1|110.7|113.24|110.84|110.78|108.38|0
1656660900000|2022-07-01 07:35:00|113.02|110.62|112.44|110.04|113.1|110.7|112.18|109.78|0
1656661200000|2022-07-01 07:40:00|112.51|110.11|111.49|109.09|112.58|110.18|111.28|108.88|0
1656661500000|2022-07-01 07:45:00|111.57|109.17|111.28|108.88|111.78|109.38|111.06|108.66|0
1656661800000|2022-07-01 07:50:00|111.42|109.02|112.22|109.82|112.47|110.07|111.42|109.02|0
1656662100000|2022-07-01 07:55:00|112.14|109.74|111.57|109.17|112.29|109.89|110.55|108.15|0
1656662400000|2022-07-01 08:00:00|111.71|109.31|110.7|108.3|112.47|110.07|110.67|108.27|0
1656662700000|2022-07-01 08:05:00|110.74|108.34|111.28|108.88|111.42|109.02|109.91|107.51|0
1656663000000|2022-07-01 08:10:00|111.21|108.81|113.89|111.49|113.97|111.57|111.1|108.7|0
1656663300000|2022-07-01 08:15:00|113.82|111.42|113.96|111.56|114.15|111.75|113.45|111.05|0
1656663600000|2022-07-01 08:20:00|113.74|111.34|115.69|113.29|116.18|113.78|113.67|111.27|0
1656663900000|2022-07-01 08:25:00|115.58|113.18|115.42|113.02|115.58|113.18|114.39|111.99|0
1656664200000|2022-07-01 08:30:00|115.35|112.95|114.83|112.43|115.72|113.32|114.64|112.24|0
1656664500000|2022-07-01 08:35:00|114.94|112.54|116.38|113.98|116.61|114.21|114.83|112.43|0
1656664800000|2022-07-01 08:40:00|116.46|114.06|115.82|113.42|116.53|114.13|115.72|113.32|0
1656665100000|2022-07-01 08:45:00|115.86|113.46|116.38|113.98|116.46|114.06|115.23|112.83|0
1656665400000|2022-07-01 08:50:00|116.46|114.06|116.23|113.83|116.6|114.2|115.79|113.39|0
1656665700000|2022-07-01 08:55:00|116.16|113.76|116.16|113.76|116.68|114.28|115.97|113.57|0
1656666000000|2022-07-01 09:00:00|116.08|113.68|116.82|114.42|116.82|114.42|115.26|112.86|0
1656666300000|2022-07-01 09:05:00|116.79|114.39|118.25|115.85|118.43|116.03|116.6|114.2|0
1656666600000|2022-07-01 09:10:00|118.17|115.77|117.57|115.17|118.47|116.07|117.12|114.72|0
1656666900000|2022-07-01 09:15:00|117.68|115.28|117.72|115.32|118.17|115.77|117.53|115.13|0
1656667200000|2022-07-01 09:20:00|117.8|115.4|118.17|115.77|118.4|116|117.42|115.02|0
1656667500000|2022-07-01 09:25:00|118.09|115.69|121.9|119.5|122.01|119.61|116.97|114.57|0
1656667800000|2022-07-01 09:30:00|121.82|119.42|122.08|119.68|122.73|120.33|121.82|119.42|0
1656668100000|2022-07-01 09:35:00|122.2|119.8|121.93|119.53|122.89|120.49|121.93|119.53|0
1656668400000|2022-07-01 09:40:00|122.01|119.61|117.57|115.17|122.12|119.72|117.24|114.84|0
1656668700000|2022-07-01 09:45:00|117.54|115.14|119.49|117.09|119.49|117.09|117.24|114.84|0
1656669000000|2022-07-01 09:50:00|119.57|117.17|119.98|117.58|120.17|117.77|119.19|116.79|0
1656669300000|2022-07-01 09:55:00|119.95|117.55|119.94|117.54|120.1|117.7|119.49|117.09|0
1656669600000|2022-07-01 10:00:00|119.87|117.47|118.66|116.26|120.25|117.85|118.66|116.26|0
1656669900000|2022-07-01 10:05:00|118.69|116.29|117.9|115.5|118.88|116.48|117.83|115.43|0
1656670200000|2022-07-01 10:10:00|117.94|115.54|118.35|115.95|118.35|115.95|117.6|115.2|0
1656670500000|2022-07-01 10:15:00|118.43|116.03|119.56|117.16|119.79|117.39|118.43|116.03|0
1656670800000|2022-07-01 10:20:00|119.71|117.31|120.16|117.76|120.32|117.92|119.41|117.01|0
1656671100000|2022-07-01 10:25:00|120.09|117.69|118.76|116.36|120.2|117.8|118.72|116.32|0
1656671400000|2022-07-01 10:30:00|118.65|116.25|118.12|115.72|119.03|116.63|118.12|115.72|0
1656671700000|2022-07-01 10:35:00|118.16|115.76|117.37|114.97|118.42|116.02|117.37|114.97|0
1656672000000|2022-07-01 10:40:00|117.45|115.05|116.7|114.3|117.45|115.05|116.62|114.22|0
1656672300000|2022-07-01 10:45:00|116.62|114.22|116.4|114|117.03|114.63|115.88|113.48|0
1656672600000|2022-07-01 10:50:00|116.36|113.96|115.88|113.48|116.62|114.22|115.73|113.33|0
1656672900000|2022-07-01 10:55:00|115.8|113.4|115.8|113.4|116.54|114.14|115.21|112.81|0
1656673200000|2022-07-01 11:00:00|115.88|113.48|116.73|114.33|116.8|114.4|115.5|113.1|0
1656673500000|2022-07-01 11:05:00|116.88|114.48|116.58|114.18|116.88|114.48|116.1|113.7|0
1656673800000|2022-07-01 11:10:00|116.54|114.14|116.17|113.77|116.76|114.36|115.72|113.32|0
1656674100000|2022-07-01 11:15:00|116.13|113.73|116.35|113.95|116.99|114.59|115.5|113.1|0
1656674400000|2022-07-01 11:20:00|116.42|114.02|116.65|114.25|116.76|114.36|116.17|113.77|0
1656674700000|2022-07-01 11:25:00|116.61|114.21|117.06|114.66|117.8|115.4|116.27|113.87|0
1656675000000|2022-07-01 11:30:00|117.09|114.69|116.87|114.47|117.43|115.03|116.38|113.98|0
1656675300000|2022-07-01 11:35:00|116.83|114.43|115.94|113.54|117.2|114.8|115.86|113.46|0
1656675600000|2022-07-01 11:40:00|115.97|113.57|115.2|112.8|116.01|113.61|114.9|112.5|0
1656675900000|2022-07-01 11:45:00|115.16|112.76|113.8|111.4|115.27|112.87|113.8|111.4|0
1656676200000|2022-07-01 11:50:00|113.76|111.36|114.67|112.27|114.97|112.57|113.32|110.92|0
1656676500000|2022-07-01 11:55:00|114.53|112.13|115.04|112.64|115.19|112.79|113.5|111.1|0
1656676800000|2022-07-01 12:00:00|114.89|112.49|115.23|112.83|116.52|114.12|114.01|111.61|0
1656677100000|2022-07-01 12:05:00|115.19|112.79|115.38|112.98|115.56|113.16|114.86|112.46|0
1656677400000|2022-07-01 12:10:00|115.53|113.13|115.63|113.23|115.75|113.35|115.08|112.68|0
1656677700000|2022-07-01 12:15:00|115.49|113.09|115.52|113.12|115.82|113.42|115.16|112.76|0
1656678000000|2022-07-01 12:20:00|115.45|113.05|114.51|112.11|116.26|113.86|114.51|112.11|0
1656678300000|2022-07-01 12:25:00|114.55|112.15|114.4|112|115.44|113.04|113.96|111.56|0
1656678600000|2022-07-01 12:30:00|114.25|111.85|117.3|114.9|117.45|115.05|114.11|111.71|0
1656678900000|2022-07-01 12:35:00|117.37|114.97|116.32|113.92|117.37|114.97|115.88|113.48|0
1656679200000|2022-07-01 12:40:00|116.36|113.96|116.84|114.44|116.85|114.45|116.1|113.7|0
1656679500000|2022-07-01 12:45:00|116.92|114.52|116.84|114.44|117.59|115.19|116.32|113.92|0
1656679800000|2022-07-01 12:50:00|116.77|114.37|116.77|114.37|117.33|114.93|116.02|113.62|0
1656680100000|2022-07-01 12:55:00|116.69|114.29|116.91|114.51|116.91|114.51|115.58|113.18|0
1656680400000|2022-07-01 13:00:00|117.03|114.63|117.65|115.25|118.7|116.3|116.43|114.03|0
1656680700000|2022-07-01 13:05:00|117.72|115.32|117.72|115.32|118.02|115.62|117.05|114.65|0
1656681000000|2022-07-01 13:10:00|117.87|115.47|118.24|115.84|118.7|116.3|117.72|115.32|0
1656681300000|2022-07-01 13:15:00|118.32|115.92|118.77|116.37|118.77|116.37|117.94|115.54|0
1656681600000|2022-07-01 13:20:00|118.65|116.25|118.77|116.37|119.22|116.82|118.24|115.84|0
1656681900000|2022-07-01 13:25:00|118.47|116.07|117.71|115.31|118.62|116.22|117.64|115.24|0
1656682200000|2022-07-01 13:30:00|117.64|115.24|117.94|115.54|121.12|118.72|116.3|113.9|0
1656682500000|2022-07-01 13:35:00|117.79|115.39|118.17|115.77|119.19|116.79|114.12|111.72|0
1656682800000|2022-07-01 13:40:00|118.06|115.66|120.1|117.7|122.85|120.45|118.06|115.66|0
1656683100000|2022-07-01 13:45:00|119.65|117.25|124.72|122.32|126.48|124.08|119.65|117.25|0
1656683400000|2022-07-01 13:50:00|124.8|122.4|124.72|122.32|126.05|123.65|122.97|120.57|0
1656683700000|2022-07-01 13:55:00|124.91|122.51|123.7|121.3|126.8|124.4|123.55|121.15|0
1656684000000|2022-07-01 14:00:00|125.54|123.14|120.78|118.38|127.19|124.79|119.79|117.39|0
1656684300000|2022-07-01 14:05:00|120.63|118.23|120.22|117.82|121.85|119.45|118.24|115.84|0
1656684600000|2022-07-01 14:10:00|120.41|118.01|114.38|111.98|120.8|118.4|111.07|108.67|0
1656684900000|2022-07-01 14:15:00|114.08|111.68|114.03|111.63|116.22|113.82|111.81|109.41|0
1656685200000|2022-07-01 14:20:00|113.81|111.41|113|110.6|114.33|111.93|111.91|109.51|0
1656685500000|2022-07-01 14:25:00|113.15|110.75|111.04|108.64|113.15|110.75|110.75|108.35|0
1656685800000|2022-07-01 14:30:00|110.75|108.35|110.62|108.22|111.69|109.29|109.33|106.93|0
1656686100000|2022-07-01 14:35:00|110.55|108.15|108.97|106.57|110.98|108.58|108.51|106.11|0
1656686400000|2022-07-01 14:40:00|109.19|106.79|109.57|107.17|111.37|108.97|108.33|105.93|0
1656686700000|2022-07-01 14:45:00|109.42|107.02|111.01|108.61|112.24|109.84|108.78|106.38|0
1656687000000|2022-07-01 14:50:00|111.37|108.97|111|108.6|111.58|109.18|108.35|105.95|0
1656687300000|2022-07-01 14:55:00|110.79|108.39|112.12|109.72|114.3|111.9|109.85|107.45|0
1656687600000|2022-07-01 15:00:00|111.25|108.85|111.03|108.63|112.27|109.87|109.95|107.55|0
1656687900000|2022-07-01 15:05:00|110.89|108.49|115.53|113.13|116.35|113.95|110.33|107.93|0
1656688200000|2022-07-01 15:10:00|115.46|113.06|115.92|113.52|116.81|114.41|113.98|111.58|0
1656688500000|2022-07-01 15:15:00|116.07|113.67|117.26|114.86|119.07|116.67|115.84|113.44|0
1656688800000|2022-07-01 15:20:00|117.04|114.64|115.17|112.77|118.2|115.8|114.14|111.74|0
1656689100000|2022-07-01 15:25:00|115.25|112.85|113.99|111.59|115.25|112.85|113.69|111.29|0
1656689400000|2022-07-01 15:30:00|114.51|112.11|116.06|113.66|116.21|113.81|114.28|111.88|0
1656689700000|2022-07-01 15:35:00|116.14|113.74|114.65|112.25|117.26|114.86|114.13|111.73|0
1656690000000|2022-07-01 15:40:00|114.5|112.1|114.35|111.95|115.99|113.59|114.35|111.95|0
1656690300000|2022-07-01 15:45:00|113.98|111.58|114.35|111.95|115.54|113.14|113.91|111.51|0
1656690600000|2022-07-01 15:50:00|114.5|112.1|110.47|108.07|114.5|112.1|110.25|107.85|0
1656690900000|2022-07-01 15:55:00|110.18|107.78|110.76|108.36|111.41|109.01|109.89|107.49|0
1656691200000|2022-07-01 16:00:00|110.9|108.5|110.43|108.03|110.9|108.5|109.17|106.77|0
1656691500000|2022-07-01 16:05:00|110.39|107.99|111.63|109.23|111.92|109.52|110.25|107.85|0
1656691800000|2022-07-01 16:10:00|111.48|109.08|111.12|108.72|111.84|109.44|110.39|107.99|0
1656692100000|2022-07-01 16:15:00|111.04|108.64|114.27|111.87|114.79|112.39|110.68|108.28|0
1656692400000|2022-07-01 16:20:00|114.34|111.94|115.31|112.91|115.31|112.91|113.68|111.28|0
1656692700000|2022-07-01 16:25:00|115.38|112.98|114.86|112.46|115.38|112.98|113.9|111.5|0
1656693000000|2022-07-01 16:30:00|114.78|112.38|113.75|111.35|115.75|113.35|113.6|111.2|0
1656693300000|2022-07-01 16:35:00|113.82|111.42|112.71|110.31|114.41|112.01|112.57|110.17|0
1656693600000|2022-07-01 16:40:00|112.57|110.17|112.67|110.27|113.3|110.9|112.42|110.02|0
1656693900000|2022-07-01 16:45:00|112.49|110.09|113.15|110.75|113.23|110.83|111.91|109.51|0
1656694200000|2022-07-01 16:50:00|113.22|110.82|114.33|111.93|114.55|112.15|113.15|110.75|0
1656694500000|2022-07-01 16:55:00|114.4|112|111.61|109.21|114.7|112.3|111.47|109.07|0
1656694800000|2022-07-01 17:00:00|111.39|108.99|111.03|108.63|112.56|110.16|111.03|108.63|0
1656695100000|2022-07-01 17:05:00|111.57|109.17|112.12|109.72|112.12|109.72|110.88|108.48|0
1656695400000|2022-07-01 17:10:00|111.9|109.5|112.63|110.23|112.7|110.3|111.46|109.06|0
1656695700000|2022-07-01 17:15:00|112.7|110.3|113.22|110.82|113.66|111.26|111.39|108.99|0
1656696000000|2022-07-01 17:20:00|113|110.6|113.44|111.04|113.73|111.33|112.33|109.93|0
1656696300000|2022-07-01 17:25:00|113.36|110.96|114.33|111.93|114.48|112.08|112.82|110.42|0
1656696600000|2022-07-01 17:30:00|114.41|112.01|114.93|112.53|115.52|113.12|114.33|111.93|0
1656696900000|2022-07-01 17:35:00|115|112.6|116.42|114.02|117.74|115.34|114.18|111.78|0
1656697200000|2022-07-01 17:40:00|116.5|114.1|117.28|114.88|117.93|115.53|115.97|113.57|0
1656697500000|2022-07-01 17:45:00|117.47|115.07|118.76|116.36|118.84|116.44|116.94|114.54|0
1656697800000|2022-07-01 17:50:00|118.91|116.51|117.85|115.45|118.99|116.59|117.7|115.3|0
1656698100000|2022-07-01 17:55:00|117.77|115.37|118.76|116.36|118.76|116.36|117.62|115.22|0
1656698400000|2022-07-01 18:00:00|118.68|116.28|117.54|115.14|118.98|116.58|117.54|115.14|0
1656698700000|2022-07-01 18:05:00|117.69|115.29|117.09|114.69|118.37|115.97|116.34|113.94|0
1656699000000|2022-07-01 18:10:00|116.94|114.54|117.99|115.59|118.07|115.67|115.96|113.56|0
1656699300000|2022-07-01 18:15:00|118.22|115.82|119.21|116.81|119.21|116.81|117.65|115.25|0
1656699600000|2022-07-01 18:20:00|119.89|117.49|122.44|120.04|122.44|120.04|119.28|116.88|0
1656699900000|2022-07-01 18:25:00|122.59|120.19|120.89|118.49|122.67|120.27|120.89|118.49|0
1656700200000|2022-07-01 18:30:00|121.04|118.64|123.21|120.81|123.29|120.89|121.04|118.64|0
1656700500000|2022-07-01 18:35:00|123.13|120.73|123.37|120.97|123.37|120.97|121.89|119.49|0
1656700800000|2022-07-01 18:40:00|123.44|121.04|122.98|120.58|123.44|121.04|122.67|120.27|0
1656701100000|2022-07-01 18:45:00|122.9|120.5|124.38|121.98|124.62|122.22|122.74|120.34|0
1656701400000|2022-07-01 18:50:00|124.46|122.06|122.43|120.03|124.77|122.37|122.04|119.64|0
1656701700000|2022-07-01 18:55:00|122.58|120.18|123.91|121.51|124.14|121.74|121.88|119.48|0
1656702000000|2022-07-01 19:00:00|124.06|121.66|121.73|119.33|124.46|122.06|120.96|118.56|0
1656702300000|2022-07-01 19:05:00|121.88|119.48|124.53|122.13|124.53|122.13|121.73|119.33|0
1656702600000|2022-07-01 19:10:00|124.61|122.21|123.49|121.09|129.11|126.71|122.79|120.39|0
1656702900000|2022-07-01 19:15:00|123.57|121.17|123.02|120.62|124.36|121.96|122.86|120.46|0
1656703200000|2022-07-01 19:20:00|123.1|120.7|122.86|120.46|123.41|121.01|121.38|118.98|0
1656703500000|2022-07-01 19:25:00|122.67|120.27|122.86|120.46|123.49|121.09|122.16|119.76|0
1656703800000|2022-07-01 19:30:00|123.02|120.62|125.06|122.66|125.46|123.06|122.94|120.54|0
1656704100000|2022-07-01 19:35:00|125.14|122.74|126.33|123.93|126.41|124.01|125.06|122.66|0
1656704400000|2022-07-01 19:40:00|126.41|124.01|126.57|124.17|127.53|125.13|125.93|123.53|0
1656704700000|2022-07-01 19:45:00|126.49|124.09|126.89|124.49|127.61|125.21|125.53|123.13|0
1656705000000|2022-07-01 19:50:00|127.29|124.89|124.42|122.02|127.29|124.89|122.61|120.21|0
1656705300000|2022-07-01 19:55:00|124.02|121.62|125.68|123.28|125.84|123.44|123.94|121.54|0
1656705600000|2022-07-01 20:00:00|125.52|123.12|125.12|122.72|126.24|123.84|124.73|122.33|0
1656705900000|2022-07-01 20:05:00|125.05|122.65|125.12|122.72|125.12|122.72|124.81|122.41|0
1656706200000|2022-07-01 20:10:00|124.96|122.56|124.8|122.4|125.04|122.64|124.73|122.33|0
1656993900000|2022-07-05 04:05:00|127.31|124.51|127.47|124.67|127.47|124.67|127.07|124.27|0
1656994200000|2022-07-05 04:10:00|127.55|124.75|127.95|125.15|128.11|125.31|127.39|124.59|0
1656994500000|2022-07-05 04:15:00|127.99|125.19|127.99|125.19|128.27|125.47|127.87|125.07|0
1656994800000|2022-07-05 04:20:00|128.03|125.23|127.66|124.86|128.11|125.31|127.63|124.83|0
1656995100000|2022-07-05 04:25:00|127.71|124.91|128.39|125.59|128.39|125.59|127.71|124.91|0
1656995400000|2022-07-05 04:30:00|128.43|125.63|128.79|125.99|128.91|126.11|128.27|125.47|0
1656995700000|2022-07-05 04:35:00|128.83|126.03|128.67|125.87|128.99|126.19|128.59|125.79|0
1656996000000|2022-07-05 04:40:00|128.63|125.83|128.83|126.03|128.95|126.15|128.43|125.63|0
1656996300000|2022-07-05 04:45:00|128.87|126.07|128.75|125.95|129.11|126.31|128.38|125.58|0
1656996600000|2022-07-05 04:50:00|128.7|125.9|128.66|125.86|128.91|126.11|128.5|125.7|0
1656996900000|2022-07-05 04:55:00|128.83|126.03|129.11|126.31|129.11|126.31|128.78|125.98|0
1656997200000|2022-07-05 05:00:00|129.07|126.27|129.55|126.75|129.55|126.75|128.91|126.11|0
1656997500000|2022-07-05 05:05:00|129.63|126.83|129.71|126.91|129.96|127.16|129.07|126.27|0
1656997800000|2022-07-05 05:10:00|129.63|126.83|129.59|126.79|130.28|127.48|129.55|126.75|0
1656998100000|2022-07-05 05:15:00|129.71|126.91|129.14|126.34|129.79|126.99|128.94|126.14|0
1656998400000|2022-07-05 05:20:00|129.1|126.3|129.06|126.26|129.18|126.38|128.9|126.1|0
1656998700000|2022-07-05 05:25:00|129.14|126.34|129.18|126.38|129.22|126.42|128.65|125.85|0
1656999000000|2022-07-05 05:30:00|129.22|126.42|128.89|126.09|129.3|126.5|128.81|126.01|0
1656999300000|2022-07-05 05:35:00|128.93|126.13|128.41|125.61|129.3|126.5|128.41|125.61|0
1656999600000|2022-07-05 05:40:00|128.45|125.65|128.81|126.01|128.89|126.09|128.16|125.36|0
1656999900000|2022-07-05 05:45:00|128.85|126.05|129.54|126.74|129.7|126.9|128.81|126.01|0
1657000200000|2022-07-05 05:50:00|129.5|126.7|129.13|126.33|129.5|126.7|128.89|126.09|0
1657000500000|2022-07-05 05:55:00|129.09|126.29|129.21|126.41|129.37|126.57|128.81|126.01|0
1657000800000|2022-07-05 06:00:00|129.09|126.29|129.29|126.49|129.7|126.9|128.8|126|0
1657001100000|2022-07-05 06:05:00|129.21|126.41|129.53|126.73|129.86|127.06|128.88|126.08|0
1657001400000|2022-07-05 06:10:00|129.41|126.61|129.16|126.36|129.57|126.77|128.88|126.08|0
1657001700000|2022-07-05 06:15:00|129.24|126.44|132.93|130.13|133.26|130.46|128.96|126.16|0
1657002000000|2022-07-05 06:20:00|132.85|130.05|134.27|131.47|134.52|131.72|132.44|129.64|0
1657002300000|2022-07-05 06:25:00|134.23|131.43|134.47|131.67|134.85|132.05|134.02|131.22|0
1657002600000|2022-07-05 06:30:00|134.43|131.63|135.09|132.29|135.34|132.54|134.43|131.63|0
1657002900000|2022-07-05 06:35:00|135.05|132.25|135.42|132.62|135.75|132.95|135.05|132.25|0
1657003200000|2022-07-05 06:40:00|135.59|132.79|135.92|133.12|135.92|133.12|135.5|132.7|0
1657003500000|2022-07-05 06:45:00|136|133.2|134.55|131.75|136|133.2|134.55|131.75|0
1657003800000|2022-07-05 06:50:00|134.67|131.87|134.01|131.21|134.67|131.87|133.8|131|0
1657004100000|2022-07-05 06:55:00|134.09|131.29|134.26|131.46|134.67|131.87|134.01|131.21|0
1657004400000|2022-07-05 07:00:00|134.34|131.54|132.94|130.14|134.34|131.54|132.57|129.77|0
1657004700000|2022-07-05 07:05:00|132.5|130.1|131.43|129.03|132.66|130.26|130.87|128.47|0
1657005000000|2022-07-05 07:10:00|131.27|128.87|132.17|129.77|132.17|129.77|130.58|128.18|0
1657005300000|2022-07-05 07:15:00|132.25|129.85|132.65|130.25|133.1|130.7|131.71|129.31|0
1657005600000|2022-07-05 07:20:00|132.82|130.42|131.51|129.11|133.19|130.79|131.47|129.07|0
1657005900000|2022-07-05 07:25:00|131.39|128.99|131.35|128.95|132.41|130.01|131.35|128.95|0
1657006200000|2022-07-05 07:30:00|131.59|129.19|131.95|129.55|132.12|129.72|131.18|128.78|0
1657006500000|2022-07-05 07:35:00|132|129.6|130.41|128.01|132|129.6|130.37|127.97|0
1657006800000|2022-07-05 07:40:00|130.45|128.05|131.67|129.27|132.07|129.67|130.45|128.05|0
1657007100000|2022-07-05 07:45:00|131.75|129.35|131.75|129.35|132.32|129.92|131.18|128.78|0
1657007400000|2022-07-05 07:50:00|131.7|129.3|131.26|128.86|132.07|129.67|130.61|128.21|0
1657007700000|2022-07-05 07:55:00|131.42|129.02|129.72|127.32|131.91|129.51|129.55|127.15|0
1657008000000|2022-07-05 08:00:00|129.63|127.23|130.36|127.96|130.93|128.53|129.63|127.23|0
1657008300000|2022-07-05 08:05:00|130.44|128.04|127.98|125.58|131.25|128.85|127.87|125.47|0
1657008600000|2022-07-05 08:10:00|128.19|125.79|127.66|125.26|128.19|125.79|127.15|124.75|0
1657008900000|2022-07-05 08:15:00|127.62|125.22|126.74|124.34|127.91|125.51|125.61|123.21|0
1657009200000|2022-07-05 08:20:00|126.66|124.26|125.66|123.26|126.9|124.5|125.07|122.67|0
1657009500000|2022-07-05 08:25:00|125.63|123.23|124.44|122.04|125.7|123.3|123.9|121.5|0
1657009800000|2022-07-05 08:30:00|124.25|121.85|124.52|122.12|125.03|122.63|123.58|121.18|0
1657010100000|2022-07-05 08:35:00|124.44|122.04|123.42|121.02|124.52|122.12|123.11|120.71|0
1657010400000|2022-07-05 08:40:00|123.46|121.06|123.03|120.63|123.73|121.33|122.29|119.89|0
1657010700000|2022-07-05 08:45:00|123.07|120.67|121.48|119.08|123.19|120.79|121.02|118.62|0
1657011000000|2022-07-05 08:50:00|121.4|119|121.98|119.58|122.1|119.7|119.6|117.2|0
1657011300000|2022-07-05 08:55:00|121.9|119.5|120.97|118.57|121.9|119.5|120.74|118.34|0
1657011600000|2022-07-05 09:00:00|121.08|118.68|121.51|119.11|121.54|119.14|120.62|118.22|0
1657011900000|2022-07-05 09:05:00|121.59|119.19|120.27|117.87|121.59|119.19|120.12|117.72|0
1657012200000|2022-07-05 09:10:00|120.43|118.03|121.54|119.14|121.58|119.18|119.58|117.18|0
1657012500000|2022-07-05 09:15:00|121.2|118.8|121.27|118.87|122.28|119.88|121.2|118.8|0
1657012800000|2022-07-05 09:20:00|121.35|118.95|121.12|118.72|121.58|119.18|120.73|118.33|0
1657013100000|2022-07-05 09:25:00|121.15|118.75|120.27|117.87|121.27|118.87|120.19|117.79|0
1657013400000|2022-07-05 09:30:00|120.19|117.79|119.58|117.18|120.42|118.02|119.35|116.95|0
1657013700000|2022-07-05 09:35:00|119.73|117.33|121.34|118.94|121.57|119.17|119.61|117.21|0
1657014000000|2022-07-05 09:40:00|121.38|118.98|121.88|119.48|121.88|119.48|121.26|118.86|0
1657014300000|2022-07-05 09:45:00|121.8|119.4|121.18|118.78|121.8|119.4|120.65|118.25|0
1657014600000|2022-07-05 09:50:00|121.11|118.71|121.49|119.09|121.72|119.32|120.68|118.28|0
1657014900000|2022-07-05 09:55:00|121.65|119.25|121.88|119.48|122.19|119.79|121.3|118.9|0
1657015200000|2022-07-05 10:00:00|121.95|119.55|122.11|119.71|122.11|119.71|121.49|119.09|0
1657015500000|2022-07-05 10:05:00|121.95|119.55|123.43|121.03|123.43|121.03|121.88|119.48|0
1657015800000|2022-07-05 10:10:00|123.35|120.95|123.51|121.11|123.58|121.18|123.19|120.79|0
1657016100000|2022-07-05 10:15:00|123.35|120.95|122.1|119.7|123.35|120.95|122.1|119.7|0
1657016400000|2022-07-05 10:20:00|122.26|119.86|122.65|120.25|122.76|120.36|121.95|119.55|0
1657016700000|2022-07-05 10:25:00|122.57|120.17|122.1|119.7|122.65|120.25|122.02|119.62|0
1657017000000|2022-07-05 10:30:00|122.14|119.74|122.72|120.32|122.72|120.32|121.94|119.54|0
1657017300000|2022-07-05 10:35:00|122.76|120.36|122.72|120.32|122.87|120.47|122.25|119.85|0
1657017600000|2022-07-05 10:40:00|122.64|120.24|122.25|119.85|122.64|120.24|121.79|119.39|0
1657017900000|2022-07-05 10:45:00|122.33|119.93|122.95|120.55|123.1|120.7|121.98|119.58|0
1657018200000|2022-07-05 10:50:00|123.03|120.63|123.61|121.21|123.73|121.33|123.03|120.63|0
1657018500000|2022-07-05 10:55:00|123.65|121.25|122.25|119.85|123.65|121.25|121.7|119.3|0
1657018800000|2022-07-05 11:00:00|122.48|120.08|122.55|120.15|122.95|120.55|121.97|119.57|0
1657019100000|2022-07-05 11:05:00|122.48|120.08|122.36|119.96|122.97|120.57|122.13|119.73|0
1657019400000|2022-07-05 11:10:00|122.28|119.88|121.82|119.42|122.63|120.23|121.82|119.42|0
1657019700000|2022-07-05 11:15:00|121.89|119.49|120.58|118.18|121.97|119.57|120.35|117.95|0
1657020000000|2022-07-05 11:20:00|120.66|118.26|121|118.6|121.39|118.99|120.66|118.26|0
1657020300000|2022-07-05 11:25:00|121.04|118.64|121.76|119.36|121.88|119.48|120.51|118.11|0
1657020600000|2022-07-05 11:30:00|121.91|119.51|120.83|118.43|121.91|119.51|120.75|118.35|0
1657020900000|2022-07-05 11:35:00|120.79|118.39|121.33|118.93|121.41|119.01|120.64|118.24|0
1657021200000|2022-07-05 11:40:00|121.49|119.09|120.17|117.77|121.72|119.32|119.94|117.54|0
1657021500000|2022-07-05 11:45:00|120.1|117.7|119.48|117.08|120.36|117.96|119.48|117.08|0
1657021800000|2022-07-05 11:50:00|118.68|116.28|117.89|115.49|119.25|116.85|117.81|115.41|0
1657022100000|2022-07-05 11:55:00|117.96|115.56|117.88|115.48|118.49|116.09|117.51|115.11|0
1657022400000|2022-07-05 12:00:00|118.11|115.71|116.49|114.09|118.11|115.71|116.45|114.05|0
1657022700000|2022-07-05 12:05:00|116.45|114.05|115.29|112.89|116.83|114.43|113.01|110.61|0
1657023000000|2022-07-05 12:10:00|115.52|113.12|115.07|112.67|116.04|113.64|114.1|111.7|0
1657023300000|2022-07-05 12:15:00|114.77|112.37|115.44|113.04|115.92|113.52|114.33|111.93|0
1657023600000|2022-07-05 12:20:00|115.48|113.08|115.55|113.15|116.04|113.64|114.4|112|0
1657023900000|2022-07-05 12:25:00|115.59|113.19|115.66|113.26|116.33|113.93|115.51|113.11|0
1657024200000|2022-07-05 12:30:00|115.59|113.19|114.84|112.44|115.96|113.56|114.47|112.07|0
1657024500000|2022-07-05 12:35:00|114.91|112.51|115.21|112.81|115.28|112.88|113.43|111.03|0
1657024800000|2022-07-05 12:40:00|115.25|112.85|115.02|112.62|115.73|113.33|114.84|112.44|0
1657025100000|2022-07-05 12:45:00|115.13|112.73|116.17|113.77|116.54|114.14|114.69|112.29|0
1657025400000|2022-07-05 12:50:00|116.2|113.8|115.27|112.87|116.31|113.91|114.24|111.84|0
1657025700000|2022-07-05 12:55:00|115.12|112.72|113.71|111.31|115.2|112.8|113.2|110.8|0
1657026000000|2022-07-05 13:00:00|113.57|111.17|114.23|111.83|114.23|111.83|112.98|110.58|0
1657026300000|2022-07-05 13:05:00|114.16|111.76|113.71|111.31|114.23|111.83|113.2|110.8|0
1657026600000|2022-07-05 13:10:00|113.86|111.46|114.82|112.42|114.82|112.42|113.56|111.16|0
1657026900000|2022-07-05 13:15:00|114.97|112.57|114.08|111.68|115.04|112.64|113.93|111.53|0
1657027200000|2022-07-05 13:20:00|114.15|111.75|114.59|112.19|114.63|112.23|113.63|111.23|0
1657027500000|2022-07-05 13:25:00|114.44|112.04|113.34|110.94|114.52|112.12|113.34|110.94|0
1657027800000|2022-07-05 13:30:00|113.78|111.38|108.95|106.55|113.78|111.38|106.62|104.22|0
1657028100000|2022-07-05 13:35:00|108.84|106.44|107.06|104.66|109.92|107.52|107.06|104.66|0
1657028400000|2022-07-05 13:40:00|106.99|104.59|106.85|104.45|108.62|106.22|106.64|104.24|0
1657028700000|2022-07-05 13:45:00|106.42|104.02|108.41|106.01|110.49|108.09|106.11|103.71|0
1657029000000|2022-07-05 13:50:00|108.8|106.4|103.83|101.43|108.91|106.51|103.27|100.87|0
1657029300000|2022-07-05 13:55:00|104.04|101.64|103.86|101.46|104.7|102.3|102.2|99.8|0
1657029600000|2022-07-05 14:00:00|102.99|100.59|101.4|99|105.3|102.9|101.13|98.73|0
1657029900000|2022-07-05 14:05:00|101.61|99.21|103.2|100.8|103.2|100.8|101.2|98.8|0
1657030200000|2022-07-05 14:10:00|103.4|101|106.64|104.24|107.14|104.74|102.85|100.45|0
1657030500000|2022-07-05 14:15:00|106.71|104.31|104.8|102.4|106.78|104.38|103.61|101.21|0
1657030800000|2022-07-05 14:20:00|104.52|102.12|105.22|102.82|106.14|103.74|104.17|101.77|0
1657031100000|2022-07-05 14:25:00|105.08|102.68|105.36|102.96|106.35|103.95|104.03|101.63|0
1657031400000|2022-07-05 14:30:00|105.15|102.75|105.22|102.82|106.7|104.3|104.45|102.05|0
1657031700000|2022-07-05 14:35:00|105.15|102.75|109.79|107.39|110.51|108.11|104.79|102.39|0
1657032000000|2022-07-05 14:40:00|109.71|107.31|107.11|104.71|110.37|107.97|104.46|102.06|0
1657032300000|2022-07-05 14:45:00|106.89|104.49|106.82|104.42|107.18|104.78|104.99|102.59|0
1657032600000|2022-07-05 14:50:00|106.75|104.35|105.27|102.87|106.75|104.35|104.85|102.45|0
1657032900000|2022-07-05 14:55:00|105.13|102.73|105.48|103.08|106.11|103.71|104.64|102.24|0
1657033200000|2022-07-05 15:00:00|105.62|103.22|104.22|101.82|105.62|103.22|102.97|100.57|0
1657033500000|2022-07-05 15:05:00|104.28|101.88|104.7|102.3|105.05|102.65|102.76|100.36|0
1657033800000|2022-07-05 15:10:00|104.63|102.23|104.26|101.86|104.7|102.3|102.07|99.67|0
1657034100000|2022-07-05 15:15:00|104.33|101.93|106.44|104.04|107.35|104.95|104.12|101.72|0
1657034400000|2022-07-05 15:20:00|106.58|104.18|105.8|103.4|107.42|105.02|105.1|102.7|0
1657034700000|2022-07-05 15:25:00|105.94|103.54|106.29|103.89|107.07|104.67|105.17|102.77|0
1657035000000|2022-07-05 15:30:00|106.08|103.68|106.5|104.1|108.06|105.66|105.31|102.91|0
1657035300000|2022-07-05 15:35:00|106.64|104.24|105.94|103.54|107.14|104.74|105.24|102.84|0
1657035600000|2022-07-05 15:40:00|105.87|103.47|109.78|107.38|109.99|107.59|105.87|103.47|0
1657035900000|2022-07-05 15:45:00|110.06|107.66|111|108.6|111.58|109.18|109.49|107.09|0
1657036200000|2022-07-05 15:50:00|110.93|108.53|111.73|109.33|111.73|109.33|109.99|107.59|0
1657036500000|2022-07-05 15:55:00|111.51|109.11|110.57|108.17|111.95|109.55|110.2|107.8|0
1657036800000|2022-07-05 16:00:00|110.78|108.38|109.84|107.44|111.87|109.47|109.48|107.08|0
1657037100000|2022-07-05 16:05:00|110.06|107.66|111.8|109.4|111.94|109.54|109.48|107.08|0
1657037400000|2022-07-05 16:10:00|111.87|109.47|111.1|108.7|114.9|112.5|110.23|107.83|0
1657037700000|2022-07-05 16:15:00|111.17|108.77|111.86|109.46|112.19|109.79|109.65|107.25|0
1657038000000|2022-07-05 16:20:00|111.75|109.35|115.06|112.66|115.06|112.66|110.8|108.4|0
1657038300000|2022-07-05 16:25:00|114.99|112.59|113.22|110.82|115.36|112.96|113.07|110.67|0
1657038600000|2022-07-05 16:30:00|113.37|110.97|112.85|110.45|113.96|111.56|112.48|110.08|0
1657038900000|2022-07-05 16:35:00|112.77|110.37|112.26|109.86|114.1|111.7|112.04|109.64|0
1657039200000|2022-07-05 16:40:00|112.04|109.64|110.36|107.96|112.63|110.23|109.85|107.45|0
1657039500000|2022-07-05 16:45:00|110.29|107.89|108.77|106.37|110.36|107.96|108.41|106.01|0
1657039800000|2022-07-05 16:50:00|108.91|106.51|109.05|106.65|109.27|106.87|107.9|105.5|0
1657040100000|2022-07-05 16:55:00|108.91|106.51|108.48|106.08|109.2|106.8|108.26|105.86|0
1657040400000|2022-07-05 17:00:00|108.55|106.15|110.72|108.32|110.72|108.32|108.4|106|0
1657040700000|2022-07-05 17:05:00|110.86|108.46|110.13|107.73|110.86|108.46|108.4|106|0
1657041000000|2022-07-05 17:10:00|110.06|107.66|111.37|108.97|111.59|109.19|109.99|107.59|0
1657041300000|2022-07-05 17:15:00|111.44|109.04|113.5|111.1|113.5|111.1|111.04|108.64|0
1657041600000|2022-07-05 17:20:00|113.43|111.03|113.28|110.88|114.4|112|112.91|110.51|0
1657041900000|2022-07-05 17:25:00|113.35|110.95|113.21|110.81|113.87|111.47|112.98|110.58|0
1657042200000|2022-07-05 17:30:00|113.13|110.73|114.17|111.77|114.17|111.77|112.47|110.07|0
1657042500000|2022-07-05 17:35:00|114.09|111.69|115.36|112.96|115.59|113.19|114.09|111.69|0
1657042800000|2022-07-05 17:40:00|115.44|113.04|114.69|112.29|116.34|113.94|114.61|112.21|0
1657043100000|2022-07-05 17:45:00|114.84|112.44|114.01|111.61|114.84|112.44|112.31|109.91|0
1657043400000|2022-07-05 17:50:00|113.94|111.54|114.42|112.02|114.61|112.21|113.64|111.24|0
1657043700000|2022-07-05 17:55:00|114.46|112.06|114.53|112.13|114.76|112.36|113.64|111.24|0
1657044000000|2022-07-05 18:00:00|114.68|112.28|116.71|114.31|116.86|114.46|113.94|111.54|0
1657044300000|2022-07-05 18:05:00|116.63|114.23|115.28|112.88|116.63|114.23|114.9|112.5|0
1657044600000|2022-07-05 18:10:00|115.43|113.03|115.95|113.55|116.55|114.15|115.28|112.88|0
1657044900000|2022-07-05 18:15:00|116.1|113.7|115.8|113.4|116.1|113.7|114.07|111.67|0
1657045200000|2022-07-05 18:20:00|115.72|113.32|116.55|114.15|116.55|114.15|114.89|112.49|0
1657045500000|2022-07-05 18:25:00|116.47|114.07|118.07|115.67|118.6|116.2|116.1|113.7|0
1657045800000|2022-07-05 18:30:00|118.22|115.82|120.06|117.66|120.06|117.66|118.22|115.82|0
1657046100000|2022-07-05 18:35:00|119.98|117.58|122.62|120.22|122.62|120.22|119.52|117.12|0
1657046400000|2022-07-05 18:40:00|122.7|120.3|121.37|118.97|122.78|120.38|121.06|118.66|0
1657046700000|2022-07-05 18:45:00|121.53|119.13|120.67|118.27|122.15|119.75|119.98|117.58|0
1657047000000|2022-07-05 18:50:00|120.75|118.35|121.14|118.74|121.29|118.89|120.29|117.89|0
1657047300000|2022-07-05 18:55:00|121.06|118.66|120.98|118.58|121.76|119.36|120.52|118.12|0
1657047600000|2022-07-05 19:00:00|121.06|118.66|120.59|118.19|121.37|118.97|119.13|116.73|0
1657047900000|2022-07-05 19:05:00|120.67|118.27|123.4|121|123.4|121|120.67|118.27|0
1657048200000|2022-07-05 19:10:00|123.36|120.96|125.21|122.81|126.68|124.28|118.77|116.37|0
1657048500000|2022-07-05 19:15:00|125.29|122.89|122.23|119.83|125.29|122.89|122|119.6|0
1657048800000|2022-07-05 19:20:00|122.39|119.99|125.84|123.44|126|123.6|122.39|119.99|0
1657049100000|2022-07-05 19:25:00|126|123.6|126.64|124.24|127.28|124.88|125.21|122.81|0
1657049400000|2022-07-05 19:30:00|126.4|124|127.43|125.03|127.43|125.03|125.37|122.97|0
1657049700000|2022-07-05 19:35:00|127.35|124.95|125.92|123.52|127.43|125.03|124.97|122.57|0
1657050000000|2022-07-05 19:40:00|126.4|124|126.63|124.23|127.03|124.63|125.92|123.52|0
1657050300000|2022-07-05 19:45:00|126.39|123.99|128.39|125.99|128.39|125.99|125.92|123.52|0
1657050600000|2022-07-05 19:50:00|127.83|125.43|127.51|125.11|127.83|125.43|125.52|123.12|0
1657050900000|2022-07-05 19:55:00|127.03|124.63|129.28|126.88|129.28|126.88|126.31|123.91|0
1657051200000|2022-07-05 20:00:00|129.2|126.8|126.69|124.29|129.75|127.35|125.97|123.57|0
1657051500000|2022-07-05 20:05:00|126.77|124.37|126.45|124.05|126.77|124.37|125.49|123.09|0
1657051800000|2022-07-05 20:10:00|126.37|123.97|125.81|123.41|126.53|124.13|125.73|123.33|0
1657052100000|2022-07-05 20:15:00|126.41|123.61|126.56|123.76|126.72|123.92|125.93|123.13|0
1657052400000|2022-07-05 20:20:00|126.72|123.92|127.54|124.74|127.62|124.82|126.56|123.76|0
1657052700000|2022-07-05 20:25:00|127.62|124.82|127.78|124.98|127.78|124.98|127.38|124.58|0
1657053000000|2022-07-05 20:30:00|127.7|124.9|127.82|125.02|128.02|125.22|127.62|124.82|0
1657053300000|2022-07-05 20:35:00|127.86|125.06|127.7|124.9|127.94|125.14|127.7|124.9|0
1657053600000|2022-07-05 20:40:00|127.78|124.98|127.69|124.89|127.94|125.14|127.53|124.73|0
1657053900000|2022-07-05 20:45:00|127.61|124.81|127.97|125.17|128.01|125.21|127.61|124.81|0
1657054200000|2022-07-05 20:50:00|127.85|125.05|127.85|125.05|128.01|125.21|127.77|124.97|0
1657054500000|2022-07-05 20:55:00|127.81|125.01|127.81|125.01|128.01|125.21|127.73|124.93|0
1657054800000|2022-07-05 21:00:00|127.8|125|127.86|125.06|127.86|125.06|127.76|124.96|0
1657055100000|2022-07-05 21:05:00|127.87|125.07|127.79|124.99|127.88|125.08|127.79|124.99|0
1657055400000|2022-07-05 21:10:00|127.78|124.98|127.81|125.01|127.83|125.03|127.78|124.98|0
1657055700000|2022-07-05 21:15:00|127.85|125.05|127.82|125.02|127.85|125.05|127.72|124.92|0
1657056000000|2022-07-05 21:20:00|127.79|124.99|127.83|125.03|127.84|125.04|127.76|124.96|0
1657056300000|2022-07-05 21:25:00|127.78|124.98|127.75|124.95|127.81|125.01|127.75|124.95|0
1657056600000|2022-07-05 21:30:00|127.73|124.93|127.71|124.91|127.73|124.93|127.71|124.91|0
1657056900000|2022-07-05 21:35:00|127.78|124.98|127.91|125.11|127.94|125.14|127.78|124.98|0
1657057200000|2022-07-05 21:40:00|127.81|125.01|127.67|124.87|127.85|125.05|127.67|124.87|0
1657057500000|2022-07-05 21:45:00|127.68|124.88|127.63|124.83|127.78|124.98|127.61|124.81|0
1657057800000|2022-07-05 21:50:00|127.61|124.81|127.76|124.96|127.79|124.99|127.6|124.8|0
1657058100000|2022-07-05 21:55:00|127.78|124.98|127.94|125.14|127.94|125.14|127.78|124.98|0
1657058400000|2022-07-05 22:00:00|129.24|126.44|128.96|126.16|129.36|126.56|128.15|125.35|0
1657058700000|2022-07-05 22:05:00|129.2|126.4|128.35|125.55|129.36|126.56|128.35|125.55|0
1657059000000|2022-07-05 22:10:00|128.39|125.59|129.36|126.56|129.44|126.64|128.15|125.35|0
1657059300000|2022-07-05 22:15:00|129.44|126.64|130|127.2|130.33|127.53|129.36|126.56|0
1657059600000|2022-07-05 22:20:00|130.09|127.29|128.95|126.15|130.09|127.29|128.87|126.07|0
1657059900000|2022-07-05 22:25:00|128.87|126.07|128.55|125.75|129.23|126.43|128.38|125.58|0
1657060200000|2022-07-05 22:30:00|128.46|125.66|128.62|125.82|129.11|126.31|128.46|125.66|0
1657060500000|2022-07-05 22:35:00|128.54|125.74|128.78|125.98|128.95|126.15|128.38|125.58|0
1657060800000|2022-07-05 22:40:00|128.74|125.94|128.06|125.26|128.74|125.94|127.66|124.86|0
1657061100000|2022-07-05 22:45:00|128.02|125.22|128.06|125.26|128.22|125.42|127.61|124.81|0
1657061400000|2022-07-05 22:50:00|128.09|125.29|127.57|124.77|128.3|125.5|127.57|124.77|0
1657061700000|2022-07-05 22:55:00|127.61|124.81|127.97|125.17|128.05|125.25|127.53|124.73|0
1657062000000|2022-07-05 23:00:00|128.05|125.25|128.45|125.65|128.49|125.69|127.81|125.01|0
1657062300000|2022-07-05 23:05:00|128.49|125.69|128.29|125.49|128.69|125.89|128.25|125.45|0
1657062600000|2022-07-05 23:10:00|128.25|125.45|127.97|125.17|128.33|125.53|127.89|125.09|0
1657062900000|2022-07-05 23:15:00|127.89|125.09|127.68|124.88|127.97|125.17|127.64|124.84|0
1657063200000|2022-07-05 23:20:00|127.64|124.84|127.64|124.84|127.88|125.08|127.64|124.84|0
1657063500000|2022-07-05 23:25:00|127.6|124.8|126.84|124.04|127.72|124.92|126.84|124.04|0
1657063800000|2022-07-05 23:30:00|126.76|123.96|125.76|122.96|126.84|124.04|125.72|122.92|0
1657064100000|2022-07-05 23:35:00|125.8|123|126|123.2|126.04|123.24|125.48|122.68|0
1657064400000|2022-07-05 23:40:00|125.88|123.08|125.68|122.88|126.36|123.56|125.56|122.76|0
1657064700000|2022-07-05 23:45:00|125.64|122.84|125.56|122.76|126|123.2|125.4|122.6|0
1657065000000|2022-07-05 23:50:00|125.64|122.84|124.85|122.05|125.72|122.92|124.73|121.93|0
1657065300000|2022-07-05 23:55:00|124.77|121.97|125.16|122.36|125.16|122.36|124.53|121.73|0
1657065600000|2022-07-06 00:00:00|125.4|122.6|126.23|123.43|127.15|124.35|125.4|122.6|0
1657065900000|2022-07-06 00:05:00|126.43|123.63|126.91|124.11|127.23|124.43|126.27|123.47|0
1657066200000|2022-07-06 00:10:00|127.07|124.27|127.02|124.22|127.23|124.43|126.35|123.55|0
1657066500000|2022-07-06 00:15:00|126.91|124.11|127.79|124.99|128.11|125.31|126.91|124.11|0
1657066800000|2022-07-06 00:20:00|127.82|125.02|126.5|123.7|127.82|125.02|126.34|123.54|0
1657067100000|2022-07-06 00:25:00|126.54|123.74|126.98|124.18|127.34|124.54|126.26|123.46|0
1657067400000|2022-07-06 00:30:00|127.02|124.22|127.46|124.66|127.58|124.78|126.82|124.02|0
1657067700000|2022-07-06 00:35:00|127.38|124.58|127.02|124.22|127.86|125.06|126.74|123.94|0
1657068000000|2022-07-06 00:40:00|127.06|124.26|130.04|127.24|130.04|127.24|126.82|124.02|0
1657068300000|2022-07-06 00:45:00|130.28|127.48|130.85|128.05|131.34|128.54|129.8|127|0
1657068600000|2022-07-06 00:50:00|130.93|128.13|130.52|127.72|131.3|128.5|130.44|127.64|0
1657068900000|2022-07-06 00:55:00|130.64|127.84|130.64|127.84|131.26|128.46|130.44|127.64|0
1657069200000|2022-07-06 01:00:00|130.69|127.89|130.77|127.97|130.77|127.97|130.36|127.56|0
1657069500000|2022-07-06 01:05:00|130.85|128.05|132.48|129.68|132.69|129.89|130.85|128.05|0
1657069800000|2022-07-06 01:10:00|132.57|129.77|131.82|129.02|132.65|129.85|131.62|128.82|0
1657070100000|2022-07-06 01:15:00|131.74|128.94|130.88|128.08|131.74|128.94|130.55|127.75|0
1657070400000|2022-07-06 01:20:00|130.8|128|130.39|127.59|131.58|128.78|130.19|127.39|0
1657070700000|2022-07-06 01:25:00|130.27|127.47|129.29|126.49|130.47|127.67|128.89|126.09|0
1657071000000|2022-07-06 01:30:00|129.13|126.33|128.73|125.93|129.54|126.74|128.52|125.72|0
1657071300000|2022-07-06 01:35:00|128.89|126.09|126.96|124.16|129.09|126.29|126.96|124.16|0
1657071600000|2022-07-06 01:40:00|126.88|124.08|125.76|122.96|127.16|124.36|125.21|122.41|0
1657071900000|2022-07-06 01:45:00|125.52|122.72|126.28|123.48|126.43|123.63|125.36|122.56|0
1657072200000|2022-07-06 01:50:00|126.4|123.6|127.03|124.23|127.15|124.35|126.16|123.36|0
1657072500000|2022-07-06 01:55:00|126.99|124.19|126.51|123.71|127.27|124.47|126.51|123.71|0
1657072800000|2022-07-06 02:00:00|126.63|123.83|127.47|124.67|127.91|125.11|126.63|123.83|0
1657073100000|2022-07-06 02:05:00|127.27|124.47|127.51|124.71|127.51|124.71|126.63|123.83|0
1657073400000|2022-07-06 02:10:00|127.35|124.55|126.75|123.95|127.47|124.67|126.67|123.87|0
1657073700000|2022-07-06 02:15:00|126.79|123.99|125.91|123.11|127.03|124.23|125.75|122.95|0
1657074000000|2022-07-06 02:20:00|125.99|123.19|125.67|122.87|126.47|123.67|125.27|122.47|0
1657074300000|2022-07-06 02:25:00|125.75|122.95|126.38|123.58|126.54|123.74|125.51|122.71|0
1657074600000|2022-07-06 02:30:00|126.3|123.5|125.98|123.18|127.02|124.22|125.98|123.18|0
1657074900000|2022-07-06 02:35:00|126.02|123.22|125.94|123.14|126.46|123.66|125.82|123.02|0
1657075200000|2022-07-06 02:40:00|125.86|123.06|125.38|122.58|125.98|123.18|125.19|122.39|0
1657075500000|2022-07-06 02:45:00|125.35|122.55|124.24|121.44|125.58|122.78|124.2|121.4|0
1657075800000|2022-07-06 02:50:00|124.16|121.36|124.24|121.44|124.55|121.75|124|121.2|0
1657076100000|2022-07-06 02:55:00|124.31|121.51|125.1|122.3|125.42|122.62|124.27|121.47|0
1657076400000|2022-07-06 03:00:00|125.14|122.34|125.42|122.62|125.42|122.62|124.63|121.83|0
1657076700000|2022-07-06 03:05:00|125.5|122.7|125.58|122.78|125.81|123.01|125.18|122.38|0
1657077000000|2022-07-06 03:10:00|125.5|122.7|125.26|122.46|125.58|122.78|124.55|121.75|0
1657077300000|2022-07-06 03:15:00|125.29|122.49|125.97|123.17|126.29|123.49|125.1|122.3|0
1657077600000|2022-07-06 03:20:00|125.93|123.13|125.13|122.33|125.93|123.13|124.7|121.9|0
1657077900000|2022-07-06 03:25:00|125.21|122.41|125.33|122.53|125.33|122.53|124.42|121.62|0
1657078200000|2022-07-06 03:30:00|125.25|122.45|125.81|123.01|126.08|123.28|125.09|122.29|0
1657078500000|2022-07-06 03:35:00|125.76|122.96|126.36|123.56|126.8|124|125.65|122.85|0
1657078800000|2022-07-06 03:40:00|126.4|123.6|127.08|124.28|127.4|124.6|126.12|123.32|0
1657079100000|2022-07-06 03:45:00|127.16|124.36|127.4|124.6|127.4|124.6|127|124.2|0
1657079400000|2022-07-06 03:50:00|127.48|124.68|127.64|124.84|127.96|125.16|127.43|124.63|0
1657079700000|2022-07-06 03:55:00|127.56|124.76|128.36|125.56|128.52|125.72|127.31|124.51|0
1657080000000|2022-07-06 04:00:00|128.2|125.4|127.47|124.67|128.28|125.48|126.83|124.03|0
1657080300000|2022-07-06 04:05:00|127.51|124.71|127.67|124.87|127.67|124.87|127.23|124.43|0
1657080600000|2022-07-06 04:10:00|127.63|124.83|127.15|124.35|127.83|125.03|126.99|124.19|0
1657080900000|2022-07-06 04:15:00|127.27|124.47|127.11|124.31|127.31|124.51|126.87|124.07|0
1657081200000|2022-07-06 04:20:00|127.15|124.35|127.75|124.95|128.19|125.39|127.15|124.35|0
1657081500000|2022-07-06 04:25:00|127.79|124.99|126.98|124.18|127.87|125.07|126.98|124.18|0
1657081800000|2022-07-06 04:30:00|126.94|124.14|126.42|123.62|127.06|124.26|125.55|122.75|0
1657082100000|2022-07-06 04:35:00|126.26|123.46|126.74|123.94|126.82|124.02|126.26|123.46|0
1657082400000|2022-07-06 04:40:00|126.82|124.02|126.5|123.7|126.82|124.02|126.5|123.7|0
1657082700000|2022-07-06 04:45:00|126.58|123.78|126.1|123.3|126.66|123.86|125.94|123.14|0
1657083000000|2022-07-06 04:50:00|126.06|123.26|125.7|122.9|126.1|123.3|125.58|122.78|0
1657083300000|2022-07-06 04:55:00|125.66|122.86|126.02|123.22|126.18|123.38|125.62|122.82|0
1657083600000|2022-07-06 05:00:00|126.1|123.3|125.06|122.26|126.34|123.54|125.06|122.26|0
1657083900000|2022-07-06 05:05:00|124.98|122.18|125.34|122.54|125.73|122.93|124.67|121.87|0
1657084200000|2022-07-06 05:10:00|125.42|122.62|126.17|123.37|126.29|123.49|125.3|122.5|0
1657084500000|2022-07-06 05:15:00|126.13|123.33|126.17|123.37|126.33|123.53|125.54|122.74|0
1657084800000|2022-07-06 05:20:00|126.25|123.45|125.49|122.69|126.49|123.69|125.37|122.57|0
1657085100000|2022-07-06 05:25:00|125.41|122.61|125.25|122.45|125.77|122.97|124.98|122.18|0
1657085400000|2022-07-06 05:30:00|125.41|122.61|124.66|121.86|125.45|122.65|124.5|121.7|0
1657085700000|2022-07-06 05:35:00|124.74|121.94|124.14|121.34|125.09|122.29|124.1|121.3|0
1657086000000|2022-07-06 05:40:00|124.26|121.46|124.5|121.7|124.81|122.01|124.06|121.26|0
1657086300000|2022-07-06 05:45:00|124.69|121.89|125.21|122.41|125.84|123.04|124.65|121.85|0
1657086600000|2022-07-06 05:50:00|125.29|122.49|124.02|121.22|125.44|122.64|124.02|121.22|0
1657086900000|2022-07-06 05:55:00|124.1|121.3|122.76|119.96|124.18|121.38|122.69|119.89|0
1657087200000|2022-07-06 06:00:00|122.69|119.89|121.21|118.41|122.84|120.04|121.21|118.41|0
1657087500000|2022-07-06 06:05:00|121.05|118.25|120.35|117.55|121.13|118.33|120.2|117.4|0
1657087800000|2022-07-06 06:10:00|120.39|117.59|121.36|118.56|121.59|118.79|119.89|117.09|0
1657088100000|2022-07-06 06:15:00|121.28|118.48|121.7|118.9|122.21|119.41|121.08|118.28|0
1657088400000|2022-07-06 06:20:00|121.98|119.18|121.98|119.18|122.76|119.96|121.55|118.75|0
1657088700000|2022-07-06 06:25:00|122.05|119.25|122.36|119.56|122.64|119.84|121.51|118.71|0
1657089000000|2022-07-06 06:30:00|122.44|119.64|121.97|119.17|123.07|120.27|121.93|119.13|0
1657089300000|2022-07-06 06:35:00|121.9|119.1|121.7|118.9|122.36|119.56|121.66|118.86|0
1657089600000|2022-07-06 06:40:00|121.74|118.94|125.01|122.21|125.09|122.29|121.66|118.86|0
1657089900000|2022-07-06 06:45:00|125.09|122.29|125.33|122.53|125.33|122.53|124.26|121.46|0
1657090200000|2022-07-06 06:50:00|125.25|122.45|125.25|122.45|125.28|122.48|124.46|121.66|0
1657090500000|2022-07-06 06:55:00|125.28|122.48|127.27|124.47|127.27|124.47|125.2|122.4|0
1657090800000|2022-07-06 07:00:00|127.19|124.39|129.31|126.51|131.18|128.38|127.19|124.39|0
1657091100000|2022-07-06 07:05:00|129.15|126.75|128.1|125.7|130.49|128.09|127.94|125.54|0
1657091400000|2022-07-06 07:10:00|128.3|125.9|127.78|125.38|129.11|126.71|127.42|125.02|0
1657091700000|2022-07-06 07:15:00|127.74|125.34|128.94|126.54|128.94|126.54|127.74|125.34|0
1657092000000|2022-07-06 07:20:00|129.06|126.66|131.01|128.61|133.18|130.78|128.98|126.58|0
1657092300000|2022-07-06 07:25:00|130.81|128.41|131.66|129.26|132.68|130.28|130.81|128.41|0
1657092600000|2022-07-06 07:30:00|131.82|129.42|131.7|129.3|132.68|130.28|131.54|129.14|0
1657092900000|2022-07-06 07:35:00|131.82|129.42|131.86|129.46|132.76|130.36|131.13|128.73|0
1657093200000|2022-07-06 07:40:00|131.78|129.38|132.43|130.03|132.76|130.36|131.78|129.38|0
1657093500000|2022-07-06 07:45:00|132.39|129.99|131.2|128.8|132.55|130.15|130.72|128.32|0
1657093800000|2022-07-06 07:50:00|131.29|128.89|130.88|128.48|132.14|129.74|130.47|128.07|0
1657094100000|2022-07-06 07:55:00|130.8|128.4|130.43|128.03|131.2|128.8|130.14|127.74|0
1657094400000|2022-07-06 08:00:00|130.31|127.91|128.13|125.73|130.96|128.56|127.97|125.57|0
1657094700000|2022-07-06 08:05:00|128.08|125.68|129.98|127.58|130.38|127.98|127.73|125.33|0
1657095000000|2022-07-06 08:10:00|129.94|127.54|130.5|128.1|131.03|128.63|129.82|127.42|0
1657095300000|2022-07-06 08:15:00|130.67|128.27|128.68|126.28|130.67|128.27|128.52|126.12|0
1657095600000|2022-07-06 08:20:00|128.6|126.2|128.84|126.44|129.25|126.85|128.36|125.96|0
1657095900000|2022-07-06 08:25:00|128.8|126.4|127.16|124.76|128.92|126.52|127.16|124.76|0
1657096200000|2022-07-06 08:30:00|127.12|124.72|126.08|123.68|127.12|124.72|125.88|123.48|0
1657096500000|2022-07-06 08:35:00|126.12|123.72|126.36|123.96|126.95|124.55|125.8|123.4|0
1657096800000|2022-07-06 08:40:00|126.28|123.88|124.93|122.53|126.32|123.92|124.54|122.14|0
1657097100000|2022-07-06 08:45:00|124.97|122.57|124.69|122.29|125.48|123.08|124.65|122.25|0
1657097400000|2022-07-06 08:50:00|124.77|122.37|126.43|124.03|126.63|124.23|124.57|122.17|0
1657097700000|2022-07-06 08:55:00|126.47|124.07|125.36|122.96|126.86|124.46|125.36|122.96|0
1657098000000|2022-07-06 09:00:00|125.51|123.11|124.37|121.97|125.83|123.43|124.37|121.97|0
1657098300000|2022-07-06 09:05:00|124.41|122.01|125.55|123.15|125.55|123.15|124.09|121.69|0
1657098600000|2022-07-06 09:10:00|125.59|123.19|124.8|122.4|125.91|123.51|124.52|122.12|0
1657098900000|2022-07-06 09:15:00|124.76|122.36|125.82|123.42|126.06|123.66|124.09|121.69|0
1657099200000|2022-07-06 09:20:00|125.86|123.46|127.09|124.69|127.09|124.69|125.82|123.42|0
1657099500000|2022-07-06 09:25:00|127.17|124.77|127.89|125.49|127.97|125.57|126.93|124.53|0
1657099800000|2022-07-06 09:30:00|128.05|125.65|127.17|124.77|128.13|125.73|127.01|124.61|0
1657100100000|2022-07-06 09:35:00|127.25|124.85|126.37|123.97|127.37|124.97|126.14|123.74|0
1657100400000|2022-07-06 09:40:00|126.41|124.01|127.76|125.36|127.97|125.57|126.37|123.97|0
1657100700000|2022-07-06 09:45:00|127.81|125.41|127.8|125.4|128.13|125.73|127.09|124.69|0
1657101000000|2022-07-06 09:50:00|127.84|125.44|128.93|126.53|129.21|126.81|127.4|125|0
1657101300000|2022-07-06 09:55:00|129.13|126.73|128.84|126.44|129.37|126.97|128.52|126.12|0
1657101600000|2022-07-06 10:00:00|128.88|126.48|128.84|126.44|129.57|127.17|128.68|126.28|0
1657101900000|2022-07-06 10:05:00|129|126.6|129.12|126.72|129.89|127.49|128.88|126.48|0
1657102200000|2022-07-06 10:10:00|129.16|126.76|128.92|126.52|129.16|126.76|128.48|126.08|0
1657102500000|2022-07-06 10:15:00|128.96|126.56|128.8|126.4|129.32|126.92|128.68|126.28|0
1657102800000|2022-07-06 10:20:00|128.76|126.36|130.13|127.73|130.21|127.81|128.68|126.28|0
1657103100000|2022-07-06 10:25:00|130.21|127.81|130|127.6|130.29|127.89|129.48|127.08|0
1657103400000|2022-07-06 10:30:00|130.21|127.81|130.24|127.84|130.53|128.13|129.96|127.56|0
1657103700000|2022-07-06 10:35:00|130.29|127.89|129.8|127.4|130.45|128.05|129.52|127.12|0
1657104000000|2022-07-06 10:40:00|129.56|127.16|128.27|125.87|129.56|127.16|128.03|125.63|0
1657104300000|2022-07-06 10:45:00|128.31|125.91|127.9|125.5|128.43|126.03|127.47|125.07|0
1657104600000|2022-07-06 10:50:00|127.87|125.47|127.06|124.66|128.35|125.95|127.06|124.66|0
1657104900000|2022-07-06 10:55:00|127.1|124.7|128.02|125.62|128.02|125.62|126.98|124.58|0
1657105200000|2022-07-06 11:00:00|127.82|125.42|127.06|124.66|127.82|125.42|126.98|124.58|0
1657105500000|2022-07-06 11:05:00|127.14|124.74|126.82|124.42|127.3|124.9|126.42|124.02|0
1657105800000|2022-07-06 11:10:00|126.9|124.5|126.58|124.18|126.9|124.5|126.34|123.94|0
1657106100000|2022-07-06 11:15:00|126.66|124.26|127.17|124.77|127.38|124.98|126.34|123.94|0
1657106400000|2022-07-06 11:20:00|127.22|124.82|127.13|124.73|127.3|124.9|126.74|124.34|0
1657106700000|2022-07-06 11:25:00|127.09|124.69|126.5|124.1|127.61|125.21|126.34|123.94|0
1657107000000|2022-07-06 11:30:00|126.45|124.05|126.73|124.33|127.05|124.65|126.26|123.86|0
1657107300000|2022-07-06 11:35:00|126.77|124.37|126.81|124.41|127.05|124.65|126.49|124.09|0
1657107600000|2022-07-06 11:40:00|126.89|124.49|125.66|123.26|126.89|124.49|125.3|122.9|0
1657107900000|2022-07-06 11:45:00|125.62|123.22|124.63|122.23|125.62|123.22|124.51|122.11|0
1657108200000|2022-07-06 11:50:00|124.67|122.27|124.91|122.51|125.06|122.66|123.96|121.56|0
1657108500000|2022-07-06 11:55:00|124.86|122.46|125.3|122.9|125.3|122.9|124.59|122.19|0
1657108800000|2022-07-06 12:00:00|125.06|122.66|123.8|121.4|125.22|122.82|123.25|120.85|0
1657109100000|2022-07-06 12:05:00|123.65|121.25|124.18|121.78|125.71|123.31|123.49|121.09|0
1657109400000|2022-07-06 12:10:00|124.33|121.93|124.33|121.93|124.49|122.09|123.39|120.99|0
1657109700000|2022-07-06 12:15:00|124.41|122.01|124.96|122.56|125.28|122.88|124.17|121.77|0
1657110000000|2022-07-06 12:20:00|125.04|122.64|126.06|123.66|126.14|123.74|125|122.6|0
1657110300000|2022-07-06 12:25:00|126.14|123.74|125.51|123.11|126.14|123.74|125.19|122.79|0
1657110600000|2022-07-06 12:30:00|125.75|123.35|126.46|124.06|126.62|124.22|125.51|123.11|0
1657110900000|2022-07-06 12:35:00|126.38|123.98|127.49|125.09|127.65|125.25|126.3|123.9|0
1657111200000|2022-07-06 12:40:00|127.65|125.25|129.26|126.86|129.26|126.86|126.61|124.21|0
1657111500000|2022-07-06 12:45:00|129.18|126.78|130.47|128.07|130.51|128.11|129.01|126.61|0
1657111800000|2022-07-06 12:50:00|130.31|127.91|128.93|126.53|130.34|127.94|128.65|126.25|0
1657112100000|2022-07-06 12:55:00|128.85|126.45|128.61|126.21|129.01|126.61|128.05|125.65|0
1657112400000|2022-07-06 13:00:00|128.53|126.13|128.28|125.88|129.17|126.77|128.28|125.88|0
1657112700000|2022-07-06 13:05:00|128.36|125.96|129.01|126.61|129.17|126.77|128.2|125.8|0
1657113000000|2022-07-06 13:10:00|129.09|126.69|129.49|127.09|129.97|127.57|129.01|126.61|0
1657113300000|2022-07-06 13:15:00|129.57|127.17|128.68|126.28|129.65|127.25|128.36|125.96|0
1657113600000|2022-07-06 13:20:00|128.76|126.36|130.38|127.98|130.86|128.46|128.28|125.88|0
1657113900000|2022-07-06 13:25:00|130.46|128.06|130.13|127.73|130.94|128.54|129.16|126.76|0
1657114200000|2022-07-06 13:30:00|130.21|127.81|133.07|130.67|135.22|132.82|129.32|126.92|0
1657114500000|2022-07-06 13:35:00|133.31|130.91|129.77|127.37|133.95|131.55|129.53|127.13|0
1657114800000|2022-07-06 13:40:00|129.69|127.29|131.31|128.91|132.29|129.89|128.56|126.16|0
1657115100000|2022-07-06 13:45:00|131.39|128.99|128.24|125.84|131.8|129.4|127.6|125.2|0
1657115400000|2022-07-06 13:50:00|128.36|125.96|128.48|126.08|130.09|127.69|127.2|124.8|0
1657115700000|2022-07-06 13:55:00|128.72|126.32|131.06|128.66|132.28|129.88|127.44|125.04|0
1657116000000|2022-07-06 14:00:00|131.43|129.03|129.44|127.04|131.43|129.03|127.36|124.96|0
1657116300000|2022-07-06 14:05:00|129.2|126.8|134.83|132.43|135.66|133.26|129.2|126.8|0
1657116600000|2022-07-06 14:10:00|134.75|132.35|128.07|125.67|134.75|132.35|126.64|124.24|0
1657116900000|2022-07-06 14:15:00|128.47|126.07|128.35|125.95|129.52|127.12|127.03|124.63|0
1657117200000|2022-07-06 14:20:00|128.15|125.75|130.57|128.17|131.46|129.06|127.51|125.11|0
1657117500000|2022-07-06 14:25:00|130.16|127.76|131.13|128.73|132.27|129.87|129.27|126.87|0
1657117800000|2022-07-06 14:30:00|131.21|128.81|129.95|127.55|132.31|129.91|129.67|127.27|0
1657118100000|2022-07-06 14:35:00|129.92|127.52|129.67|127.27|130.64|128.24|128.87|126.47|0
1657118400000|2022-07-06 14:40:00|129.91|127.51|130.96|128.56|131.29|128.89|128.22|125.82|0
1657118700000|2022-07-06 14:45:00|131.05|128.65|128.14|125.74|131.65|129.25|128.14|125.74|0
1657119000000|2022-07-06 14:50:00|127.98|125.58|129.1|126.7|129.59|127.19|127.26|124.86|0
1657119300000|2022-07-06 14:55:00|129.18|126.78|129.58|127.18|130.23|127.83|127.82|125.42|0
1657119600000|2022-07-06 15:00:00|129.66|127.26|125.99|123.59|129.91|127.51|125.35|122.95|0
1657119900000|2022-07-06 15:05:00|125.83|123.43|125.63|123.23|126.86|124.46|124.17|121.77|0
1657120200000|2022-07-06 15:10:00|125.51|123.11|126.66|124.26|126.9|124.5|124.44|122.04|0
1657120500000|2022-07-06 15:15:00|126.58|124.18|127.61|125.21|128.01|125.61|126.58|124.18|0
1657120800000|2022-07-06 15:20:00|127.69|125.29|126.94|124.54|128.26|125.86|126.07|123.67|0
1657121100000|2022-07-06 15:25:00|127.1|124.7|125.8|123.4|127.1|124.7|124.72|122.32|0
1657121400000|2022-07-06 15:30:00|125.57|123.17|124.86|122.46|126.12|123.72|122.98|120.58|0
1657121700000|2022-07-06 15:35:00|124.93|122.53|125.21|122.81|125.64|123.24|124.38|121.98|0
1657122000000|2022-07-06 15:40:00|125.25|122.85|123.83|121.43|125.25|122.85|123.36|120.96|0
1657122300000|2022-07-06 15:45:00|123.52|121.12|125.01|122.61|125.72|123.32|122.89|120.49|0
1657122600000|2022-07-06 15:50:00|125.17|122.77|125.01|122.61|126.19|123.79|124.38|121.98|0
1657122900000|2022-07-06 15:55:00|125.24|122.84|126.51|124.11|126.83|124.43|124.69|122.29|0
1657123200000|2022-07-06 16:00:00|126.47|124.07|124.92|122.52|126.75|124.35|124.61|122.21|0
1657123500000|2022-07-06 16:05:00|125.16|122.76|124.77|122.37|126.58|124.18|124.22|121.82|0
1657123800000|2022-07-06 16:10:00|124.92|122.52|126.98|124.58|126.98|124.58|124.45|122.05|0
1657124100000|2022-07-06 16:15:00|126.9|124.5|126.18|123.78|127.22|124.82|125.87|123.47|0
1657124400000|2022-07-06 16:20:00|126.26|123.86|125.08|122.68|126.82|124.42|124.84|122.44|0
1657124700000|2022-07-06 16:25:00|125|122.6|126.34|123.94|126.5|124.1|125|122.6|0
1657125000000|2022-07-06 16:30:00|126.42|124.02|126.42|124.02|126.5|124.1|125.47|123.07|0
1657125300000|2022-07-06 16:35:00|126.5|124.1|126.68|124.28|136.24|133.84|126.36|123.96|0
1657125600000|2022-07-06 16:40:00|126.76|124.36|127.55|125.15|127.87|125.47|126.2|123.8|0
1657125900000|2022-07-06 16:45:00|127.47|125.07|126.83|124.43|127.71|125.31|126.76|124.36|0
1657126200000|2022-07-06 16:50:00|126.91|124.51|126.91|124.51|127.07|124.67|125.64|123.24|0
1657126500000|2022-07-06 16:55:00|126.99|124.59|127.47|125.07|127.87|125.47|126.51|124.11|0
1657126800000|2022-07-06 17:00:00|127.55|125.15|128.91|126.51|129.43|127.03|127.55|125.15|0
1657127100000|2022-07-06 17:05:00|129.15|126.75|130.44|128.04|130.93|128.53|129.07|126.67|0
1657127400000|2022-07-06 17:10:00|130.36|127.96|129.62|127.22|130.53|128.13|128.14|125.74|0
1657127700000|2022-07-06 17:15:00|129.78|127.38|129.62|127.22|130.02|127.62|128.81|126.41|0
1657128000000|2022-07-06 17:20:00|129.7|127.3|129.13|126.73|130.1|127.7|128.81|126.41|0
1657128300000|2022-07-06 17:25:00|129.21|126.81|128.49|126.09|129.45|127.05|128|125.6|0
1657128600000|2022-07-06 17:30:00|128.32|125.92|128.68|126.28|129.05|126.65|128.08|125.68|0
1657128900000|2022-07-06 17:35:00|128.72|126.32|129.21|126.81|129.53|127.13|128.48|126.08|0
1657129200000|2022-07-06 17:40:00|129.37|126.97|128.96|126.56|129.69|127.29|128.4|126|0
1657129500000|2022-07-06 17:45:00|128.88|126.48|129.69|127.29|129.93|127.53|128.88|126.48|0
1657129800000|2022-07-06 17:50:00|129.77|127.37|130.09|127.69|130.17|127.77|129.52|127.12|0
1657130100000|2022-07-06 17:55:00|130.17|127.77|130.21|127.81|130.82|128.42|129.6|127.2|0
1657130400000|2022-07-06 18:00:00|130.17|127.77|129.6|126.72|131.88|129.48|127.91|125.03|0
1657130700000|2022-07-06 18:05:00|130.08|127.2|131.5|128.62|134.8|131.92|130.08|127.2|0
1657131000000|2022-07-06 18:10:00|131.42|128.54|130.68|127.8|131.58|128.7|126.59|123.71|0
1657131300000|2022-07-06 18:15:00|130.72|127.84|128.02|125.14|130.72|127.84|127.42|124.54|0
1657131600000|2022-07-06 18:20:00|127.78|124.9|129.3|126.42|129.79|126.91|127.78|124.9|0
1657131900000|2022-07-06 18:25:00|129.14|126.26|134.4|131.52|134.4|131.52|127.22|124.34|0
1657132200000|2022-07-06 18:30:00|134.78|131.9|136.77|133.89|138.45|135.57|133.33|130.45|0
1657132500000|2022-07-06 18:35:00|137.11|134.23|137.02|134.14|138.54|135.66|134.77|131.89|0
1657132800000|2022-07-06 18:40:00|137.11|134.23|140.35|137.47|141.8|138.92|137.02|134.14|0
1657133100000|2022-07-06 18:45:00|140.6|137.72|138.32|135.44|141.71|138.83|138.15|135.27|0
1657133400000|2022-07-06 18:50:00|138.23|135.35|138.91|136.03|139.5|136.62|137.48|134.6|0
1657133700000|2022-07-06 18:55:00|138.48|135.6|139.83|136.95|140|137.12|138.06|135.18|0
1657134000000|2022-07-06 19:00:00|140|137.12|136.86|133.98|140.09|137.21|135.86|132.98|0
1657134300000|2022-07-06 19:05:00|136.95|134.07|138.2|135.32|138.2|135.32|136.15|133.27|0
1657134600000|2022-07-06 19:10:00|138.12|135.24|140.06|137.18|140.06|137.18|137.95|135.07|0
1657134900000|2022-07-06 19:15:00|139.98|137.1|140.06|137.18|140.74|137.86|138.71|135.83|0
1657135200000|2022-07-06 19:20:00|139.98|137.1|141.68|138.8|141.77|138.89|139.93|137.05|0
1657135500000|2022-07-06 19:25:00|141.77|138.89|141.6|138.72|141.85|138.97|140.66|137.78|0
1657135800000|2022-07-06 19:30:00|141.51|138.63|142.28|139.4|142.37|139.49|140.66|137.78|0
1657136100000|2022-07-06 19:35:00|142.37|139.49|140.17|137.29|144.37|141.49|140|137.12|0
1657136400000|2022-07-06 19:40:00|140|137.12|138.74|136.34|140.34|137.53|138.24|135.84|0
1657136700000|2022-07-06 19:45:00|138.66|136.26|137.29|134.89|139.85|137.45|136.75|134.35|0
1657137000000|2022-07-06 19:50:00|137.54|135.14|133.29|130.41|137.54|135.14|132.39|129.51|0
1657137300000|2022-07-06 19:55:00|133.12|130.24|134.46|131.58|134.87|131.99|132.71|129.83|0
1657137600000|2022-07-06 20:00:00|134.79|131.91|134.55|132.15|135.2|132.48|134.22|131.58|0
1657137900000|2022-07-06 20:05:00|134.63|132.23|135.46|133.06|135.88|133.48|134.63|132.23|0
1657138200000|2022-07-06 20:10:00|135.38|132.98|135.37|132.97|135.96|133.56|135.12|132.72|0
1657138500000|2022-07-06 20:15:00|135.49|132.69|135.82|133.02|135.82|133.02|135.41|132.61|0
1657138800000|2022-07-06 20:20:00|135.91|133.11|135.9|133.1|135.99|133.19|135.57|132.77|0
1657139100000|2022-07-06 20:25:00|135.94|133.14|135.9|133.1|136.07|133.27|135.82|133.02|0
1657139400000|2022-07-06 20:30:00|135.82|133.02|135.52|132.72|135.82|133.02|135.4|132.6|0
1657139700000|2022-07-06 20:35:00|135.57|132.77|135.57|132.77|136.07|133.27|135.48|132.68|0
1657140000000|2022-07-06 20:40:00|135.82|133.02|135.81|133.01|135.98|133.18|135.56|132.76|0
1657140300000|2022-07-06 20:45:00|135.73|132.93|136.03|133.23|136.12|133.32|135.56|132.76|0
1657140600000|2022-07-06 20:50:00|135.95|133.15|136.28|133.48|136.28|133.48|135.87|133.07|0
1657140900000|2022-07-06 20:55:00|136.45|133.65|136.66|133.86|136.66|133.86|136.37|133.57|0
1657141200000|2022-07-06 21:00:00|136.59|133.79|136.57|133.77|136.59|133.79|136.52|133.72|0
1657141500000|2022-07-06 21:05:00|136.56|133.76|136.56|133.76|136.64|133.84|136.54|133.74|0
1657141800000|2022-07-06 21:10:00|136.55|133.75|136.55|133.75|136.55|133.75|136.49|133.69|0
1657142100000|2022-07-06 21:15:00|136.56|133.76|136.68|133.88|136.82|134.02|136.53|133.73|0
1657142400000|2022-07-06 21:20:00|136.67|133.87|136.64|133.84|136.69|133.89|136.63|133.83|0
1657142700000|2022-07-06 21:25:00|136.63|133.83|136.59|133.79|136.63|133.83|136.57|133.77|0
1657143000000|2022-07-06 21:30:00|136.57|133.77|136.56|133.76|136.59|133.79|136.54|133.74|0
1657143300000|2022-07-06 21:35:00|136.55|133.75|136.59|133.79|136.59|133.79|136.55|133.75|0
1657143600000|2022-07-06 21:40:00|136.58|133.78|136.56|133.76|136.6|133.8|136.56|133.76|0
1657143900000|2022-07-06 21:45:00|136.63|133.83|136.6|133.8|136.72|133.92|136.6|133.8|0
1657144200000|2022-07-06 21:50:00|136.62|133.82|136.74|133.94|136.74|133.94|136.6|133.8|0
1657144500000|2022-07-06 21:55:00|136.73|133.93|136.46|133.66|136.81|134.01|136.45|133.65|0
1657144800000|2022-07-06 22:00:00|136.39|133.59|136.68|133.88|137.01|134.21|136.39|133.59|0
1657145100000|2022-07-06 22:05:00|136.76|133.96|136.8|134|137.01|134.21|136.76|133.96|0
1657145400000|2022-07-06 22:10:00|136.84|134.04|135.84|133.04|136.84|134.04|135.84|133.04|0
1657145700000|2022-07-06 22:15:00|135.88|133.08|136.09|133.29|136.17|133.37|135.76|132.96|0
1657146000000|2022-07-06 22:20:00|136.13|133.33|136.75|133.95|136.84|134.04|136.09|133.29|0
1657146300000|2022-07-06 22:25:00|136.67|133.87|136.25|133.45|136.67|133.87|136.17|133.37|0
1657146600000|2022-07-06 22:30:00|136.34|133.54|136.08|133.28|136.42|133.62|136|133.2|0
1657146900000|2022-07-06 22:35:00|136.04|133.24|135.66|132.86|136.04|133.24|135.33|132.53|0
1657147200000|2022-07-06 22:40:00|135.62|132.82|135.62|132.82|135.91|133.11|135.5|132.7|0
1657147500000|2022-07-06 22:45:00|135.66|132.86|135.74|132.94|135.91|133.11|135.66|132.86|0
1657147800000|2022-07-06 22:50:00|135.7|132.9|135.49|132.69|135.74|132.94|135.33|132.53|0
1657148100000|2022-07-06 22:55:00|135.58|132.78|135.49|132.69|135.58|132.78|135.24|132.44|0
1657148400000|2022-07-06 23:00:00|135.61|132.81|135.82|133.02|136.07|133.27|135.57|132.77|0
1657148700000|2022-07-06 23:05:00|135.91|133.11|135.82|133.02|136.16|133.36|135.65|132.85|0
1657149000000|2022-07-06 23:10:00|135.9|133.1|135.4|132.6|135.9|133.1|135.32|132.52|0
1657149300000|2022-07-06 23:15:00|135.49|132.69|135.24|132.44|135.49|132.69|135.07|132.27|0
1657149600000|2022-07-06 23:20:00|135.32|132.52|135.15|132.35|135.32|132.52|134.99|132.19|0
1657149900000|2022-07-06 23:25:00|135.23|132.43|135.31|132.51|135.4|132.6|135.15|132.35|0
1657150200000|2022-07-06 23:30:00|135.27|132.47|135.9|133.1|135.9|133.1|135.27|132.47|0
1657150500000|2022-07-06 23:35:00|135.85|133.05|135.56|132.76|135.9|133.1|135.31|132.51|0
1657150800000|2022-07-06 23:40:00|135.52|132.72|135.73|132.93|135.89|133.09|135.31|132.51|0
1657151100000|2022-07-06 23:45:00|135.64|132.84|136.6|133.8|136.89|134.09|135.56|132.76|0
1657151400000|2022-07-06 23:50:00|136.56|133.76|136.39|133.59|136.56|133.76|136.14|133.34|0
1657151700000|2022-07-06 23:55:00|136.31|133.51|135.97|133.17|136.39|133.59|135.97|133.17|0
1657152000000|2022-07-07 00:00:00|135.89|133.09|134.06|131.26|135.89|133.09|133.9|131.1|0
1657152300000|2022-07-07 00:05:00|133.6|130.8|133.15|130.35|133.89|131.09|132.82|130.02|0
1657152600000|2022-07-07 00:10:00|133.11|130.31|133.56|130.76|133.73|130.93|132.82|130.02|0
1657152900000|2022-07-07 00:15:00|133.48|130.68|133.56|130.76|133.81|131.01|132.53|129.73|0
1657153200000|2022-07-07 00:20:00|133.64|130.84|134.14|131.34|134.22|131.42|133.64|130.84|0
1657153500000|2022-07-07 00:25:00|134.22|131.42|133.89|131.09|134.3|131.5|133.64|130.84|0
1657153800000|2022-07-07 00:30:00|133.97|131.17|133.47|130.67|134.71|131.91|133.35|130.55|0
1657154100000|2022-07-07 00:35:00|133.39|130.59|134.79|131.99|134.79|131.99|133.39|130.59|0
1657154400000|2022-07-07 00:40:00|134.96|132.16|135.25|132.45|135.75|132.95|134.88|132.08|0
1657154700000|2022-07-07 00:45:00|135.21|132.41|134.54|131.74|135.46|132.66|134.54|131.74|0
1657155000000|2022-07-07 00:50:00|134.62|131.82|134.21|131.41|134.79|131.99|133.96|131.16|0
1657155300000|2022-07-07 00:55:00|134.25|131.45|134.16|131.36|134.54|131.74|133.96|131.16|0
1657155600000|2022-07-07 01:00:00|134.21|131.41|132.23|129.43|134.29|131.49|131.25|128.45|0
1657155900000|2022-07-07 01:05:00|132.39|129.59|132.48|129.68|132.72|129.92|132.15|129.35|0
1657156200000|2022-07-07 01:10:00|132.64|129.84|131.98|129.18|132.64|129.84|131.17|128.37|0
1657156500000|2022-07-07 01:15:00|131.86|129.06|131.41|128.61|132.06|129.26|131.33|128.53|0
1657156800000|2022-07-07 01:20:00|131.45|128.65|132.31|129.51|132.31|129.51|131.08|128.28|0
1657157100000|2022-07-07 01:25:00|132.43|129.63|132.14|129.34|133.04|130.24|132.06|129.26|0
1657157400000|2022-07-07 01:30:00|132.26|129.46|131.81|129.01|132.59|129.79|131.32|128.52|0
1657157700000|2022-07-07 01:35:00|131.73|128.93|131.24|128.44|132.22|129.42|131.16|128.36|0
1657158000000|2022-07-07 01:40:00|131.08|128.28|130.34|127.54|131.08|128.28|129.7|126.9|0
1657158300000|2022-07-07 01:45:00|130.51|127.71|130.99|128.19|130.99|128.19|130.1|127.3|0
1657158600000|2022-07-07 01:50:00|131.07|128.27|131.56|128.76|131.81|129.01|130.79|127.99|0
1657158900000|2022-07-07 01:55:00|131.52|128.72|131.68|128.88|131.8|129|131.19|128.39|0
1657159200000|2022-07-07 02:00:00|131.76|128.96|132.74|129.94|133.11|130.31|131.76|128.96|0
1657159500000|2022-07-07 02:05:00|132.7|129.9|132.62|129.82|133.19|130.39|132.46|129.66|0
1657159800000|2022-07-07 02:10:00|132.7|129.9|132.95|130.15|132.95|130.15|131.96|129.16|0
1657160100000|2022-07-07 02:15:00|133.03|130.23|133.69|130.89|134.35|131.55|132.95|130.15|0
1657160400000|2022-07-07 02:20:00|133.77|130.97|133.85|131.05|134.26|131.46|133.52|130.72|0
1657160700000|2022-07-07 02:25:00|133.81|131.01|133.11|130.31|133.81|131.01|133.02|130.22|0
1657161000000|2022-07-07 02:30:00|133.14|130.34|134.18|131.38|134.18|131.38|132.94|130.14|0
1657161300000|2022-07-07 02:35:00|134.26|131.46|134.34|131.54|134.67|131.87|133.68|130.88|0
1657161600000|2022-07-07 02:40:00|134.26|131.46|135.83|133.03|136.08|133.28|134.17|131.37|0
1657161900000|2022-07-07 02:45:00|136|133.2|136.16|133.36|136.33|133.53|135.75|132.95|0
1657162200000|2022-07-07 02:50:00|136.12|133.32|135.79|132.99|136.37|133.57|135.66|132.86|0
1657162500000|2022-07-07 02:55:00|135.83|133.03|136.54|133.74|136.66|133.86|135.58|132.78|0
1657162800000|2022-07-07 03:00:00|136.5|133.7|135.58|132.78|136.5|133.7|135.37|132.57|0
1657163100000|2022-07-07 03:05:00|135.66|132.86|135.7|132.9|135.83|133.03|135.41|132.61|0
1657163400000|2022-07-07 03:10:00|135.74|132.94|136.45|133.65|136.57|133.77|135.49|132.69|0
1657163700000|2022-07-07 03:15:00|136.41|133.61|136.86|134.06|136.91|134.11|135.91|133.11|0
1657164000000|2022-07-07 03:20:00|136.91|134.11|136.74|133.94|136.91|134.11|136.4|133.6|0
1657164300000|2022-07-07 03:25:00|136.82|134.02|136.28|133.48|136.91|134.11|136.07|133.27|0
1657164600000|2022-07-07 03:30:00|136.32|133.52|135.82|133.02|136.57|133.77|135.32|132.52|0
1657164900000|2022-07-07 03:35:00|135.9|133.1|136.06|133.26|136.15|133.35|135.65|132.85|0
1657165200000|2022-07-07 03:40:00|135.98|133.18|136.06|133.26|136.15|133.35|135.65|132.85|0
1657165500000|2022-07-07 03:45:00|136.15|133.35|135.56|132.76|136.82|134.02|135.4|132.6|0
1657165800000|2022-07-07 03:50:00|135.52|132.72|135.56|132.76|135.64|132.84|135.23|132.43|0
1657166100000|2022-07-07 03:55:00|135.64|132.84|135.1|132.3|135.64|132.84|135.02|132.22|0
1657166400000|2022-07-07 04:00:00|135.18|132.38|135.97|133.17|136.14|133.34|135.18|132.38|0
1657166700000|2022-07-07 04:05:00|136.06|133.26|135.64|132.84|136.31|133.51|135.55|132.75|0
1657167000000|2022-07-07 04:10:00|135.55|132.75|135.47|132.67|135.97|133.17|135.39|132.59|0
1657167300000|2022-07-07 04:15:00|135.55|132.75|135.38|132.58|136.05|133.25|135.3|132.5|0
1657167600000|2022-07-07 04:20:00|135.3|132.5|135.63|132.83|135.63|132.83|134.89|132.09|0
1657167900000|2022-07-07 04:25:00|135.55|132.75|135.46|132.66|135.63|132.83|135.38|132.58|0
1657168200000|2022-07-07 04:30:00|135.55|132.75|136.21|133.41|136.21|133.41|135.38|132.58|0
1657168500000|2022-07-07 04:35:00|136.3|133.5|136.3|133.5|136.38|133.58|135.96|133.16|0
1657168800000|2022-07-07 04:40:00|136.25|133.45|136.42|133.62|136.42|133.62|136.04|133.24|0
1657169100000|2022-07-07 04:45:00|136.38|133.58|136.63|133.83|136.88|134.08|136.29|133.49|0
1657169400000|2022-07-07 04:50:00|136.71|133.91|136.71|133.91|136.79|133.99|136.46|133.66|0
1657169700000|2022-07-07 04:55:00|136.66|133.86|136.79|133.99|136.88|134.08|136.66|133.86|0
1657170000000|2022-07-07 05:00:00|136.87|134.07|137.33|134.53|138.43|135.63|136.41|133.61|0
1657170300000|2022-07-07 05:05:00|137.29|134.49|138.64|135.84|138.72|135.92|137.12|134.32|0
1657170600000|2022-07-07 05:10:00|138.55|135.75|139.99|137.19|139.99|137.19|138.38|135.58|0
1657170900000|2022-07-07 05:15:00|140.08|137.28|139.57|136.77|140.59|137.79|139.57|136.77|0
1657171200000|2022-07-07 05:20:00|139.65|136.85|139.31|136.51|139.78|136.98|139.31|136.51|0
1657171500000|2022-07-07 05:25:00|139.35|136.55|139.14|136.34|139.48|136.68|138.97|136.17|0
1657171800000|2022-07-07 05:30:00|139.22|136.42|138.12|135.32|139.39|136.59|138.04|135.24|0
1657172100000|2022-07-07 05:35:00|138.04|135.24|137.95|135.15|138.54|135.74|137.62|134.82|0
1657172400000|2022-07-07 05:40:00|137.91|135.11|137.61|134.81|137.95|135.15|137.53|134.73|0
1657172700000|2022-07-07 05:45:00|137.78|134.98|138.28|135.48|138.88|136.08|137.1|134.3|0
1657173000000|2022-07-07 05:50:00|138.32|135.52|137.94|135.14|138.87|136.07|137.86|135.06|0
1657173300000|2022-07-07 05:55:00|138.03|135.23|138.28|135.48|138.36|135.56|137.86|135.06|0
1657173600000|2022-07-07 06:00:00|138.49|135.69|138.74|135.94|139.21|136.41|138.02|135.22|0
1657173900000|2022-07-07 06:05:00|138.7|135.9|139.04|136.24|139.04|136.24|138.11|135.31|0
1657174200000|2022-07-07 06:10:00|138.95|136.15|138.06|135.26|139.38|136.58|137.68|134.88|0
1657174500000|2022-07-07 06:15:00|138.1|135.3|138.36|135.56|139.04|136.24|138.06|135.26|0
1657174800000|2022-07-07 06:20:00|138.44|135.64|137.89|135.09|138.7|135.9|137.8|135|0
1657175100000|2022-07-07 06:25:00|137.93|135.13|137.89|135.09|138.27|135.47|137.47|134.67|0
1657175400000|2022-07-07 06:30:00|137.93|135.13|137.21|134.41|138.18|135.38|136.92|134.12|0
1657175700000|2022-07-07 06:35:00|137.25|134.45|136.96|134.16|137.34|134.54|136.58|133.78|0
1657176000000|2022-07-07 06:40:00|137|134.2|137|134.2|137.42|134.62|136.96|134.16|0
1657176300000|2022-07-07 06:45:00|137.08|134.28|137.42|134.62|137.63|134.83|137|134.2|0
1657176600000|2022-07-07 06:50:00|137.29|134.49|137.88|135.08|137.92|135.12|137.29|134.49|0
1657176900000|2022-07-07 06:55:00|137.84|135.04|137.41|134.61|138.13|135.33|137.33|134.53|0
1657177200000|2022-07-07 07:00:00|137.5|134.7|137.2|134.4|138.51|135.71|137.08|134.28|0
1657177500000|2022-07-07 07:05:00|137.13|134.73|138.22|135.82|138.31|135.91|137.04|134.64|0
1657177800000|2022-07-07 07:10:00|138.14|135.74|136.54|134.14|138.22|135.82|136.37|133.97|0
1657178100000|2022-07-07 07:15:00|136.62|134.22|136.58|134.18|136.79|134.39|135.78|133.38|0
1657178400000|2022-07-07 07:20:00|136.54|134.14|138.22|135.82|138.3|135.9|136.54|134.14|0
1657178700000|2022-07-07 07:25:00|138.05|135.65|138.57|136.17|138.91|136.51|137.8|135.4|0
1657179000000|2022-07-07 07:30:00|138.74|136.34|140.86|138.46|140.86|138.46|138.74|136.34|0
1657179300000|2022-07-07 07:35:00|140.78|138.38|140.26|137.86|140.86|138.46|140.13|137.73|0
1657179600000|2022-07-07 07:40:00|140.22|137.82|139.41|137.01|140.52|138.12|139.07|136.67|0
1657179900000|2022-07-07 07:45:00|139.36|136.96|139.66|137.26|139.96|137.56|139.15|136.75|0
1657180200000|2022-07-07 07:50:00|139.7|137.3|139.07|136.67|139.83|137.43|138.9|136.5|0
1657180500000|2022-07-07 07:55:00|139.32|136.92|139.74|137.34|140|137.6|139.19|136.79|0
1657180800000|2022-07-07 08:00:00|139.96|137.56|140.04|137.64|140.43|138.03|139.66|137.26|0
1657181100000|2022-07-07 08:05:00|140|137.6|141.19|138.79|141.36|138.96|139.87|137.47|0
1657181400000|2022-07-07 08:10:00|141.23|138.83|140.34|137.94|141.23|138.83|139.99|137.59|0
1657181700000|2022-07-07 08:15:00|140.25|137.85|140.12|137.72|140.42|138.02|139.99|137.59|0
1657182000000|2022-07-07 08:20:00|140.25|137.85|140.42|138.02|140.59|138.19|140.08|137.68|0
1657182300000|2022-07-07 08:25:00|140.5|138.1|140.59|138.19|140.59|138.19|140.2|137.8|0
1657182600000|2022-07-07 08:30:00|140.67|138.27|140.33|137.93|141.1|138.7|140.24|137.84|0
1657182900000|2022-07-07 08:35:00|140.28|137.88|139.39|136.99|140.76|138.36|138.88|136.48|0
1657183200000|2022-07-07 08:40:00|139.48|137.08|137.78|135.38|139.48|137.08|137.78|135.38|0
1657183500000|2022-07-07 08:45:00|137.82|135.42|137.61|135.21|138.29|135.89|137.53|135.13|0
1657183800000|2022-07-07 08:50:00|137.69|135.29|138.28|135.88|138.54|136.14|137.61|135.21|0
1657184100000|2022-07-07 08:55:00|138.11|135.71|139.38|136.98|141.52|139.12|136.85|134.45|0
1657184400000|2022-07-07 09:00:00|137.39|134.99|138.57|136.17|140.32|137.92|137.39|134.99|0
1657184700000|2022-07-07 09:05:00|138.53|136.13|138.96|136.56|139.3|136.9|137.56|135.16|0
1657185000000|2022-07-07 09:10:00|139.13|136.73|139.21|136.81|139.81|137.41|138.36|135.96|0
1657185300000|2022-07-07 09:15:00|139.29|136.89|140.31|137.91|140.48|138.08|139.12|136.72|0
1657185600000|2022-07-07 09:20:00|140.35|137.95|139.12|136.72|140.57|138.17|139.08|136.68|0
1657185900000|2022-07-07 09:25:00|139.21|136.81|138.69|136.29|139.72|137.32|138.44|136.04|0
1657186200000|2022-07-07 09:30:00|138.65|136.25|139.2|136.8|139.54|137.14|138.27|135.87|0
1657186500000|2022-07-07 09:35:00|139.24|136.84|137.79|135.39|140.14|137.74|137.28|134.88|0
1657186800000|2022-07-07 09:40:00|137.83|135.43|137.7|135.3|138.04|135.64|137.36|134.96|0
1657187100000|2022-07-07 09:45:00|137.62|135.22|137.02|134.62|137.79|135.39|136.69|134.29|0
1657187400000|2022-07-07 09:50:00|137.11|134.71|136.43|134.03|137.36|134.96|136.35|133.95|0
1657187700000|2022-07-07 09:55:00|136.52|134.12|136.1|133.7|136.73|134.33|136.01|133.61|0
1657188000000|2022-07-07 10:00:00|136.05|133.65|136.35|133.95|136.52|134.12|135.89|133.49|0
1657188300000|2022-07-07 10:05:00|136.26|133.86|135.71|133.31|136.89|134.49|135.63|133.23|0
1657188600000|2022-07-07 10:10:00|135.8|133.4|136.05|133.65|136.05|133.65|135.63|133.23|0
1657188900000|2022-07-07 10:15:00|136|133.6|134.83|132.43|136.38|133.98|134.79|132.39|0
1657189200000|2022-07-07 10:20:00|134.79|132.39|135.79|133.39|135.87|133.47|133.91|131.51|0
1657189500000|2022-07-07 10:25:00|135.87|133.47|136.25|133.85|136.42|134.02|135.37|132.97|0
1657189800000|2022-07-07 10:30:00|136.29|133.89|136.84|134.44|137.05|134.65|136.12|133.72|0
1657190100000|2022-07-07 10:35:00|136.88|134.48|136.96|134.56|136.96|134.56|136.21|133.81|0
1657190400000|2022-07-07 10:40:00|137.05|134.65|137.04|134.64|137.13|134.73|136.62|134.22|0
1657190700000|2022-07-07 10:45:00|137.13|134.73|137.13|134.73|137.47|135.07|136.96|134.56|0
1657191000000|2022-07-07 10:50:00|137.04|134.64|136.87|134.47|137.13|134.73|136.62|134.22|0
1657191300000|2022-07-07 10:55:00|136.79|134.39|137.38|134.98|137.5|135.1|136.16|133.76|0
1657191600000|2022-07-07 11:00:00|137.46|135.06|136.78|134.38|137.46|135.06|136.7|134.3|0
1657191900000|2022-07-07 11:05:00|136.7|134.3|136.45|134.05|136.95|134.55|136.36|133.96|0
1657192200000|2022-07-07 11:10:00|136.4|134|136.87|134.47|136.87|134.47|136.36|133.96|0
1657192500000|2022-07-07 11:15:00|136.78|134.38|136.7|134.3|136.95|134.55|136.32|133.92|0
1657192800000|2022-07-07 11:20:00|136.65|134.25|135.52|133.12|136.7|134.3|135.35|132.95|0
1657193100000|2022-07-07 11:25:00|135.56|133.16|135.6|133.2|136.36|133.96|135.56|133.16|0
1657193400000|2022-07-07 11:30:00|135.77|133.37|137.11|134.71|137.15|134.75|135.52|133.12|0
1657193700000|2022-07-07 11:35:00|137.15|134.75|137.03|134.63|137.45|135.05|136.86|134.46|0
1657194000000|2022-07-07 11:40:00|137.19|134.79|137.78|135.38|138.04|135.64|137.19|134.79|0
1657194300000|2022-07-07 11:45:00|138.04|135.64|137.65|135.25|138.04|135.64|137.11|134.71|0
1657194600000|2022-07-07 11:50:00|137.61|135.21|138.03|135.63|138.29|135.89|137.27|134.87|0
1657194900000|2022-07-07 11:55:00|138.12|135.72|138.97|136.57|139.22|136.82|138.12|135.72|0
1657195200000|2022-07-07 12:00:00|138.88|136.48|138.62|136.22|139.48|137.08|138.2|135.8|0
1657195500000|2022-07-07 12:05:00|138.71|136.31|138.79|136.39|139.05|136.65|138.45|136.05|0
1657195800000|2022-07-07 12:10:00|138.88|136.48|138.37|135.97|139.22|136.82|138.37|135.97|0
1657196100000|2022-07-07 12:15:00|138.41|136.01|137.1|134.7|138.62|136.22|137.1|134.7|0
1657196400000|2022-07-07 12:20:00|137.18|134.78|137.94|135.54|138.7|136.3|137.18|134.78|0
1657196700000|2022-07-07 12:25:00|137.9|135.5|137.81|135.41|138.45|136.05|137.6|135.2|0
1657197000000|2022-07-07 12:30:00|137.89|135.49|137.26|134.86|138.87|136.47|136.8|134.4|0
1657197300000|2022-07-07 12:35:00|137.13|134.73|137.77|135.37|138.19|135.79|136.92|134.52|0
1657197600000|2022-07-07 12:40:00|137.64|135.24|139.04|136.64|139.21|136.81|137.64|135.24|0
1657197900000|2022-07-07 12:45:00|139.12|136.72|137.95|135.55|140.46|138.06|137.57|135.17|0
1657198200000|2022-07-07 12:50:00|138.12|135.72|140.63|138.23|140.63|138.23|138.12|135.72|0
1657198500000|2022-07-07 12:55:00|140.54|138.14|139.64|137.24|140.71|138.31|139.64|137.24|0
1657198800000|2022-07-07 13:00:00|139.6|137.2|140.45|138.05|140.97|138.57|139.51|137.11|0
1657199100000|2022-07-07 13:05:00|140.37|137.97|139.38|136.98|140.88|138.48|139|136.6|0
1657199400000|2022-07-07 13:10:00|139.34|136.94|139.93|137.53|140.11|137.71|139.17|136.77|0
1657199700000|2022-07-07 13:15:00|139.85|137.45|139.17|136.77|139.85|137.45|138.78|136.38|0
1657200000000|2022-07-07 13:20:00|139.08|136.68|139|136.6|139.08|136.68|138.57|136.17|0
1657200300000|2022-07-07 13:25:00|139.08|136.68|139.84|137.44|140.19|137.79|139.08|136.68|0
1657200600000|2022-07-07 13:30:00|140.06|137.66|144.41|142.01|144.41|142.01|140.06|137.66|0
1657200900000|2022-07-07 13:35:00|144.49|142.09|146.23|143.83|147.46|145.06|143.88|141.48|0
1657201200000|2022-07-07 13:40:00|146.58|144.18|147.54|145.14|148.25|145.85|145.79|143.39|0
1657201500000|2022-07-07 13:45:00|148.07|145.67|148.96|146.56|149.22|146.82|146.84|144.44|0
1657201800000|2022-07-07 13:50:00|149.22|146.82|148.95|146.55|149.4|147|147.1|144.7|0
1657202100000|2022-07-07 13:55:00|149.04|146.64|148.69|146.29|149.04|146.64|147.8|145.4|0
1657202400000|2022-07-07 14:00:00|148.78|146.38|145.61|143.21|148.78|146.38|144.48|142.08|0
1657202700000|2022-07-07 14:05:00|145.43|143.03|145.87|143.47|146.22|143.82|144.13|141.73|0
1657203000000|2022-07-07 14:10:00|145.96|143.56|146.13|143.73|146.83|144.43|144.91|142.51|0
1657203300000|2022-07-07 14:15:00|146.3|143.9|144.91|142.51|147.01|144.61|144.38|141.98|0
1657203600000|2022-07-07 14:20:00|144.73|142.33|143.92|141.52|151|148.6|133.54|131.14|0
1657203900000|2022-07-07 14:25:00|143.75|141.35|145.14|142.74|145.23|142.83|143.75|141.35|0
1657204200000|2022-07-07 14:30:00|145.32|142.92|146.82|144.42|146.87|144.47|144.97|142.57|0
1657204500000|2022-07-07 14:35:00|146.87|144.47|146.1|143.7|148.19|145.79|145.31|142.91|0
1657204800000|2022-07-07 14:40:00|146.27|143.87|145.57|143.17|146.62|144.22|145.57|143.17|0
1657205100000|2022-07-07 14:45:00|145.66|143.26|147.5|145.1|147.5|145.1|144.87|142.47|0
1657205400000|2022-07-07 14:50:00|147.41|145.01|149.1|146.7|149.19|146.79|146.88|144.48|0
1657205700000|2022-07-07 14:55:00|149.18|146.78|148.15|145.75|149.18|146.78|147.94|145.54|0
1657206000000|2022-07-07 15:00:00|148.24|145.84|149.83|147.43|149.83|147.43|147.88|145.48|0
1657206300000|2022-07-07 15:05:00|149.75|147.35|149.57|147.17|150.46|148.06|149.57|147.17|0
1657206600000|2022-07-07 15:10:00|149.48|147.08|148.9|146.5|149.65|147.25|148.85|146.45|0
1657206900000|2022-07-07 15:15:00|148.94|146.54|148.94|146.54|149.92|147.52|148.76|146.36|0
1657207200000|2022-07-07 15:20:00|148.85|146.45|147.79|145.39|149.47|147.07|146.99|144.59|0
1657207500000|2022-07-07 15:25:00|147.96|145.56|147.61|145.21|149.2|146.8|147.43|145.03|0
1657207800000|2022-07-07 15:30:00|147.43|145.03|148.18|145.78|148.18|145.78|146.9|144.5|0
1657208100000|2022-07-07 15:35:00|147.87|145.47|147.96|145.56|148.67|146.27|147.52|145.12|0
1657208400000|2022-07-07 15:40:00|148.05|145.65|148.75|146.35|149.55|147.15|147.78|145.38|0
1657208700000|2022-07-07 15:45:00|148.84|146.44|149.64|147.24|149.73|147.33|148.58|146.18|0
1657209000000|2022-07-07 15:50:00|149.73|147.33|149.02|146.62|150.18|147.78|148.49|146.09|0
1657209300000|2022-07-07 15:55:00|148.93|146.53|149.99|147.59|149.99|147.59|148.57|146.17|0
1657209600000|2022-07-07 16:00:00|149.9|147.5|150.35|147.95|150.35|147.95|149.64|147.24|0
1657209900000|2022-07-07 16:05:00|150.3|147.9|149.99|147.59|150.71|148.31|149.46|147.06|0
1657210200000|2022-07-07 16:10:00|150.03|147.63|150.39|147.99|151.1|148.7|149.94|147.54|0
1657210500000|2022-07-07 16:15:00|150.48|148.08|151.19|148.79|151.23|148.83|150.03|147.63|0
1657210800000|2022-07-07 16:20:00|151.1|148.7|150.92|148.52|151.19|148.79|150.3|147.9|0
1657211100000|2022-07-07 16:25:00|150.96|148.56|151.1|148.7|151.5|149.1|150.65|148.25|0
1657211400000|2022-07-07 16:30:00|151.28|148.88|152.08|149.68|152.08|149.68|151.01|148.61|0
1657211700000|2022-07-07 16:35:00|152.17|149.77|152.06|149.66|153.58|151.18|151.97|149.57|0
1657212000000|2022-07-07 16:40:00|152.24|149.84|151.79|149.39|152.69|150.29|151.79|149.39|0
1657212300000|2022-07-07 16:45:00|151.88|149.48|151.34|148.94|152.6|150.2|151.25|148.85|0
1657212600000|2022-07-07 16:50:00|151.25|148.85|151.25|148.85|151.88|149.48|150.72|148.32|0
1657212900000|2022-07-07 16:55:00|151.16|148.76|151.88|149.48|151.97|149.57|150.72|148.32|0
1657213200000|2022-07-07 17:00:00|151.79|149.39|151.25|148.85|152.33|149.93|151.07|148.67|0
1657213500000|2022-07-07 17:05:00|151.07|148.67|151.34|148.94|151.79|149.39|150.45|148.05|0
1657213800000|2022-07-07 17:10:00|151.43|149.03|150|147.6|151.43|149.03|149.64|147.24|0
1657214100000|2022-07-07 17:15:00|150.17|147.77|150.53|148.13|150.62|148.22|149.73|147.33|0
1657214400000|2022-07-07 17:20:00|150.62|148.22|150.35|147.95|150.89|148.49|149.99|147.59|0
1657214700000|2022-07-07 17:25:00|150.26|147.86|149.81|147.41|150.44|148.04|149.64|147.24|0
1657215000000|2022-07-07 17:30:00|149.73|147.33|150.97|148.57|150.97|148.57|149.55|147.15|0
1657215300000|2022-07-07 17:35:00|150.92|148.52|151.33|148.93|151.51|149.11|150.79|148.39|0
1657215600000|2022-07-07 17:40:00|151.28|148.88|152.13|149.73|152.13|149.73|151.28|148.88|0
1657215900000|2022-07-07 17:45:00|152.22|149.82|152.22|149.82|152.76|150.36|152.04|149.64|0
1657216200000|2022-07-07 17:50:00|152.31|149.91|152.76|150.36|152.76|150.36|152.04|149.64|0
1657216500000|2022-07-07 17:55:00|152.85|150.45|153.49|151.09|153.49|151.09|152.76|150.36|0
1657216800000|2022-07-07 18:00:00|153.4|151|153.94|151.54|154.67|152.27|153.31|150.91|0
1657217100000|2022-07-07 18:05:00|153.85|151.45|154.3|151.9|154.67|152.27|153.76|151.36|0
1657217400000|2022-07-07 18:10:00|154.12|151.72|154.66|152.26|154.85|152.45|154.03|151.63|0
1657217700000|2022-07-07 18:15:00|154.57|152.17|154.57|152.17|154.66|152.26|154.03|151.63|0
1657218000000|2022-07-07 18:20:00|154.66|152.26|155.49|153.09|155.49|153.09|154.48|152.08|0
1657218300000|2022-07-07 18:25:00|155.58|153.18|155.76|153.36|155.85|153.45|155.31|152.91|0
1657218600000|2022-07-07 18:30:00|155.58|153.18|154.67|152.27|155.76|153.36|154.58|152.18|0
1657218900000|2022-07-07 18:35:00|154.12|151.72|155.03|152.63|155.12|152.72|153.58|151.18|0
1657219200000|2022-07-07 18:40:00|155.12|152.72|153.76|151.36|155.12|152.72|153.49|151.09|0
1657219500000|2022-07-07 18:45:00|153.67|151.27|154.75|152.35|154.84|152.44|153.67|151.27|0
1657219800000|2022-07-07 18:50:00|154.84|152.44|154.21|151.81|154.84|152.44|154.03|151.63|0
1657220100000|2022-07-07 18:55:00|154.3|151.9|155.39|152.99|155.57|153.17|154.21|151.81|0
1657220400000|2022-07-07 19:00:00|155.48|153.08|156.02|153.62|156.11|153.71|155.11|152.71|0
1657220700000|2022-07-07 19:05:00|156.2|153.8|156.57|154.17|156.93|154.53|155.84|153.44|0
1657221000000|2022-07-07 19:10:00|156.66|154.26|157.85|155.45|157.94|155.54|156.29|153.89|0
1657221300000|2022-07-07 19:15:00|157.94|155.54|158.21|155.81|158.67|156.27|157.76|155.36|0
1657221600000|2022-07-07 19:20:00|158.12|155.72|157.29|154.89|158.86|156.46|157.2|154.8|0
1657221900000|2022-07-07 19:25:00|157.2|154.8|156.01|153.61|157.57|155.17|156.01|153.61|0
1657222200000|2022-07-07 19:30:00|156.1|153.7|157.02|154.62|157.47|155.07|155.92|153.52|0
1657222500000|2022-07-07 19:35:00|157.11|154.71|155.01|152.61|157.75|155.35|154.74|152.34|0
1657222800000|2022-07-07 19:40:00|154.92|152.52|155.19|152.79|156.1|153.7|154.74|152.34|0
1657223100000|2022-07-07 19:45:00|155.1|152.7|155.82|153.42|156.28|153.88|154.46|152.06|0
1657223400000|2022-07-07 19:50:00|156.64|154.24|155.55|153.15|156.92|154.52|154.37|151.97|0
1657223700000|2022-07-07 19:55:00|155.18|152.78|156.09|153.69|156.82|154.42|154.91|152.51|0
1657224000000|2022-07-07 20:00:00|155.09|152.69|154.36|151.96|155.36|152.96|154.18|151.78|0
1657224300000|2022-07-07 20:05:00|154.27|151.87|154.36|151.96|154.82|152.42|154.23|151.83|0
1657224600000|2022-07-07 20:10:00|154.27|151.87|153.91|151.51|154.72|152.32|153.82|151.42|0
1657224900000|2022-07-07 20:15:00|154.11|151.31|153.66|150.86|154.11|151.31|153.39|150.59|0
1657225200000|2022-07-07 20:20:00|153.75|150.95|153.65|150.85|153.84|151.04|153.52|150.72|0
1657225500000|2022-07-07 20:25:00|153.74|150.94|154.63|151.83|154.63|151.83|153.74|150.94|0
1657225800000|2022-07-07 20:30:00|154.54|151.74|154.44|151.64|154.81|152.01|154.26|151.46|0
1657226100000|2022-07-07 20:35:00|154.35|151.55|154.44|151.64|154.72|151.92|154.31|151.51|0
1657226400000|2022-07-07 20:40:00|154.53|151.73|154.44|151.64|154.62|151.82|154.26|151.46|0
1657226700000|2022-07-07 20:45:00|154.35|151.55|153.94|151.14|154.71|151.91|153.9|151.1|0
1657227000000|2022-07-07 20:50:00|153.9|151.1|154.35|151.55|154.44|151.64|153.9|151.1|0
1657227300000|2022-07-07 20:55:00|154.44|151.64|154.39|151.59|154.53|151.73|154.26|151.46|0
1657227600000|2022-07-07 21:00:00|154.3|151.5|153.81|151.01|154.37|151.57|153.51|150.71|0
1657227900000|2022-07-07 21:05:00|153.74|150.94|153.7|150.9|153.81|151.01|153.69|150.89|0
1657228200000|2022-07-07 21:10:00|153.72|150.92|153.77|150.97|153.82|151.02|153.62|150.82|0
1657228500000|2022-07-07 21:15:00|153.79|150.99|153.83|151.03|153.86|151.06|153.71|150.91|0
1657228800000|2022-07-07 21:20:00|153.85|151.05|154.15|151.35|154.49|151.69|153.85|151.05|0
1657229100000|2022-07-07 21:25:00|154.16|151.36|154.28|151.48|154.44|151.64|154.12|151.32|0
1657229400000|2022-07-07 21:30:00|154.21|151.41|154.51|151.71|154.65|151.85|154.21|151.41|0
1657229700000|2022-07-07 21:35:00|154.52|151.72|154.56|151.76|154.64|151.84|154.52|151.72|0
1657230000000|2022-07-07 21:40:00|154.58|151.78|154.4|151.6|154.58|151.78|154.34|151.54|0
1657230300000|2022-07-07 21:45:00|154.39|151.59|154.44|151.64|154.61|151.81|154.39|151.59|0
1657230600000|2022-07-07 21:50:00|154.36|151.56|154.04|151.24|154.36|151.56|153.99|151.19|0
1657230900000|2022-07-07 21:55:00|154.08|151.28|153.62|150.82|154.22|151.42|153.62|150.82|0
1657231200000|2022-07-07 22:00:00|153.65|150.85|154.41|151.61|154.5|151.7|153.47|150.67|0
1657231500000|2022-07-07 22:05:00|154.37|151.57|154.59|151.79|154.82|152.02|154.28|151.48|0
1657231800000|2022-07-07 22:10:00|154.64|151.84|154.68|151.88|154.77|151.97|154.32|151.52|0
1657232100000|2022-07-07 22:15:00|154.59|151.79|154.41|151.61|154.77|151.97|154.32|151.52|0
1657232400000|2022-07-07 22:20:00|154.45|151.65|154.77|151.97|154.77|151.97|154.18|151.38|0
1657232700000|2022-07-07 22:25:00|154.68|151.88|154.49|151.69|154.68|151.88|154.49|151.69|0
1657233000000|2022-07-07 22:30:00|154.58|151.78|154.04|151.24|154.58|151.78|153.95|151.15|0
1657233300000|2022-07-07 22:35:00|153.95|151.15|153.5|150.7|154.13|151.33|153.5|150.7|0
1657233600000|2022-07-07 22:40:00|153.59|150.79|153.68|150.88|153.77|150.97|153.41|150.61|0
1657233900000|2022-07-07 22:45:00|153.59|150.79|153.77|150.97|154.13|151.33|153.41|150.61|0
1657234200000|2022-07-07 22:50:00|153.81|151.01|154.12|151.32|154.13|151.33|153.76|150.96|0
1657234500000|2022-07-07 22:55:00|154.03|151.23|154.48|151.68|154.67|151.87|153.94|151.14|0
1657234800000|2022-07-07 23:00:00|154.57|151.77|154.12|151.32|154.76|151.96|153.76|150.96|0
1657235100000|2022-07-07 23:05:00|154.07|151.27|153.13|150.33|154.07|151.27|152.86|150.06|0
1657235400000|2022-07-07 23:10:00|153.08|150.28|153.4|150.6|153.58|150.78|152.95|150.15|0
1657235700000|2022-07-07 23:15:00|153.49|150.69|153.3|150.5|153.94|151.14|153.3|150.5|0
1657236000000|2022-07-07 23:20:00|153.21|150.41|153.57|150.77|153.57|150.77|153.12|150.32|0
1657236300000|2022-07-07 23:25:00|153.66|150.86|153.7|150.9|153.75|150.95|153.48|150.68|0
1657236600000|2022-07-07 23:30:00|153.75|150.95|153.66|150.86|153.75|150.95|153.3|150.5|0
1657236900000|2022-07-07 23:35:00|153.75|150.95|153.84|151.04|154.11|151.31|153.75|150.95|0
1657237200000|2022-07-07 23:40:00|153.66|150.86|154.02|151.22|154.33|151.53|153.21|150.41|0
1657237500000|2022-07-07 23:45:00|153.75|150.95|153.92|151.12|154.06|151.26|153.29|150.49|0
1657237800000|2022-07-07 23:50:00|153.97|151.17|153.83|151.03|154.01|151.21|153.47|150.67|0
1657238100000|2022-07-07 23:55:00|153.92|151.12|153.38|150.58|153.92|151.12|153.38|150.58|0
1657238400000|2022-07-08 00:00:00|153.42|150.62|153.92|151.12|155.28|152.48|153.42|150.62|0
1657238700000|2022-07-08 00:05:00|153.83|151.03|152.66|149.86|153.83|151.03|152.3|149.5|0
1657239000000|2022-07-08 00:10:00|152.61|149.81|152.57|149.77|153.02|150.22|152.48|149.68|0
1657239300000|2022-07-08 00:15:00|152.66|149.86|153.46|150.66|153.46|150.66|152.39|149.59|0
1657239600000|2022-07-08 00:20:00|153.55|150.75|153.14|150.34|153.55|150.75|152.56|149.76|0
1657239900000|2022-07-08 00:25:00|153.1|150.3|153.23|150.43|153.37|150.57|152.83|150.03|0
1657240200000|2022-07-08 00:30:00|153.19|150.39|152.96|150.16|153.41|150.61|152.83|150.03|0
1657240500000|2022-07-08 00:35:00|152.92|150.12|153.82|151.02|153.91|151.11|152.92|150.12|0
1657240800000|2022-07-08 00:40:00|153.91|151.11|154.45|151.65|155.17|152.37|153.82|151.02|0
1657241100000|2022-07-08 00:45:00|154.36|151.56|154.45|151.65|154.58|151.78|154.17|151.37|0
1657241400000|2022-07-08 00:50:00|154.49|151.69|154.9|152.1|155.21|152.41|154.31|151.51|0
1657241700000|2022-07-08 00:55:00|154.94|152.14|155.21|152.41|155.57|152.77|154.76|151.96|0
1657242000000|2022-07-08 01:00:00|155.17|152.37|154.53|151.73|155.48|152.68|154.53|151.73|0
1657242300000|2022-07-08 01:05:00|154.35|151.55|154.48|151.68|154.71|151.91|154.26|151.46|0
1657242600000|2022-07-08 01:10:00|154.44|151.64|155.07|152.27|155.16|152.36|154.44|151.64|0
1657242900000|2022-07-08 01:15:00|155.16|152.36|155.29|152.49|156.16|153.36|154.98|152.18|0
1657243200000|2022-07-08 01:20:00|155.25|152.45|155.2|152.4|155.34|152.54|154.89|152.09|0
1657243500000|2022-07-08 01:25:00|155.16|152.36|155.61|152.81|155.79|152.99|155.07|152.27|0
1657243800000|2022-07-08 01:30:00|155.65|152.85|154.79|151.99|155.93|153.13|154.7|151.9|0
1657244100000|2022-07-08 01:35:00|154.83|152.03|154.7|151.9|154.83|152.03|154.25|151.45|0
1657244400000|2022-07-08 01:40:00|154.61|151.81|155.33|152.53|155.42|152.62|154.43|151.63|0
1657244700000|2022-07-08 01:45:00|155.42|152.62|154.51|151.71|155.42|152.62|154.24|151.44|0
1657245000000|2022-07-08 01:50:00|154.42|151.62|153.79|150.99|154.6|151.8|153.52|150.72|0
1657245300000|2022-07-08 01:55:00|153.7|150.9|153.97|151.17|154.06|151.26|153.43|150.63|0
1657245600000|2022-07-08 02:00:00|154.06|151.26|154.15|151.35|154.6|151.8|154.06|151.26|0
1657245900000|2022-07-08 02:05:00|154.06|151.26|153.61|150.81|154.15|151.35|153.52|150.72|0
1657246200000|2022-07-08 02:10:00|153.56|150.76|154.05|151.25|154.33|151.53|153.56|150.76|0
1657246500000|2022-07-08 02:15:00|154.14|151.34|154.23|151.43|154.41|151.61|153.92|151.12|0
1657246800000|2022-07-08 02:20:00|154.32|151.52|154.41|151.61|154.59|151.79|154.23|151.43|0
1657247100000|2022-07-08 02:25:00|154.5|151.7|154.86|152.06|154.95|152.15|154.05|151.25|0
1657247400000|2022-07-08 02:30:00|155.04|152.24|153.78|150.98|155.54|152.74|153.6|150.8|0
1657247700000|2022-07-08 02:35:00|153.69|150.89|154.41|151.61|154.5|151.7|153.51|150.71|0
1657248000000|2022-07-08 02:40:00|154.36|151.56|153.68|150.88|154.59|151.79|153.68|150.88|0
1657248300000|2022-07-08 02:45:00|153.59|150.79|152.33|149.53|153.59|150.79|151.89|149.09|0
1657248600000|2022-07-08 02:50:00|152.2|149.4|152.78|149.98|153|150.2|152.06|149.26|0
1657248900000|2022-07-08 02:55:00|152.73|149.93|150.81|148.01|152.82|150.02|150.28|147.48|0
1657249200000|2022-07-08 03:00:00|150.72|147.92|151.21|148.41|151.7|148.9|150.19|147.39|0
1657249500000|2022-07-08 03:05:00|151.17|148.37|151.56|148.76|151.79|148.99|150.81|148.01|0
1657249800000|2022-07-08 03:10:00|151.61|148.81|151.88|149.08|152.32|149.52|151.25|148.45|0
1657250100000|2022-07-08 03:15:00|151.97|149.17|151.79|148.99|152.23|149.43|151.52|148.72|0
1657250400000|2022-07-08 03:20:00|151.74|148.94|152.27|149.47|152.27|149.47|151.43|148.63|0
1657250700000|2022-07-08 03:25:00|152.32|149.52|151.69|148.89|152.59|149.79|151.34|148.54|0
1657251000000|2022-07-08 03:30:00|151.87|149.07|152.05|149.25|153.13|150.33|151.87|149.07|0
1657251300000|2022-07-08 03:35:00|152.23|149.43|151.87|149.07|152.5|149.7|151.87|149.07|0
1657251600000|2022-07-08 03:40:00|151.96|149.16|150.97|148.17|152.05|149.25|150.8|148|0
1657251900000|2022-07-08 03:45:00|151.06|148.26|151.42|148.62|151.64|148.84|150.22|147.42|0
1657252200000|2022-07-08 03:50:00|151.33|148.53|151.15|148.35|151.42|148.62|150.66|147.86|0
1657252500000|2022-07-08 03:55:00|151.06|148.26|150.35|147.55|151.06|148.26|150.17|147.37|0
1657252800000|2022-07-08 04:00:00|150.39|147.59|151.37|148.57|151.41|148.61|150.26|147.46|0
1657253100000|2022-07-08 04:05:00|151.41|148.61|151.32|148.52|151.59|148.79|150.52|147.72|0
1657253400000|2022-07-08 04:10:00|151.41|148.61|150.79|147.99|151.5|148.7|150.61|147.81|0
1657253700000|2022-07-08 04:15:00|150.78|147.98|150.61|147.81|151.14|148.34|150.61|147.81|0
1657254000000|2022-07-08 04:20:00|150.69|147.89|150.96|148.16|150.96|148.16|150.65|147.85|0
1657254300000|2022-07-08 04:25:00|150.87|148.07|150.87|148.07|151.05|148.25|150.56|147.76|0
1657254600000|2022-07-08 04:30:00|151.14|148.34|151.09|148.29|151.76|148.96|150.96|148.16|0
1657254900000|2022-07-08 04:35:00|151.13|148.33|151.13|148.33|151.4|148.6|150.78|147.98|0
1657255200000|2022-07-08 04:40:00|151.04|148.24|151.04|148.24|151.31|148.51|150.78|147.98|0
1657255500000|2022-07-08 04:45:00|150.95|148.15|151.04|148.24|151.04|148.24|150.68|147.88|0
1657255800000|2022-07-08 04:50:00|150.99|148.19|151.22|148.42|151.22|148.42|150.86|148.06|0
1657256100000|2022-07-08 04:55:00|151.31|148.51|151.97|149.17|152.2|149.4|151.31|148.51|0
1657256400000|2022-07-08 05:00:00|152.02|149.22|151.3|148.5|152.29|149.49|151.3|148.5|0
1657256700000|2022-07-08 05:05:00|151.39|148.59|151.48|148.68|151.7|148.9|151.03|148.23|0
1657257000000|2022-07-08 05:10:00|151.39|148.59|151.12|148.32|151.84|149.04|151.03|148.23|0
1657257300000|2022-07-08 05:15:00|151.16|148.36|151.34|148.54|151.83|149.03|151.03|148.23|0
1657257600000|2022-07-08 05:20:00|151.3|148.5|150.49|147.69|151.3|148.5|150.49|147.69|0
1657257900000|2022-07-08 05:25:00|150.58|147.78|150.94|148.14|151.47|148.67|150.58|147.78|0
1657258200000|2022-07-08 05:30:00|150.85|148.05|151.2|148.4|151.29|148.49|150.58|147.78|0
1657258500000|2022-07-08 05:35:00|151.29|148.49|150.84|148.04|151.65|148.85|150.84|148.04|0
1657258800000|2022-07-08 05:40:00|150.76|147.96|149.87|147.07|150.93|148.13|149.69|146.89|0
1657259100000|2022-07-08 05:45:00|149.78|146.98|150.49|147.69|150.49|147.69|149.6|146.8|0
1657259400000|2022-07-08 05:50:00|150.4|147.6|149.24|146.44|150.48|147.68|149.24|146.44|0
1657259700000|2022-07-08 05:55:00|149.33|146.53|149.42|146.62|149.68|146.88|148.8|146|0
1657260000000|2022-07-08 06:00:00|149.59|146.79|149.95|147.15|150.48|147.68|149.59|146.79|0
1657260300000|2022-07-08 06:05:00|149.86|147.06|150.52|147.72|150.88|148.08|149.77|146.97|0
1657260600000|2022-07-08 06:10:00|150.57|147.77|150.61|147.81|151.28|148.48|150.52|147.72|0
1657260900000|2022-07-08 06:15:00|150.57|147.77|150.21|147.41|150.92|148.12|149.9|147.1|0
1657261200000|2022-07-08 06:20:00|150.3|147.5|149.59|146.79|150.34|147.54|149.59|146.79|0
1657261500000|2022-07-08 06:25:00|149.67|146.87|149.24|146.44|149.67|146.87|148.17|145.37|0
1657261800000|2022-07-08 06:30:00|149.2|146.4|148.89|146.09|149.29|146.49|148.85|146.05|0
1657262100000|2022-07-08 06:35:00|148.85|146.05|149.55|146.75|149.64|146.84|148.67|145.87|0
1657262400000|2022-07-08 06:40:00|149.46|146.66|149.64|146.84|149.73|146.93|149.37|146.57|0
1657262700000|2022-07-08 06:45:00|149.68|146.88|150.26|147.46|150.48|147.68|149.64|146.84|0
1657263000000|2022-07-08 06:50:00|150.17|147.37|150.7|147.9|150.79|147.99|150.17|147.37|0
1657263300000|2022-07-08 06:55:00|150.79|147.99|151.51|148.15|151.6|148.24|150.7|147.44|0
1657263600000|2022-07-08 07:00:00|151.42|148.06|150.89|147.53|151.69|148.33|150.53|147.17|0
1657263900000|2022-07-08 07:05:00|150.83|147.95|150.23|147.83|150.92|148.04|149.61|147.21|0
1657264200000|2022-07-08 07:10:00|150.27|147.87|150.23|147.83|151.03|148.63|149.87|147.47|0
1657264500000|2022-07-08 07:15:00|150.32|147.92|151.07|148.67|151.34|148.94|150.23|147.83|0
1657264800000|2022-07-08 07:20:00|151.03|148.63|151.65|149.25|151.83|149.43|150.85|148.45|0
1657265100000|2022-07-08 07:25:00|151.6|149.2|151.11|148.71|151.92|149.52|151.02|148.62|0
1657265400000|2022-07-08 07:30:00|151.07|148.67|152.45|150.05|152.63|150.23|151.07|148.67|0
1657265700000|2022-07-08 07:35:00|152.54|150.14|152.9|150.5|153.62|151.22|152.45|150.05|0
1657266000000|2022-07-08 07:40:00|152.94|150.54|152|149.6|153.26|150.86|151.91|149.51|0
1657266300000|2022-07-08 07:45:00|152.04|149.64|151.73|149.33|152.09|149.69|151.37|148.97|0
1657266600000|2022-07-08 07:50:00|151.68|149.28|151.01|148.61|151.77|149.37|150.66|148.26|0
1657266900000|2022-07-08 07:55:00|151.1|148.7|152.11|149.71|152.16|149.76|151.1|148.7|0
1657267200000|2022-07-08 08:00:00|151.94|149.54|152.2|149.8|152.29|149.89|151.85|149.45|0
1657267500000|2022-07-08 08:05:00|152.16|149.76|153.37|150.97|153.55|151.15|151.93|149.53|0
1657267800000|2022-07-08 08:10:00|153.46|151.06|152.96|150.56|153.82|151.42|152.74|150.34|0
1657268100000|2022-07-08 08:15:00|153.14|150.74|152.56|150.16|153.19|150.79|152.24|149.84|0
1657268400000|2022-07-08 08:20:00|152.33|149.93|151.66|149.26|152.33|149.93|151.21|148.81|0
1657268700000|2022-07-08 08:25:00|151.57|149.17|151.03|148.63|151.84|149.44|151.03|148.63|0
1657269000000|2022-07-08 08:30:00|150.94|148.54|150.32|147.92|150.98|148.58|150.18|147.78|0
1657269300000|2022-07-08 08:35:00|150.23|147.83|149.74|147.34|150.41|148.01|149.61|147.21|0
1657269600000|2022-07-08 08:40:00|149.69|147.29|150.4|148|150.4|148|149.61|147.21|0
1657269900000|2022-07-08 08:45:00|150.23|147.83|149.75|147.35|150.23|147.83|149.31|146.91|0
1657270200000|2022-07-08 08:50:00|149.7|147.3|150.64|148.24|150.73|148.33|149.48|147.08|0
1657270500000|2022-07-08 08:55:00|150.73|148.33|149.75|147.35|150.73|148.33|149.66|147.26|0
1657270800000|2022-07-08 09:00:00|149.79|147.39|148.86|146.46|149.92|147.52|148.59|146.19|0
1657271100000|2022-07-08 09:05:00|148.77|146.37|148.68|146.28|148.95|146.55|148.59|146.19|0
1657271400000|2022-07-08 09:10:00|148.59|146.19|148.41|146.01|149.12|146.72|148.32|145.92|0
1657271700000|2022-07-08 09:15:00|148.32|145.92|148.15|145.75|149.3|146.9|148.15|145.75|0
1657272000000|2022-07-08 09:20:00|148.06|145.66|148.85|146.45|148.94|146.54|147.79|145.39|0
1657272300000|2022-07-08 09:25:00|148.76|146.36|149.38|146.98|149.56|147.16|148.41|146.01|0
1657272600000|2022-07-08 09:30:00|149.42|147.02|150.44|148.04|150.53|148.13|149.25|146.85|0
1657272900000|2022-07-08 09:35:00|150.49|148.09|151.25|148.85|151.25|148.85|150.27|147.87|0
1657273200000|2022-07-08 09:40:00|151.42|149.02|151.87|149.47|152.18|149.78|151.16|148.76|0
1657273500000|2022-07-08 09:45:00|151.96|149.56|151.29|148.89|152.05|149.65|151.24|148.84|0
1657273800000|2022-07-08 09:50:00|151.06|148.66|151.24|148.84|151.69|149.29|150.97|148.57|0
1657274100000|2022-07-08 09:55:00|151.19|148.79|151.82|149.42|152.31|149.91|151.19|148.79|0
1657274400000|2022-07-08 10:00:00|151.69|149.29|152.13|149.73|152.49|150.09|151.69|149.29|0
1657274700000|2022-07-08 10:05:00|152.22|149.82|153.48|151.08|153.48|151.08|152.13|149.73|0
1657275000000|2022-07-08 10:10:00|153.43|151.03|153.39|150.99|154.25|151.85|152.58|150.18|0
1657275300000|2022-07-08 10:15:00|153.48|151.08|154.74|152.34|154.74|152.34|153.3|150.9|0
1657275600000|2022-07-08 10:20:00|154.83|152.43|155.11|152.71|155.24|152.84|154.2|151.8|0
1657275900000|2022-07-08 10:25:00|155.24|152.84|155.65|153.25|156.98|154.58|154.83|152.43|0
1657276200000|2022-07-08 10:30:00|155.56|153.16|155.6|153.2|156.29|153.89|155.1|152.7|0
1657276500000|2022-07-08 10:35:00|155.47|153.07|154.92|152.52|155.78|153.38|154.38|151.98|0
1657276800000|2022-07-08 10:40:00|155.01|152.61|154.74|152.34|155.01|152.61|154.46|152.06|0
1657277100000|2022-07-08 10:45:00|154.83|152.43|153.83|151.43|154.83|152.43|153.74|151.34|0
1657277400000|2022-07-08 10:50:00|153.92|151.52|152.2|149.8|154.05|151.65|152.12|149.72|0
1657277700000|2022-07-08 10:55:00|152.03|149.63|151.31|148.91|152.03|149.63|150.68|148.28|0
1657278000000|2022-07-08 11:00:00|151.4|149|152.02|149.62|152.29|149.89|151.4|149|0
1657278300000|2022-07-08 11:05:00|152.07|149.67|151.17|148.77|152.11|149.71|151.04|148.64|0
1657278600000|2022-07-08 11:10:00|151.21|148.81|151.93|149.53|152.38|149.98|151.12|148.72|0
1657278900000|2022-07-08 11:15:00|151.75|149.35|152.92|150.52|152.92|150.52|151.75|149.35|0
1657279200000|2022-07-08 11:20:00|152.87|150.47|153.73|151.33|153.82|151.42|152.51|150.11|0
1657279500000|2022-07-08 11:25:00|153.82|151.42|153.09|150.69|153.91|151.51|152.55|150.15|0
1657279800000|2022-07-08 11:30:00|153.18|150.78|153.36|150.96|153.81|151.41|153.05|150.65|0
1657280100000|2022-07-08 11:35:00|153.27|150.87|153|150.6|153.36|150.96|152.37|149.97|0
1657280400000|2022-07-08 11:40:00|152.86|150.46|152.32|149.92|153.09|150.69|151.74|149.34|0
1657280700000|2022-07-08 11:45:00|152.37|149.97|153.63|151.23|153.63|151.23|152.37|149.97|0
1657281000000|2022-07-08 11:50:00|153.54|151.14|153.49|151.09|153.9|151.5|152.99|150.59|0
1657281300000|2022-07-08 11:55:00|153.44|151.04|152.99|150.59|153.49|151.09|152.27|149.87|0
1657281600000|2022-07-08 12:00:00|152.9|150.5|153.89|151.49|153.89|151.49|152.72|150.32|0
1657281900000|2022-07-08 12:05:00|153.8|151.4|153.26|150.86|153.8|151.4|152.9|150.5|0
1657282200000|2022-07-08 12:10:00|153.17|150.77|153.98|151.58|154.07|151.67|153.08|150.68|0
1657282500000|2022-07-08 12:15:00|153.89|151.49|153.8|151.4|154.52|152.12|153.71|151.31|0
1657282800000|2022-07-08 12:20:00|153.89|151.49|153.89|151.49|154.7|152.3|153.62|151.22|0
1657283100000|2022-07-08 12:25:00|153.84|151.44|153.84|151.44|154.34|151.94|153.34|150.94|0
1657283400000|2022-07-08 12:30:00|153.79|151.39|149.05|146.65|153.79|151.39|145.09|142.69|0
1657283700000|2022-07-08 12:35:00|149.67|147.27|149.67|147.27|151.18|148.78|148.12|145.72|0
1657284000000|2022-07-08 12:40:00|149.76|147.36|146.06|143.66|149.76|147.36|145.97|143.57|0
1657284300000|2022-07-08 12:45:00|146.23|143.83|143.25|140.85|146.93|144.53|141.88|139.48|0
1657284600000|2022-07-08 12:50:00|143.16|140.76|145.33|142.93|145.94|143.54|143.16|140.76|0
1657284900000|2022-07-08 12:55:00|145.24|142.84|147.51|145.11|147.69|145.29|145.24|142.84|0
1657285200000|2022-07-08 13:00:00|147.86|145.46|148.97|146.57|149.1|146.7|147.6|145.2|0
1657285500000|2022-07-08 13:05:00|148.92|146.52|148.13|145.73|149.19|146.79|147.16|144.76|0
1657285800000|2022-07-08 13:10:00|148.26|145.86|148.74|146.34|148.83|146.43|146.89|144.49|0
1657286100000|2022-07-08 13:15:00|148.83|146.43|149.27|146.87|149.36|146.96|147.86|145.46|0
1657286400000|2022-07-08 13:20:00|149.36|146.96|148.92|146.52|149.36|146.96|148.12|145.72|0
1657286700000|2022-07-08 13:25:00|149.09|146.69|149.27|146.87|149.45|147.05|147.94|145.54|0
1657287000000|2022-07-08 13:30:00|149.13|146.73|149.8|147.4|150.69|148.29|147.68|145.28|0
1657287300000|2022-07-08 13:35:00|149.22|146.82|151.76|149.36|152.3|149.9|148.42|146.02|0
1657287600000|2022-07-08 13:40:00|151.49|149.09|150.3|147.9|155.5|153.1|150.3|147.9|0
1657287900000|2022-07-08 13:45:00|150.44|148.04|146.23|143.83|151.38|148.98|145.97|143.57|0
1657288200000|2022-07-08 13:50:00|146.06|143.66|143.96|141.56|146.23|143.83|143.1|140.7|0
1657288500000|2022-07-08 13:55:00|143.53|141.13|142.43|140.03|145.62|143.22|142|139.6|0
1657288800000|2022-07-08 14:00:00|142|139.6|145.2|142.8|145.2|142.8|141.56|139.16|0
1657289100000|2022-07-08 14:05:00|145.28|142.88|144.41|142.01|145.28|142.88|142.93|140.53|0
1657289400000|2022-07-08 14:10:00|143.97|141.57|146.77|144.37|147.21|144.81|143.71|141.31|0
1657289700000|2022-07-08 14:15:00|146.86|144.46|147.12|144.72|147.74|145.34|146.42|144.02|0
1657290000000|2022-07-08 14:20:00|147.08|144.68|149.6|147.2|149.6|147.2|146.24|143.84|0
1657290300000|2022-07-08 14:25:00|149.69|147.29|153.56|151.16|154.55|152.15|149.69|147.29|0
1657290600000|2022-07-08 14:30:00|153.92|151.52|154.19|151.79|154.83|152.43|153.46|151.06|0
1657290900000|2022-07-08 14:35:00|154.28|151.88|155.1|152.7|156.29|153.89|153.92|151.52|0
1657291200000|2022-07-08 14:40:00|155.37|152.97|156.54|154.14|158.65|156.25|152.48|150.08|0
1657291500000|2022-07-08 14:45:00|156.45|154.05|156.08|153.68|156.82|154.42|155.99|153.59|0
1657291800000|2022-07-08 14:50:00|155.99|153.59|153.67|151.27|156.17|153.77|153.17|150.77|0
1657292100000|2022-07-08 14:55:00|153.71|151.31|155.99|153.59|156.58|154.18|153.71|151.31|0
1657292400000|2022-07-08 15:00:00|156.26|153.86|156.26|153.86|156.99|154.59|155.35|152.95|0
1657292700000|2022-07-08 15:05:00|156.17|153.77|158.74|156.34|158.83|156.43|155.44|153.04|0
1657293000000|2022-07-08 15:10:00|158.65|156.25|156.94|154.54|159.02|156.62|156.81|154.41|0
1657293300000|2022-07-08 15:15:00|157.08|154.68|156.35|153.95|157.54|155.14|155.89|153.49|0
1657293600000|2022-07-08 15:20:00|156.44|154.04|157.72|155.32|158.18|155.78|156.44|154.04|0
1657293900000|2022-07-08 15:25:00|157.91|155.51|159.1|156.7|160.22|157.82|157.86|155.46|0
1657294200000|2022-07-08 15:30:00|159.01|156.61|159.75|157.35|160.03|157.63|158.27|155.87|0
1657294500000|2022-07-08 15:35:00|159.84|157.44|158.08|155.68|159.84|157.44|157.26|154.86|0
1657294800000|2022-07-08 15:40:00|158.18|155.78|157.16|154.76|158.27|155.87|156.8|154.4|0
1657295100000|2022-07-08 15:45:00|157.44|155.04|155.15|152.75|157.44|155.04|154.46|152.06|0
1657295400000|2022-07-08 15:50:00|155.06|152.66|156.33|153.93|156.61|154.21|154.87|152.47|0
1657295700000|2022-07-08 15:55:00|156.24|153.84|157.62|155.22|157.62|155.22|155.97|153.57|0
1657296000000|2022-07-08 16:00:00|157.71|155.31|156.6|154.2|157.71|155.31|156.42|154.02|0
1657296300000|2022-07-08 16:05:00|156.51|154.11|153.96|151.56|156.6|154.2|153.6|151.2|0
1657296600000|2022-07-08 16:10:00|153.87|151.47|154.43|152.03|155.71|153.31|153.75|151.35|0
1657296900000|2022-07-08 16:15:00|154.53|152.13|155.71|153.31|155.71|153.31|154.07|151.67|0
1657297200000|2022-07-08 16:20:00|155.61|153.21|153.34|150.94|156.16|153.76|153.16|150.76|0
1657297500000|2022-07-08 16:25:00|153.62|151.22|151.37|148.97|153.84|151.44|151.19|148.79|0
1657297800000|2022-07-08 16:30:00|151.19|148.79|150.83|148.43|151.9|149.5|150.03|147.63|0
1657298100000|2022-07-08 16:35:00|150.74|148.34|149.05|146.65|151.72|149.32|148.96|146.56|0
1657298400000|2022-07-08 16:40:00|148.87|146.47|149.75|147.35|149.84|147.44|147.98|145.58|0
1657298700000|2022-07-08 16:45:00|149.31|146.91|150.29|147.89|150.46|148.06|147.98|145.58|0
1657299000000|2022-07-08 16:50:00|150.2|147.8|148.86|146.46|150.38|147.98|148.16|145.76|0
1657299300000|2022-07-08 16:55:00|148.77|146.37|148.2|145.8|149.84|147.44|147.89|145.49|0
1657299600000|2022-07-08 17:00:00|147.98|145.58|147.27|144.87|148.95|146.55|146.57|144.17|0
1657299900000|2022-07-08 17:05:00|147.18|144.78|149.44|147.04|149.57|147.17|147.18|144.78|0
1657300200000|2022-07-08 17:10:00|149.53|147.13|149.97|147.57|150.51|148.11|149.35|146.95|0
1657300500000|2022-07-08 17:15:00|150.01|147.61|149.26|146.86|150.01|147.61|148.46|146.06|0
1657300800000|2022-07-08 17:20:00|149.08|146.68|148.99|146.59|149.43|147.03|148.63|146.23|0
1657301100000|2022-07-08 17:25:00|149.08|146.68|151.57|149.17|152.43|150.03|149.08|146.68|0
1657301400000|2022-07-08 17:30:00|151.66|149.26|151.21|148.81|151.66|149.26|150.67|148.27|0
1657301700000|2022-07-08 17:35:00|151.3|148.9|151.56|149.16|151.83|149.43|150.22|147.82|0
1657302000000|2022-07-08 17:40:00|151.65|149.25|151.92|149.52|152.55|150.15|151.48|149.08|0
1657302300000|2022-07-08 17:45:00|151.74|149.34|152.23|149.83|152.41|150.01|150.52|148.12|0
1657302600000|2022-07-08 17:50:00|152.32|149.92|152.68|150.28|153.04|150.64|151.87|149.47|0
1657302900000|2022-07-08 17:55:00|152.59|150.19|150.03|147.63|152.68|150.28|149.4|147|0
1657303200000|2022-07-08 18:00:00|149.94|147.54|150.12|147.72|150.48|148.08|148.6|146.2|0
1657303500000|2022-07-08 18:05:00|150.2|147.8|152|149.6|152.27|149.87|150.2|147.8|0
1657303800000|2022-07-08 18:10:00|151.91|149.51|151.73|149.33|152|149.6|151.1|148.7|0
1657304100000|2022-07-08 18:15:00|151.82|149.42|152.27|149.87|152.27|149.87|151.19|148.79|0
1657304400000|2022-07-08 18:20:00|152.36|149.96|152.8|150.4|153.76|151.36|152.09|149.69|0
1657304700000|2022-07-08 18:25:00|152.62|150.22|153.34|150.94|153.61|151.21|152.16|149.76|0
1657305000000|2022-07-08 18:30:00|153.52|151.12|154.43|152.03|154.43|152.03|153.16|150.76|0
1657305300000|2022-07-08 18:35:00|154.53|152.13|154.61|152.21|155.16|152.76|153.79|151.39|0
1657305600000|2022-07-08 18:40:00|154.71|152.31|157.53|155.13|157.53|155.13|154.25|151.85|0
1657305900000|2022-07-08 18:45:00|157.43|155.03|155.96|153.56|157.62|155.22|155.96|153.56|0
1657306200000|2022-07-08 18:50:00|156.15|153.75|154.68|152.28|156.7|154.3|154.68|152.28|0
1657306500000|2022-07-08 18:55:00|154.59|152.19|156.88|154.48|156.88|154.48|154.32|151.92|0
1657306800000|2022-07-08 19:00:00|156.69|154.29|157.52|155.12|157.98|155.58|155.77|153.37|0
1657307100000|2022-07-08 19:05:00|157.61|155.21|155.13|152.73|157.61|155.21|154.9|152.5|0
1657307400000|2022-07-08 19:10:00|155.22|152.82|156.78|154.38|157.33|154.93|154.86|152.46|0
1657307700000|2022-07-08 19:15:00|156.96|154.56|155.95|153.55|156.96|154.56|155.4|153|0
1657308000000|2022-07-08 19:20:00|156.04|153.64|155.13|152.73|156.59|154.19|155.04|152.64|0
1657308300000|2022-07-08 19:25:00|155.04|152.64|155.03|152.63|155.49|153.09|154.49|152.09|0
1657308600000|2022-07-08 19:30:00|155.12|152.72|153.58|151.18|155.49|153.09|152.85|150.45|0
1657308900000|2022-07-08 19:35:00|153.67|151.27|153.48|151.08|154.76|152.36|152.67|150.27|0
1657309200000|2022-07-08 19:40:00|153.57|151.17|155.59|153.19|155.87|153.47|153.27|150.87|0
1657309500000|2022-07-08 19:45:00|155.32|152.92|154|151.6|155.59|153.19|153.68|151.28|0
1657309800000|2022-07-08 19:50:00|153.77|151.37|154.22|151.82|154.59|152.19|152.77|150.37|0
1657310100000|2022-07-08 19:55:00|154.13|151.73|152.14|149.74|155.04|152.64|151.6|149.2|0
1657310400000|2022-07-08 20:00:00|152.41|150.01|153.22|150.82|153.59|151.19|151.69|149.29|0
1657310700000|2022-07-08 20:05:00|153.31|150.91|153.31|150.91|153.67|151.27|153.04|150.64|0
1657311000000|2022-07-08 20:10:00|153.4|151|153.76|151.36|153.85|151.45|153.22|150.82|0
1657498500000|2022-07-11 00:15:00|148.03|145.23|147.46|144.66|148.03|145.23|147.33|144.53|0
1657498800000|2022-07-11 00:20:00|147.5|144.7|148.39|145.59|148.74|145.94|147.5|144.7|0
1657499100000|2022-07-11 00:25:00|148.3|145.5|148.92|146.12|149.45|146.65|148.3|145.5|0
1657499400000|2022-07-11 00:30:00|149.01|146.21|148.29|145.49|149.72|146.92|148.29|145.49|0
1657499700000|2022-07-11 00:35:00|148.38|145.58|148.38|145.58|148.65|145.85|148.03|145.23|0
1657500000000|2022-07-11 00:40:00|148.47|145.67|148.11|145.31|148.74|145.94|148.03|145.23|0
1657500300000|2022-07-11 00:45:00|148.03|145.23|148.11|145.31|148.56|145.76|148.02|145.22|0
1657500600000|2022-07-11 00:50:00|148.02|145.22|148.73|145.93|148.82|146.02|148.02|145.22|0
1657500900000|2022-07-11 00:55:00|148.69|145.89|148.77|145.97|149.44|146.64|148.69|145.89|0
1657501200000|2022-07-11 01:00:00|148.73|145.93|147.49|144.69|148.82|146.02|147.49|144.69|0
1657501500000|2022-07-11 01:05:00|147.31|144.51|146.69|143.89|147.31|144.51|145.99|143.19|0
1657501800000|2022-07-11 01:10:00|146.82|144.02|147.31|144.51|147.31|144.51|146.34|143.54|0
1657502100000|2022-07-11 01:15:00|147.4|144.6|146.29|143.49|147.4|144.6|145.81|143.01|0
1657502400000|2022-07-11 01:20:00|146.25|143.45|145.19|142.39|146.34|143.54|145.19|142.39|0
1657502700000|2022-07-11 01:25:00|145.28|142.48|144.84|142.04|145.63|142.83|144.84|142.04|0
1657503000000|2022-07-11 01:30:00|144.93|142.13|145.41|142.61|145.89|143.09|144.84|142.04|0
1657503300000|2022-07-11 01:35:00|145.45|142.65|144.84|142.04|145.45|142.65|144.14|141.34|0
1657503600000|2022-07-11 01:40:00|144.75|141.95|145.19|142.39|145.58|142.78|144.66|141.86|0
1657503900000|2022-07-11 01:45:00|145.1|142.3|144.92|142.12|145.45|142.65|144.53|141.73|0
1657504200000|2022-07-11 01:50:00|144.84|142.04|143.35|140.55|144.84|142.04|142.92|140.12|0
1657504500000|2022-07-11 01:55:00|143.27|140.47|142.92|140.12|143.7|140.9|142.75|139.95|0
1657504800000|2022-07-11 02:00:00|142.83|140.03|142.31|139.51|143.22|140.42|142.18|139.38|0
1657505100000|2022-07-11 02:05:00|142.23|139.43|142.4|139.6|142.79|139.99|142.05|139.25|0
1657505400000|2022-07-11 02:10:00|142.31|139.51|142.14|139.34|142.7|139.9|142.05|139.25|0
1657505700000|2022-07-11 02:15:00|142.18|139.38|142.05|139.25|142.22|139.42|142.05|139.25|0
1657506000000|2022-07-11 02:20:00|142.14|139.34|142.57|139.77|142.83|140.03|142.05|139.25|0
1657506300000|2022-07-11 02:25:00|142.48|139.68|142.91|140.11|142.91|140.11|142.39|139.59|0
1657506600000|2022-07-11 02:30:00|143|140.2|143.21|140.41|143.34|140.54|142.48|139.68|0
1657506900000|2022-07-11 02:35:00|143.17|140.37|143.03|140.23|143.43|140.63|142.56|139.76|0
1657507200000|2022-07-11 02:40:00|143.12|140.32|143.51|140.71|143.6|140.8|142.99|140.19|0
1657507500000|2022-07-11 02:45:00|143.42|140.62|142.9|140.1|143.51|140.71|142.69|139.89|0
1657507800000|2022-07-11 02:50:00|142.94|140.14|142.12|139.32|142.94|140.14|142.12|139.32|0
1657508100000|2022-07-11 02:55:00|142.04|139.24|142.21|139.41|142.64|139.84|142.04|139.24|0
1657508400000|2022-07-11 03:00:00|142.12|139.32|142.12|139.32|142.38|139.58|142.03|139.23|0
1657508700000|2022-07-11 03:05:00|142.03|139.23|142.55|139.75|142.64|139.84|142.03|139.23|0
1657509000000|2022-07-11 03:10:00|142.46|139.66|141.34|138.54|142.81|140.01|141.13|138.33|0
1657509300000|2022-07-11 03:15:00|141.38|138.58|141.77|138.97|141.81|139.01|140.83|138.03|0
1657509600000|2022-07-11 03:20:00|141.86|139.06|142.03|139.23|142.11|139.31|141.25|138.45|0
1657509900000|2022-07-11 03:25:00|142.07|139.27|142.28|139.48|142.46|139.66|141.81|139.01|0
1657510200000|2022-07-11 03:30:00|142.37|139.57|142.54|139.74|142.54|139.74|142.02|139.22|0
1657510500000|2022-07-11 03:35:00|142.45|139.65|143.06|140.26|143.06|140.26|142.37|139.57|0
1657510800000|2022-07-11 03:40:00|142.89|140.09|142.36|139.56|142.97|140.17|142.28|139.48|0
1657511100000|2022-07-11 03:45:00|142.45|139.65|142.71|139.91|142.8|140|142.19|139.39|0
1657511400000|2022-07-11 03:50:00|142.62|139.82|142.53|139.73|142.71|139.91|142.36|139.56|0
1657511700000|2022-07-11 03:55:00|142.45|139.65|142.79|139.99|142.88|140.08|142.36|139.56|0
1657512000000|2022-07-11 04:00:00|142.88|140.08|143.05|140.25|143.31|140.51|142.79|139.99|0
1657512300000|2022-07-11 04:05:00|142.96|140.16|142.88|140.08|142.96|140.16|142.79|139.99|0
1657512600000|2022-07-11 04:10:00|142.92|140.12|143.39|140.59|143.48|140.68|142.88|140.08|0
1657512900000|2022-07-11 04:15:00|143.48|140.68|143.22|140.42|143.48|140.68|143.13|140.33|0
1657513200000|2022-07-11 04:20:00|143.26|140.46|142.78|139.98|143.35|140.55|142.52|139.72|0
1657513500000|2022-07-11 04:25:00|142.74|139.94|142.78|139.98|142.96|140.16|142.52|139.72|0
1657513800000|2022-07-11 04:30:00|142.74|139.94|143.3|140.5|143.78|140.98|142.44|139.64|0
1657514100000|2022-07-11 04:35:00|143.34|140.54|143.12|140.32|143.47|140.67|142.95|140.15|0
1657514400000|2022-07-11 04:40:00|143.21|140.41|142.43|139.63|143.21|140.41|142.39|139.59|0
1657514700000|2022-07-11 04:45:00|142.52|139.72|142.52|139.72|142.9|140.1|142.52|139.72|0
1657515000000|2022-07-11 04:50:00|142.43|139.63|142.51|139.71|142.69|139.89|142.08|139.28|0
1657515300000|2022-07-11 04:55:00|142.43|139.63|142.34|139.54|142.6|139.8|142.17|139.37|0
1657515600000|2022-07-11 05:00:00|142.25|139.45|142.16|139.36|142.34|139.54|141.82|139.02|0
1657515900000|2022-07-11 05:05:00|142.08|139.28|141.99|139.19|142.6|139.8|141.9|139.1|0
1657516200000|2022-07-11 05:10:00|141.95|139.15|142.16|139.36|142.16|139.36|141.73|138.93|0
1657516500000|2022-07-11 05:15:00|142.08|139.28|142.68|139.88|142.85|140.05|142.08|139.28|0
1657516800000|2022-07-11 05:20:00|142.76|139.96|143.11|140.31|143.2|140.4|142.59|139.79|0
1657517100000|2022-07-11 05:25:00|143.2|140.4|142.76|139.96|143.2|140.4|142.33|139.53|0
1657517400000|2022-07-11 05:30:00|142.67|139.87|142.28|139.48|142.76|139.96|141.98|139.18|0
1657517700000|2022-07-11 05:35:00|142.33|139.53|142.67|139.87|142.76|139.96|142.15|139.35|0
1657518000000|2022-07-11 05:40:00|142.58|139.78|142.93|140.13|143.1|140.3|142.32|139.52|0
1657518300000|2022-07-11 05:45:00|143.02|140.22|142.41|139.61|143.1|140.3|142.32|139.52|0
1657518600000|2022-07-11 05:50:00|142.32|139.52|141.46|138.66|142.41|139.61|141.2|138.4|0
1657518900000|2022-07-11 05:55:00|141.37|138.57|141.46|138.66|141.93|139.13|141.03|138.23|0
1657519200000|2022-07-11 06:00:00|141.37|138.57|142.32|139.52|142.58|139.78|141.03|138.23|0
1657519500000|2022-07-11 06:05:00|142.4|139.6|138.8|136|142.4|139.6|138|135.2|0
1657519800000|2022-07-11 06:10:00|138.97|136.17|139.38|136.58|141.13|138.33|136.85|134.05|0
1657520100000|2022-07-11 06:15:00|139.29|136.49|140.44|137.64|140.48|137.68|139.21|136.41|0
1657520400000|2022-07-11 06:20:00|140.48|137.68|140.61|137.81|140.91|138.11|140.23|137.43|0
1657520700000|2022-07-11 06:25:00|140.65|137.85|141.16|138.36|141.42|138.62|140.48|137.68|0
1657521000000|2022-07-11 06:30:00|141.25|138.45|141.46|138.66|141.85|139.05|140.99|138.19|0
1657521300000|2022-07-11 06:35:00|141.51|138.71|141.37|138.57|141.85|139.05|141.08|138.28|0
1657521600000|2022-07-11 06:40:00|141.33|138.53|141.07|138.27|141.5|138.7|140.73|137.93|0
1657521900000|2022-07-11 06:45:00|140.99|138.19|140.81|138.01|141.16|138.36|140.64|137.84|0
1657522200000|2022-07-11 06:50:00|140.77|137.97|140.55|137.75|140.81|138.01|139.71|136.91|0
1657522500000|2022-07-11 06:55:00|140.47|137.67|140.76|137.96|141.32|138.52|140.47|137.67|0
1657522800000|2022-07-11 07:00:00|140.81|138.01|141.4|138.6|141.44|138.64|139.78|136.98|0
1657523100000|2022-07-11 07:05:00|141.12|138.72|142.36|139.96|143.01|140.61|140.99|138.59|0
1657523400000|2022-07-11 07:10:00|142.23|139.83|142.06|139.66|143.27|140.87|142.06|139.66|0
1657523700000|2022-07-11 07:15:00|141.89|139.49|143.13|140.73|143.18|140.78|141.54|139.14|0
1657524000000|2022-07-11 07:20:00|143.3|140.9|143.3|140.9|144.22|141.82|142.92|140.52|0
1657524300000|2022-07-11 07:25:00|143.26|140.86|142.44|140.04|143.52|141.12|142.31|139.91|0
1657524600000|2022-07-11 07:30:00|142.57|140.17|143.69|141.29|143.78|141.38|141.97|139.57|0
1657524900000|2022-07-11 07:35:00|143.78|141.38|143.43|141.03|144.6|142.2|143.34|140.94|0
1657525200000|2022-07-11 07:40:00|143.52|141.12|143|140.6|143.69|141.29|142.74|140.34|0
1657525500000|2022-07-11 07:45:00|143.17|140.77|142.39|139.99|143.9|141.5|142.3|139.9|0
1657525800000|2022-07-11 07:50:00|142.48|140.08|142.26|139.86|142.91|140.51|141.96|139.56|0
1657526100000|2022-07-11 07:55:00|142.3|139.9|142.56|140.16|142.99|140.59|142.13|139.73|0
1657526400000|2022-07-11 08:00:00|142.6|140.2|142.51|140.11|143.25|140.85|142.13|139.73|0
1657526700000|2022-07-11 08:05:00|142.3|139.9|143.33|140.93|143.68|141.28|142.3|139.9|0
1657527000000|2022-07-11 08:10:00|143.16|140.76|144.37|141.97|145.07|142.67|143.16|140.76|0
1657527300000|2022-07-11 08:15:00|144.46|142.06|145.07|142.67|145.42|143.02|143.98|141.58|0
1657527600000|2022-07-11 08:20:00|145.11|142.71|144.84|142.44|145.33|142.93|143.93|141.53|0
1657527900000|2022-07-11 08:25:00|144.8|142.4|143.93|141.53|145.06|142.66|143.93|141.53|0
1657528200000|2022-07-11 08:30:00|143.85|141.45|144.63|142.23|144.71|142.31|143.84|141.44|0
1657528500000|2022-07-11 08:35:00|144.54|142.14|145.46|143.06|146.87|144.47|144.45|142.05|0
1657528800000|2022-07-11 08:40:00|145.54|143.14|144.71|142.31|145.54|143.14|144.5|142.1|0
1657529100000|2022-07-11 08:45:00|144.67|142.27|144.71|142.31|144.88|142.48|144.41|142.01|0
1657529400000|2022-07-11 08:50:00|144.93|142.53|144.97|142.57|145.28|142.88|144.06|141.66|0
1657529700000|2022-07-11 08:55:00|144.93|142.53|144.58|142.18|144.93|142.53|144.06|141.66|0
1657530000000|2022-07-11 09:00:00|144.49|142.09|145.84|143.44|145.88|143.48|143.92|141.52|0
1657530300000|2022-07-11 09:05:00|145.8|143.4|145.92|143.52|146.15|143.75|145.31|142.91|0
1657530600000|2022-07-11 09:10:00|145.88|143.48|146.23|143.83|146.76|144.36|145.71|143.31|0
1657530900000|2022-07-11 09:15:00|146.36|143.96|146.23|143.83|146.76|144.36|145.97|143.57|0
1657531200000|2022-07-11 09:20:00|146.14|143.74|146.14|143.74|146.32|143.92|145.48|143.08|0
1657531500000|2022-07-11 09:25:00|146.23|143.83|145.7|143.3|146.84|144.44|145.44|143.04|0
1657531800000|2022-07-11 09:30:00|145.44|143.04|144.87|142.47|145.65|143.25|144.74|142.34|0
1657532100000|2022-07-11 09:35:00|144.83|142.43|145.22|142.82|145.61|143.21|144.74|142.34|0
1657532400000|2022-07-11 09:40:00|145.26|142.86|144.82|142.42|145.61|143.21|144.69|142.29|0
1657532700000|2022-07-11 09:45:00|144.91|142.51|144.82|142.42|145.52|143.12|144.73|142.33|0
1657533000000|2022-07-11 09:50:00|144.86|142.46|144.65|142.25|145.08|142.68|144.65|142.25|0
1657533300000|2022-07-11 09:55:00|144.73|142.33|144.64|142.24|144.91|142.51|144.6|142.2|0
1657533600000|2022-07-11 10:00:00|144.73|142.33|144.9|142.5|144.9|142.5|144.04|141.64|0
1657533900000|2022-07-11 10:05:00|144.82|142.42|145.73|143.33|146.21|143.81|144.82|142.42|0
1657534200000|2022-07-11 10:10:00|145.6|143.2|146.21|143.81|146.21|143.81|145.6|143.2|0
1657534500000|2022-07-11 10:15:00|146.34|143.94|147.44|145.04|147.52|145.12|146.21|143.81|0
1657534800000|2022-07-11 10:20:00|147.48|145.08|147.26|144.86|147.79|145.39|146.91|144.51|0
1657535100000|2022-07-11 10:25:00|147.21|144.81|146.33|143.93|147.52|145.12|146.33|143.93|0
1657535400000|2022-07-11 10:30:00|146.38|143.98|145.42|143.02|146.42|144.02|145.24|142.84|0
1657535700000|2022-07-11 10:35:00|145.33|142.93|144.79|142.39|146.03|143.63|144.79|142.39|0
1657536000000|2022-07-11 10:40:00|144.62|142.22|145.49|143.09|145.66|143.26|144.62|142.22|0
1657536300000|2022-07-11 10:45:00|145.66|143.26|145.75|143.35|146.19|143.79|145.58|143.18|0
1657536600000|2022-07-11 10:50:00|145.84|143.44|144.44|142.04|145.93|143.53|144.39|141.99|0
1657536900000|2022-07-11 10:55:00|144.35|141.95|145.14|142.74|145.18|142.78|144.35|141.95|0
1657537200000|2022-07-11 11:00:00|145.05|142.65|146.01|143.61|146.18|143.78|145.05|142.65|0
1657537500000|2022-07-11 11:05:00|145.92|143.52|146.18|143.78|146.45|144.05|145.87|143.47|0
1657537800000|2022-07-11 11:10:00|146.14|143.74|146|143.6|146.44|144.04|145.79|143.39|0
1657538100000|2022-07-11 11:15:00|146.05|143.65|145.92|143.52|146.27|143.87|145.74|143.34|0
1657538400000|2022-07-11 11:20:00|145.96|143.56|145.3|142.9|146.09|143.69|145.21|142.81|0
1657538700000|2022-07-11 11:25:00|145.21|142.81|144.3|141.9|145.21|142.81|144.25|141.85|0
1657539000000|2022-07-11 11:30:00|144.34|141.94|144.51|142.11|144.95|142.55|144.25|141.85|0
1657539300000|2022-07-11 11:35:00|144.43|142.03|144.16|141.76|144.69|142.29|144.08|141.68|0
1657539600000|2022-07-11 11:40:00|144.08|141.68|143.42|141.02|144.08|141.68|143.08|140.68|0
1657539900000|2022-07-11 11:45:00|143.29|140.89|143.21|140.81|143.38|140.98|142.86|140.46|0
1657540200000|2022-07-11 11:50:00|143.12|140.72|141.41|139.01|143.16|140.76|141.32|138.92|0
1657540500000|2022-07-11 11:55:00|141.45|139.05|141.84|139.44|141.84|139.44|141.15|138.75|0
1657540800000|2022-07-11 12:00:00|141.79|139.39|141.66|139.26|142.18|139.78|141.49|139.09|0
1657541100000|2022-07-11 12:05:00|141.58|139.18|142.44|140.04|142.61|140.21|141.15|138.75|0
1657541400000|2022-07-11 12:10:00|142.35|139.95|142.52|140.12|143.04|140.64|142.35|139.95|0
1657541700000|2022-07-11 12:15:00|142.61|140.21|142.52|140.12|142.69|140.29|142.17|139.77|0
1657542000000|2022-07-11 12:20:00|142.61|140.21|143.47|141.07|143.64|141.24|142.61|140.21|0
1657542300000|2022-07-11 12:25:00|143.38|140.98|142.95|140.55|143.47|141.07|142.64|140.24|0
1657542600000|2022-07-11 12:30:00|143.03|140.63|142.25|139.85|143.51|141.11|142|139.6|0
1657542900000|2022-07-11 12:35:00|142.17|139.77|141.74|139.34|142.43|140.03|141.74|139.34|0
1657543200000|2022-07-11 12:40:00|141.69|139.29|141.56|139.16|141.99|139.59|140.88|138.48|0
1657543500000|2022-07-11 12:45:00|141.65|139.25|141.04|138.64|141.73|139.33|140.45|138.05|0
1657543800000|2022-07-11 12:50:00|141.13|138.73|142.08|139.68|142.34|139.94|141.04|138.64|0
1657544100000|2022-07-11 12:55:00|142.16|139.76|142.42|140.02|142.68|140.28|141.73|139.33|0
1657544400000|2022-07-11 13:00:00|142.51|140.11|142.94|140.54|143.2|140.8|142.33|139.93|0
1657544700000|2022-07-11 13:05:00|142.85|140.45|142.59|140.19|143.46|141.06|142.33|139.93|0
1657545000000|2022-07-11 13:10:00|142.5|140.1|141.64|139.24|142.76|140.36|141.64|139.24|0
1657545300000|2022-07-11 13:15:00|141.55|139.15|142.58|140.18|142.89|140.49|141.55|139.15|0
1657545600000|2022-07-11 13:20:00|142.5|140.1|142.8|140.4|142.93|140.53|142.41|140.01|0
1657545900000|2022-07-11 13:25:00|142.76|140.36|141.55|139.15|142.84|140.44|141.55|139.15|0
1657546200000|2022-07-11 13:30:00|141.89|139.49|143.36|140.96|145.19|142.79|141.55|139.15|0
1657546500000|2022-07-11 13:35:00|142.93|140.53|137.69|135.29|142.93|140.53|137.19|134.79|0
1657546800000|2022-07-11 13:40:00|137.61|135.21|137.6|135.2|138.45|136.05|136.26|133.86|0
1657547100000|2022-07-11 13:45:00|137.43|135.03|136.26|133.86|137.43|135.03|134.92|132.52|0
1657547400000|2022-07-11 13:50:00|136.09|133.69|136.95|134.55|137.03|134.63|134.59|132.19|0
1657547700000|2022-07-11 13:55:00|136.61|134.21|137.2|134.8|137.96|135.56|135.69|133.29|0
1657548000000|2022-07-11 14:00:00|136.78|134.38|135.35|132.95|136.78|134.38|134.85|132.45|0
1657548300000|2022-07-11 14:05:00|135.44|133.04|136.27|133.87|137.2|134.8|134.6|132.2|0
1657548600000|2022-07-11 14:10:00|136.19|133.79|136.05|133.65|138.47|136.07|136.01|133.61|0
1657548900000|2022-07-11 14:15:00|136.09|133.69|135.08|132.68|137.78|135.38|135|132.6|0
1657549200000|2022-07-11 14:20:00|135.17|132.77|136|133.6|136.67|134.27|134.25|131.85|0
1657549500000|2022-07-11 14:25:00|135.62|133.22|138.18|135.78|139.18|136.78|135.62|133.22|0
1657549800000|2022-07-11 14:30:00|138.01|135.61|138.39|135.99|139.4|137|137.71|135.31|0
1657550100000|2022-07-11 14:35:00|138.47|136.07|139.3|136.9|140.25|137.85|137.48|135.08|0
1657550400000|2022-07-11 14:40:00|139.21|136.81|139.3|136.9|140.83|138.43|138.79|136.39|0
1657550700000|2022-07-11 14:45:00|139.47|137.07|138.79|136.39|140.06|137.66|138.19|135.79|0
1657551000000|2022-07-11 14:50:00|138.87|136.47|138.61|136.21|139.72|137.32|138.02|135.62|0
1657551300000|2022-07-11 14:55:00|138.7|136.3|136.08|133.68|138.7|136.3|136.08|133.68|0
1657551600000|2022-07-11 15:00:00|135.92|133.52|137.17|134.77|137.34|134.94|135.92|133.52|0
1657551900000|2022-07-11 15:05:00|137.01|134.61|138.86|136.46|139.12|136.72|136.84|134.44|0
1657552200000|2022-07-11 15:10:00|138.69|136.29|138.78|136.38|139.88|137.48|138.35|135.95|0
1657552500000|2022-07-11 15:15:00|138.86|136.46|138.52|136.12|139.88|137.48|138.27|135.87|0
1657552800000|2022-07-11 15:20:00|138.44|136.04|137.67|135.27|139.45|137.05|137.59|135.19|0
1657553100000|2022-07-11 15:25:00|137.59|135.19|139.2|136.8|139.54|137.14|137.59|135.19|0
1657553400000|2022-07-11 15:30:00|139.28|136.88|138.09|135.69|139.88|137.48|138.01|135.61|0
1657553700000|2022-07-11 15:35:00|138.35|135.95|138.6|136.2|140.3|137.9|137.08|134.68|0
1657554000000|2022-07-11 15:40:00|138.51|136.11|137.67|135.27|138.94|136.54|136.83|134.43|0
1657554300000|2022-07-11 15:45:00|138.26|135.86|136.91|134.51|138.26|135.86|136.74|134.34|0
1657554600000|2022-07-11 15:50:00|136.99|134.59|138.6|136.2|139.11|136.71|135.91|133.51|0
1657554900000|2022-07-11 15:55:00|138.51|136.11|139.1|136.7|139.61|137.21|138.26|135.86|0
1657555200000|2022-07-11 16:00:00|139.27|136.87|138.93|136.53|139.87|137.47|138.26|135.86|0
1657555500000|2022-07-11 16:05:00|138.97|136.57|139.52|137.12|139.61|137.21|138.42|136.02|0
1657555800000|2022-07-11 16:10:00|139.27|136.87|139.95|137.55|140.37|137.97|139.18|136.78|0
1657556100000|2022-07-11 16:15:00|139.86|137.46|139.77|137.37|140.71|138.31|139.52|137.12|0
1657556400000|2022-07-11 16:20:00|139.69|137.29|139.26|136.86|139.94|137.54|138.25|135.85|0
1657556700000|2022-07-11 16:25:00|139.18|136.78|139.77|137.37|139.9|137.5|138.67|136.27|0
1657557000000|2022-07-11 16:30:00|139.69|137.29|140.02|137.62|140.28|137.88|139.18|136.78|0
1657557300000|2022-07-11 16:35:00|140.11|137.71|141.39|138.99|141.64|139.24|140.11|137.71|0
1657557600000|2022-07-11 16:40:00|141.47|139.07|140.45|138.05|141.47|139.07|140.02|137.62|0
1657557900000|2022-07-11 16:45:00|140.53|138.13|140.19|137.79|140.79|138.39|140.02|137.62|0
1657558200000|2022-07-11 16:50:00|140.27|137.87|139.85|137.45|140.36|137.96|139.08|136.68|0
1657558500000|2022-07-11 16:55:00|139.93|137.53|140.91|138.51|141.38|138.98|139.93|137.53|0
1657558800000|2022-07-11 17:00:00|140.87|138.47|142.41|140.01|143.7|141.3|140.53|138.13|0
1657559100000|2022-07-11 17:05:00|142.45|140.05|144.39|141.99|144.74|142.34|141.89|139.49|0
1657559400000|2022-07-11 17:10:00|144.31|141.91|143.38|140.98|146.02|143.62|143.29|140.89|0
1657559700000|2022-07-11 17:15:00|143.29|140.89|143.12|140.72|143.55|141.15|142.86|140.46|0
1657560000000|2022-07-11 17:20:00|143.03|140.63|144.15|141.75|144.15|141.75|143.03|140.63|0
1657560300000|2022-07-11 17:25:00|144.07|141.67|144.15|141.75|144.41|142.01|143.63|141.23|0
1657560600000|2022-07-11 17:30:00|144.06|141.66|145.19|142.79|145.98|143.58|143.89|141.49|0
1657560900000|2022-07-11 17:35:00|145.28|142.88|145.89|143.49|145.89|143.49|145.11|142.71|0
1657561200000|2022-07-11 17:40:00|145.98|143.58|145.36|142.96|146.5|144.1|145.36|142.96|0
1657561500000|2022-07-11 17:45:00|145.45|143.05|145.01|142.61|145.8|143.4|144.75|142.35|0
1657561800000|2022-07-11 17:50:00|145.06|142.66|146.15|143.75|146.41|144.01|144.84|142.44|0
1657562100000|2022-07-11 17:55:00|146.06|143.66|145.1|142.7|146.15|143.75|145.05|142.65|0
1657562400000|2022-07-11 18:00:00|145.18|142.78|143.71|141.31|145.27|142.87|143.19|140.79|0
1657562700000|2022-07-11 18:05:00|143.62|141.22|142.58|140.18|144.4|142|142.58|140.18|0
1657563000000|2022-07-11 18:10:00|142.67|140.27|141.8|139.4|142.84|140.44|141.55|139.15|0
1657563300000|2022-07-11 18:15:00|141.72|139.32|142.06|139.66|142.32|139.92|140.95|138.55|0
1657563600000|2022-07-11 18:20:00|141.97|139.57|141.8|139.4|142.32|139.92|141.12|138.72|0
1657563900000|2022-07-11 18:25:00|141.72|139.32|141.2|138.8|141.8|139.4|141.03|138.63|0
1657564200000|2022-07-11 18:30:00|141.11|138.71|140.68|138.28|141.63|139.23|140.51|138.11|0
1657564500000|2022-07-11 18:35:00|140.77|138.37|140.85|138.45|141.37|138.97|140.34|137.94|0
1657564800000|2022-07-11 18:40:00|140.94|138.54|142.14|139.74|142.48|140.08|140.68|138.28|0
1657565100000|2022-07-11 18:45:00|142.18|139.78|141.11|138.71|142.57|140.17|141.11|138.71|0
1657565400000|2022-07-11 18:50:00|141.19|138.79|139.91|137.51|141.19|138.79|139.4|137|0
1657565700000|2022-07-11 18:55:00|139.82|137.42|138.89|136.49|140.42|138.02|138.89|136.49|0
1657566000000|2022-07-11 19:00:00|138.8|136.4|137.2|134.8|139.31|136.91|136.95|134.55|0
1657566300000|2022-07-11 19:05:00|137.03|134.63|138.02|135.62|138.78|136.38|135.85|133.45|0
1657566600000|2022-07-11 19:10:00|138.11|135.71|138.19|135.79|138.61|136.21|137.52|135.12|0
1657566900000|2022-07-11 19:15:00|138.02|135.62|137.52|135.12|138.44|136.04|137.01|134.61|0
1657567200000|2022-07-11 19:20:00|137.43|135.03|137.51|135.11|138.19|135.79|136.93|134.53|0
1657567500000|2022-07-11 19:25:00|137.6|135.2|138.19|135.79|138.61|136.21|137.26|134.86|0
1657567800000|2022-07-11 19:30:00|138.02|135.62|138.44|136.04|139.11|136.71|138.02|135.62|0
1657568100000|2022-07-11 19:35:00|138.35|135.95|138.14|135.74|138.78|136.38|137.43|135.03|0
1657568400000|2022-07-11 19:40:00|138.05|135.65|136.92|134.52|138.77|136.37|136.92|134.52|0
1657568700000|2022-07-11 19:45:00|137|134.6|137.25|134.85|138.35|135.95|136.71|134.31|0
1657569000000|2022-07-11 19:50:00|136.25|133.85|136.67|134.27|136.83|134.43|135.83|133.43|0
1657569300000|2022-07-11 19:55:00|136.58|134.18|138.51|136.11|138.51|136.11|136.25|133.85|0
1657569600000|2022-07-11 20:00:00|138.6|136.2|139.44|137.04|139.61|137.21|138.34|135.94|0
1657569900000|2022-07-11 20:05:00|139.53|137.13|139.95|137.55|140.21|137.81|139.53|137.13|0
1657570200000|2022-07-11 20:10:00|140.04|137.64|140.03|137.63|140.46|138.06|139.69|137.29|0
1657570500000|2022-07-11 20:15:00|140.32|137.52|139.98|137.18|140.49|137.69|139.98|137.18|0
1657570800000|2022-07-11 20:20:00|140.06|137.26|140.14|137.34|140.23|137.43|139.89|137.09|0
1657571100000|2022-07-11 20:25:00|140.06|137.26|140.14|137.34|140.14|137.34|139.89|137.09|0
1657571400000|2022-07-11 20:30:00|140.23|137.43|140.48|137.68|140.57|137.77|140.23|137.43|0
1657571700000|2022-07-11 20:35:00|140.4|137.6|140.31|137.51|140.48|137.68|139.97|137.17|0
1657572000000|2022-07-11 20:40:00|140.22|137.42|139.97|137.17|140.22|137.42|139.97|137.17|0
1657572300000|2022-07-11 20:45:00|139.88|137.08|139.88|137.08|140.14|137.34|139.8|137|0
1657572600000|2022-07-11 20:50:00|139.97|137.17|139.88|137.08|139.97|137.17|139.8|137|0
1657572900000|2022-07-11 20:55:00|139.84|137.04|139.92|137.12|139.96|137.16|139.62|136.82|0
1657573200000|2022-07-11 21:00:00|139.8|137|139.78|136.98|139.9|137.1|139.73|136.93|0
1657573500000|2022-07-11 21:05:00|139.77|136.97|139.68|136.88|139.81|137.01|139.66|136.86|0
1657573800000|2022-07-11 21:10:00|139.71|136.91|139.71|136.91|139.76|136.96|139.68|136.88|0
1657574100000|2022-07-11 21:15:00|139.78|136.98|139.83|137.03|139.88|137.08|139.74|136.94|0
1657574400000|2022-07-11 21:20:00|139.82|137.02|139.82|137.02|139.83|137.03|139.79|136.99|0
1657574700000|2022-07-11 21:25:00|139.86|137.06|139.8|137|139.86|137.06|139.79|136.99|0
1657575000000|2022-07-11 21:30:00|139.85|137.05|139.92|137.12|140.01|137.21|139.84|137.04|0
1657575300000|2022-07-11 21:35:00|139.91|137.11|139.85|137.05|139.91|137.11|139.82|137.02|0
1657575600000|2022-07-11 21:40:00|139.87|137.07|139.82|137.02|139.87|137.07|139.82|137.02|0
1657575900000|2022-07-11 21:45:00|139.83|137.03|139.9|137.1|140.07|137.27|139.83|137.03|0
1657576200000|2022-07-11 21:50:00|139.89|137.09|139.85|137.05|139.99|137.19|139.83|137.03|0
1657576500000|2022-07-11 21:55:00|139.88|137.08|140|137.2|140|137.2|139.88|137.08|0
1657576800000|2022-07-11 22:00:00|139.98|137.18|138.84|136.04|139.98|137.18|138.84|136.04|0
1657577100000|2022-07-11 22:05:00|138.75|135.95|139.09|136.29|139.18|136.38|138.71|135.91|0
1657577400000|2022-07-11 22:10:00|139.13|136.33|139.17|136.37|139.26|136.46|138.79|135.99|0
1657577700000|2022-07-11 22:15:00|139.09|136.29|139.26|136.46|139.38|136.58|139|136.2|0
1657578000000|2022-07-11 22:20:00|139.3|136.5|139.17|136.37|139.34|136.54|139.13|136.33|0
1657578300000|2022-07-11 22:25:00|139.25|136.45|139.42|136.62|139.42|136.62|139.17|136.37|0
1657578600000|2022-07-11 22:30:00|139.51|136.71|139.42|136.62|139.76|136.96|139.42|136.62|0
1657578900000|2022-07-11 22:35:00|139.38|136.58|138.66|135.86|139.42|136.62|138.57|135.77|0
1657579200000|2022-07-11 22:40:00|138.74|135.94|138.24|135.44|138.83|136.03|138.24|135.44|0
1657579500000|2022-07-11 22:45:00|138.19|135.39|137.9|135.1|138.32|135.52|137.64|134.84|0
1657579800000|2022-07-11 22:50:00|137.81|135.01|137.89|135.09|138.06|135.26|137.73|134.93|0
1657580100000|2022-07-11 22:55:00|137.85|135.05|137.85|135.05|138.06|135.26|137.64|134.84|0
1657580400000|2022-07-11 23:00:00|137.81|135.01|138.4|135.6|138.4|135.6|137.77|134.97|0
1657580700000|2022-07-11 23:05:00|138.48|135.68|139.16|136.36|139.16|136.36|138.48|135.68|0
1657581000000|2022-07-11 23:10:00|139.07|136.27|138.9|136.1|139.16|136.36|138.65|135.85|0
1657581300000|2022-07-11 23:15:00|138.94|136.14|138.56|135.76|139.15|136.35|138.48|135.68|0
1657581600000|2022-07-11 23:20:00|138.64|135.84|138.64|135.84|138.9|136.1|138.43|135.63|0
1657581900000|2022-07-11 23:25:00|138.68|135.88|139.57|136.77|139.57|136.77|138.68|135.88|0
1657582200000|2022-07-11 23:30:00|139.49|136.69|139.36|136.56|139.66|136.86|139.27|136.47|0
1657582500000|2022-07-11 23:35:00|139.4|136.6|139.91|137.11|140.2|137.4|139.32|136.52|0
1657582800000|2022-07-11 23:40:00|139.86|137.06|139.57|136.77|139.95|137.15|139.48|136.68|0
1657583100000|2022-07-11 23:45:00|139.65|136.85|140.16|137.36|140.24|137.44|139.57|136.77|0
1657583400000|2022-07-11 23:50:00|140.24|137.44|139.9|137.1|140.33|137.53|139.73|136.93|0
1657583700000|2022-07-11 23:55:00|139.99|137.19|140.5|137.7|140.58|137.78|139.73|136.93|0
1657584000000|2022-07-12 00:00:00|140.58|137.78|139.64|136.84|140.84|138.04|139.22|136.42|0
1657584300000|2022-07-12 00:05:00|139.73|136.93|139.68|136.88|140.07|137.27|139.39|136.59|0
1657584600000|2022-07-12 00:10:00|139.73|136.93|139.13|136.33|139.9|137.1|139.05|136.25|0
1657584900000|2022-07-12 00:15:00|139.05|136.25|138.88|136.08|139.56|136.76|138.71|135.91|0
1657585200000|2022-07-12 00:20:00|138.79|135.99|138.83|136.03|139.05|136.25|138.45|135.65|0
1657585500000|2022-07-12 00:25:00|138.79|135.99|137.02|134.22|138.79|135.99|136.77|133.97|0
1657585800000|2022-07-12 00:30:00|137.11|134.31|136.6|133.8|137.36|134.56|136.35|133.55|0
1657586100000|2022-07-12 00:35:00|136.44|133.64|137.1|134.3|137.1|134.3|136.1|133.3|0
1657586400000|2022-07-12 00:40:00|137.19|134.39|136.52|133.72|137.27|134.47|136.35|133.55|0
1657586700000|2022-07-12 00:45:00|136.43|133.63|134.15|131.35|136.68|133.88|133.57|130.77|0
1657587000000|2022-07-12 00:50:00|134.31|131.51|132.46|129.66|134.44|131.64|131.81|129.01|0
1657587300000|2022-07-12 00:55:00|132.42|129.62|131.89|129.09|132.79|129.99|131.72|128.92|0
1657587600000|2022-07-12 01:00:00|132.05|129.25|131.72|128.92|132.17|129.37|131.48|128.68|0
1657587900000|2022-07-12 01:05:00|131.76|128.96|132.08|129.28|132.62|129.82|131.68|128.88|0
1657588200000|2022-07-12 01:10:00|132.05|129.25|131.88|129.08|132.13|129.33|131.39|128.59|0
1657588500000|2022-07-12 01:15:00|132.21|129.41|132.04|129.24|132.45|129.65|131.88|129.08|0
1657588800000|2022-07-12 01:20:00|132.08|129.28|131.14|128.34|132.2|129.4|131.1|128.3|0
1657589100000|2022-07-12 01:25:00|131.39|128.59|132.24|129.44|132.37|129.57|130.9|128.1|0
1657589400000|2022-07-12 01:30:00|132.2|129.4|132.77|129.97|133.35|130.55|132.12|129.32|0
1657589700000|2022-07-12 01:35:00|132.73|129.93|132.53|129.73|132.86|130.06|131.95|129.15|0
1657590000000|2022-07-12 01:40:00|132.61|129.81|132.56|129.76|133.35|130.55|132.52|129.72|0
1657590300000|2022-07-12 01:45:00|132.52|129.72|132.44|129.64|132.77|129.97|131.95|129.15|0
1657590600000|2022-07-12 01:50:00|132.48|129.68|132.19|129.39|132.85|130.05|132.03|129.23|0
1657590900000|2022-07-12 01:55:00|132.11|129.31|132.36|129.56|132.39|129.59|131.87|129.07|0
1657591200000|2022-07-12 02:00:00|132.39|129.59|132.27|129.47|132.85|130.05|132.19|129.39|0
1657591500000|2022-07-12 02:05:00|132.31|129.51|132.76|129.96|133.17|130.37|132.31|129.51|0
1657591800000|2022-07-12 02:10:00|132.68|129.88|132.1|129.3|132.76|129.96|132.1|129.3|0
1657592100000|2022-07-12 02:15:00|132.02|129.22|131.78|128.98|132.23|129.43|131.7|128.9|0
1657592400000|2022-07-12 02:20:00|131.86|129.06|132.43|129.63|132.51|129.71|131.86|129.06|0
1657592700000|2022-07-12 02:25:00|132.39|129.59|132.18|129.38|132.76|129.96|132.14|129.34|0
1657593000000|2022-07-12 02:30:00|132.14|129.34|132.1|129.3|132.26|129.46|131.61|128.81|0
1657593300000|2022-07-12 02:35:00|132.18|129.38|131.69|128.89|132.42|129.62|131.61|128.81|0
1657593600000|2022-07-12 02:40:00|131.77|128.97|131.28|128.48|131.85|129.05|131.24|128.44|0
1657593900000|2022-07-12 02:45:00|131.36|128.56|131.52|128.72|132.01|129.21|131.36|128.56|0
1657594200000|2022-07-12 02:50:00|131.68|128.88|131.6|128.8|132.01|129.21|131.44|128.64|0
1657594500000|2022-07-12 02:55:00|131.56|128.76|131.84|129.04|132.01|129.21|131.36|128.56|0
1657594800000|2022-07-12 03:00:00|131.8|129|131.03|128.23|132.05|129.25|130.99|128.19|0
1657595100000|2022-07-12 03:05:00|131.07|128.27|130.46|127.66|131.11|128.31|129.73|126.93|0
1657595400000|2022-07-12 03:10:00|130.54|127.74|130.46|127.66|130.62|127.82|130.21|127.41|0
1657595700000|2022-07-12 03:15:00|130.38|127.58|130.13|127.33|130.46|127.66|130.09|127.29|0
1657596000000|2022-07-12 03:20:00|130.17|127.37|130.78|127.98|130.94|128.14|130.01|127.21|0
1657596300000|2022-07-12 03:25:00|130.86|128.06|130.69|127.89|131.06|128.26|130.61|127.81|0
1657596600000|2022-07-12 03:30:00|130.61|127.81|130.77|127.97|131.1|128.3|130.53|127.73|0
1657596900000|2022-07-12 03:35:00|130.69|127.89|130.69|127.89|130.85|128.05|130.37|127.57|0
1657597200000|2022-07-12 03:40:00|130.73|127.93|131.67|128.87|131.75|128.95|130.65|127.85|0
1657597500000|2022-07-12 03:45:00|131.58|128.78|131.5|128.7|131.71|128.91|131.26|128.46|0
1657597800000|2022-07-12 03:50:00|131.58|128.78|131.54|128.74|131.75|128.95|131.26|128.46|0
1657598100000|2022-07-12 03:55:00|131.58|128.78|131.66|128.86|131.74|128.94|131.26|128.46|0
1657598400000|2022-07-12 04:00:00|131.74|128.94|131.09|128.29|131.74|128.94|131.01|128.21|0
1657598700000|2022-07-12 04:05:00|131.01|128.21|131.01|128.21|131.25|128.45|130.76|127.96|0
1657599000000|2022-07-12 04:10:00|130.96|128.16|131.04|128.24|131.09|128.29|130.6|127.8|0
1657599300000|2022-07-12 04:15:00|131.09|128.29|130.43|127.63|131.09|128.29|130.43|127.63|0
1657599600000|2022-07-12 04:20:00|130.47|127.67|130.63|127.83|130.63|127.83|130.11|127.31|0
1657599900000|2022-07-12 04:25:00|130.68|127.88|131|128.2|131.16|128.36|130.55|127.75|0
1657600200000|2022-07-12 04:30:00|130.92|128.12|130.63|127.83|131|128.2|130.59|127.79|0
1657600500000|2022-07-12 04:35:00|130.59|127.79|130.75|127.95|130.92|128.12|130.51|127.71|0
1657600800000|2022-07-12 04:40:00|130.83|128.03|130.51|127.71|130.91|128.11|130.43|127.63|0
1657601100000|2022-07-12 04:45:00|130.47|127.67|129.28|126.48|130.67|127.87|129.28|126.48|0
1657601400000|2022-07-12 04:50:00|129.23|126.43|129.39|126.59|129.44|126.64|129.07|126.27|0
1657601700000|2022-07-12 04:55:00|129.44|126.64|129.68|126.88|129.92|127.12|129.36|126.56|0
1657602000000|2022-07-12 05:00:00|129.84|127.04|129.35|126.55|129.88|127.08|129.15|126.35|0
1657602300000|2022-07-12 05:05:00|129.43|126.63|129.92|127.12|129.92|127.12|129.11|126.31|0
1657602600000|2022-07-12 05:10:00|129.84|127.04|129.63|126.83|129.92|127.12|129.51|126.71|0
1657602900000|2022-07-12 05:15:00|129.59|126.79|130.16|127.36|130.28|127.48|129.35|126.55|0
1657603200000|2022-07-12 05:20:00|130.24|127.44|130.48|127.68|130.48|127.68|130|127.2|0
1657603500000|2022-07-12 05:25:00|130.4|127.6|130.19|127.39|130.56|127.76|130.07|127.27|0
1657603800000|2022-07-12 05:30:00|130.24|127.44|129.79|126.99|130.27|127.47|129.5|126.7|0
1657604100000|2022-07-12 05:35:00|129.83|127.03|129.75|126.95|130.15|127.35|129.66|126.86|0
1657604400000|2022-07-12 05:40:00|129.7|126.9|130.07|127.27|130.23|127.43|129.58|126.78|0
1657604700000|2022-07-12 05:45:00|130.03|127.23|129.9|127.1|130.39|127.59|129.9|127.1|0
1657605000000|2022-07-12 05:50:00|129.94|127.14|129.9|127.1|130.15|127.35|129.74|126.94|0
1657605300000|2022-07-12 05:55:00|129.98|127.18|129.33|126.53|130.15|127.35|129.25|126.45|0
1657605600000|2022-07-12 06:00:00|129.09|126.29|127.8|125|129.17|126.37|127.4|124.6|0
1657605900000|2022-07-12 06:05:00|127.72|124.92|127.99|125.19|128.39|125.59|125.03|122.23|0
1657606200000|2022-07-12 06:10:00|128.07|125.27|128.23|125.43|128.39|125.59|127.66|124.86|0
1657606500000|2022-07-12 06:15:00|128.15|125.35|128.47|125.67|128.55|125.75|127.58|124.78|0
1657606800000|2022-07-12 06:20:00|128.31|125.51|128.71|125.91|129.92|127.12|128.22|125.42|0
1657607100000|2022-07-12 06:25:00|128.74|125.94|128.9|126.1|129.59|126.79|128.71|125.91|0
1657607400000|2022-07-12 06:30:00|128.87|126.07|129.11|126.31|129.27|126.47|128.5|125.7|0
1657607700000|2022-07-12 06:35:00|129.15|126.35|128.7|125.9|129.27|126.47|128.38|125.58|0
1657608000000|2022-07-12 06:40:00|128.66|125.86|128.46|125.66|128.7|125.9|128.14|125.34|0
1657608300000|2022-07-12 06:45:00|128.38|125.58|127.65|124.85|128.54|125.74|127.57|124.77|0
1657608600000|2022-07-12 06:50:00|127.61|124.81|128.29|125.49|128.45|125.65|127.09|124.29|0
1657608900000|2022-07-12 06:55:00|128.13|125.33|128.78|125.98|128.78|125.98|127.89|125.09|0
1657609200000|2022-07-12 07:00:00|128.69|125.89|129.1|126.3|129.66|126.86|128.33|125.53|0
1657609500000|2022-07-12 07:05:00|128.9|126.5|128.65|126.25|129.5|127.1|127.77|125.37|0
1657609800000|2022-07-12 07:10:00|128.57|126.17|127.52|125.12|128.65|126.25|126.48|124.08|0
1657610100000|2022-07-12 07:15:00|127.68|125.28|126.8|124.4|128.17|125.77|126.72|124.32|0
1657610400000|2022-07-12 07:20:00|126.96|124.56|126.12|123.72|127.36|124.96|125.29|122.89|0
1657610700000|2022-07-12 07:25:00|126|123.6|125.76|123.36|126.72|124.32|125.45|123.05|0
1657611000000|2022-07-12 07:30:00|125.84|123.44|124.77|122.37|126.48|124.08|124.34|121.94|0
1657611300000|2022-07-12 07:35:00|124.57|122.17|125.4|123|125.6|123.2|124.26|121.86|0
1657611600000|2022-07-12 07:40:00|125.44|123.04|126.63|124.23|126.71|124.31|125.08|122.68|0
1657611900000|2022-07-12 07:45:00|126.71|124.31|126.79|124.39|127.59|125.19|126.63|124.23|0
1657612200000|2022-07-12 07:50:00|126.87|124.47|127.43|125.03|127.59|125.19|126.87|124.47|0
1657612500000|2022-07-12 07:55:00|127.27|124.87|127.67|125.27|127.75|125.35|126.91|124.51|0
1657612800000|2022-07-12 08:00:00|127.75|125.35|127.55|125.15|127.75|125.35|126.83|124.43|0
1657613100000|2022-07-12 08:05:00|127.51|125.11|127.03|124.63|127.83|125.43|126.82|124.42|0
1657613400000|2022-07-12 08:10:00|126.95|124.55|126.7|124.3|127.54|125.14|126.62|124.22|0
1657613700000|2022-07-12 08:15:00|126.66|124.26|126.94|124.54|127.1|124.7|126.54|124.14|0
1657614000000|2022-07-12 08:20:00|127.02|124.62|127.74|125.34|127.74|125.34|126.62|124.22|0
1657614300000|2022-07-12 08:25:00|127.66|125.26|127.74|125.34|127.82|125.42|127.34|124.94|0
1657614600000|2022-07-12 08:30:00|127.7|125.3|128.79|126.39|128.87|126.47|127.62|125.22|0
1657614900000|2022-07-12 08:35:00|128.87|126.47|128.9|126.5|129.51|127.11|128.7|126.3|0
1657615200000|2022-07-12 08:40:00|128.86|126.46|128.88|126.48|130.03|127.63|128.72|126.32|0
1657615500000|2022-07-12 08:45:00|128.8|126.4|128.63|126.23|128.88|126.48|128.47|126.07|0
1657615800000|2022-07-12 08:50:00|128.67|126.27|128.31|125.91|128.71|126.31|128.23|125.83|0
1657616100000|2022-07-12 08:55:00|128.23|125.83|128.31|125.91|128.47|126.07|128.15|125.75|0
1657616400000|2022-07-12 09:00:00|128.26|125.86|128.3|125.9|129.19|126.79|127.74|125.34|0
1657616700000|2022-07-12 09:05:00|128.26|125.86|128.54|126.14|129.19|126.79|128.14|125.74|0
1657617000000|2022-07-12 09:10:00|128.38|125.98|128.38|125.98|128.79|126.39|128.14|125.74|0
1657617300000|2022-07-12 09:15:00|128.58|126.18|128.42|126.02|128.79|126.39|128.22|125.82|0
1657617600000|2022-07-12 09:20:00|128.38|125.98|127.69|125.29|128.54|126.14|127.45|125.05|0
1657617900000|2022-07-12 09:25:00|127.65|125.25|127.09|124.69|127.81|125.41|127.09|124.69|0
1657618200000|2022-07-12 09:30:00|127.05|124.65|126.89|124.49|127.25|124.85|126.85|124.45|0
1657618500000|2022-07-12 09:35:00|126.69|124.29|126.61|124.21|127.09|124.69|126.53|124.13|0
1657618800000|2022-07-12 09:40:00|126.69|124.29|126.77|124.37|127.17|124.77|126.61|124.21|0
1657619100000|2022-07-12 09:45:00|126.85|124.45|125.97|123.57|126.85|124.45|125.89|123.49|0
1657619400000|2022-07-12 09:50:00|126.05|123.65|125.49|123.09|126.21|123.81|125.33|122.93|0
1657619700000|2022-07-12 09:55:00|125.57|123.17|126.2|123.8|126.28|123.88|125.57|123.17|0
1657620000000|2022-07-12 10:00:00|126.24|123.84|126.6|124.2|126.76|124.36|126.16|123.76|0
1657620300000|2022-07-12 10:05:00|126.68|124.28|127.07|124.67|127.15|124.75|125.53|123.13|0
1657620600000|2022-07-12 10:10:00|127.1|124.7|128.59|126.19|129.56|127.16|127.07|124.67|0
1657620900000|2022-07-12 10:15:00|128.67|126.27|128.27|125.87|129.91|127.51|127.95|125.55|0
1657621200000|2022-07-12 10:20:00|128.35|125.95|128.55|126.15|128.79|126.39|128.11|125.71|0
1657621500000|2022-07-12 10:25:00|128.59|126.19|128.35|125.95|129.32|126.92|128.23|125.83|0
1657621800000|2022-07-12 10:30:00|128.27|125.87|127.42|125.02|128.51|126.11|127.3|124.9|0
1657622100000|2022-07-12 10:35:00|127.5|125.1|127.14|124.74|127.78|125.38|127.14|124.74|0
1657622400000|2022-07-12 10:40:00|127.22|124.82|127.38|124.98|127.54|125.14|126.98|124.58|0
1657622700000|2022-07-12 10:45:00|127.34|124.94|127.74|125.34|127.78|125.38|126.98|124.58|0
1657623000000|2022-07-12 10:50:00|127.66|125.26|126.25|123.85|128.18|125.78|125.93|123.53|0
1657623300000|2022-07-12 10:55:00|126.33|123.93|125.25|122.85|126.33|123.93|125.1|122.7|0
1657623600000|2022-07-12 11:00:00|125.14|122.74|125.45|123.05|125.77|123.37|125.02|122.62|0
1657623900000|2022-07-12 11:05:00|125.37|122.97|125.77|123.37|125.85|123.45|125.37|122.97|0
1657624200000|2022-07-12 11:10:00|125.81|123.41|126.33|123.93|126.97|124.57|125.77|123.37|0
1657624500000|2022-07-12 11:15:00|126.36|123.96|127.13|124.73|127.21|124.81|126.01|123.61|0
1657624800000|2022-07-12 11:20:00|127.12|124.72|128.49|125.61|128.65|125.85|127.04|124.64|0
1657625100000|2022-07-12 11:25:00|128.53|125.65|128.97|126.09|129.22|126.34|128.33|125.45|0
1657625400000|2022-07-12 11:30:00|129.01|126.13|130.76|127.88|130.84|127.96|128.73|125.85|0
1657625700000|2022-07-12 11:35:00|130.84|127.96|130.68|127.8|130.84|127.96|130.11|127.23|0
1657626000000|2022-07-12 11:40:00|130.72|127.84|129.94|127.06|131.33|128.45|129.94|127.06|0
1657626300000|2022-07-12 11:45:00|129.98|127.1|129.7|126.82|129.98|127.1|129.21|126.33|0
1657626600000|2022-07-12 11:50:00|129.53|126.65|129.69|126.81|130.59|127.71|129.45|126.57|0
1657626900000|2022-07-12 11:55:00|129.61|126.73|129.12|126.24|129.61|126.73|128.92|126.04|0
1657627200000|2022-07-12 12:00:00|129.04|126.16|129.53|126.65|129.69|126.81|129.04|126.16|0
1657627500000|2022-07-12 12:05:00|129.45|126.57|129.4|126.52|130.34|127.46|129.36|126.48|0
1657627800000|2022-07-12 12:10:00|129.36|126.48|128.39|125.51|129.4|126.52|128.23|125.35|0
1657628100000|2022-07-12 12:15:00|128.31|125.43|128.07|125.19|128.47|125.59|127.91|125.03|0
1657628400000|2022-07-12 12:20:00|127.99|125.11|128.71|125.83|128.96|126.08|127.91|125.03|0
1657628700000|2022-07-12 12:25:00|128.79|125.91|129.44|126.56|130.13|127.25|128.71|125.83|0
1657629000000|2022-07-12 12:30:00|129.68|126.8|130.66|127.78|130.9|128.02|129.2|126.32|0
1657629300000|2022-07-12 12:35:00|130.58|127.7|131.72|128.84|131.72|128.84|130.49|127.61|0
1657629600000|2022-07-12 12:40:00|131.56|128.68|132.13|129.25|132.13|129.25|130.82|127.94|0
1657629900000|2022-07-12 12:45:00|131.96|129.08|130.9|128.02|132.13|129.25|130.41|127.53|0
1657630200000|2022-07-12 12:50:00|130.82|127.94|131.22|128.34|131.22|128.34|130.49|127.61|0
1657630500000|2022-07-12 12:55:00|131.14|128.26|131.06|128.18|131.63|128.75|130.89|128.01|0
1657630800000|2022-07-12 13:00:00|131.02|128.14|131.96|129.08|131.96|129.08|130.65|127.77|0
1657631100000|2022-07-12 13:05:00|132.12|129.24|132.45|129.57|132.95|130.07|132.04|129.16|0
1657631400000|2022-07-12 13:10:00|132.37|129.49|133.13|130.25|133.37|130.49|132.04|129.16|0
1657631700000|2022-07-12 13:15:00|133.04|130.16|132.79|129.91|133.37|130.49|132.55|129.67|0
1657632000000|2022-07-12 13:20:00|132.71|129.83|133.04|130.16|133.21|130.33|132.71|129.83|0
1657632300000|2022-07-12 13:25:00|133.12|130.24|133.62|130.74|134.45|131.57|133.12|130.24|0
1657632600000|2022-07-12 13:30:00|133.53|130.65|136.04|133.16|138.95|136.07|133.53|130.65|0
1657632900000|2022-07-12 13:35:00|136.67|133.79|141.26|138.38|142.29|139.41|136.67|133.79|0
1657633200000|2022-07-12 13:40:00|141.39|138.51|139.38|136.5|141.95|139.07|139.21|136.33|0
1657633500000|2022-07-12 13:45:00|139.8|136.92|136.92|134.04|140.32|137.44|136.92|134.04|0
1657633800000|2022-07-12 13:50:00|136.5|133.62|137.85|134.97|138.19|135.31|136.42|133.54|0
1657634100000|2022-07-12 13:55:00|137.43|134.55|134.41|131.53|137.72|134.84|134.16|131.28|0
1657634400000|2022-07-12 14:00:00|134.08|131.2|131.58|128.7|134.08|131.2|129.93|127.05|0
1657634700000|2022-07-12 14:05:00|131.62|128.74|131.99|129.11|133.39|130.51|131.42|128.54|0
1657635000000|2022-07-12 14:10:00|132.07|129.19|133.72|130.84|135.3|132.42|131.58|128.7|0
1657635300000|2022-07-12 14:15:00|133.8|130.92|134.55|131.67|134.55|131.67|132.32|129.44|0
1657635600000|2022-07-12 14:20:00|134.3|131.42|132.97|130.09|135.34|132.46|132.48|129.6|0
1657635900000|2022-07-12 14:25:00|132.81|129.93|132.15|129.27|134.3|131.42|131.58|128.7|0
1657636200000|2022-07-12 14:30:00|132.31|129.43|136.13|133.25|136.29|133.41|132.31|129.43|0
1657636500000|2022-07-12 14:35:00|135.87|132.99|132.9|130.02|136.47|133.59|132.9|130.02|0
1657636800000|2022-07-12 14:40:00|132.98|130.1|133.47|130.59|133.72|130.84|131.99|129.11|0
1657637100000|2022-07-12 14:45:00|133.56|130.68|133.14|130.26|134.72|131.84|131.99|129.11|0
1657637400000|2022-07-12 14:50:00|133.06|130.18|133.56|131.16|133.56|131.16|131.66|128.78|0
1657637700000|2022-07-12 14:55:00|133.4|131|134.23|131.83|134.89|132.49|132.98|130.58|0
1657638000000|2022-07-12 15:00:00|134.27|131.87|133.56|131.16|134.64|132.24|132.9|130.5|0
1657638300000|2022-07-12 15:05:00|133.39|130.99|135.14|132.74|135.14|132.74|132.48|130.08|0
1657638600000|2022-07-12 15:10:00|135.22|132.82|136.57|134.17|137.75|135.35|135.22|132.82|0
1657638900000|2022-07-12 15:15:00|136.73|134.33|134.8|132.4|136.82|134.42|134.3|131.9|0
1657639200000|2022-07-12 15:20:00|134.84|132.44|136.56|134.16|137.15|134.75|134.72|132.32|0
1657639500000|2022-07-12 15:25:00|136.48|134.08|137.42|135.02|138.43|136.03|135.89|133.49|0
1657639800000|2022-07-12 15:30:00|138.35|135.95|136.91|134.51|138.86|136.46|136.49|134.09|0
1657640100000|2022-07-12 15:35:00|137.08|134.68|135.65|133.25|137.59|135.19|134.73|132.33|0
1657640400000|2022-07-12 15:40:00|135.48|133.08|134.31|131.91|135.57|133.17|133.56|131.16|0
1657640700000|2022-07-12 15:45:00|134.48|132.08|134.64|132.24|135.06|132.66|133.73|131.33|0
1657641000000|2022-07-12 15:50:00|134.56|132.16|133.72|131.32|134.89|132.49|133.72|131.32|0
1657641300000|2022-07-12 15:55:00|133.64|131.24|134.89|132.49|134.89|132.49|133.48|131.08|0
1657641600000|2022-07-12 16:00:00|135.14|132.74|134.72|132.32|135.56|133.16|134.14|131.74|0
1657641900000|2022-07-12 16:05:00|134.64|132.24|133.64|131.24|136.15|133.75|133.64|131.24|0
1657642200000|2022-07-12 16:10:00|133.8|131.4|135.39|132.99|135.81|133.41|133.64|131.24|0
1657642500000|2022-07-12 16:15:00|135.55|133.15|135.22|132.82|135.89|133.49|134.88|132.48|0
1657642800000|2022-07-12 16:20:00|135.13|132.73|135.72|133.32|136.14|133.74|134.63|132.23|0
1657643100000|2022-07-12 16:25:00|135.64|133.24|136.14|133.74|136.22|133.82|135.13|132.73|0
1657643400000|2022-07-12 16:30:00|136.05|133.65|137.32|134.92|137.32|134.92|135.55|133.15|0
1657643700000|2022-07-12 16:35:00|137.15|134.75|137.4|135|137.91|135.51|136.81|134.41|0
1657644000000|2022-07-12 16:40:00|137.31|134.91|136.89|134.49|137.65|135.25|136.72|134.32|0
1657644300000|2022-07-12 16:45:00|136.98|134.58|136.89|134.49|137.57|135.17|136.55|134.15|0
1657644600000|2022-07-12 16:50:00|136.8|134.4|136.04|133.64|136.85|134.45|135.12|132.72|0
1657644900000|2022-07-12 16:55:00|135.96|133.56|136.67|134.27|136.89|134.49|135.62|133.22|0
1657645200000|2022-07-12 17:00:00|136.63|134.23|135.45|133.05|138.41|136.01|134.7|132.3|0
1657645500000|2022-07-12 17:05:00|135.71|133.31|134.62|132.22|135.87|133.47|134.28|131.88|0
1657645800000|2022-07-12 17:10:00|134.53|132.13|134.03|131.63|134.53|132.13|133.86|131.46|0
1657646100000|2022-07-12 17:15:00|134.2|131.8|133.45|131.05|134.45|132.05|133.36|130.96|0
1657646400000|2022-07-12 17:20:00|133.53|131.13|133.28|130.88|133.86|131.46|132.78|130.38|0
1657646700000|2022-07-12 17:25:00|133.2|130.8|134.11|131.71|134.11|131.71|132.78|130.38|0
1657647000000|2022-07-12 17:30:00|134.19|131.79|134.02|131.62|134.61|132.21|133.86|131.46|0
1657647300000|2022-07-12 17:35:00|133.94|131.54|134.02|131.62|134.52|132.12|133.77|131.37|0
1657647600000|2022-07-12 17:40:00|134.11|131.71|134.52|132.12|134.94|132.54|133.94|131.54|0
1657647900000|2022-07-12 17:45:00|134.44|132.04|134.44|132.04|134.77|132.37|133.6|131.2|0
1657648200000|2022-07-12 17:50:00|134.35|131.95|135.44|133.04|135.52|133.12|134.02|131.62|0
1657648500000|2022-07-12 17:55:00|135.52|133.12|135.18|132.78|135.86|133.46|135.02|132.62|0
1657648800000|2022-07-12 18:00:00|135.27|132.87|133.6|131.2|135.44|133.04|133.51|131.11|0
1657649100000|2022-07-12 18:05:00|133.68|131.28|133.6|131.2|133.85|131.45|133.1|130.7|0
1657649400000|2022-07-12 18:10:00|133.51|131.11|134.09|131.69|134.51|132.11|133.35|130.95|0
1657649700000|2022-07-12 18:15:00|134.01|131.61|133.68|131.28|134.18|131.78|133.43|131.03|0
1657650000000|2022-07-12 18:20:00|133.59|131.19|133.09|130.69|133.84|131.44|133.01|130.61|0
1657650300000|2022-07-12 18:25:00|133.01|130.61|133.26|130.86|133.51|131.11|132.84|130.44|0
1657650600000|2022-07-12 18:30:00|133.34|130.94|131.44|129.04|133.67|131.27|131.36|128.96|0
1657650900000|2022-07-12 18:35:00|131.36|128.96|131.85|129.45|132.26|129.86|131.36|128.96|0
1657651200000|2022-07-12 18:40:00|131.93|129.53|131.95|129.55|132.11|129.71|130.21|127.81|0
1657651500000|2022-07-12 18:45:00|131.78|129.38|132.28|129.88|132.44|130.04|131.54|129.14|0
1657651800000|2022-07-12 18:50:00|132.19|129.79|131.21|128.81|132.19|129.79|131.12|128.72|0
1657652100000|2022-07-12 18:55:00|131.12|128.72|129.25|126.85|131.29|128.89|129.25|126.85|0
1657652400000|2022-07-12 19:00:00|128.92|126.52|125.07|122.67|128.92|126.52|124.83|122.43|0
1657652700000|2022-07-12 19:05:00|124.99|122.59|123.56|121.16|126.02|123.62|123.56|121.16|0
1657653000000|2022-07-12 19:10:00|123.8|121.4|125.22|122.82|125.3|122.9|122.78|120.38|0
1657653300000|2022-07-12 19:15:00|125.3|122.9|124.82|122.42|125.3|122.9|123.72|121.32|0
1657653600000|2022-07-12 19:20:00|124.67|122.27|122.3|119.9|125.06|122.66|121.76|119.36|0
1657653900000|2022-07-12 19:25:00|122.15|119.75|121.01|118.61|123.32|120.92|120.15|117.75|0
1657654200000|2022-07-12 19:30:00|121.05|118.65|119.12|116.72|121.6|119.2|118.96|116.56|0
1657654500000|2022-07-12 19:35:00|119.04|116.64|118.58|116.18|119.12|116.72|117.12|114.72|0
1657654800000|2022-07-12 19:40:00|118.5|116.1|119.27|116.87|119.35|116.95|117.66|115.26|0
1657655100000|2022-07-12 19:45:00|119.34|116.94|120.23|117.83|121.13|118.73|119.19|116.79|0
1657655400000|2022-07-12 19:50:00|120.66|118.26|122.93|120.53|123.48|121.08|120.66|118.26|0
1657655700000|2022-07-12 19:55:00|122.77|120.37|123.24|120.84|123.32|120.92|121.98|119.58|0
1657656000000|2022-07-12 20:00:00|123.08|120.68|121.43|119.03|123.08|120.68|121.28|118.88|0
1657656300000|2022-07-12 20:05:00|121.51|119.11|121.67|119.27|122.21|119.81|121.43|119.03|0
1657656600000|2022-07-12 20:10:00|121.51|119.11|122.29|119.89|122.61|120.21|121.51|119.11|0
1657656900000|2022-07-12 20:15:00|122.49|119.69|122.65|119.85|122.96|120.16|122.41|119.61|0
1657657200000|2022-07-12 20:20:00|122.57|119.77|122.02|119.22|122.8|120|121.78|118.98|0
1657657500000|2022-07-12 20:25:00|121.94|119.14|122.17|119.37|122.41|119.61|121.78|118.98|0
1657657800000|2022-07-12 20:30:00|122.21|119.41|122.25|119.45|122.72|119.92|121.63|118.83|0
1657658100000|2022-07-12 20:35:00|122.33|119.53|122.33|119.53|122.48|119.68|122.09|119.29|0
1657658400000|2022-07-12 20:40:00|122.4|119.6|122.64|119.84|122.72|119.92|122.36|119.56|0
1657658700000|2022-07-12 20:45:00|122.56|119.76|122.64|119.84|122.64|119.84|122.48|119.68|0
1657659000000|2022-07-12 20:50:00|122.71|119.91|123.03|120.23|123.03|120.23|122.64|119.84|0
1657659300000|2022-07-12 20:55:00|122.95|120.15|122.93|120.13|123.03|120.23|122.71|119.91|0
1657659600000|2022-07-12 21:00:00|122.82|120.02|122.8|120|122.92|120.12|122.73|119.93|0
1657659900000|2022-07-12 21:05:00|122.81|120.01|122.82|120.02|122.91|120.11|122.71|119.91|0
1657660200000|2022-07-12 21:10:00|122.85|120.05|122.78|119.98|122.85|120.05|122.78|119.98|0
1657660500000|2022-07-12 21:15:00|122.79|119.99|122.86|120.06|122.87|120.07|122.78|119.98|0
1657660800000|2022-07-12 21:20:00|122.92|120.12|122.83|120.03|122.92|120.12|122.83|120.03|0
1657661100000|2022-07-12 21:25:00|122.8|120|122.79|119.99|122.8|120|122.74|119.94|0
1657661400000|2022-07-12 21:30:00|122.77|119.97|122.84|120.04|122.84|120.04|122.73|119.93|0
1657661700000|2022-07-12 21:35:00|122.82|120.02|122.91|120.11|122.99|120.19|122.82|120.02|0
1657662000000|2022-07-12 21:40:00|122.9|120.1|122.89|120.09|122.94|120.14|122.89|120.09|0
1657662300000|2022-07-12 21:45:00|122.91|120.11|122.86|120.06|122.91|120.11|122.86|120.06|0
1657662600000|2022-07-12 21:50:00|122.84|120.04|122.97|120.17|122.97|120.17|122.74|119.94|0
1657662900000|2022-07-12 21:55:00|122.91|120.11|122.83|120.03|122.94|120.14|122.72|119.92|0
1657663200000|2022-07-12 22:00:00|123.52|120.72|123|120.2|123.83|121.03|122.93|120.13|0
1657663500000|2022-07-12 22:05:00|123.04|120.24|123.63|120.83|123.87|121.07|123.04|120.24|0
1657663800000|2022-07-12 22:10:00|123.55|120.75|123.4|120.6|123.87|121.07|123.32|120.52|0
1657664100000|2022-07-12 22:15:00|123.32|120.52|122.92|120.12|123.32|120.52|122.65|119.85|0
1657664400000|2022-07-12 22:20:00|122.96|120.16|122.53|119.73|123|120.2|122.21|119.41|0
1657664700000|2022-07-12 22:25:00|122.45|119.65|122.76|119.96|123.08|120.28|122.45|119.65|0
1657665000000|2022-07-12 22:30:00|122.8|120|122.92|120.12|123.07|120.27|122.6|119.8|0
1657665300000|2022-07-12 22:35:00|122.95|120.15|122.6|119.8|123.07|120.27|122.6|119.8|0
1657665600000|2022-07-12 22:40:00|122.68|119.88|123.39|120.59|123.46|120.66|122.68|119.88|0
1657665900000|2022-07-12 22:45:00|123.42|120.62|123.38|120.58|123.46|120.66|123.07|120.27|0
1657666200000|2022-07-12 22:50:00|123.46|120.66|123.15|120.35|123.46|120.66|122.99|120.19|0
1657666500000|2022-07-12 22:55:00|123.07|120.27|122.83|120.03|123.07|120.27|122.67|119.87|0
1657666800000|2022-07-12 23:00:00|122.91|120.11|123.3|120.5|123.54|120.74|122.91|120.11|0
1657667100000|2022-07-12 23:05:00|123.38|120.58|123.3|120.5|123.62|120.82|123.22|120.42|0
1657667400000|2022-07-12 23:10:00|123.26|120.46|123.14|120.34|123.3|120.5|123.14|120.34|0
1657667700000|2022-07-12 23:15:00|123.1|120.3|122.59|119.79|123.14|120.34|122.59|119.79|0
1657668000000|2022-07-12 23:20:00|122.43|119.63|122.47|119.67|122.47|119.67|121.65|118.85|0
1657668300000|2022-07-12 23:25:00|122.35|119.55|122.35|119.55|122.51|119.71|122.12|119.32|0
1657668600000|2022-07-12 23:30:00|122.31|119.51|123.45|120.65|123.61|120.81|122.27|119.47|0
1657668900000|2022-07-12 23:35:00|123.53|120.73|124|121.2|124|121.2|123.33|120.53|0
1657669200000|2022-07-12 23:40:00|124.08|121.28|124|121.2|124.32|121.52|123.68|120.88|0
1657669500000|2022-07-12 23:45:00|123.92|121.12|123.6|120.8|124.03|121.23|123.44|120.64|0
1657669800000|2022-07-12 23:50:00|123.52|120.72|122.58|119.78|123.56|120.76|122.26|119.46|0
1657670100000|2022-07-12 23:55:00|122.5|119.7|122.57|119.77|122.73|119.93|122.34|119.54|0
1657670400000|2022-07-13 00:00:00|122.81|120.01|123.75|120.95|124.31|121.51|122.57|119.77|0
1657670700000|2022-07-13 00:05:00|123.91|121.11|123.44|120.64|123.91|121.11|123.28|120.48|0
1657671000000|2022-07-13 00:10:00|123.36|120.56|123.36|120.56|123.36|120.56|122.18|119.38|0
1657671300000|2022-07-13 00:15:00|123.47|120.67|123.67|120.87|123.99|121.19|123.04|120.24|0
1657671600000|2022-07-13 00:20:00|123.43|120.63|123.63|120.83|124.14|121.34|123.35|120.55|0
1657671900000|2022-07-13 00:25:00|123.67|120.87|123.35|120.55|123.94|121.14|123.19|120.39|0
1657672200000|2022-07-13 00:30:00|123.27|120.47|123.51|120.71|123.98|121.18|122.88|120.08|0
1657672500000|2022-07-13 00:35:00|123.54|120.74|124.65|121.85|124.69|121.89|123.19|120.39|0
1657672800000|2022-07-13 00:40:00|124.61|121.81|124.69|121.89|124.85|122.05|124.22|121.42|0
1657673100000|2022-07-13 00:45:00|124.65|121.85|124.21|121.41|125.01|122.21|124.13|121.33|0
1657673400000|2022-07-13 00:50:00|124.17|121.37|124.17|121.37|124.45|121.65|124.01|121.21|0
1657673700000|2022-07-13 00:55:00|124.01|121.21|124.37|121.57|124.85|122.05|124.01|121.21|0
1657674000000|2022-07-13 01:00:00|124.41|121.61|125.48|122.68|125.76|122.96|124.37|121.57|0
1657674300000|2022-07-13 01:05:00|125.56|122.76|125.72|122.92|126.12|123.32|125.48|122.68|0
1657674600000|2022-07-13 01:10:00|125.68|122.88|125.32|122.52|125.8|123|125|122.2|0
1657674900000|2022-07-13 01:15:00|125.4|122.6|124.44|121.64|125.51|122.71|124.36|121.56|0
1657675200000|2022-07-13 01:20:00|124.36|121.56|123.77|120.97|124.6|121.8|123.77|120.97|0
1657675500000|2022-07-13 01:25:00|123.61|120.81|123.8|121|124.12|121.32|123.49|120.69|0
1657675800000|2022-07-13 01:30:00|123.88|121.08|123.68|120.88|124.2|121.4|123.25|120.45|0
1657676100000|2022-07-13 01:35:00|123.72|120.92|122.66|119.86|123.72|120.92|122.62|119.82|0
1657676400000|2022-07-13 01:40:00|122.7|119.9|122.38|119.58|123.21|120.41|122.07|119.27|0
1657676700000|2022-07-13 01:45:00|122.34|119.54|122.97|120.17|123.4|120.6|122.07|119.27|0
1657677000000|2022-07-13 01:50:00|123.01|120.21|122.97|120.17|123.4|120.6|122.38|119.58|0
1657677300000|2022-07-13 01:55:00|123.01|120.21|122.81|120.01|123.28|120.48|122.61|119.81|0
1657677600000|2022-07-13 02:00:00|122.85|120.05|123.71|120.91|123.91|121.11|122.85|120.05|0
1657677900000|2022-07-13 02:05:00|123.79|120.99|123|120.2|123.87|121.07|122.93|120.13|0
1657678200000|2022-07-13 02:10:00|122.92|120.12|123.08|120.28|123.71|120.91|122.92|120.12|0
1657678500000|2022-07-13 02:15:00|123|120.2|122.72|119.92|123|120.2|122.45|119.65|0
1657678800000|2022-07-13 02:20:00|122.69|119.89|122.72|119.92|123.47|120.67|122.45|119.65|0
1657679100000|2022-07-13 02:25:00|122.76|119.96|122.76|119.96|123|120.2|122.41|119.61|0
1657679400000|2022-07-13 02:30:00|122.68|119.88|123.47|120.67|123.55|120.75|122.68|119.88|0
1657679700000|2022-07-13 02:35:00|123.55|120.75|124.34|121.54|124.42|121.62|123.15|120.35|0
1657680000000|2022-07-13 02:40:00|124.42|121.62|123.94|121.14|124.42|121.62|123.86|121.06|0
1657680300000|2022-07-13 02:45:00|123.98|121.18|124.73|121.93|124.81|122.01|123.78|120.98|0
1657680600000|2022-07-13 02:50:00|124.81|122.01|124.89|122.09|124.89|122.09|124.49|121.69|0
1657680900000|2022-07-13 02:55:00|124.81|122.01|124.84|122.04|125.12|122.32|124.57|121.77|0
1657681200000|2022-07-13 03:00:00|124.96|122.16|124.6|121.8|125.04|122.24|124.49|121.69|0
1657681500000|2022-07-13 03:05:00|124.64|121.84|124.8|122|124.88|122.08|124.49|121.69|0
1657681800000|2022-07-13 03:10:00|124.72|121.92|124.76|121.96|124.8|122|124.56|121.76|0
1657682100000|2022-07-13 03:15:00|124.8|122|124.56|121.76|125.12|122.32|124.36|121.56|0
1657682400000|2022-07-13 03:20:00|124.64|121.84|125.27|122.47|125.27|122.47|124.64|121.84|0
1657682700000|2022-07-13 03:25:00|125.19|122.39|124.8|122|125.27|122.47|124.72|121.92|0
1657683000000|2022-07-13 03:30:00|124.83|122.03|125.59|122.79|125.67|122.87|124.83|122.03|0
1657683300000|2022-07-13 03:35:00|125.75|122.95|125.59|122.79|125.83|123.03|125.35|122.55|0
1657683600000|2022-07-13 03:40:00|125.67|122.87|125.67|122.87|125.83|123.03|125.35|122.55|0
1657683900000|2022-07-13 03:45:00|125.59|122.79|125.43|122.63|125.75|122.95|125.43|122.63|0
1657684200000|2022-07-13 03:50:00|125.35|122.55|125.26|122.46|125.46|122.66|124.95|122.15|0
1657684500000|2022-07-13 03:55:00|125.18|122.38|125.02|122.22|125.34|122.54|124.87|122.07|0
1657684800000|2022-07-13 04:00:00|125.06|122.26|124.66|121.86|125.1|122.3|124.55|121.75|0
1657685100000|2022-07-13 04:05:00|124.63|121.83|124.47|121.67|124.7|121.9|124.39|121.59|0
1657685400000|2022-07-13 04:10:00|124.5|121.7|124.46|121.66|124.7|121.9|124.39|121.59|0
1657685700000|2022-07-13 04:15:00|124.54|121.74|124.62|121.82|124.7|121.9|124.46|121.66|0
1657686000000|2022-07-13 04:20:00|124.7|121.9|124.78|121.98|125.02|122.22|124.7|121.9|0
1657686300000|2022-07-13 04:25:00|124.7|121.9|125.01|122.21|125.09|122.29|124.7|121.9|0
1657686600000|2022-07-13 04:30:00|125.09|122.29|124.65|121.85|125.09|122.29|124.3|121.5|0
1657686900000|2022-07-13 04:35:00|124.69|121.89|124.73|121.93|124.77|121.97|124.38|121.58|0
1657687200000|2022-07-13 04:40:00|124.77|121.97|124.77|121.97|125.09|122.29|124.69|121.89|0
1657687500000|2022-07-13 04:45:00|124.81|122.01|124.61|121.81|124.81|122.01|124.53|121.73|0
1657687800000|2022-07-13 04:50:00|124.53|121.73|124.45|121.65|124.85|122.05|124.33|121.53|0
1657688100000|2022-07-13 04:55:00|124.37|121.57|124.53|121.73|124.69|121.89|124.21|121.41|0
1657688400000|2022-07-13 05:00:00|124.49|121.69|124.69|121.89|125.04|122.24|124.17|121.37|0
1657688700000|2022-07-13 05:05:00|124.61|121.81|124.37|121.57|124.68|121.88|124.29|121.49|0
1657689000000|2022-07-13 05:10:00|124.29|121.49|124.21|121.41|124.45|121.65|124.05|121.25|0
1657689300000|2022-07-13 05:15:00|124.13|121.33|124.2|121.4|124.36|121.56|123.89|121.09|0
1657689600000|2022-07-13 05:20:00|124.28|121.48|124.28|121.48|124.28|121.48|123.65|120.85|0
1657689900000|2022-07-13 05:25:00|124.32|121.52|124.76|121.96|124.92|122.12|124.04|121.24|0
1657690200000|2022-07-13 05:30:00|124.6|121.8|123.57|120.77|124.6|121.8|123.57|120.77|0
1657690500000|2022-07-13 05:35:00|123.65|120.85|124.28|121.48|124.28|121.48|123.65|120.85|0
1657690800000|2022-07-13 05:40:00|124.36|121.56|124.73|121.93|124.93|122.13|124|121.2|0
1657691100000|2022-07-13 05:45:00|124.69|121.89|125.09|122.29|125.09|122.29|124.54|121.74|0
1657691400000|2022-07-13 05:50:00|125.01|122.21|125.09|122.29|125.25|122.45|124.77|121.97|0
1657691700000|2022-07-13 05:55:00|125.25|122.45|125.01|122.21|125.25|122.45|124.93|122.13|0
1657692000000|2022-07-13 06:00:00|124.93|122.13|124.89|122.09|125.41|122.61|124.69|121.89|0
1657692300000|2022-07-13 06:05:00|124.77|121.97|124.53|121.73|125.08|122.28|124.37|121.57|0
1657692600000|2022-07-13 06:10:00|124.45|121.65|124.29|121.49|124.84|122.04|123.74|120.94|0
1657692900000|2022-07-13 06:15:00|124.21|121.41|124.13|121.33|124.29|121.49|123.38|120.58|0
1657693200000|2022-07-13 06:20:00|124.21|121.41|124.13|121.33|124.52|121.72|124.05|121.25|0
1657693500000|2022-07-13 06:25:00|124.05|121.25|125|122.2|125.04|122.24|123.89|121.09|0
1657693800000|2022-07-13 06:30:00|124.96|122.16|124.68|121.88|125.08|122.28|124.44|121.64|0
1657694100000|2022-07-13 06:35:00|124.64|121.84|125.31|122.51|125.47|122.67|124.6|121.8|0
1657694400000|2022-07-13 06:40:00|125.39|122.59|126.83|124.03|126.91|124.11|125.39|122.59|0
1657694700000|2022-07-13 06:45:00|126.91|124.11|127.55|124.75|127.96|125.16|126.59|123.79|0
1657695000000|2022-07-13 06:50:00|127.59|124.79|126.99|124.19|128.04|125.24|126.59|123.79|0
1657695300000|2022-07-13 06:55:00|127.15|124.35|127.23|124.43|127.63|124.83|126.86|124.06|0
1657695600000|2022-07-13 07:00:00|126.99|124.19|126.62|123.82|127.18|124.38|126.1|123.3|0
1657695900000|2022-07-13 07:05:00|126.22|123.9|125.66|123.26|126.46|124.06|125.34|122.94|0
1657696200000|2022-07-13 07:10:00|125.78|123.38|125.46|123.06|126.38|123.98|125.34|122.94|0
1657696500000|2022-07-13 07:15:00|125.5|123.1|124.66|122.26|125.5|123.1|123.75|121.35|0
1657696800000|2022-07-13 07:20:00|124.54|122.14|124.54|122.14|124.7|122.3|124.07|121.67|0
1657697100000|2022-07-13 07:25:00|124.5|122.1|124.1|121.7|124.94|122.54|123.67|121.27|0
1657697400000|2022-07-13 07:30:00|124.06|121.66|124.86|122.46|125.09|122.69|123.59|121.19|0
1657697700000|2022-07-13 07:35:00|124.81|122.41|123.94|121.54|124.89|122.49|123.43|121.03|0
1657698000000|2022-07-13 07:40:00|124.1|121.7|123.27|120.87|124.22|121.82|123.03|120.63|0
1657698300000|2022-07-13 07:45:00|123.11|120.71|123.27|120.87|123.35|120.95|122.28|119.88|0
1657698600000|2022-07-13 07:50:00|123.23|120.83|122.95|120.55|123.23|120.83|122.64|120.24|0
1657698900000|2022-07-13 07:55:00|122.79|120.39|122.71|120.31|122.95|120.55|122.32|119.92|0
1657699200000|2022-07-13 08:00:00|122.64|120.24|123.18|120.78|123.5|121.1|122.16|119.76|0
1657699500000|2022-07-13 08:05:00|123.22|120.82|122.32|119.92|123.42|121.02|121.46|119.06|0
1657699800000|2022-07-13 08:10:00|122.47|120.07|122.16|119.76|122.55|120.15|122|119.6|0
1657700100000|2022-07-13 08:15:00|122.12|119.72|123.45|121.05|123.65|121.25|122|119.6|0
1657700400000|2022-07-13 08:20:00|123.42|121.02|123.73|121.33|123.77|121.37|123.26|120.86|0
1657700700000|2022-07-13 08:25:00|123.65|121.25|124.2|121.8|124.28|121.88|123.65|121.25|0
1657701000000|2022-07-13 08:30:00|124.12|121.72|125.07|122.67|125.23|122.83|124.04|121.64|0
1657701300000|2022-07-13 08:35:00|125.11|122.71|125.79|123.39|125.79|123.39|125.03|122.63|0
1657701600000|2022-07-13 08:40:00|125.71|123.31|124.99|122.59|125.71|123.31|124.91|122.51|0
1657701900000|2022-07-13 08:45:00|125.03|122.63|126.03|123.63|126.35|123.95|124.95|122.55|0
1657702200000|2022-07-13 08:50:00|125.95|123.55|126.27|123.87|126.39|123.99|125.87|123.47|0
1657702500000|2022-07-13 08:55:00|126.35|123.95|127.15|124.75|127.31|124.91|126.11|123.71|0
1657702800000|2022-07-13 09:00:00|127.03|124.63|127.02|124.62|127.23|124.83|126.46|124.06|0
1657703100000|2022-07-13 09:05:00|126.99|124.59|126.5|124.1|126.99|124.59|126.18|123.78|0
1657703400000|2022-07-13 09:10:00|126.42|124.02|126.3|123.9|126.74|124.34|126.02|123.62|0
1657703700000|2022-07-13 09:15:00|126.26|123.86|126.18|123.78|126.74|124.34|126.02|123.62|0
1657704000000|2022-07-13 09:20:00|126.1|123.7|126.18|123.78|126.82|124.42|126.1|123.7|0
1657704300000|2022-07-13 09:25:00|126.1|123.7|127.06|124.66|127.06|124.66|126.02|123.62|0
1657704600000|2022-07-13 09:30:00|127.02|124.62|126.85|124.45|127.06|124.66|126.49|124.09|0
1657704900000|2022-07-13 09:35:00|126.93|124.53|126.65|124.25|126.93|124.53|126.41|124.01|0
1657705200000|2022-07-13 09:40:00|126.57|124.17|125.69|123.29|126.69|124.29|125.61|123.21|0
1657705500000|2022-07-13 09:45:00|125.77|123.37|125.89|123.49|126.09|123.69|125.65|123.25|0
1657705800000|2022-07-13 09:50:00|125.93|123.53|126.01|123.61|126.17|123.77|125.41|123.01|0
1657706100000|2022-07-13 09:55:00|125.93|123.53|125.68|123.28|126.04|123.64|125.68|123.28|0
1657706400000|2022-07-13 10:00:00|125.6|123.2|125.52|123.12|125.96|123.56|125.21|122.81|0
1657706700000|2022-07-13 10:05:00|125.56|123.16|125.52|123.12|125.76|123.36|125.44|123.04|0
1657707000000|2022-07-13 10:10:00|125.48|123.08|125.44|123.04|125.68|123.28|125.2|122.8|0
1657707300000|2022-07-13 10:15:00|125.52|123.12|125.52|123.12|125.84|123.44|125.52|123.12|0
1657707600000|2022-07-13 10:20:00|125.56|123.16|125.52|123.12|125.76|123.36|125.36|122.96|0
1657707900000|2022-07-13 10:25:00|125.48|123.08|125.04|122.64|125.52|123.12|124.72|122.32|0
1657708200000|2022-07-13 10:30:00|124.96|122.56|124.76|122.36|124.96|122.56|124.48|122.08|0
1657708500000|2022-07-13 10:35:00|124.8|122.4|124.8|122.4|124.91|122.51|123.84|121.44|0
1657708800000|2022-07-13 10:40:00|124.72|122.32|125.35|122.95|125.43|123.03|124.72|122.32|0
1657709100000|2022-07-13 10:45:00|125.27|122.87|125.11|122.71|125.59|123.19|125.11|122.71|0
1657709400000|2022-07-13 10:50:00|125.19|122.79|124.91|122.51|125.43|123.03|124.91|122.51|0
1657709700000|2022-07-13 10:55:00|124.87|122.47|125.43|123.03|125.43|123.03|124.63|122.23|0
1657710000000|2022-07-13 11:00:00|125.46|123.06|125.18|122.78|125.46|123.06|124.79|122.39|0
1657710300000|2022-07-13 11:05:00|125.14|122.74|125.66|123.26|125.74|123.34|124.79|122.39|0
1657710600000|2022-07-13 11:10:00|125.62|123.22|126.38|123.98|126.7|124.3|125.5|123.1|0
1657710900000|2022-07-13 11:15:00|126.3|123.9|126.14|123.74|126.54|124.14|126.06|123.66|0
1657711200000|2022-07-13 11:20:00|126.18|123.78|124.82|122.42|126.34|123.94|124.78|122.38|0
1657711500000|2022-07-13 11:25:00|124.94|122.54|124.98|122.58|125.5|123.1|124.74|122.34|0
1657711800000|2022-07-13 11:30:00|124.9|122.5|125.41|123.01|125.49|123.09|124.62|122.22|0
1657712100000|2022-07-13 11:35:00|125.49|123.09|125.73|123.33|125.73|123.33|125.17|122.77|0
1657712400000|2022-07-13 11:40:00|125.81|123.41|126.53|124.13|126.77|124.37|125.81|123.41|0
1657712700000|2022-07-13 11:45:00|126.49|124.09|126.93|124.53|127.17|124.77|126.45|124.05|0
1657713000000|2022-07-13 11:50:00|127.01|124.61|126.81|124.41|127.98|125.58|126.37|123.97|0
1657713300000|2022-07-13 11:55:00|126.77|124.37|126.89|124.49|127.38|124.98|126.57|124.17|0
1657713600000|2022-07-13 12:00:00|126.85|124.45|128.22|125.82|129.16|126.76|126.41|124.01|0
1657713900000|2022-07-13 12:05:00|128.26|125.86|127.94|125.54|128.26|125.86|127.86|125.46|0
1657714200000|2022-07-13 12:10:00|127.78|125.38|127.21|124.81|127.94|125.54|126.73|124.33|0
1657714500000|2022-07-13 12:15:00|127.29|124.89|127.85|125.45|127.85|125.45|126.97|124.57|0
1657714800000|2022-07-13 12:20:00|128.02|125.62|128.34|125.94|128.91|126.51|128.02|125.62|0
1657715100000|2022-07-13 12:25:00|128.5|126.1|134.93|132.53|138.26|135.86|127.65|125.25|0
1657715400000|2022-07-13 12:30:00|127.49|125.09|104.99|102.59|127.49|125.09|99.27|96.87|0
1657715700000|2022-07-13 12:35:00|104.77|102.37|104.21|101.81|106.05|103.65|103.33|100.93|0
1657716000000|2022-07-13 12:40:00|104.28|101.88|103.57|101.17|105.27|102.87|102.25|99.85|0
1657716300000|2022-07-13 12:45:00|103.36|100.96|106.89|104.49|106.89|104.49|101.07|98.67|0
1657716600000|2022-07-13 12:50:00|106.75|104.35|107.17|104.77|107.53|105.13|105.75|103.35|0
1657716900000|2022-07-13 12:55:00|107.25|104.85|108.54|106.14|108.75|106.35|105.89|103.49|0
1657717200000|2022-07-13 13:00:00|108.1|105.7|110.78|108.38|110.78|108.38|106.67|104.27|0
1657717500000|2022-07-13 13:05:00|110.71|108.31|109.98|107.58|110.78|108.38|108.17|105.77|0
1657717800000|2022-07-13 13:10:00|110.05|107.65|110.49|108.09|112.15|109.75|109.04|106.64|0
1657718100000|2022-07-13 13:15:00|110.41|108.01|108.31|105.91|111.36|108.96|108.02|105.62|0
1657718400000|2022-07-13 13:20:00|108.38|105.98|107.59|105.19|109|106.6|106.88|104.48|0
1657718700000|2022-07-13 13:25:00|107.66|105.26|107.16|104.76|108.09|105.69|106.66|104.26|0
1657719000000|2022-07-13 13:30:00|107.38|104.98|108.68|106.28|110.77|108.37|106.17|103.77|0
1657719300000|2022-07-13 13:35:00|108.97|106.57|114.04|111.64|114.04|111.64|107.03|104.63|0
1657719600000|2022-07-13 13:40:00|113.97|111.57|110.09|107.69|114.04|111.64|109.87|107.47|0
1657719900000|2022-07-13 13:45:00|110.56|108.16|114.3|111.9|114.3|111.9|107.7|105.3|0
1657720200000|2022-07-13 13:50:00|114.38|111.98|112.43|110.03|114.45|112.05|111.98|109.58|0
1657720500000|2022-07-13 13:55:00|112.5|110.1|112.5|110.1|113.47|111.07|110.44|108.04|0
1657720800000|2022-07-13 14:00:00|112.28|109.88|111.17|108.77|113.02|110.62|108.47|106.07|0
1657721100000|2022-07-13 14:05:00|111.1|108.7|108.9|106.5|112.2|109.8|108.18|105.78|0
1657721400000|2022-07-13 14:10:00|108.76|106.36|109.31|106.91|111.24|108.84|108.18|105.78|0
1657721700000|2022-07-13 14:15:00|109.23|106.83|105.99|103.59|109.52|107.12|105.92|103.52|0
1657722000000|2022-07-13 14:20:00|105.77|103.37|106.59|104.19|108.31|105.91|103.58|101.18|0
1657722300000|2022-07-13 14:25:00|106.73|104.33|109.91|107.51|109.91|107.51|106.37|103.97|0
1657722600000|2022-07-13 14:30:00|109.47|107.07|113.37|110.97|114.35|111.95|108.82|106.42|0
1657722900000|2022-07-13 14:35:00|113.75|111.35|113.17|110.77|115.1|112.7|111.39|108.99|0
1657723200000|2022-07-13 14:40:00|113.02|110.62|117.48|115.08|117.48|115.08|112.73|110.33|0
1657723500000|2022-07-13 14:45:00|117.75|115.35|117.1|114.7|118.17|115.77|116.56|114.16|0
1657723800000|2022-07-13 14:50:00|117.25|114.85|116.65|114.25|119.34|116.94|115.15|112.75|0
1657724100000|2022-07-13 14:55:00|116.73|114.33|117.49|115.09|118.65|116.25|116.73|114.33|0
1657724400000|2022-07-13 15:00:00|117.57|115.17|117.18|114.78|118.26|115.86|116.19|113.79|0
1657724700000|2022-07-13 15:05:00|117.41|115.01|120.06|117.66|121.52|119.12|117.41|115.01|0
1657725000000|2022-07-13 15:10:00|119.98|117.58|120.91|118.51|121.5|119.1|119.82|117.42|0
1657725300000|2022-07-13 15:15:00|121.07|118.67|118.81|116.41|121.14|118.74|118.43|116.03|0
1657725600000|2022-07-13 15:20:00|119.05|116.65|118.27|115.87|119.97|117.57|118.27|115.87|0
1657725900000|2022-07-13 15:25:00|118.2|115.8|118.19|115.79|118.2|115.8|115.75|113.35|0
1657726200000|2022-07-13 15:30:00|116.71|114.31|115.08|112.68|117.02|114.62|115.08|112.68|0
1657726500000|2022-07-13 15:35:00|115|112.6|115|112.6|115.53|113.13|114.62|112.22|0
1657726800000|2022-07-13 15:40:00|114.92|112.52|114.25|111.85|115.6|113.2|114.02|111.62|0
1657727100000|2022-07-13 15:45:00|113.87|111.47|115.07|112.67|115.11|112.71|113.2|110.8|0
1657727400000|2022-07-13 15:50:00|115.15|112.75|116.05|113.65|117.66|115.26|115|112.6|0
1657727700000|2022-07-13 15:55:00|115.98|113.58|115.6|113.2|116.66|114.26|115.52|113.12|0
1657728000000|2022-07-13 16:00:00|115.75|113.35|117.58|115.18|117.65|115.25|115.07|112.67|0
1657728300000|2022-07-13 16:05:00|117.5|115.1|118.19|115.79|118.81|116.41|117.12|114.72|0
1657728600000|2022-07-13 16:10:00|118.11|115.71|116.55|114.15|118.11|115.71|116.33|113.93|0
1657728900000|2022-07-13 16:15:00|116.4|114|117.16|114.76|117.16|114.76|115.95|113.55|0
1657729200000|2022-07-13 16:20:00|117.24|114.84|118.23|115.83|118.39|115.99|116.25|113.85|0
1657729500000|2022-07-13 16:25:00|118.16|115.76|119.16|116.76|119.39|116.99|117.62|115.22|0
1657729800000|2022-07-13 16:30:00|119.23|116.83|118.89|116.49|119.43|117.03|118.12|115.72|0
1657730100000|2022-07-13 16:35:00|118.66|116.26|120.36|117.96|120.36|117.96|118.35|115.95|0
1657730400000|2022-07-13 16:40:00|120.51|118.11|119.61|117.21|120.51|118.11|118.88|116.48|0
1657730700000|2022-07-13 16:45:00|119.5|117.1|119.89|117.49|120.2|117.8|118.8|116.4|0
1657731000000|2022-07-13 16:50:00|119.81|117.41|121.13|118.73|121.29|118.89|119.19|116.79|0
1657731300000|2022-07-13 16:55:00|121.37|118.97|121.99|119.59|121.99|119.59|120.35|117.95|0
1657731600000|2022-07-13 17:00:00|122.07|119.67|124|121.6|125|122.6|120.82|118.42|0
1657731900000|2022-07-13 17:05:00|124.13|121.73|122.86|120.46|124.92|122.52|122.23|119.83|0
1657732200000|2022-07-13 17:10:00|122.7|120.3|125.99|123.59|125.99|123.59|122.38|119.98|0
1657732500000|2022-07-13 17:15:00|126.15|123.75|122.18|119.78|126.15|123.75|121.64|119.24|0
1657732800000|2022-07-13 17:20:00|122.26|119.86|123.36|120.96|123.36|120.96|121.56|119.16|0
1657733100000|2022-07-13 17:25:00|123.28|120.88|123.28|120.88|123.44|121.04|121.95|119.55|0
1657733400000|2022-07-13 17:30:00|123.2|120.8|122.26|119.86|123.2|120.8|121.4|119|0
1657733700000|2022-07-13 17:35:00|122.18|119.78|120.93|118.53|122.33|119.93|120.77|118.37|0
1657734000000|2022-07-13 17:40:00|120.85|118.45|122.72|120.32|123.04|120.64|120.85|118.45|0
1657734300000|2022-07-13 17:45:00|122.96|120.56|123.91|121.51|124.14|121.74|122.41|120.01|0
1657734600000|2022-07-13 17:50:00|123.99|121.59|122.88|120.48|124.38|121.98|122.88|120.48|0
1657734900000|2022-07-13 17:55:00|122.64|120.24|123.67|121.27|123.9|121.5|122.41|120.01|0
1657735200000|2022-07-13 18:00:00|123.59|121.19|116.84|114.44|123.59|121.19|116.69|114.29|0
1657735500000|2022-07-13 18:05:00|116.61|114.21|117.08|114.68|119.06|116.66|115.96|113.56|0
1657735800000|2022-07-13 18:10:00|117.16|114.76|119.54|117.14|119.62|117.22|116.93|114.53|0
1657736100000|2022-07-13 18:15:00|119.46|117.06|119.69|117.29|119.77|117.37|117.46|115.06|0
1657736400000|2022-07-13 18:20:00|119.54|117.14|120.78|118.38|121.24|118.84|118.38|115.98|0
1657736700000|2022-07-13 18:25:00|121.01|118.61|121.36|118.96|122.33|119.93|119.61|117.21|0
1657737000000|2022-07-13 18:30:00|121.44|119.04|123.25|120.85|123.4|121|121.28|118.88|0
1657737300000|2022-07-13 18:35:00|123.4|121|123.8|121.4|123.96|121.56|122.3|119.9|0
1657737600000|2022-07-13 18:40:00|123.88|121.48|122.77|120.37|124.35|121.95|122.77|120.37|0
1657737900000|2022-07-13 18:45:00|123.08|120.68|122.17|119.77|124.41|122.01|122.17|119.77|0
1657738200000|2022-07-13 18:50:00|122.25|119.85|121.78|119.38|123.67|121.27|121.7|119.3|0
1657738500000|2022-07-13 18:55:00|121.7|119.3|124.38|121.98|124.54|122.14|120.37|117.97|0
1657738800000|2022-07-13 19:00:00|124.46|122.06|124.14|121.74|124.78|122.38|122.72|120.32|0
1657739100000|2022-07-13 19:05:00|124.1|121.7|121.42|119.02|124.14|121.74|120.36|117.96|0
1657739400000|2022-07-13 19:10:00|121.22|118.82|122.79|120.39|123.19|120.79|121.07|118.67|0
1657739700000|2022-07-13 19:15:00|122.71|120.31|123.27|120.87|123.42|121.02|121.93|119.53|0
1657740000000|2022-07-13 19:20:00|123.34|120.94|122.55|120.15|123.66|121.26|122|119.6|0
1657740300000|2022-07-13 19:25:00|122.47|120.07|120.98|118.58|122.47|120.07|120.83|118.43|0
1657740600000|2022-07-13 19:30:00|120.83|118.43|118.42|116.02|121.45|119.05|118.34|115.94|0
1657740900000|2022-07-13 19:35:00|116.83|114.43|119.72|117.32|119.87|117.47|116.83|114.43|0
1657741200000|2022-07-13 19:40:00|119.56|117.16|117.71|115.31|119.56|117.16|117.48|115.08|0
1657741500000|2022-07-13 19:45:00|117.63|115.23|117.86|115.46|118.25|115.85|116.87|114.47|0
1657741800000|2022-07-13 19:50:00|117.4|115|118.17|115.77|118.63|116.23|116.41|114.01|0
1657742100000|2022-07-13 19:55:00|118.13|115.73|116.4|114|119.17|116.77|116.25|113.85|0
1657742400000|2022-07-13 20:00:00|116.1|113.7|116.25|113.85|116.63|114.23|115.79|113.39|0
1657742700000|2022-07-13 20:05:00|116.17|113.77|115.64|113.24|116.33|113.93|115.41|113.01|0
1657743000000|2022-07-13 20:10:00|115.79|113.39|114.73|112.33|116.09|113.69|114.73|112.33|0
1657743300000|2022-07-13 20:15:00|115.08|112.28|114.4|111.6|115.23|112.43|114.4|111.6|0
1657743600000|2022-07-13 20:20:00|114.33|111.53|114.47|111.67|114.55|111.75|114.25|111.45|0
1657743900000|2022-07-13 20:25:00|114.32|111.52|114.7|111.9|114.7|111.9|114.1|111.3|0
1657744200000|2022-07-13 20:30:00|114.62|111.82|114.7|111.9|114.85|112.05|114.62|111.82|0
1657744500000|2022-07-13 20:35:00|114.77|111.97|114.47|111.67|114.77|111.97|114.17|111.37|0
1657744800000|2022-07-13 20:40:00|114.51|111.71|114.17|111.37|114.62|111.82|114.17|111.37|0
1657745100000|2022-07-13 20:45:00|114.24|111.44|114.02|111.22|114.32|111.52|113.87|111.07|0
1657745400000|2022-07-13 20:50:00|114.09|111.29|114.39|111.59|114.47|111.67|113.86|111.06|0
1657745700000|2022-07-13 20:55:00|114.31|111.51|115.67|112.87|115.74|112.94|113.44|110.64|0
1657746000000|2022-07-13 21:00:00|115.57|112.77|115.54|112.74|115.57|112.77|115.5|112.7|0
1657746300000|2022-07-13 21:05:00|115.51|112.71|115.52|112.72|115.55|112.75|115.51|112.71|0
1657746600000|2022-07-13 21:10:00|115.51|112.71|115.34|112.54|115.51|112.71|115.21|112.41|0
1657746900000|2022-07-13 21:15:00|115.33|112.53|115.26|112.46|115.33|112.53|115.19|112.39|0
1657747200000|2022-07-13 21:20:00|115.32|112.52|115.27|112.47|115.37|112.57|115.25|112.45|0
1657747500000|2022-07-13 21:25:00|115.37|112.57|115.37|112.57|115.38|112.58|115.34|112.54|0
1657747800000|2022-07-13 21:30:00|115.36|112.56|115.31|112.51|115.42|112.62|115.31|112.51|0
1657748100000|2022-07-13 21:35:00|115.3|112.5|115.33|112.53|115.37|112.57|115.3|112.5|0
1657748400000|2022-07-13 21:40:00|115.37|112.57|115.37|112.57|115.37|112.57|115.37|112.57|0
1657748700000|2022-07-13 21:45:00|115.36|112.56|115.38|112.58|115.42|112.62|115.33|112.53|0
1657749000000|2022-07-13 21:50:00|115.36|112.56|115.34|112.54|115.38|112.58|115.34|112.54|0
1657749300000|2022-07-13 21:55:00|115.35|112.55|115.33|112.53|115.36|112.56|115.26|112.46|0
1657749600000|2022-07-13 22:00:00|115.12|112.32|115.08|112.28|115.54|112.74|114.67|111.87|0
1657749900000|2022-07-13 22:05:00|114.97|112.17|114.18|111.38|115.01|112.21|114.03|111.23|0
1657750200000|2022-07-13 22:10:00|114.14|111.34|114.52|111.72|114.56|111.76|114.11|111.31|0
1657750500000|2022-07-13 22:15:00|114.48|111.68|114.7|111.9|114.89|112.09|114.48|111.68|0
1657750800000|2022-07-13 22:20:00|114.78|111.98|114.63|111.83|114.85|112.05|114.4|111.6|0
1657751100000|2022-07-13 22:25:00|114.7|111.9|114.63|111.83|114.7|111.9|114.06|111.26|0
1657751400000|2022-07-13 22:30:00|114.55|111.75|113.35|110.55|114.63|111.83|113.35|110.55|0
1657751700000|2022-07-13 22:35:00|113.43|110.63|112.16|109.36|113.43|110.63|112.09|109.29|0
1657752000000|2022-07-13 22:40:00|112.31|109.51|112.01|109.21|112.68|109.88|112.01|109.21|0
1657752300000|2022-07-13 22:45:00|112.09|109.29|112.12|109.32|112.53|109.73|111.57|108.77|0
1657752600000|2022-07-13 22:50:00|112.16|109.36|112.45|109.65|112.9|110.1|112.16|109.36|0
1657752900000|2022-07-13 22:55:00|112.49|109.69|112.49|109.69|112.68|109.88|112.34|109.54|0
1657753200000|2022-07-13 23:00:00|112.53|109.73|113.04|110.24|113.42|110.62|112.38|109.58|0
1657753500000|2022-07-13 23:05:00|112.97|110.17|113.04|110.24|113.08|110.28|112.67|109.87|0
1657753800000|2022-07-13 23:10:00|112.97|110.17|111.49|108.69|112.97|110.17|111.41|108.61|0
1657754100000|2022-07-13 23:15:00|111.41|108.61|111.12|108.32|111.63|108.83|111.12|108.32|0
1657754400000|2022-07-13 23:20:00|111.19|108.39|111.85|109.05|111.93|109.13|111.12|108.32|0
1657754700000|2022-07-13 23:25:00|111.93|109.13|111.41|108.61|111.96|109.16|111.34|108.54|0
1657755000000|2022-07-13 23:30:00|111.34|108.54|111.63|108.83|112|109.2|111.34|108.54|0
1657755300000|2022-07-13 23:35:00|111.66|108.86|109.94|107.14|111.7|108.9|109.94|107.14|0
1657755600000|2022-07-13 23:40:00|109.97|107.17|109.97|107.17|110.01|107.21|109.36|106.56|0
1657755900000|2022-07-13 23:45:00|109.94|107.14|109.86|107.06|110.01|107.21|109.5|106.7|0
1657756200000|2022-07-13 23:50:00|109.9|107.1|110.26|107.46|110.59|107.79|109.79|106.99|0
1657756500000|2022-07-13 23:55:00|110.3|107.5|110.37|107.57|110.59|107.79|110.26|107.46|0
1657756800000|2022-07-14 00:00:00|110.3|107.5|111.47|108.67|111.55|108.75|109.42|106.62|0
1657757100000|2022-07-14 00:05:00|111.62|108.82|111.62|108.82|111.77|108.97|111.25|108.45|0
1657757400000|2022-07-14 00:10:00|111.69|108.89|111.76|108.96|111.84|109.04|111.25|108.45|0
1657757700000|2022-07-14 00:15:00|111.62|108.82|112.69|109.89|112.87|110.07|111.62|108.82|0
1657758000000|2022-07-14 00:20:00|112.65|109.85|112.35|109.55|113.1|110.3|112.28|109.48|0
1657758300000|2022-07-14 00:25:00|112.43|109.63|112.28|109.48|112.65|109.85|111.98|109.18|0
1657758600000|2022-07-14 00:30:00|112.2|109.4|112.27|109.47|112.79|109.99|112.13|109.33|0
1657758900000|2022-07-14 00:35:00|112.31|109.51|112.27|109.47|112.5|109.7|111.83|109.03|0
1657759200000|2022-07-14 00:40:00|112.35|109.55|112.42|109.62|112.79|109.99|112.27|109.47|0
1657759500000|2022-07-14 00:45:00|112.46|109.66|112.27|109.47|112.46|109.66|111.83|109.03|0
1657759800000|2022-07-14 00:50:00|112.34|109.54|112.6|109.8|112.86|110.06|112.19|109.39|0
1657760100000|2022-07-14 00:55:00|112.71|109.91|112.41|109.61|112.94|110.14|112.41|109.61|0
1657760400000|2022-07-14 01:00:00|112.49|109.69|112.86|110.06|112.86|110.06|112.12|109.32|0
1657760700000|2022-07-14 01:05:00|112.78|109.98|112.78|109.98|112.78|109.98|112.34|109.54|0
1657761000000|2022-07-14 01:10:00|112.86|110.06|113|110.2|113.3|110.5|112.63|109.83|0
1657761300000|2022-07-14 01:15:00|113.15|110.35|113.63|110.83|113.9|111.1|113.08|110.28|0
1657761600000|2022-07-14 01:20:00|113.67|110.87|114.12|111.32|114.42|111.62|113.52|110.72|0
1657761900000|2022-07-14 01:25:00|114.01|111.21|113.97|111.17|114.27|111.47|113.89|111.09|0
1657762200000|2022-07-14 01:30:00|114.04|111.24|113.82|111.02|114.19|111.39|113.44|110.64|0
1657762500000|2022-07-14 01:35:00|113.74|110.94|113.97|111.17|114.15|111.35|113.44|110.64|0
1657762800000|2022-07-14 01:40:00|114|111.2|113.74|110.94|114|111.2|113.44|110.64|0
1657763100000|2022-07-14 01:45:00|113.78|110.98|113.22|110.42|113.93|111.13|113.22|110.42|0
1657763400000|2022-07-14 01:50:00|113.25|110.45|113.36|110.56|113.44|110.64|112.77|109.97|0
1657763700000|2022-07-14 01:55:00|113.32|110.52|114.44|111.64|115.12|112.32|113.32|110.52|0
1657764000000|2022-07-14 02:00:00|114.63|111.83|114.56|111.76|114.86|112.06|114.33|111.53|0
1657764300000|2022-07-14 02:05:00|114.59|111.79|114.78|111.98|115.12|112.32|114.48|111.68|0
1657764600000|2022-07-14 02:10:00|114.74|111.94|114.7|111.9|115.08|112.28|114.59|111.79|0
1657764900000|2022-07-14 02:15:00|114.63|111.83|114.33|111.53|114.78|111.98|114.18|111.38|0
1657765200000|2022-07-14 02:20:00|114.4|111.6|115|112.2|115.08|112.28|114.36|111.56|0
1657765500000|2022-07-14 02:25:00|115.08|112.28|114.93|112.13|115.19|112.39|114.77|111.97|0
1657765800000|2022-07-14 02:30:00|114.85|112.05|115.53|112.73|115.83|113.03|114.77|111.97|0
1657766100000|2022-07-14 02:35:00|115.56|112.76|116.36|113.56|116.51|113.71|115.56|112.76|0
1657766400000|2022-07-14 02:40:00|116.21|113.41|116.05|113.25|116.66|113.86|115.83|113.03|0
1657766700000|2022-07-14 02:45:00|116.09|113.29|115.67|112.87|116.13|113.33|115.45|112.65|0
1657767000000|2022-07-14 02:50:00|115.75|112.95|115.29|112.49|115.9|113.1|115.29|112.49|0
1657767300000|2022-07-14 02:55:00|115.37|112.57|115.59|112.79|115.75|112.95|115.37|112.57|0
1657767600000|2022-07-14 03:00:00|115.67|112.87|116.27|113.47|116.27|113.47|115.59|112.79|0
1657767900000|2022-07-14 03:05:00|116.2|113.4|116.5|113.7|116.88|114.08|116.05|113.25|0
1657768200000|2022-07-14 03:10:00|116.54|113.74|116.46|113.66|116.69|113.89|116.04|113.24|0
1657768500000|2022-07-14 03:15:00|116.5|113.7|116.19|113.39|116.53|113.73|116.19|113.39|0
1657768800000|2022-07-14 03:20:00|116.23|113.43|116.87|114.07|117.26|114.46|116.23|113.43|0
1657769100000|2022-07-14 03:25:00|116.91|114.11|117.48|114.68|117.87|115.07|116.87|114.07|0
1657769400000|2022-07-14 03:30:00|117.44|114.64|117.41|114.61|117.64|114.84|117.1|114.3|0
1657769700000|2022-07-14 03:35:00|117.48|114.68|117.1|114.3|117.71|114.91|117.02|114.22|0
1657770000000|2022-07-14 03:40:00|117.14|114.34|117.55|114.75|118.09|115.29|116.87|114.07|0
1657770300000|2022-07-14 03:45:00|117.63|114.83|117.02|114.22|117.78|114.98|117.02|114.22|0
1657770600000|2022-07-14 03:50:00|117.1|114.3|116.87|114.07|117.25|114.45|116.79|113.99|0
1657770900000|2022-07-14 03:55:00|116.71|113.91|116.86|114.06|116.94|114.14|116.56|113.76|0
1657771200000|2022-07-14 04:00:00|116.98|114.18|117.09|114.29|117.4|114.6|116.94|114.14|0
1657771500000|2022-07-14 04:05:00|117.05|114.25|116.48|113.68|117.09|114.29|116.33|113.53|0
1657771800000|2022-07-14 04:10:00|116.44|113.64|116.25|113.45|116.71|113.91|116.18|113.38|0
1657772100000|2022-07-14 04:15:00|116.33|113.53|116.71|113.91|116.93|114.13|116.33|113.53|0
1657772400000|2022-07-14 04:20:00|116.63|113.83|116.55|113.75|116.63|113.83|116.32|113.52|0
1657772700000|2022-07-14 04:25:00|116.59|113.79|116.85|114.05|117.01|114.21|116.48|113.68|0
1657773000000|2022-07-14 04:30:00|116.89|114.09|117.23|114.43|117.31|114.51|116.85|114.05|0
1657773300000|2022-07-14 04:35:00|117.27|114.47|117.23|114.43|117.5|114.7|117.12|114.32|0
1657773600000|2022-07-14 04:40:00|117.31|114.51|117.27|114.47|117.38|114.58|117.23|114.43|0
1657773900000|2022-07-14 04:45:00|117.31|114.51|117.53|114.73|117.88|115.08|117.23|114.43|0
1657774200000|2022-07-14 04:50:00|117.57|114.77|117.15|114.35|117.65|114.85|117|114.2|0
1657774500000|2022-07-14 04:55:00|117.23|114.43|117.15|114.35|117.38|114.58|117|114.2|0
1657774800000|2022-07-14 05:00:00|117.26|114.46|117.61|114.81|117.76|114.96|116.88|114.08|0
1657775100000|2022-07-14 05:05:00|117.68|114.88|117.37|114.57|117.91|115.11|117.3|114.5|0
1657775400000|2022-07-14 05:10:00|117.34|114.54|117.45|114.65|117.53|114.73|117.15|114.35|0
1657775700000|2022-07-14 05:15:00|117.37|114.57|117.22|114.42|117.76|114.96|117.07|114.27|0
1657776000000|2022-07-14 05:20:00|117.18|114.38|116.38|113.58|117.22|114.42|116.23|113.43|0
1657776300000|2022-07-14 05:25:00|116.3|113.5|116.38|113.58|116.53|113.73|116|113.2|0
1657776600000|2022-07-14 05:30:00|116.42|113.62|116.61|113.81|116.68|113.88|116.15|113.35|0
1657776900000|2022-07-14 05:35:00|116.57|113.77|115.73|112.93|116.61|113.81|115.73|112.93|0
1657777200000|2022-07-14 05:40:00|115.77|112.97|114.56|111.76|115.77|112.97|114.56|111.76|0
1657777500000|2022-07-14 05:45:00|114.49|111.69|114.64|111.84|114.79|111.99|114.26|111.46|0
1657777800000|2022-07-14 05:50:00|114.67|111.87|114.26|111.46|114.79|111.99|114.03|111.23|0
1657778100000|2022-07-14 05:55:00|114.3|111.5|114.29|111.49|114.63|111.83|114|111.2|0
1657778400000|2022-07-14 06:00:00|114.41|111.61|113.62|110.82|114.63|111.83|113.14|110.34|0
1657778700000|2022-07-14 06:05:00|113.58|110.78|114.97|112.17|115.16|112.36|113.51|110.71|0
1657779000000|2022-07-14 06:10:00|115.01|112.21|115.15|112.35|115.53|112.73|114.7|111.9|0
1657779300000|2022-07-14 06:15:00|115.08|112.28|113.76|110.96|115.08|112.28|113.73|110.93|0
1657779600000|2022-07-14 06:20:00|113.8|111|113.35|110.55|114.1|111.3|112.82|110.02|0
1657779900000|2022-07-14 06:25:00|113.42|110.62|113.57|110.77|114.02|111.22|113.05|110.25|0
1657780200000|2022-07-14 06:30:00|113.35|110.55|112.68|109.88|113.64|110.84|112.31|109.51|0
1657780500000|2022-07-14 06:35:00|112.64|109.84|112.53|109.73|112.82|110.02|112.23|109.43|0
1657780800000|2022-07-14 06:40:00|112.45|109.65|112.89|110.09|113.04|110.24|112.3|109.5|0
1657781100000|2022-07-14 06:45:00|112.82|110.02|113.24|110.44|114.09|111.29|112.82|110.02|0
1657781400000|2022-07-14 06:50:00|113.17|110.37|112.79|109.99|113.39|110.59|112.79|109.99|0
1657781700000|2022-07-14 06:55:00|112.72|109.92|112.72|109.92|113.31|110.51|112.42|109.62|0
1657782000000|2022-07-14 07:00:00|112.79|109.99|112.34|109.54|113.84|111.04|112.27|109.47|0
1657782300000|2022-07-14 07:05:00|112|109.6|109.79|107.39|112.07|109.67|109.71|107.31|0
1657782600000|2022-07-14 07:10:00|109.71|107.31|110.41|108.01|111.84|109.44|109.4|107|0
1657782900000|2022-07-14 07:15:00|110.38|107.98|112.15|109.75|112.82|110.42|110.12|107.72|0
1657783200000|2022-07-14 07:20:00|112.22|109.82|112.51|110.11|113.53|111.13|111.99|109.59|0
1657783500000|2022-07-14 07:25:00|112.47|110.07|112.58|110.18|113.07|110.67|111.91|109.51|0
1657783800000|2022-07-14 07:30:00|112.47|110.07|111.36|108.96|112.96|110.56|111.06|108.66|0
1657784100000|2022-07-14 07:35:00|111.47|109.07|111.43|109.03|113.03|110.63|111.32|108.92|0
1657784400000|2022-07-14 07:40:00|111.39|108.99|111.24|108.84|112.02|109.62|110.66|108.26|0
1657784700000|2022-07-14 07:45:00|111.21|108.81|109.88|107.48|111.28|108.88|109.85|107.45|0
1657785000000|2022-07-14 07:50:00|109.81|107.41|109.11|106.71|110.07|107.67|108.82|106.42|0
1657785300000|2022-07-14 07:55:00|109.19|106.79|108.82|106.42|109.48|107.08|108.53|106.13|0
1657785600000|2022-07-14 08:00:00|108.86|106.46|110.06|107.66|110.36|107.96|107.88|105.48|0
1657785900000|2022-07-14 08:05:00|110.21|107.81|109.91|107.51|110.21|107.81|109.11|106.71|0
1657786200000|2022-07-14 08:10:00|110.06|107.66|109.77|107.37|110.13|107.73|109.26|106.86|0
1657786500000|2022-07-14 08:15:00|109.69|107.29|109.47|107.07|110.13|107.73|108.74|106.34|0
1657786800000|2022-07-14 08:20:00|109.54|107.14|107.11|104.71|109.54|107.14|107.11|104.71|0
1657787100000|2022-07-14 08:25:00|107.08|104.68|107.37|104.97|107.65|105.25|106.86|104.46|0
1657787400000|2022-07-14 08:30:00|107.11|104.71|106.36|103.96|107.11|104.71|106.11|103.71|0
1657787700000|2022-07-14 08:35:00|106.43|104.03|105.61|103.21|107.08|104.68|102.51|100.11|0
1657788000000|2022-07-14 08:40:00|105.64|103.24|103.91|101.51|105.79|103.39|103.84|101.44|0
1657788300000|2022-07-14 08:45:00|103.7|101.3|105.18|102.78|105.18|102.78|103.7|101.3|0
1657788600000|2022-07-14 08:50:00|105.11|102.71|104.68|102.28|105.46|103.06|104.33|101.93|0
1657788900000|2022-07-14 08:55:00|104.61|102.21|105.03|102.63|106.24|103.84|104.12|101.72|0
1657789200000|2022-07-14 09:00:00|105.1|102.7|105.67|103.27|105.67|103.27|104.75|102.35|0
1657789500000|2022-07-14 09:05:00|105.7|103.3|106.02|103.62|106.02|103.62|105.24|102.84|0
1657789800000|2022-07-14 09:10:00|106.06|103.66|105.63|103.23|106.38|103.98|105.49|103.09|0
1657790100000|2022-07-14 09:15:00|105.6|103.2|104.22|101.82|105.88|103.48|103.8|101.4|0
1657790400000|2022-07-14 09:20:00|104.18|101.78|102.85|100.45|104.78|102.38|102.6|100.2|0
1657790700000|2022-07-14 09:25:00|102.81|100.41|103.55|101.15|104.11|101.71|102.81|100.41|0
1657791000000|2022-07-14 09:30:00|103.51|101.11|103.23|100.83|104.32|101.92|103.16|100.76|0
1657791300000|2022-07-14 09:35:00|103.3|100.9|103.97|101.57|104.04|101.64|102.91|100.51|0
1657791600000|2022-07-14 09:40:00|104|101.6|104.95|102.55|105.2|102.8|103.76|101.36|0
1657791900000|2022-07-14 09:45:00|104.88|102.48|105.24|102.84|105.24|102.84|104.81|102.41|0
1657792200000|2022-07-14 09:50:00|105.17|102.77|105.88|103.48|105.88|103.48|104.46|102.06|0
1657792500000|2022-07-14 09:55:00|105.81|103.41|104.89|102.49|106.82|104.42|104.4|102|0
1657792800000|2022-07-14 10:00:00|104.85|102.45|104.61|102.21|104.93|102.53|104.32|101.92|0
1657793100000|2022-07-14 10:05:00|104.68|102.28|104.53|102.13|105.32|102.92|104.53|102.13|0
1657793400000|2022-07-14 10:10:00|104.46|102.06|103.82|101.42|104.75|102.35|103.54|101.14|0
1657793700000|2022-07-14 10:15:00|103.79|101.39|103.79|101.39|104.39|101.99|103.47|101.07|0
1657794000000|2022-07-14 10:20:00|103.75|101.35|103.57|101.17|104.53|102.13|103.4|101|0
1657794300000|2022-07-14 10:25:00|103.47|101.07|103.82|101.42|104|101.6|103.47|101.07|0
1657794600000|2022-07-14 10:30:00|103.85|101.45|104.17|101.77|104.24|101.84|103.33|100.93|0
1657794900000|2022-07-14 10:35:00|104.24|101.84|104.38|101.98|104.63|102.23|103.89|101.49|0
1657795200000|2022-07-14 10:40:00|104.35|101.95|103.6|101.2|104.74|102.34|103.5|101.1|0
1657795500000|2022-07-14 10:45:00|103.74|101.34|100.74|98.34|103.78|101.38|100.56|98.16|0
1657795800000|2022-07-14 10:50:00|100.77|98.37|100.63|98.23|100.77|98.37|99.53|97.13|0
1657796100000|2022-07-14 10:55:00|100.98|98.58|101.58|99.18|102.56|100.16|99.73|97.33|0
1657796400000|2022-07-14 11:00:00|101.82|99.42|102.52|100.12|103.25|100.85|101.65|99.25|0
1657796700000|2022-07-14 11:05:00|102.55|100.15|101.92|99.52|102.73|100.33|101.4|99|0
1657797000000|2022-07-14 11:10:00|101.78|99.38|102.16|99.76|102.27|99.87|100.95|98.55|0
1657797300000|2022-07-14 11:15:00|102.13|99.73|102.3|99.9|102.62|100.22|101.68|99.28|0
1657797600000|2022-07-14 11:20:00|102.27|99.87|102.2|99.8|102.62|100.22|101.5|99.1|0
1657797900000|2022-07-14 11:25:00|102.13|99.73|101.88|99.48|102.13|99.73|100.95|98.55|0
1657798200000|2022-07-14 11:30:00|102.55|100.15|101.43|99.03|103.11|100.71|100.46|98.06|0
1657798500000|2022-07-14 11:35:00|101.29|98.89|100.81|98.41|101.32|98.92|100.39|97.99|0
1657798800000|2022-07-14 11:40:00|100.67|98.27|100.53|98.13|101.77|99.37|100.42|98.02|0
1657799100000|2022-07-14 11:45:00|100.46|98.06|101.01|98.61|101.36|98.96|100.42|98.02|0
1657799400000|2022-07-14 11:50:00|100.94|98.54|100.73|98.33|101.29|98.89|100.59|98.19|0
1657799700000|2022-07-14 11:55:00|100.8|98.4|100.73|98.33|101.29|98.89|100.46|98.06|0
1657800000000|2022-07-14 12:00:00|100.69|98.29|99.94|97.54|101.42|99.02|99.56|97.16|0
1657800300000|2022-07-14 12:05:00|99.97|97.57|99.33|96.93|100.11|97.71|97.78|95.38|0
1657800600000|2022-07-14 12:10:00|99.4|97|100.18|97.78|100.39|97.99|98.88|96.48|0
1657800900000|2022-07-14 12:15:00|100.15|97.75|100.7|98.3|100.8|98.4|99.98|97.58|0
1657801200000|2022-07-14 12:20:00|100.66|98.26|100.53|98.13|101.43|99.03|100.39|97.99|0
1657801500000|2022-07-14 12:25:00|100.42|98.02|100.76|98.36|100.94|98.54|100.14|97.74|0
1657801800000|2022-07-14 12:30:00|100.73|98.33|103.21|100.81|103.49|101.09|98.57|96.17|0
1657802100000|2022-07-14 12:35:00|103.24|100.84|103.63|101.23|104.44|102.04|102.3|99.9|0
1657802400000|2022-07-14 12:40:00|103.77|101.37|102.09|99.69|103.77|101.37|101.88|99.48|0
1657802700000|2022-07-14 12:45:00|101.95|99.55|101.6|99.2|102.23|99.83|100.91|98.51|0
1657803000000|2022-07-14 12:50:00|101.53|99.13|102.09|99.69|102.37|99.97|101.25|98.85|0
1657803300000|2022-07-14 12:55:00|102.02|99.62|101.6|99.2|102.23|99.83|100.63|98.23|0
1657803600000|2022-07-14 13:00:00|101.49|99.09|102.12|99.72|102.43|100.03|100.91|98.51|0
1657803900000|2022-07-14 13:05:00|102.08|99.68|100.28|97.88|102.36|99.96|100.21|97.81|0
1657804200000|2022-07-14 13:10:00|100.38|97.98|99.65|97.25|100.56|98.16|98.86|96.46|0
1657804500000|2022-07-14 13:15:00|99.58|97.18|100.75|98.35|100.96|98.56|99.58|97.18|0
1657804800000|2022-07-14 13:20:00|100.65|98.25|101.17|98.77|101.58|99.18|100.51|98.11|0
1657805100000|2022-07-14 13:25:00|101.1|98.7|100.44|98.04|101.79|99.39|100.34|97.94|0
1657805400000|2022-07-14 13:30:00|100.54|98.14|99.17|96.77|102.14|99.74|98.35|95.95|0
1657805700000|2022-07-14 13:35:00|99.34|96.94|96.53|94.13|99.58|97.18|96.19|93.79|0
1657806000000|2022-07-14 13:40:00|96.13|93.73|94.75|92.35|96.53|94.13|94.29|91.89|0
1657806300000|2022-07-14 13:45:00|94.68|92.28|96.82|94.42|97.77|95.37|94.55|92.15|0
1657806600000|2022-07-14 13:50:00|96.69|94.29|97.36|94.96|98.99|96.59|96.22|93.82|0
1657806900000|2022-07-14 13:55:00|97.49|95.09|95.88|93.48|98.1|95.7|95.88|93.48|0
1657807200000|2022-07-14 14:00:00|95.74|93.34|93.23|90.83|95.81|93.41|93.16|90.76|0
1657807500000|2022-07-14 14:05:00|93.16|90.76|94.01|91.61|94.47|92.07|92.67|90.27|0
1657807800000|2022-07-14 14:10:00|93.88|91.48|94.54|92.14|94.73|92.33|93.02|90.62|0
1657808100000|2022-07-14 14:15:00|94.47|92.07|93.74|91.34|95|92.6|93.28|90.88|0
1657808400000|2022-07-14 14:20:00|93.68|91.28|95.26|92.86|95.59|93.19|93.68|91.28|0
1657808700000|2022-07-14 14:25:00|95.06|92.66|95.39|92.99|95.99|93.59|94.6|92.2|0
1657809000000|2022-07-14 14:30:00|95.33|92.93|95.06|92.66|97.13|94.73|94.13|91.73|0
1657809300000|2022-07-14 14:35:00|95.13|92.73|94.37|91.97|95.13|92.73|92.86|90.46|0
1657809600000|2022-07-14 14:40:00|94.31|91.91|94.64|92.24|95.7|93.3|94.31|91.91|0
1657809900000|2022-07-14 14:45:00|94.51|92.11|95.24|92.84|95.4|93|93.65|91.25|0
1657810200000|2022-07-14 14:50:00|95.5|93.1|97.98|95.58|98.11|95.71|94.64|92.24|0
1657810500000|2022-07-14 14:55:00|97.71|95.31|96.16|93.76|97.77|95.37|95.62|93.22|0
1657810800000|2022-07-14 15:00:00|96.83|94.43|97.43|95.03|99|96.6|96.09|93.69|0
1657811100000|2022-07-14 15:05:00|97.3|94.9|99.68|97.28|99.68|97.28|97.03|94.63|0
1657811400000|2022-07-14 15:10:00|99.54|97.14|98.79|96.39|100.09|97.69|98.45|96.05|0
1657811700000|2022-07-14 15:15:00|98.65|96.25|100.29|97.89|100.36|97.96|97.63|95.23|0
1657812000000|2022-07-14 15:20:00|100.22|97.82|100.84|98.44|102.1|99.7|99.74|97.34|0
1657812300000|2022-07-14 15:25:00|100.78|98.38|101.47|99.07|101.61|99.21|100.57|98.17|0
1657812600000|2022-07-14 15:30:00|101.33|98.93|100.65|98.25|102.18|99.78|100.36|97.96|0
1657812900000|2022-07-14 15:35:00|100.72|98.32|101.41|99.01|101.89|99.49|99.75|97.35|0
1657813200000|2022-07-14 15:40:00|101.44|99.04|105.63|103.23|106.85|104.45|101.44|99.04|0
1657813500000|2022-07-14 15:45:00|105.49|103.09|106.59|104.19|106.59|104.19|104.77|102.37|0
1657813800000|2022-07-14 15:50:00|105.46|103.06|105.24|102.84|106.6|104.2|105.03|102.63|0
1657814100000|2022-07-14 15:55:00|105.31|102.91|106.24|103.84|106.82|104.42|104.82|102.42|0
1657814400000|2022-07-14 16:00:00|106.38|103.98|105.88|103.48|106.89|104.49|105.24|102.84|0
1657814700000|2022-07-14 16:05:00|105.81|103.41|104.53|102.13|105.88|103.48|104.1|101.7|0
1657815000000|2022-07-14 16:10:00|104.67|102.27|105.24|102.84|105.66|103.26|104.46|102.06|0
1657815300000|2022-07-14 16:15:00|105.38|102.98|105.16|102.76|106.16|103.76|103.96|101.56|0
1657815600000|2022-07-14 16:20:00|105.02|102.62|104.03|101.63|106.09|103.69|104.03|101.63|0
1657815900000|2022-07-14 16:25:00|104.17|101.77|101.99|99.59|104.17|101.77|101.92|99.52|0
1657816200000|2022-07-14 16:30:00|102.13|99.73|102.62|100.22|103.53|101.13|102.13|99.73|0
1657816500000|2022-07-14 16:35:00|102.55|100.15|102.76|100.36|103.04|100.64|101.99|99.59|0
1657816800000|2022-07-14 16:40:00|102.83|100.43|101.92|99.52|102.83|100.43|101.29|98.89|0
1657817100000|2022-07-14 16:45:00|102.06|99.66|99.36|96.96|102.27|99.87|99.3|96.9|0
1657817400000|2022-07-14 16:50:00|99.3|96.9|100.67|98.27|100.88|98.48|99.09|96.69|0
1657817700000|2022-07-14 16:55:00|100.74|98.34|101.25|98.85|101.36|98.96|100.05|97.65|0
1657818000000|2022-07-14 17:00:00|101.29|98.89|100.32|97.92|101.43|99.03|99.91|97.51|0
1657818300000|2022-07-14 17:05:00|100.18|97.78|101.29|98.89|101.36|98.96|99.36|96.96|0
1657818600000|2022-07-14 17:10:00|101.22|98.82|101.08|98.68|101.22|98.82|99.84|97.44|0
1657818900000|2022-07-14 17:15:00|101.01|98.61|103.17|100.77|103.66|101.26|100.46|98.06|0
1657819200000|2022-07-14 17:20:00|103.34|100.94|103.31|100.91|104.22|101.82|103.24|100.84|0
1657819500000|2022-07-14 17:25:00|103.17|100.77|104.65|102.25|104.86|102.46|103.17|100.77|0
1657819800000|2022-07-14 17:30:00|104.57|102.17|102.67|100.27|104.57|102.17|102.53|100.13|0
1657820100000|2022-07-14 17:35:00|102.6|100.2|104.29|101.89|104.64|102.24|102.6|100.2|0
1657820400000|2022-07-14 17:40:00|104.36|101.96|105.28|102.88|105.71|103.31|104.22|101.82|0
1657820700000|2022-07-14 17:45:00|105.42|103.02|105.64|103.24|105.85|103.45|104.78|102.38|0
1657821000000|2022-07-14 17:50:00|105.71|103.31|105.06|102.66|106.57|104.17|104.07|101.67|0
1657821300000|2022-07-14 17:55:00|105.35|102.95|106.06|103.66|106.49|104.09|105.21|102.81|0
1657821600000|2022-07-14 18:00:00|105.99|103.59|106.99|104.59|107.35|104.95|105.7|103.3|0
1657821900000|2022-07-14 18:05:00|106.85|104.45|107.05|104.65|108.13|105.73|106.7|104.3|0
1657822200000|2022-07-14 18:10:00|106.84|104.44|106.62|104.22|107.13|104.73|105.83|103.43|0
1657822500000|2022-07-14 18:15:00|106.69|104.29|109.45|107.05|109.89|107.49|106.26|103.86|0
1657822800000|2022-07-14 18:20:00|109.52|107.12|110.62|108.22|111.29|108.89|109.52|107.12|0
1657823100000|2022-07-14 18:25:00|110.92|108.52|111.66|109.26|111.88|109.48|109.96|107.56|0
1657823400000|2022-07-14 18:30:00|111.73|109.33|111.95|109.55|112.33|109.93|110.99|108.59|0
1657823700000|2022-07-14 18:35:00|112.03|109.63|113.45|111.05|115.34|112.94|112.03|109.63|0
1657824000000|2022-07-14 18:40:00|113.52|111.12|110.99|108.59|113.52|111.12|110.54|108.14|0
1657824300000|2022-07-14 18:45:00|110.91|108.51|111.35|108.95|111.43|109.03|110.17|107.77|0
1657824600000|2022-07-14 18:50:00|111.43|109.03|110.39|107.99|111.43|109.03|109.95|107.55|0
1657824900000|2022-07-14 18:55:00|110.47|108.07|111.8|109.4|112.62|110.22|110.47|108.07|0
1657825200000|2022-07-14 19:00:00|112.09|109.69|111.42|109.02|112.84|110.44|111.2|108.8|0
1657825500000|2022-07-14 19:05:00|111.35|108.95|110.09|107.69|111.72|109.32|109.95|107.55|0
1657825800000|2022-07-14 19:10:00|110.02|107.62|111.87|109.47|112.09|109.69|109.87|107.47|0
1657826100000|2022-07-14 19:15:00|111.94|109.54|111.57|109.17|112.16|109.76|110.31|107.91|0
1657826400000|2022-07-14 19:20:00|111.72|109.32|113.58|111.18|113.73|111.33|111.42|109.02|0
1657826700000|2022-07-14 19:25:00|113.73|111.33|113.96|111.56|113.96|111.56|112.76|110.36|0
1657827000000|2022-07-14 19:30:00|114.03|111.63|112.61|110.21|114.11|111.71|112.61|110.21|0
1657827300000|2022-07-14 19:35:00|112.23|109.83|111.27|108.87|112.57|110.17|110.67|108.27|0
1657827600000|2022-07-14 19:40:00|110.97|108.57|111.71|109.31|112.01|109.61|110.6|108.2|0
1657827900000|2022-07-14 19:45:00|111.34|108.94|111.41|109.01|112.15|109.75|110.01|107.61|0
1657828200000|2022-07-14 19:50:00|111.93|109.53|112.52|110.12|112.82|110.42|111.78|109.38|0
1657828500000|2022-07-14 19:55:00|112.3|109.9|112.08|109.68|113.65|111.25|111.41|109.01|0
1657828800000|2022-07-14 20:00:00|112.45|110.05|113.72|111.32|113.72|111.32|112.37|109.97|0
1657829100000|2022-07-14 20:05:00|113.64|111.24|113.04|110.64|113.72|111.32|112.59|110.19|0
1657829400000|2022-07-14 20:10:00|112.89|110.49|113.49|111.09|113.49|111.09|112.29|109.89|0
1657829700000|2022-07-14 20:15:00|113.62|110.82|112.79|109.99|113.62|110.82|112.79|109.99|0
1657830000000|2022-07-14 20:20:00|112.72|109.92|112.71|109.91|113.01|110.21|112.57|109.77|0
1657830300000|2022-07-14 20:25:00|112.79|109.99|112.86|110.06|112.86|110.06|112.71|109.91|0
1657830600000|2022-07-14 20:30:00|112.79|109.99|112.71|109.91|112.86|110.06|112.71|109.91|0
1657830900000|2022-07-14 20:35:00|112.79|109.99|113.31|110.51|113.38|110.58|112.71|109.91|0
1657831200000|2022-07-14 20:40:00|113.38|110.58|113.68|110.88|113.83|111.03|113.31|110.51|0
1657831500000|2022-07-14 20:45:00|113.61|110.81|113.53|110.73|113.61|110.81|113.38|110.58|0
1657831800000|2022-07-14 20:50:00|113.6|110.8|113.3|110.5|113.68|110.88|113.3|110.5|0
1657832100000|2022-07-14 20:55:00|113.23|110.43|113.19|110.39|113.3|110.5|112.93|110.13|0
1657832400000|2022-07-14 21:00:00|113.1|110.3|112.95|110.15|113.2|110.4|112.78|109.98|0
1657832700000|2022-07-14 21:05:00|112.94|110.14|112.97|110.17|112.97|110.17|112.87|110.07|0
1657833000000|2022-07-14 21:10:00|112.94|110.14|112.96|110.16|112.98|110.18|112.91|110.11|0
1657833300000|2022-07-14 21:15:00|112.99|110.19|113.02|110.22|113.02|110.22|112.97|110.17|0
1657833600000|2022-07-14 21:20:00|112.99|110.19|112.99|110.19|113.02|110.22|112.99|110.19|0
1657833900000|2022-07-14 21:25:00|112.98|110.18|113.03|110.23|113.05|110.25|112.98|110.18|0
1657834200000|2022-07-14 21:30:00|113.02|110.22|113.04|110.24|113.04|110.24|113.02|110.22|0
1657834500000|2022-07-14 21:35:00|113.05|110.25|113.06|110.26|113.07|110.27|113.05|110.25|0
1657834800000|2022-07-14 21:40:00|113.07|110.27|113.14|110.34|113.15|110.35|113.07|110.27|0
1657835100000|2022-07-14 21:45:00|113.17|110.37|113.21|110.41|113.21|110.41|113.13|110.33|0
1657835400000|2022-07-14 21:50:00|113.23|110.43|113.23|110.43|113.23|110.43|113.21|110.41|0
1657835700000|2022-07-14 21:55:00|113.22|110.42|113.22|110.42|113.24|110.44|113.22|110.42|0
1657836000000|2022-07-14 22:00:00|113.54|110.74|113.96|111.16|114.56|111.76|113.54|110.74|0
1657836300000|2022-07-14 22:05:00|113.81|111.01|114.56|111.76|114.56|111.76|113.58|110.78|0
1657836600000|2022-07-14 22:10:00|114.48|111.68|114.33|111.53|114.52|111.72|114.18|111.38|0
1657836900000|2022-07-14 22:15:00|114.37|111.57|115.16|112.36|115.16|112.36|114.37|111.57|0
1657837200000|2022-07-14 22:20:00|114.93|112.13|114.93|112.13|115.16|112.36|114.33|111.53|0
1657837500000|2022-07-14 22:25:00|114.89|112.09|115|112.2|115.31|112.51|114.86|112.06|0
1657837800000|2022-07-14 22:30:00|115.08|112.28|115.31|112.51|115.38|112.58|115.08|112.28|0
1657838100000|2022-07-14 22:35:00|115.34|112.54|115.99|113.19|116.37|113.57|115.23|112.43|0
1657838400000|2022-07-14 22:40:00|116.06|113.26|116.29|113.49|116.67|113.87|116.06|113.26|0
1657838700000|2022-07-14 22:45:00|116.22|113.42|116.29|113.49|116.6|113.8|116.18|113.38|0
1657839000000|2022-07-14 22:50:00|116.21|113.41|115.6|112.8|116.21|113.41|115.53|112.73|0
1657839300000|2022-07-14 22:55:00|115.68|112.88|115.68|112.88|115.91|113.11|115.53|112.73|0
1657839600000|2022-07-14 23:00:00|115.71|112.91|115.68|112.88|115.83|113.03|115.6|112.8|0
1657839900000|2022-07-14 23:05:00|115.6|112.8|115.83|113.03|116.13|113.33|115.6|112.8|0
1657840200000|2022-07-14 23:10:00|115.75|112.95|115.37|112.57|115.75|112.95|115.37|112.57|0
1657840500000|2022-07-14 23:15:00|115.45|112.65|115.44|112.64|115.52|112.72|115.37|112.57|0
1657840800000|2022-07-14 23:20:00|115.4|112.6|115.37|112.57|115.52|112.72|115.37|112.57|0
1657841100000|2022-07-14 23:25:00|115.44|112.64|115.82|113.02|115.97|113.17|115.44|112.64|0
1657841400000|2022-07-14 23:30:00|115.97|113.17|115.67|112.87|115.97|113.17|115.59|112.79|0
1657841700000|2022-07-14 23:35:00|115.59|112.79|116.58|113.78|116.58|113.78|115.59|112.79|0
1657842000000|2022-07-14 23:40:00|116.66|113.86|116.69|113.89|117.27|114.47|116.58|113.78|0
1657842300000|2022-07-14 23:45:00|116.65|113.85|116.96|114.16|117|114.2|116.65|113.85|0
1657842600000|2022-07-14 23:50:00|116.88|114.08|116.42|113.62|116.99|114.19|116.35|113.55|0
1657842900000|2022-07-14 23:55:00|116.27|113.47|117.72|114.92|117.8|115|116.27|113.47|0
1657843200000|2022-07-15 00:00:00|117.65|114.85|116.72|113.92|117.72|114.92|116.34|113.54|0
1657843500000|2022-07-15 00:05:00|116.76|113.96|116.38|113.58|116.76|113.96|115.96|113.16|0
1657843800000|2022-07-15 00:10:00|116.26|113.46|115.65|112.85|116.57|113.77|115.58|112.78|0
1657844100000|2022-07-15 00:15:00|115.69|112.89|115.08|112.28|115.84|113.04|114.59|111.79|0
1657844400000|2022-07-15 00:20:00|114.89|112.09|113.99|111.19|115.12|112.32|113.99|111.19|0
1657844700000|2022-07-15 00:25:00|113.95|111.15|113.65|110.85|114.29|111.49|113.31|110.51|0
1657845000000|2022-07-15 00:30:00|113.61|110.81|114.66|111.86|114.74|111.94|113.46|110.66|0
1657845300000|2022-07-15 00:35:00|114.74|111.94|114.06|111.26|114.89|112.09|113.76|110.96|0
1657845600000|2022-07-15 00:40:00|114.13|111.33|113.76|110.96|114.13|111.33|112.93|110.13|0
1657845900000|2022-07-15 00:45:00|113.83|111.03|114.81|112.01|114.89|112.09|113.53|110.73|0
1657846200000|2022-07-15 00:50:00|114.66|111.86|114.35|111.55|114.73|111.93|114.35|111.55|0
1657846500000|2022-07-15 00:55:00|114.43|111.63|113.3|110.5|114.58|111.78|113.3|110.5|0
1657846800000|2022-07-15 01:00:00|113.15|110.35|113.6|110.8|113.64|110.84|112.93|110.13|0
1657847100000|2022-07-15 01:05:00|113.52|110.72|113.3|110.5|113.67|110.87|112.55|109.75|0
1657847400000|2022-07-15 01:10:00|113.33|110.53|113.67|110.87|113.67|110.87|112.92|110.12|0
1657847700000|2022-07-15 01:15:00|113.6|110.8|113.48|110.68|113.97|111.17|113.44|110.64|0
1657848000000|2022-07-15 01:20:00|113.44|110.64|114.12|111.32|114.5|111.7|113.03|110.23|0
1657848300000|2022-07-15 01:25:00|114.08|111.28|114.65|111.85|114.87|112.07|113.78|110.98|0
1657848600000|2022-07-15 01:30:00|114.76|111.96|114.72|111.92|115.4|112.6|114.57|111.77|0
1657848900000|2022-07-15 01:35:00|114.64|111.84|114.87|112.07|115.1|112.3|114.19|111.39|0
1657849200000|2022-07-15 01:40:00|114.94|112.14|114.94|112.14|115.09|112.29|114|111.2|0
1657849500000|2022-07-15 01:45:00|114.87|112.07|115.02|112.22|115.47|112.67|114.72|111.92|0
1657849800000|2022-07-15 01:50:00|115.05|112.25|115.62|112.82|116|113.2|115.02|112.22|0
1657850100000|2022-07-15 01:55:00|115.7|112.9|116.15|113.35|116.15|113.35|115.47|112.67|0
1657850400000|2022-07-15 02:00:00|116.08|113.28|116.11|113.31|116.3|113.5|115.54|112.74|0
1657850700000|2022-07-15 02:05:00|116.15|113.35|116.3|113.5|116.46|113.66|116|113.2|0
1657851000000|2022-07-15 02:10:00|116.26|113.46|116|113.2|116.53|113.73|115.92|113.12|0
1657851300000|2022-07-15 02:15:00|116.03|113.23|116.49|113.69|116.57|113.77|115.8|113|0
1657851600000|2022-07-15 02:20:00|116.53|113.73|116.37|113.57|116.68|113.88|116.22|113.42|0
1657851900000|2022-07-15 02:25:00|116.33|113.53|116.41|113.61|116.41|113.61|115.99|113.19|0
1657852200000|2022-07-15 02:30:00|116.6|113.8|116.37|113.57|116.68|113.88|116.22|113.42|0
1657852500000|2022-07-15 02:35:00|116.45|113.65|115.99|113.19|116.68|113.88|115.68|112.88|0
1657852800000|2022-07-15 02:40:00|115.95|113.15|115.95|113.15|116.14|113.34|115.91|113.11|0
1657853100000|2022-07-15 02:45:00|116.06|113.26|115.3|112.5|116.06|113.26|115.3|112.5|0
1657853400000|2022-07-15 02:50:00|115.38|112.58|116.36|113.56|116.36|113.56|115.38|112.58|0
1657853700000|2022-07-15 02:55:00|116.44|113.64|116.52|113.72|116.59|113.79|116.13|113.33|0
1657854000000|2022-07-15 03:00:00|116.44|113.64|116.59|113.79|116.74|113.94|116.36|113.56|0
1657854300000|2022-07-15 03:05:00|116.55|113.75|115.98|113.18|116.59|113.79|115.98|113.18|0
1657854600000|2022-07-15 03:10:00|116.02|113.22|115.86|113.06|116.44|113.64|115.82|113.02|0
1657854900000|2022-07-15 03:15:00|115.9|113.1|114.99|112.19|116.21|113.41|114.99|112.19|0
1657855200000|2022-07-15 03:20:00|114.87|112.07|115.59|112.79|115.75|112.95|114.61|111.81|0
1657855500000|2022-07-15 03:25:00|115.55|112.75|115.48|112.68|116.2|113.4|115.48|112.68|0
1657855800000|2022-07-15 03:30:00|115.52|112.72|116.35|113.55|116.35|113.55|115.44|112.64|0
1657856100000|2022-07-15 03:35:00|116.5|113.7|116.43|113.63|116.5|113.7|115.97|113.17|0
1657856400000|2022-07-15 03:40:00|116.35|113.55|116.46|113.66|116.58|113.78|116.27|113.47|0
1657856700000|2022-07-15 03:45:00|116.54|113.74|116.27|113.47|116.65|113.85|115.89|113.09|0
1657857000000|2022-07-15 03:50:00|116.31|113.51|116.57|113.77|116.8|114|116.04|113.24|0
1657857300000|2022-07-15 03:55:00|116.5|113.7|116.65|113.85|116.8|114|116.42|113.62|0
1657857600000|2022-07-15 04:00:00|116.73|113.93|115.81|113.01|116.76|113.96|115.81|113.01|0
1657857900000|2022-07-15 04:05:00|115.85|113.05|115.84|113.04|116.04|113.24|115.54|112.74|0
1657858200000|2022-07-15 04:10:00|115.73|112.93|116.03|113.23|116.19|113.39|115.73|112.93|0
1657858500000|2022-07-15 04:15:00|115.96|113.16|116.03|113.23|116.11|113.31|115.8|113|0
1657858800000|2022-07-15 04:20:00|116.11|113.31|115.88|113.08|116.11|113.31|115.73|112.93|0
1657859100000|2022-07-15 04:25:00|115.84|113.04|115.8|113|116.03|113.23|115.73|112.93|0
1657859400000|2022-07-15 04:30:00|115.84|113.04|115.95|113.15|116.14|113.34|115.8|113|0
1657859700000|2022-07-15 04:35:00|115.99|113.19|115.95|113.15|116.03|113.23|115.57|112.77|0
1657860000000|2022-07-15 04:40:00|115.91|113.11|115.64|112.84|116.03|113.23|115.49|112.69|0
1657860300000|2022-07-15 04:45:00|115.6|112.8|115.41|112.61|115.8|113|115.41|112.61|0
1657860600000|2022-07-15 04:50:00|115.34|112.54|115.57|112.77|115.64|112.84|115.11|112.31|0
1657860900000|2022-07-15 04:55:00|115.49|112.69|115.37|112.57|115.64|112.84|115.26|112.46|0
1657861200000|2022-07-15 05:00:00|115.41|112.61|114.76|111.96|115.72|112.92|114.73|111.93|0
1657861500000|2022-07-15 05:05:00|114.8|112|114.65|111.85|114.95|112.15|114.58|111.78|0
1657861800000|2022-07-15 05:10:00|114.58|111.78|114.38|111.58|114.8|112|114.27|111.47|0
1657862100000|2022-07-15 05:15:00|114.42|111.62|114.16|111.36|114.42|111.62|113.97|111.17|0
1657862400000|2022-07-15 05:20:00|114.2|111.4|113.89|111.09|114.42|111.62|113.78|110.98|0
1657862700000|2022-07-15 05:25:00|113.82|111.02|113.67|110.87|114.08|111.28|113.67|110.87|0
1657863000000|2022-07-15 05:30:00|113.55|110.75|112.84|110.04|113.74|110.94|112.77|109.97|0
1657863300000|2022-07-15 05:35:00|112.77|109.97|112.69|109.89|113.18|110.38|112.69|109.89|0
1657863600000|2022-07-15 05:40:00|112.65|109.85|112.84|110.04|112.91|110.11|112.39|109.59|0
1657863900000|2022-07-15 05:45:00|112.76|109.96|113.96|111.16|113.96|111.16|112.76|109.96|0
1657864200000|2022-07-15 05:50:00|113.89|111.09|113.66|110.86|114.34|111.54|113.66|110.86|0
1657864500000|2022-07-15 05:55:00|113.58|110.78|114.03|111.23|114.37|111.57|113.43|110.63|0
1657864800000|2022-07-15 06:00:00|113.88|111.08|114.03|111.23|114.41|111.61|113.66|110.86|0
1657865100000|2022-07-15 06:05:00|113.96|111.16|115.5|112.7|117.26|114.46|113.35|110.55|0
1657865400000|2022-07-15 06:10:00|115.35|112.55|116.18|113.38|116.18|113.38|115.08|112.28|0
1657865700000|2022-07-15 06:15:00|116.1|113.3|115.95|113.15|116.29|113.49|115.65|112.85|0
1657866000000|2022-07-15 06:20:00|116.03|113.23|115.12|112.32|116.1|113.3|114.82|112.02|0
1657866300000|2022-07-15 06:25:00|115.04|112.24|114.81|112.01|115.23|112.43|114.36|111.56|0
1657866600000|2022-07-15 06:30:00|114.74|111.94|114.17|111.37|115.27|112.47|114.06|111.26|0
1657866900000|2022-07-15 06:35:00|114.21|111.41|112.68|109.88|114.29|111.49|112.64|109.84|0
1657867200000|2022-07-15 06:40:00|112.64|109.84|112.68|109.88|112.97|110.17|112.2|109.4|0
1657867500000|2022-07-15 06:45:00|112.86|110.06|112.75|109.95|113.31|110.51|112.57|109.77|0
1657867800000|2022-07-15 06:50:00|112.79|109.99|112.71|109.91|113.09|110.29|112.64|109.84|0
1657868100000|2022-07-15 06:55:00|112.64|109.84|112.12|109.32|112.82|110.02|112.12|109.32|0
1657868400000|2022-07-15 07:00:00|111.97|109.17|111.89|109.09|112.64|109.84|111.23|108.43|0
1657868700000|2022-07-15 07:05:00|111.95|109.55|110.81|108.41|111.95|109.55|109.64|107.24|0
1657869000000|2022-07-15 07:10:00|110.88|108.48|111.76|109.36|111.91|109.51|110.62|108.22|0
1657869300000|2022-07-15 07:15:00|111.62|109.22|113.85|111.45|113.85|111.45|111.54|109.14|0
1657869600000|2022-07-15 07:20:00|114.03|111.63|114.22|111.82|114.6|112.2|113.4|111|0
1657869900000|2022-07-15 07:25:00|114.41|112.01|114.48|112.08|115.39|112.99|114.26|111.86|0
1657870200000|2022-07-15 07:30:00|114.56|112.16|114.07|111.67|115.12|112.72|113.8|111.4|0
1657870500000|2022-07-15 07:35:00|113.99|111.59|115|112.6|115.35|112.95|113.92|111.52|0
1657870800000|2022-07-15 07:40:00|114.82|112.42|114.18|111.78|114.93|112.53|113.91|111.51|0
1657871100000|2022-07-15 07:45:00|114.14|111.74|113.57|111.17|114.51|112.11|113.54|111.14|0
1657871400000|2022-07-15 07:50:00|113.54|111.14|113.12|110.72|113.69|111.29|112.83|110.43|0
1657871700000|2022-07-15 07:55:00|113.05|110.65|113.76|111.36|114.21|111.81|113.05|110.65|0
1657872000000|2022-07-15 08:00:00|113.83|111.43|112.15|109.75|113.98|111.58|112.12|109.72|0
1657872300000|2022-07-15 08:05:00|112.42|110.02|113.01|110.61|113.23|110.83|112.27|109.87|0
1657872600000|2022-07-15 08:10:00|112.86|110.46|112.26|109.86|113.31|110.91|111.97|109.57|0
1657872900000|2022-07-15 08:15:00|112.34|109.94|112.11|109.71|112.56|110.16|111.71|109.31|0
1657873200000|2022-07-15 08:20:00|112.22|109.82|112.97|110.57|113.08|110.68|111.74|109.34|0
1657873500000|2022-07-15 08:25:00|112.89|110.49|113.6|111.2|113.6|111.2|112.86|110.46|0
1657873800000|2022-07-15 08:30:00|113.75|111.35|113.56|111.16|114.13|111.73|113.3|110.9|0
1657874100000|2022-07-15 08:35:00|113.49|111.09|113.75|111.35|114.12|111.72|113.45|111.05|0
1657874400000|2022-07-15 08:40:00|113.82|111.42|115.48|113.08|115.63|113.23|113.78|111.38|0
1657874700000|2022-07-15 08:45:00|115.56|113.16|116.54|114.14|116.62|114.22|115.14|112.74|0
1657875000000|2022-07-15 08:50:00|116.58|114.18|116.85|114.45|117.46|115.06|116.39|113.99|0
1657875300000|2022-07-15 08:55:00|116.84|114.44|115.63|113.23|117|114.6|115.59|113.19|0
1657875600000|2022-07-15 09:00:00|115.59|113.19|116.16|113.76|116.38|113.98|115.59|113.19|0
1657875900000|2022-07-15 09:05:00|116.23|113.83|116.92|114.52|117.07|114.67|116.23|113.83|0
1657876200000|2022-07-15 09:10:00|117.03|114.63|116.84|114.44|117.53|115.13|116.76|114.36|0
1657876500000|2022-07-15 09:15:00|116.99|114.59|116.3|113.9|117.18|114.78|116.19|113.79|0
1657876800000|2022-07-15 09:20:00|116.15|113.75|115.24|112.84|116.3|113.9|115.16|112.76|0
1657877100000|2022-07-15 09:25:00|115.2|112.8|115.69|113.29|115.96|113.56|115.16|112.76|0
1657877400000|2022-07-15 09:30:00|115.62|113.22|116.45|114.05|116.49|114.09|115.54|113.14|0
1657877700000|2022-07-15 09:35:00|116.49|114.09|116.33|113.93|116.49|114.09|115.54|113.14|0
1657878000000|2022-07-15 09:40:00|116.37|113.97|115.84|113.44|116.37|113.97|115.65|113.25|0
1657878300000|2022-07-15 09:45:00|115.95|113.55|114.93|112.53|115.99|113.59|114.93|112.53|0
1657878600000|2022-07-15 09:50:00|115.01|112.61|114.4|112|115.08|112.68|114.33|111.93|0
1657878900000|2022-07-15 09:55:00|114.33|111.93|115.08|112.68|115.61|113.21|114.33|111.93|0
1657879200000|2022-07-15 10:00:00|114.93|112.53|114.85|112.45|115.08|112.68|114.1|111.7|0
1657879500000|2022-07-15 10:05:00|114.77|112.37|114.7|112.3|114.92|112.52|114.25|111.85|0
1657879800000|2022-07-15 10:10:00|114.47|112.07|114.7|112.3|114.92|112.52|114.4|112|0
1657880100000|2022-07-15 10:15:00|114.62|112.22|114.47|112.07|114.92|112.52|114.39|111.99|0
1657880400000|2022-07-15 10:20:00|114.39|111.99|115.37|112.97|116.06|113.66|114.32|111.92|0
1657880700000|2022-07-15 10:25:00|115.33|112.93|115.9|113.5|116.05|113.65|115.18|112.78|0
1657881000000|2022-07-15 10:30:00|115.86|113.46|115.14|112.74|116.13|113.73|115.14|112.74|0
1657881300000|2022-07-15 10:35:00|115.18|112.78|115.37|112.97|115.37|112.97|114.84|112.44|0
1657881600000|2022-07-15 10:40:00|115.4|113|115.44|113.04|115.52|113.12|115.06|112.66|0
1657881900000|2022-07-15 10:45:00|115.33|112.93|116.16|113.76|116.2|113.8|115.25|112.85|0
1657882200000|2022-07-15 10:50:00|116.05|113.65|115.89|113.49|116.2|113.8|115.63|113.23|0
1657882500000|2022-07-15 10:55:00|115.93|113.53|115.74|113.34|116.04|113.64|115.44|113.04|0
1657882800000|2022-07-15 11:00:00|115.85|113.45|116.46|114.06|116.73|114.33|115.66|113.26|0
1657883100000|2022-07-15 11:05:00|116.42|114.02|116.42|114.02|116.84|114.44|116.12|113.72|0
1657883400000|2022-07-15 11:10:00|116.34|113.94|117.11|114.71|117.26|114.86|116.12|113.72|0
1657883700000|2022-07-15 11:15:00|117.03|114.63|116.57|114.17|117.03|114.63|116.57|114.17|0
1657884000000|2022-07-15 11:20:00|116.61|114.21|117.33|114.93|117.64|115.24|116.49|114.09|0
1657884300000|2022-07-15 11:25:00|117.37|114.97|117.18|114.78|117.79|115.39|117.1|114.7|0
1657884600000|2022-07-15 11:30:00|117.21|114.81|117.64|115.24|117.71|115.31|117.18|114.78|0
1657884900000|2022-07-15 11:35:00|117.56|115.16|116.94|114.54|117.71|115.31|116.87|114.47|0
1657885200000|2022-07-15 11:40:00|116.98|114.58|116.03|113.63|117.02|114.62|115.95|113.55|0
1657885500000|2022-07-15 11:45:00|115.95|113.55|116.71|114.31|116.71|114.31|115.88|113.48|0
1657885800000|2022-07-15 11:50:00|116.64|114.24|116.25|113.85|116.64|114.24|116.1|113.7|0
1657886100000|2022-07-15 11:55:00|116.18|113.78|115.19|112.79|116.33|113.93|115.19|112.79|0
1657886400000|2022-07-15 12:00:00|115.27|112.87|115.34|112.94|116.02|113.62|115.23|112.83|0
1657886700000|2022-07-15 12:05:00|115.19|112.79|115.19|112.79|115.57|113.17|114.89|112.49|0
1657887000000|2022-07-15 12:10:00|115.26|112.86|115.19|112.79|115.26|112.86|114.66|112.26|0
1657887300000|2022-07-15 12:15:00|115.11|112.71|114.2|111.8|115.26|112.86|113.9|111.5|0
1657887600000|2022-07-15 12:20:00|114.05|111.65|113.71|111.31|114.13|111.73|113.15|110.75|0
1657887900000|2022-07-15 12:25:00|113.75|111.35|113.83|111.43|114.73|112.33|113.71|111.31|0
1657888200000|2022-07-15 12:30:00|113.46|111.06|112.82|110.42|114.58|112.18|110.45|108.05|0
1657888500000|2022-07-15 12:35:00|112.67|110.27|117.43|115.03|117.43|115.03|112.37|109.97|0
1657888800000|2022-07-15 12:40:00|117.51|115.11|117.66|115.26|117.9|115.5|116.59|114.19|0
1657889100000|2022-07-15 12:45:00|117.82|115.42|122.33|119.93|122.65|120.25|117.59|115.19|0
1657889400000|2022-07-15 12:50:00|122.17|119.77|123.68|121.28|124.47|122.07|122.1|119.7|0
1657889700000|2022-07-15 12:55:00|123.6|121.2|121.75|119.35|124.31|121.91|120.94|118.54|0
1657890000000|2022-07-15 13:00:00|121.68|119.28|124.33|121.93|126.31|123.91|121.52|119.12|0
1657890300000|2022-07-15 13:05:00|124.41|122.01|125.93|123.53|126.66|124.26|124.25|121.85|0
1657890600000|2022-07-15 13:10:00|125.85|123.45|124.45|122.05|125.85|123.45|124.09|121.69|0
1657890900000|2022-07-15 13:15:00|124.41|122.01|124.12|121.72|124.49|122.09|123.53|121.13|0
1657891200000|2022-07-15 13:20:00|124.17|121.77|124.4|122|124.48|122.08|123.37|120.97|0
1657891500000|2022-07-15 13:25:00|124.64|122.24|127.22|124.82|127.62|125.22|124.64|122.24|0
1657891800000|2022-07-15 13:30:00|127.38|124.98|126.44|124.04|129.33|126.93|126.44|124.04|0
1657892100000|2022-07-15 13:35:00|127.08|124.68|125.88|123.48|129.04|126.64|125.32|122.92|0
1657892400000|2022-07-15 13:40:00|126.2|123.8|125.96|123.56|126.36|123.96|124.6|122.2|0
1657892700000|2022-07-15 13:45:00|126.2|123.8|125.11|122.71|126.2|123.8|122.37|119.97|0
1657893000000|2022-07-15 13:50:00|124.95|122.55|122.72|120.32|125.27|122.87|122.25|119.85|0
1657893300000|2022-07-15 13:55:00|122.41|120.01|125.22|122.82|125.58|123.18|121.94|119.54|0
1657893600000|2022-07-15 14:00:00|127.71|125.31|129.38|126.98|132.84|130.44|127.59|125.19|0
1657893900000|2022-07-15 14:05:00|129.22|126.82|128.73|126.33|130.28|127.88|126.78|124.38|0
1657894200000|2022-07-15 14:10:00|128.81|126.41|129.29|126.89|130.44|128.04|127.83|125.43|0
1657894500000|2022-07-15 14:15:00|129.46|127.06|129.95|127.55|130.44|128.04|128.4|126|0
1657894800000|2022-07-15 14:20:00|130.11|127.71|131.01|128.61|131.26|128.86|126.78|124.38|0
1657895100000|2022-07-15 14:25:00|131.26|128.86|133.91|131.51|134.16|131.76|130.23|127.83|0
1657895400000|2022-07-15 14:30:00|134|131.6|131.72|129.32|136.71|134.31|131.64|129.24|0
1657895700000|2022-07-15 14:35:00|131.89|129.49|130.23|127.83|132.3|129.9|130.07|127.67|0
1657896000000|2022-07-15 14:40:00|130.48|128.08|129|126.6|130.89|128.49|129|126.6|0
1657896300000|2022-07-15 14:45:00|128.92|126.52|129.24|126.84|129.65|127.25|127.69|125.29|0
1657896600000|2022-07-15 14:50:00|129.16|126.76|129.08|126.68|129.57|127.17|128.34|125.94|0
1657896900000|2022-07-15 14:55:00|128.83|126.43|130.39|127.99|130.8|128.4|128.59|126.19|0
1657897200000|2022-07-15 15:00:00|130.31|127.91|131.3|128.9|131.63|129.23|130.02|127.62|0
1657897500000|2022-07-15 15:05:00|131.46|129.06|133.13|130.73|133.54|131.14|130.8|128.4|0
1657897800000|2022-07-15 15:10:00|133.38|130.98|133.21|130.81|133.38|130.98|132.04|129.64|0
1657898100000|2022-07-15 15:15:00|133.37|130.97|132.95|130.55|134.13|131.73|132.7|130.3|0
1657898400000|2022-07-15 15:20:00|133.04|130.64|133.54|131.14|134.13|131.73|133.04|130.64|0
1657898700000|2022-07-15 15:25:00|133.62|131.22|134.03|131.63|134.95|132.55|133.62|131.22|0
1657899000000|2022-07-15 15:30:00|133.95|131.55|133.78|131.38|134.95|132.55|132.86|130.46|0
1657899300000|2022-07-15 15:35:00|133.74|131.34|134.7|132.3|135.04|132.64|133.36|130.96|0
1657899600000|2022-07-15 15:40:00|134.53|132.13|134.36|131.96|134.87|132.47|133.69|131.29|0
1657899900000|2022-07-15 15:45:00|134.45|132.05|133.94|131.54|135.37|132.97|133.78|131.38|0
1657900200000|2022-07-15 15:50:00|133.69|131.29|132.69|130.29|133.69|131.29|132.69|130.29|0
1657900500000|2022-07-15 15:55:00|132.44|130.04|132.11|129.71|133.02|130.62|131.86|129.46|0
1657900800000|2022-07-15 16:00:00|131.94|129.54|132.52|130.12|132.85|130.45|131.28|128.88|0
1657901100000|2022-07-15 16:05:00|132.44|130.04|130.7|128.3|132.44|130.04|130.45|128.05|0
1657901400000|2022-07-15 16:10:00|130.61|128.21|130.78|128.38|131.27|128.87|129.87|127.47|0
1657901700000|2022-07-15 16:15:00|130.61|128.21|131.77|129.37|131.77|129.37|130.28|127.88|0
1657902000000|2022-07-15 16:20:00|131.68|129.28|130.53|128.13|131.93|129.53|130.44|128.04|0
1657902300000|2022-07-15 16:25:00|130.44|128.04|130.69|128.29|131.1|128.7|130.15|127.75|0
1657902600000|2022-07-15 16:30:00|130.65|128.25|129.7|127.3|131.02|128.62|129.04|126.64|0
1657902900000|2022-07-15 16:35:00|129.54|127.14|129.78|127.38|130.11|127.71|129.21|126.81|0
1657903200000|2022-07-15 16:40:00|129.7|127.3|130.27|127.87|130.52|128.12|128.8|126.4|0
1657903500000|2022-07-15 16:45:00|130.15|127.75|131.01|128.61|131.26|128.86|130.11|127.71|0
1657903800000|2022-07-15 16:50:00|131.1|128.7|130.19|127.79|131.26|128.86|129.86|127.46|0
1657904100000|2022-07-15 16:55:00|130.23|127.83|129.36|126.96|130.93|128.53|129.11|126.71|0
1657904400000|2022-07-15 17:00:00|129.44|127.04|130.18|127.78|130.18|127.78|129.36|126.96|0
1657904700000|2022-07-15 17:05:00|130.27|127.87|130.84|128.44|130.93|128.53|130.02|127.62|0
1657905000000|2022-07-15 17:10:00|130.76|128.36|130.84|128.44|131.09|128.69|130.51|128.11|0
1657905300000|2022-07-15 17:15:00|130.59|128.19|130.67|128.27|130.84|128.44|130.1|127.7|0
1657905600000|2022-07-15 17:20:00|130.76|128.36|130.84|128.44|130.92|128.52|130.18|127.78|0
1657905900000|2022-07-15 17:25:00|130.92|128.52|132.17|129.77|132.17|129.77|130.75|128.35|0
1657906200000|2022-07-15 17:30:00|132.08|129.68|132.33|129.93|132.58|130.18|131.67|129.27|0
1657906500000|2022-07-15 17:35:00|132.25|129.85|132.58|130.18|132.58|130.18|131.91|129.51|0
1657906800000|2022-07-15 17:40:00|132.66|130.26|131.91|129.51|132.66|130.26|131.74|129.34|0
1657907100000|2022-07-15 17:45:00|131.83|129.43|131.41|129.01|132.16|129.76|131.41|129.01|0
1657907400000|2022-07-15 17:50:00|131.33|128.93|130.17|127.77|131.74|129.34|130.17|127.77|0
1657907700000|2022-07-15 17:55:00|130.04|127.64|130.74|128.34|130.91|128.51|129.92|127.52|0
1657908000000|2022-07-15 18:00:00|130.83|128.43|129.59|127.19|130.99|128.59|129.26|126.86|0
1657908300000|2022-07-15 18:05:00|129.67|127.27|130.33|127.93|130.33|127.93|129.5|127.1|0
1657908600000|2022-07-15 18:10:00|130.49|128.09|130.99|128.59|130.99|128.59|129.87|127.47|0
1657908900000|2022-07-15 18:15:00|131.07|128.67|131.4|129|131.48|129.08|130.74|128.34|0
1657909200000|2022-07-15 18:20:00|131.48|129.08|130.61|128.21|131.48|129.08|129.91|127.51|0
1657909500000|2022-07-15 18:25:00|130.65|128.25|131.02|128.62|131.06|128.66|129.74|127.34|0
1657909800000|2022-07-15 18:30:00|131.06|128.66|130.9|128.5|131.31|128.91|130.57|128.17|0
1657910100000|2022-07-15 18:35:00|130.81|128.41|130.73|128.33|130.98|128.58|130.48|128.08|0
1657910400000|2022-07-15 18:40:00|130.81|128.41|131.72|129.32|131.72|129.32|130.65|128.25|0
1657910700000|2022-07-15 18:45:00|131.81|129.41|132.64|130.24|132.64|130.24|131.81|129.41|0
1657911000000|2022-07-15 18:50:00|132.56|130.16|132.14|129.74|132.64|130.24|131.8|129.4|0
1657911300000|2022-07-15 18:55:00|132.09|129.69|131.22|128.82|132.18|129.78|131.06|128.66|0
1657911600000|2022-07-15 19:00:00|130.97|128.57|131.47|129.07|131.47|129.07|130.31|127.91|0
1657911900000|2022-07-15 19:05:00|131.38|128.98|131.88|129.48|131.97|129.57|131.05|128.65|0
1657912200000|2022-07-15 19:10:00|131.8|129.4|131.05|128.65|132.13|129.73|130.97|128.57|0
1657912500000|2022-07-15 19:15:00|131.13|128.73|131.05|128.65|131.88|129.48|130.88|128.48|0
1657912800000|2022-07-15 19:20:00|131.13|128.73|130.47|128.07|131.8|129.4|130.47|128.07|0
1657913100000|2022-07-15 19:25:00|130.22|127.82|130.63|128.23|130.96|128.56|130.22|127.82|0
1657913400000|2022-07-15 19:30:00|130.55|128.15|129.31|126.91|130.8|128.4|128.9|126.5|0
1657913700000|2022-07-15 19:35:00|129.39|126.99|129.64|127.24|130.46|128.06|128.82|126.42|0
1657914000000|2022-07-15 19:40:00|129.55|127.15|131.21|128.81|131.21|128.81|129.39|126.99|0
1657914300000|2022-07-15 19:45:00|131.12|128.72|129.96|127.56|131.37|128.97|129.88|127.48|0
1657914600000|2022-07-15 19:50:00|130.29|127.89|131.12|128.72|131.12|128.72|128.73|126.33|0
1657914900000|2022-07-15 19:55:00|131.29|128.89|133.54|131.14|134.04|131.64|131.29|128.89|0
1657915200000|2022-07-15 20:00:00|133.29|130.89|133.54|131.14|133.71|131.31|132.62|130.22|0
1657915500000|2022-07-15 20:05:00|133.37|130.97|133.62|131.22|133.62|131.22|133.2|130.8|0
1657915800000|2022-07-15 20:10:00|133.7|131.3|133.28|130.88|133.95|131.55|133.2|130.8|0
1658103300000|2022-07-18 00:15:00|137.21|134.41|137.21|134.41|137.29|134.49|136.95|134.15|0
1658103600000|2022-07-18 00:20:00|137.25|134.45|137.42|134.62|137.46|134.66|137.04|134.24|0
1658103900000|2022-07-18 00:25:00|137.38|134.58|137.63|134.83|137.63|134.83|137.29|134.49|0
1658104200000|2022-07-18 00:30:00|137.54|134.74|137.03|134.23|137.67|134.87|136.99|134.19|0
1658104500000|2022-07-18 00:35:00|137.07|134.27|135.93|133.13|137.37|134.57|135.84|133.04|0
1658104800000|2022-07-18 00:40:00|136.01|133.21|135.67|132.87|136.26|133.46|135.42|132.62|0
1658105100000|2022-07-18 00:45:00|135.71|132.91|135.67|132.87|136.09|133.29|135.63|132.83|0
1658105400000|2022-07-18 00:50:00|135.59|132.79|135.45|132.65|135.75|132.95|135.25|132.45|0
1658105700000|2022-07-18 00:55:00|135.41|132.61|135.75|132.95|136.13|133.33|135.37|132.57|0
1658106000000|2022-07-18 01:00:00|135.84|133.04|136.43|133.63|136.43|133.63|135.75|132.95|0
1658106300000|2022-07-18 01:05:00|136.34|133.54|136.43|133.63|136.51|133.71|135.92|133.12|0
1658106600000|2022-07-18 01:10:00|136.42|133.62|136.42|133.62|136.51|133.71|135.83|133.03|0
1658106900000|2022-07-18 01:15:00|136.51|133.71|137.61|134.81|137.61|134.81|136.42|133.62|0
1658107200000|2022-07-18 01:20:00|137.53|134.73|138.04|135.24|138.17|135.37|137.27|134.47|0
1658107500000|2022-07-18 01:25:00|138.12|135.32|137.78|134.98|138.38|135.58|137.69|134.89|0
1658107800000|2022-07-18 01:30:00|137.91|135.11|137.95|135.15|137.95|135.15|137.27|134.47|0
1658108100000|2022-07-18 01:35:00|137.86|135.06|136.58|133.78|138.03|135.23|136.33|133.53|0
1658108400000|2022-07-18 01:40:00|136.54|133.74|136.84|134.04|137.13|134.33|136.46|133.66|0
1658108700000|2022-07-18 01:45:00|136.88|134.08|137.43|134.63|137.52|134.72|136.67|133.87|0
1658109000000|2022-07-18 01:50:00|137.39|134.59|137.77|134.97|137.94|135.14|137.39|134.59|0
1658109300000|2022-07-18 01:55:00|137.69|134.89|137.73|134.93|137.77|134.97|137.47|134.67|0
1658109600000|2022-07-18 02:00:00|137.77|134.97|137.55|134.75|138.03|135.23|137.51|134.71|0
1658109900000|2022-07-18 02:05:00|137.51|134.71|137.47|134.67|137.64|134.84|137.34|134.54|0
1658110200000|2022-07-18 02:10:00|137.51|134.71|137.42|134.62|137.85|135.05|137.25|134.45|0
1658110500000|2022-07-18 02:15:00|137.46|134.66|137.76|134.96|138.02|135.22|137.46|134.66|0
1658110800000|2022-07-18 02:20:00|137.85|135.05|137.59|134.79|138.02|135.22|137.46|134.66|0
1658111100000|2022-07-18 02:25:00|137.51|134.71|137.08|134.28|137.76|134.96|136.99|134.19|0
1658111400000|2022-07-18 02:30:00|137.16|134.36|137.63|134.83|137.76|134.96|137.16|134.36|0
1658111700000|2022-07-18 02:35:00|137.67|134.87|137.76|134.96|138.18|135.38|136.99|134.19|0
1658112000000|2022-07-18 02:40:00|137.67|134.87|137.93|135.13|138.1|135.3|137.54|134.74|0
1658112300000|2022-07-18 02:45:00|137.97|135.17|137.92|135.12|138.14|135.34|137.54|134.74|0
1658112600000|2022-07-18 02:50:00|138.09|135.29|138.01|135.21|138.26|135.46|137.84|135.04|0
1658112900000|2022-07-18 02:55:00|138.09|135.29|138.26|135.46|138.35|135.55|138.05|135.25|0
1658113200000|2022-07-18 03:00:00|138.3|135.5|138.78|135.98|138.9|136.1|138.18|135.38|0
1658113500000|2022-07-18 03:05:00|138.82|136.02|139.55|136.75|139.63|136.83|138.82|136.02|0
1658113800000|2022-07-18 03:10:00|139.63|136.83|139.55|136.75|140.15|137.35|139.37|136.57|0
1658114100000|2022-07-18 03:15:00|139.63|136.83|139.89|137.09|139.98|137.18|139.63|136.83|0
1658114400000|2022-07-18 03:20:00|139.93|137.13|140.32|137.52|140.49|137.69|139.46|136.66|0
1658114700000|2022-07-18 03:25:00|140.36|137.56|140.4|137.6|140.62|137.82|140.15|137.35|0
1658115000000|2022-07-18 03:30:00|140.32|137.52|140.23|137.43|140.49|137.69|139.88|137.08|0
1658115300000|2022-07-18 03:35:00|140.14|137.34|140.27|137.47|140.49|137.69|139.71|136.91|0
1658115600000|2022-07-18 03:40:00|140.31|137.51|139.97|137.17|140.53|137.73|139.84|137.04|0
1658115900000|2022-07-18 03:45:00|140.05|137.25|139.88|137.08|140.14|137.34|139.88|137.08|0
1658116200000|2022-07-18 03:50:00|139.83|137.03|140.09|137.29|140.22|137.42|139.75|136.95|0
1658116500000|2022-07-18 03:55:00|140.05|137.25|140.05|137.25|140.31|137.51|139.96|137.16|0
1658116800000|2022-07-18 04:00:00|140.09|137.29|140.48|137.68|140.57|137.77|140.09|137.29|0
1658117100000|2022-07-18 04:05:00|140.39|137.59|140.39|137.59|140.48|137.68|140.26|137.46|0
1658117400000|2022-07-18 04:10:00|140.43|137.63|140.13|137.33|140.56|137.76|140.13|137.33|0
1658117700000|2022-07-18 04:15:00|140.04|137.24|140.04|137.24|140.13|137.33|139.95|137.15|0
1658118000000|2022-07-18 04:20:00|140|137.2|139.52|136.72|140|137.2|139.52|136.72|0
1658118300000|2022-07-18 04:25:00|139.44|136.64|139.73|136.93|139.73|136.93|139.18|136.38|0
1658118600000|2022-07-18 04:30:00|139.78|136.98|139.56|136.76|139.78|136.98|139.52|136.72|0
1658118900000|2022-07-18 04:35:00|139.6|136.8|140.12|137.32|140.12|137.32|139.6|136.8|0
1658119200000|2022-07-18 04:40:00|140.03|137.23|140.12|137.32|140.12|137.32|139.86|137.06|0
1658119500000|2022-07-18 04:45:00|140.2|137.4|140.03|137.23|140.29|137.49|139.99|137.19|0
1658119800000|2022-07-18 04:50:00|139.98|137.18|140.29|137.49|140.37|137.57|139.98|137.18|0
1658120100000|2022-07-18 04:55:00|140.2|137.4|140.67|137.87|140.81|138.01|140.16|137.36|0
1658120400000|2022-07-18 05:00:00|140.81|138.01|139.94|137.14|140.85|138.05|139.77|136.97|0
1658120700000|2022-07-18 05:05:00|140.02|137.22|139.76|136.96|140.2|137.4|139.76|136.96|0
1658121000000|2022-07-18 05:10:00|139.81|137.01|139.94|137.14|140.02|137.22|139.68|136.88|0
1658121300000|2022-07-18 05:15:00|139.98|137.18|139.67|136.87|140.28|137.48|139.67|136.87|0
1658121600000|2022-07-18 05:20:00|139.59|136.79|140.28|137.48|140.28|137.48|139.59|136.79|0
1658121900000|2022-07-18 05:25:00|140.36|137.56|140.62|137.82|140.62|137.82|140.19|137.39|0
1658122200000|2022-07-18 05:30:00|140.58|137.78|141.05|138.25|141.05|138.25|140.45|137.65|0
1658122500000|2022-07-18 05:35:00|141.14|138.34|141.49|138.69|141.92|139.12|140.7|137.9|0
1658122800000|2022-07-18 05:40:00|141.44|138.64|141.83|139.03|141.92|139.12|141.27|138.47|0
1658123100000|2022-07-18 05:45:00|141.92|139.12|142.22|139.42|142.27|139.47|141.66|138.86|0
1658123400000|2022-07-18 05:50:00|142.13|139.33|141.74|138.94|142.27|139.47|141.74|138.94|0
1658123700000|2022-07-18 05:55:00|141.78|138.98|142.09|139.29|142.13|139.33|141.65|138.85|0
1658124000000|2022-07-18 06:00:00|142.18|139.38|141.3|138.5|143.05|140.25|141.3|138.5|0
1658124300000|2022-07-18 06:05:00|141.26|138.46|141.3|138.5|141.91|139.11|141.21|138.41|0
1658124600000|2022-07-18 06:10:00|141.26|138.46|140.87|138.07|141.3|138.5|140.78|137.98|0
1658124900000|2022-07-18 06:15:00|140.61|137.81|141.21|138.41|141.47|138.67|140.61|137.81|0
1658125200000|2022-07-18 06:20:00|141.3|138.5|141.38|138.58|141.38|138.58|140.78|137.98|0
1658125500000|2022-07-18 06:25:00|141.3|138.5|141.29|138.49|141.34|138.54|140.69|137.89|0
1658125800000|2022-07-18 06:30:00|141.38|138.58|141.38|138.58|141.82|139.02|140.77|137.97|0
1658126100000|2022-07-18 06:35:00|141.47|138.67|141.38|138.58|141.99|139.19|141.2|138.4|0
1658126400000|2022-07-18 06:40:00|141.33|138.53|142.25|139.45|142.42|139.62|141.29|138.49|0
1658126700000|2022-07-18 06:45:00|142.33|139.53|142.59|139.79|143.03|140.23|142.33|139.53|0
1658127000000|2022-07-18 06:50:00|142.51|139.71|142.77|139.97|143.12|140.32|142.33|139.53|0
1658127300000|2022-07-18 06:55:00|142.72|139.92|143.47|140.67|143.47|140.67|142.59|139.79|0
1658127600000|2022-07-18 07:00:00|142.85|140.05|141.76|138.96|143.29|140.49|141.72|138.92|0
1658127900000|2022-07-18 07:05:00|141.43|139.03|142.56|140.16|143.18|140.78|141.43|139.03|0
1658128200000|2022-07-18 07:10:00|142.65|140.25|143.26|140.86|143.44|141.04|142.39|139.99|0
1658128500000|2022-07-18 07:15:00|143.22|140.82|144.32|141.92|144.58|142.18|143.22|140.82|0
1658128800000|2022-07-18 07:20:00|144.14|141.74|144.75|142.35|145.11|142.71|143.79|141.39|0
1658129100000|2022-07-18 07:25:00|144.67|142.27|144.75|142.35|144.84|142.44|143.87|141.47|0
1658129400000|2022-07-18 07:30:00|144.84|142.44|146.08|143.68|146.35|143.95|144.58|142.18|0
1658129700000|2022-07-18 07:35:00|146.12|143.72|146.17|143.77|146.7|144.3|145.99|143.59|0
1658130000000|2022-07-18 07:40:00|146.08|143.68|146.43|144.03|147.15|144.75|145.9|143.5|0
1658130300000|2022-07-18 07:45:00|146.34|143.94|146.08|143.68|146.7|144.3|145.81|143.41|0
1658130600000|2022-07-18 07:50:00|145.94|143.54|145.36|142.96|146.25|143.85|145.28|142.88|0
1658130900000|2022-07-18 07:55:00|145.45|143.05|145.58|143.18|145.58|143.18|145.19|142.79|0
1658131200000|2022-07-18 08:00:00|145.54|143.14|145.71|143.31|145.89|143.49|144.92|142.52|0
1658131500000|2022-07-18 08:05:00|145.8|143.4|147.74|145.34|149.54|147.14|145.63|143.23|0
1658131800000|2022-07-18 08:10:00|147.61|145.21|147.83|145.43|147.88|145.48|147.08|144.68|0
1658132100000|2022-07-18 08:15:00|147.79|145.39|147.56|145.16|147.88|145.48|147.39|144.99|0
1658132400000|2022-07-18 08:20:00|147.52|145.12|148.77|146.37|148.77|146.37|147.43|145.03|0
1658132700000|2022-07-18 08:25:00|148.86|146.46|150.61|148.21|150.93|148.53|148.86|146.46|0
1658133000000|2022-07-18 08:30:00|150.57|148.17|150.66|148.26|151.2|148.8|150.11|147.71|0
1658133300000|2022-07-18 08:35:00|150.75|148.35|150.52|148.12|150.84|148.44|149.84|147.44|0
1658133600000|2022-07-18 08:40:00|150.47|148.07|150.2|147.8|151.01|148.61|150.2|147.8|0
1658133900000|2022-07-18 08:45:00|150.29|147.89|150.38|147.98|150.56|148.16|149.93|147.53|0
1658134200000|2022-07-18 08:50:00|150.33|147.93|150.87|148.47|151.01|148.61|150.2|147.8|0
1658134500000|2022-07-18 08:55:00|150.83|148.43|151.32|148.92|151.64|149.24|150.83|148.43|0
1658134800000|2022-07-18 09:00:00|151.28|148.88|150.92|148.52|151.5|149.1|150.83|148.43|0
1658135100000|2022-07-18 09:05:00|150.87|148.47|149.92|147.52|151.01|148.61|149.65|147.25|0
1658135400000|2022-07-18 09:10:00|149.83|147.43|150.37|147.97|150.37|147.97|149.83|147.43|0
1658135700000|2022-07-18 09:15:00|150.32|147.92|150.55|148.15|150.64|148.24|149.83|147.43|0
1658136000000|2022-07-18 09:20:00|150.64|148.24|151.13|148.73|151.18|148.78|150.55|148.15|0
1658136300000|2022-07-18 09:25:00|151.09|148.69|149.64|147.24|151.09|148.69|149.55|147.15|0
1658136600000|2022-07-18 09:30:00|149.6|147.2|149.28|146.88|149.91|147.51|149.1|146.7|0
1658136900000|2022-07-18 09:35:00|149.19|146.79|149.46|147.06|149.73|147.33|149.1|146.7|0
1658137200000|2022-07-18 09:40:00|149.55|147.15|149.37|146.97|149.73|147.33|148.92|146.52|0
1658137500000|2022-07-18 09:45:00|149.23|146.83|148.6|146.2|149.37|146.97|148.6|146.2|0
1658137800000|2022-07-18 09:50:00|148.56|146.16|148.38|145.98|148.69|146.29|148.29|145.89|0
1658138100000|2022-07-18 09:55:00|148.47|146.07|149|146.6|149|146.6|148.47|146.07|0
1658138400000|2022-07-18 10:00:00|148.91|146.51|148.38|145.98|149.09|146.69|148.38|145.98|0
1658138700000|2022-07-18 10:05:00|148.47|146.07|149.09|146.69|149.18|146.78|148.46|146.06|0
1658139000000|2022-07-18 10:10:00|149.13|146.73|150.08|147.68|150.08|147.68|149|146.6|0
1658139300000|2022-07-18 10:15:00|149.99|147.59|149.67|147.27|149.99|147.59|149.31|146.91|0
1658139600000|2022-07-18 10:20:00|149.72|147.32|149.98|147.58|150.08|147.68|149.62|147.22|0
1658139900000|2022-07-18 10:25:00|149.89|147.49|149.62|147.22|150.07|147.67|149.53|147.13|0
1658140200000|2022-07-18 10:30:00|149.67|147.27|149.71|147.31|149.8|147.4|149.62|147.22|0
1658140500000|2022-07-18 10:35:00|149.62|147.22|149.08|146.68|149.62|147.22|148.72|146.32|0
1658140800000|2022-07-18 10:40:00|149.03|146.63|148.9|146.5|149.26|146.86|148.63|146.23|0
1658141100000|2022-07-18 10:45:00|148.81|146.41|149.08|146.68|149.08|146.68|148.45|146.05|0
1658141400000|2022-07-18 10:50:00|149.17|146.77|148.45|146.05|149.17|146.77|148.45|146.05|0
1658141700000|2022-07-18 10:55:00|148.36|145.96|148.71|146.31|149.07|146.67|148.36|145.96|0
1658142000000|2022-07-18 11:00:00|148.62|146.22|148.62|146.22|148.62|146.22|147.82|145.42|0
1658142300000|2022-07-18 11:05:00|148.71|146.31|150.15|147.75|150.15|147.75|148.62|146.22|0
1658142600000|2022-07-18 11:10:00|150.06|147.66|149.52|147.12|150.24|147.84|149.52|147.12|0
1658142900000|2022-07-18 11:15:00|149.43|147.03|149.92|147.52|150.15|147.75|149.43|147.03|0
1658143200000|2022-07-18 11:20:00|149.96|147.56|150.87|148.47|151.05|148.65|149.87|147.47|0
1658143500000|2022-07-18 11:25:00|150.78|148.38|150.41|148.01|150.78|148.38|149.87|147.47|0
1658143800000|2022-07-18 11:30:00|150.32|147.92|150.23|147.83|150.68|148.28|150.14|147.74|0
1658144100000|2022-07-18 11:35:00|150.32|147.92|149.69|147.29|150.32|147.92|149.6|147.2|0
1658144400000|2022-07-18 11:40:00|149.6|147.2|149.42|147.02|149.69|147.29|149.24|146.84|0
1658144700000|2022-07-18 11:45:00|149.33|146.93|149.86|147.46|149.96|147.56|149.33|146.93|0
1658145000000|2022-07-18 11:50:00|149.82|147.42|149.41|147.01|150.13|147.73|149.32|146.92|0
1658145300000|2022-07-18 11:55:00|149.37|146.97|149.14|146.74|149.59|147.19|148.87|146.47|0
1658145600000|2022-07-18 12:00:00|149.23|146.83|149.14|146.74|150.04|147.64|148.96|146.56|0
1658145900000|2022-07-18 12:05:00|149.18|146.78|149.32|146.92|149.86|147.46|149.14|146.74|0
1658146200000|2022-07-18 12:10:00|149.27|146.87|149|146.6|149.59|147.19|148.78|146.38|0
1658146500000|2022-07-18 12:15:00|148.96|146.56|146.9|144.5|148.96|146.56|146.81|144.41|0
1658146800000|2022-07-18 12:20:00|146.99|144.59|146.28|143.88|147.26|144.86|145.75|143.35|0
1658147100000|2022-07-18 12:25:00|146.19|143.79|144.95|142.55|146.28|143.88|144.69|142.29|0
1658147400000|2022-07-18 12:30:00|144.82|142.42|146.19|143.79|146.23|143.83|144.69|142.29|0
1658147700000|2022-07-18 12:35:00|146.1|143.7|145.77|143.37|147.19|144.79|145.48|143.08|0
1658148000000|2022-07-18 12:40:00|145.64|143.24|146.17|143.77|146.17|143.77|145.38|142.98|0
1658148300000|2022-07-18 12:45:00|146.08|143.68|145.37|142.97|146.35|143.95|144.84|142.44|0
1658148600000|2022-07-18 12:50:00|145.46|143.06|145.37|142.97|145.77|143.37|145.11|142.71|0
1658148900000|2022-07-18 12:55:00|145.28|142.88|146.87|144.47|147.05|144.65|145.19|142.79|0
1658149200000|2022-07-18 13:00:00|146.79|144.39|146.16|143.76|146.79|144.39|146.07|143.67|0
1658149500000|2022-07-18 13:05:00|146.25|143.85|146.47|144.07|146.78|144.38|146.07|143.67|0
1658149800000|2022-07-18 13:10:00|146.52|144.12|145.98|143.58|146.6|144.2|145.54|143.14|0
1658150100000|2022-07-18 13:15:00|146.07|143.67|146.6|144.2|146.87|144.47|145.81|143.41|0
1658150400000|2022-07-18 13:20:00|146.51|144.11|146.6|144.2|146.87|144.47|145.89|143.49|0
1658150700000|2022-07-18 13:25:00|146.51|144.11|147.22|144.82|147.76|145.36|146.42|144.02|0
1658151000000|2022-07-18 13:30:00|147.49|145.09|147.58|145.18|149.54|147.14|146.24|143.84|0
1658151300000|2022-07-18 13:35:00|146.96|144.56|146.6|144.2|148.38|145.98|146.16|143.76|0
1658151600000|2022-07-18 13:40:00|146.42|144.02|148.84|146.44|148.93|146.53|144.83|142.43|0
1658151900000|2022-07-18 13:45:00|149.02|146.62|149.47|147.07|150.1|147.7|147.77|145.37|0
1658152200000|2022-07-18 13:50:00|149.56|147.16|149.2|146.8|149.83|147.43|148.48|146.08|0
1658152500000|2022-07-18 13:55:00|149.29|146.89|148.03|145.63|150.46|148.06|147.76|145.36|0
1658152800000|2022-07-18 14:00:00|147.85|145.45|147.58|145.18|149.02|146.62|146.7|144.3|0
1658153100000|2022-07-18 14:05:00|147.67|145.27|146.52|144.12|147.67|145.27|145.9|143.5|0
1658153400000|2022-07-18 14:10:00|146.69|144.29|144.61|142.21|146.87|144.47|143.87|141.47|0
1658153700000|2022-07-18 14:15:00|144.79|142.39|144.96|142.56|145.67|143.27|143.91|141.51|0
1658154000000|2022-07-18 14:20:00|144.79|142.39|145.32|142.92|145.85|143.45|144.79|142.39|0
1658154300000|2022-07-18 14:25:00|145.23|142.83|144.79|142.39|145.32|142.92|144.17|141.77|0
1658154600000|2022-07-18 14:30:00|144.87|142.47|146.2|143.8|146.55|144.15|144.78|142.38|0
1658154900000|2022-07-18 14:35:00|146.29|143.89|145.78|143.38|146.55|144.15|144.98|142.58|0
1658155200000|2022-07-18 14:40:00|145.86|143.46|145.51|143.11|146.48|144.08|145.16|142.76|0
1658155500000|2022-07-18 14:45:00|145.6|143.2|144.54|142.14|145.6|143.2|143.75|141.35|0
1658155800000|2022-07-18 14:50:00|144.45|142.05|145.15|142.75|145.24|142.84|144.1|141.7|0
1658156100000|2022-07-18 14:55:00|145.06|142.66|145.26|142.86|146.12|143.72|144.8|142.4|0
1658156400000|2022-07-18 15:00:00|145.35|142.95|144.73|142.33|145.7|143.3|144.11|141.71|0
1658156700000|2022-07-18 15:05:00|144.82|142.42|144.02|141.62|145.35|142.95|143.67|141.27|0
1658157000000|2022-07-18 15:10:00|144.11|141.71|144.11|141.71|144.29|141.89|143.5|141.1|0
1658157300000|2022-07-18 15:15:00|144.02|141.62|143.85|141.45|144.37|141.97|143.14|140.74|0
1658157600000|2022-07-18 15:20:00|143.93|141.53|144.37|141.97|144.55|142.15|143.58|141.18|0
1658157900000|2022-07-18 15:25:00|144.46|142.06|144.19|141.79|144.81|142.41|143.93|141.53|0
1658158200000|2022-07-18 15:30:00|144.28|141.88|144.72|142.32|145.34|142.94|143.58|141.18|0
1658158500000|2022-07-18 15:35:00|144.63|142.23|145.6|143.2|145.69|143.29|144.54|142.14|0
1658158800000|2022-07-18 15:40:00|145.51|143.11|146.84|144.44|146.84|144.44|145.51|143.11|0
1658159100000|2022-07-18 15:45:00|146.93|144.53|145.69|143.29|147.02|144.62|145.51|143.11|0
1658159400000|2022-07-18 15:50:00|145.6|143.2|146.3|143.9|146.48|144.08|145.33|142.93|0
1658159700000|2022-07-18 15:55:00|146.13|143.73|146.75|144.35|147.1|144.7|146.13|143.73|0
1658160000000|2022-07-18 16:00:00|146.93|144.53|146.12|143.72|146.93|144.53|146.04|143.64|0
1658160300000|2022-07-18 16:05:00|146.04|143.64|145.68|143.28|146.75|144.35|145.24|142.84|0
1658160600000|2022-07-18 16:10:00|145.59|143.19|146.39|143.99|146.65|144.25|145.5|143.1|0
1658160900000|2022-07-18 16:15:00|146.3|143.9|145.32|142.92|146.48|144.08|145.06|142.66|0
1658161200000|2022-07-18 16:20:00|145.41|143.01|145.8|143.4|145.94|143.54|145.14|142.74|0
1658161500000|2022-07-18 16:25:00|145.76|143.36|145.05|142.65|145.76|143.36|144.88|142.48|0
1658161800000|2022-07-18 16:30:00|144.96|142.56|144.96|142.56|145.49|143.09|144.88|142.48|0
1658162100000|2022-07-18 16:35:00|144.87|142.47|145.67|143.27|145.85|143.45|144.87|142.47|0
1658162400000|2022-07-18 16:40:00|145.58|143.18|145.31|142.91|145.85|143.45|145.31|142.91|0
1658162700000|2022-07-18 16:45:00|145.22|142.82|144.43|142.03|145.4|143|144.25|141.85|0
1658163000000|2022-07-18 16:50:00|144.34|141.94|143.11|140.71|144.52|142.12|143.11|140.71|0
1658163300000|2022-07-18 16:55:00|143.02|140.62|143.81|141.41|144.25|141.85|142.76|140.36|0
1658163600000|2022-07-18 17:00:00|143.9|141.5|144.33|141.93|144.34|141.94|143.72|141.32|0
1658163900000|2022-07-18 17:05:00|144.42|142.02|143.98|141.58|144.51|142.11|143.81|141.41|0
1658164200000|2022-07-18 17:10:00|143.89|141.49|143.98|141.58|144.16|141.76|143.28|140.88|0
1658164500000|2022-07-18 17:15:00|143.89|141.49|142.15|139.75|143.98|141.58|142.15|139.75|0
1658164800000|2022-07-18 17:20:00|142.06|139.66|142.67|140.27|142.67|140.27|141.63|139.23|0
1658165100000|2022-07-18 17:25:00|142.75|140.35|143.54|141.14|143.63|141.23|142.58|140.18|0
1658165400000|2022-07-18 17:30:00|143.49|141.09|140.67|138.27|143.63|141.23|140.67|138.27|0
1658165700000|2022-07-18 17:35:00|140.58|138.18|139.98|137.58|141.19|138.79|139.12|136.72|0
1658166000000|2022-07-18 17:40:00|139.89|137.49|139.46|137.06|140.41|138.01|139.12|136.72|0
1658166300000|2022-07-18 17:45:00|139.38|136.98|137.75|135.35|139.98|137.58|137.5|135.1|0
1658166600000|2022-07-18 17:50:00|137.67|135.27|138.35|135.95|138.77|136.37|137.67|135.27|0
1658166900000|2022-07-18 17:55:00|138.43|136.03|135.71|132.83|138.43|136.03|131.83|128.95|0
1658167200000|2022-07-18 18:00:00|135.54|132.66|135.39|132.99|136.3|133.42|134.46|131.91|0
1658167500000|2022-07-18 18:05:00|135.47|133.07|135.3|132.9|135.81|133.41|134.88|132.48|0
1658167800000|2022-07-18 18:10:00|135.05|132.65|135.89|133.49|135.97|133.57|134.54|132.14|0
1658168100000|2022-07-18 18:15:00|135.97|133.57|136.98|134.58|137.15|134.75|135.63|133.23|0
1658168400000|2022-07-18 18:20:00|136.81|134.41|135.55|133.15|137.49|135.09|135.55|133.15|0
1658168700000|2022-07-18 18:25:00|135.63|133.23|132.26|129.86|135.75|133.35|131.93|129.53|0
1658169000000|2022-07-18 18:30:00|132.17|129.77|133.09|130.69|133.09|130.69|131.84|129.44|0
1658169300000|2022-07-18 18:35:00|133|130.6|133.67|131.27|134.59|132.19|132.84|130.44|0
1658169600000|2022-07-18 18:40:00|133.84|131.44|131.09|128.69|133.92|131.52|130.93|128.53|0
1658169900000|2022-07-18 18:45:00|131.26|128.86|131.42|129.02|131.84|129.44|130.6|128.2|0
1658170200000|2022-07-18 18:50:00|131.59|129.19|130.1|127.7|131.59|129.19|128.96|126.56|0
1658170500000|2022-07-18 18:55:00|130.02|127.62|128.04|125.64|130.02|127.62|127.75|125.35|0
1658170800000|2022-07-18 19:00:00|128|125.6|128.24|125.84|128.89|126.49|127.43|125.03|0
1658171100000|2022-07-18 19:05:00|128.16|125.76|129.96|127.56|130.29|127.89|128.16|125.76|0
1658171400000|2022-07-18 19:10:00|130.12|127.72|129.3|126.9|130.12|127.72|128.24|125.84|0
1658171700000|2022-07-18 19:15:00|129.22|126.82|130.45|128.05|130.53|128.13|129.22|126.82|0
1658172000000|2022-07-18 19:20:00|130.28|127.88|129.21|126.81|130.78|128.38|128.97|126.57|0
1658172300000|2022-07-18 19:25:00|129.3|126.9|126.3|123.9|129.54|127.14|126.3|123.9|0
1658172600000|2022-07-18 19:30:00|126.22|123.82|124.61|122.21|126.3|123.9|124.01|121.61|0
1658172900000|2022-07-18 19:35:00|124.53|122.13|122.46|120.06|125.26|122.86|122.15|119.75|0
1658173200000|2022-07-18 19:40:00|122.54|120.14|122.3|119.9|123.26|120.86|121.83|119.43|0
1658173500000|2022-07-18 19:45:00|121.99|119.59|120.1|117.7|122.23|119.83|120.02|117.62|0
1658173800000|2022-07-18 19:50:00|120.18|117.78|123.57|121.17|123.65|121.25|120.18|117.78|0
1658174100000|2022-07-18 19:55:00|123.65|121.25|123.41|121.01|124.69|122.29|122.7|120.3|0
1658174400000|2022-07-18 20:00:00|124.13|121.73|123.81|121.41|125.33|122.93|123.33|120.93|0
1658174700000|2022-07-18 20:05:00|123.73|121.33|124.84|122.44|125.08|122.68|123.73|121.33|0
1658175000000|2022-07-18 20:10:00|125|122.6|125.08|122.68|125.48|123.08|124.76|122.36|0
1658175300000|2022-07-18 20:15:00|125|122.6|125.44|122.64|125.48|122.68|124.96|122.16|0
1658175600000|2022-07-18 20:20:00|125.36|122.56|125.44|122.64|125.76|122.96|125.28|122.48|0
1658175900000|2022-07-18 20:25:00|125.52|122.72|125.36|122.56|125.6|122.8|125.28|122.48|0
1658176200000|2022-07-18 20:30:00|125.28|122.48|125.36|122.56|125.44|122.64|125.2|122.4|0
1658176500000|2022-07-18 20:35:00|125.31|122.51|124.89|122.09|125.6|122.8|124.81|122.01|0
1658176800000|2022-07-18 20:40:00|124.93|122.13|124.81|122.01|125.05|122.25|124.73|121.93|0
1658177100000|2022-07-18 20:45:00|124.89|122.09|124.65|121.85|124.89|122.09|124.61|121.81|0
1658177400000|2022-07-18 20:50:00|124.73|121.93|125.13|122.33|125.13|122.33|124.65|121.85|0
1658177700000|2022-07-18 20:55:00|125.21|122.41|124.92|122.12|125.21|122.41|124.72|121.92|0
1658178000000|2022-07-18 21:00:00|124.97|122.17|124.85|122.05|124.97|122.17|124.55|121.75|0
1658178300000|2022-07-18 21:05:00|124.86|122.06|124.91|122.11|124.96|122.16|124.86|122.06|0
1658178600000|2022-07-18 21:10:00|124.93|122.13|124.73|121.93|124.93|122.13|124.73|121.93|0
1658178900000|2022-07-18 21:15:00|124.67|121.87|124.44|121.64|124.67|121.87|124.44|121.64|0
1658179200000|2022-07-18 21:20:00|124.38|121.58|124.92|122.12|125.02|122.22|124.38|121.58|0
1658179500000|2022-07-18 21:25:00|125.02|122.22|124.89|122.09|125.02|122.22|124.83|122.03|0
1658179800000|2022-07-18 21:30:00|124.91|122.11|124.95|122.15|124.95|122.15|124.88|122.08|0
1658180100000|2022-07-18 21:35:00|124.88|122.08|124.86|122.06|124.88|122.08|124.79|121.99|0
1658180400000|2022-07-18 21:40:00|124.82|122.02|124.86|122.06|124.86|122.06|124.82|122.02|0
1658180700000|2022-07-18 21:45:00|124.88|122.08|124.95|122.15|124.95|122.15|124.85|122.05|0
1658181000000|2022-07-18 21:50:00|124.98|122.18|124.95|122.15|124.99|122.19|124.93|122.13|0
1658181300000|2022-07-18 21:55:00|124.94|122.14|124.94|122.14|125.07|122.27|124.84|122.04|0
1658181600000|2022-07-18 22:00:00|124.66|121.86|124.38|121.58|124.9|122.1|124.3|121.5|0
1658181900000|2022-07-18 22:05:00|124.34|121.54|124.38|121.58|124.38|121.58|124.14|121.34|0
1658182200000|2022-07-18 22:10:00|124.46|121.66|124.3|121.5|124.86|122.06|124.22|121.42|0
1658182500000|2022-07-18 22:15:00|124.34|121.54|124.54|121.74|124.54|121.74|123.9|121.1|0
1658182800000|2022-07-18 22:20:00|124.7|121.9|125.02|122.22|125.26|122.46|124.54|121.74|0
1658183100000|2022-07-18 22:25:00|125.05|122.25|124.77|121.97|125.1|122.3|124.69|121.89|0
1658183400000|2022-07-18 22:30:00|124.85|122.05|124.77|121.97|124.85|122.05|124.61|121.81|0
1658183700000|2022-07-18 22:35:00|124.85|122.05|125.81|123.01|125.98|123.18|124.85|122.05|0
1658184000000|2022-07-18 22:40:00|125.9|123.1|125.89|123.09|125.9|123.1|125.65|122.85|0
1658184300000|2022-07-18 22:45:00|125.85|123.05|125.65|122.85|125.89|123.09|125.41|122.61|0
1658184600000|2022-07-18 22:50:00|125.69|122.89|125.61|122.81|125.81|123.01|125.57|122.77|0
1658184900000|2022-07-18 22:55:00|125.65|122.85|125.33|122.53|125.65|122.85|125.25|122.45|0
1658185200000|2022-07-18 23:00:00|125.28|122.48|124.76|121.96|125.57|122.77|124.76|121.96|0
1658185500000|2022-07-18 23:05:00|124.68|121.88|124.76|121.96|124.76|121.96|124.28|121.48|0
1658185800000|2022-07-18 23:10:00|124.84|122.04|124.68|121.88|124.96|122.16|124.52|121.72|0
1658186100000|2022-07-18 23:15:00|124.76|121.96|125|122.2|125.2|122.4|124.72|121.92|0
1658186400000|2022-07-18 23:20:00|125.04|122.24|125.16|122.36|125.16|122.36|124.87|122.07|0
1658186700000|2022-07-18 23:25:00|125.08|122.28|125.24|122.44|125.56|122.76|125.08|122.28|0
1658187000000|2022-07-18 23:30:00|125.32|122.52|125.64|122.84|125.64|122.84|125.23|122.43|0
1658187300000|2022-07-18 23:35:00|125.55|122.75|126.36|123.56|126.44|123.64|125.51|122.71|0
1658187600000|2022-07-18 23:40:00|126.28|123.48|126.56|123.76|126.6|123.8|125.79|122.99|0
1658187900000|2022-07-18 23:45:00|126.48|123.68|125.63|122.83|126.48|123.68|125.55|122.75|0
1658188200000|2022-07-18 23:50:00|125.55|122.75|126.52|123.72|126.6|123.8|125.47|122.67|0
1658188500000|2022-07-18 23:55:00|126.6|123.8|126.84|124.04|127|124.2|126.55|123.75|0
1658188800000|2022-07-19 00:00:00|127.08|124.28|125.87|123.07|127.2|124.4|125.71|122.91|0
1658189100000|2022-07-19 00:05:00|125.79|122.99|125.34|122.54|125.79|122.99|124.82|122.02|0
1658189400000|2022-07-19 00:10:00|125.38|122.58|125.54|122.74|125.78|122.98|125.3|122.5|0
1658189700000|2022-07-19 00:15:00|125.5|122.7|125.3|122.5|126.06|123.26|125.1|122.3|0
1658190000000|2022-07-19 00:20:00|125.26|122.46|125.5|122.7|125.66|122.86|125.06|122.26|0
1658190300000|2022-07-19 00:25:00|125.54|122.74|125.74|122.94|125.78|122.98|125.3|122.5|0
1658190600000|2022-07-19 00:30:00|125.7|122.9|124.65|121.85|125.74|122.94|124.45|121.65|0
1658190900000|2022-07-19 00:35:00|124.57|121.77|124.53|121.73|124.73|121.93|124.09|121.29|0
1658191200000|2022-07-19 00:40:00|124.49|121.69|124.89|122.09|124.97|122.17|124.33|121.53|0
1658191500000|2022-07-19 00:45:00|124.81|122.01|124.69|121.89|125.01|122.21|124.69|121.89|0
1658191800000|2022-07-19 00:50:00|124.73|121.93|125.29|122.49|125.45|122.65|124.73|121.93|0
1658192100000|2022-07-19 00:55:00|125.21|122.41|125.12|122.32|125.29|122.49|124.96|122.16|0
1658192400000|2022-07-19 01:00:00|125.04|122.24|125.69|122.89|125.77|122.97|124.72|121.92|0
1658192700000|2022-07-19 01:05:00|125.77|122.97|125.6|122.8|126.01|123.21|125.32|122.52|0
1658193000000|2022-07-19 01:10:00|125.56|122.76|125.6|122.8|126.01|123.21|125.44|122.64|0
1658193300000|2022-07-19 01:15:00|125.56|122.76|125.56|122.76|125.68|122.88|125.28|122.48|0
1658193600000|2022-07-19 01:20:00|125.52|122.72|125.84|123.04|126.08|123.28|125.52|122.72|0
1658193900000|2022-07-19 01:25:00|125.92|123.12|126.08|123.28|126.32|123.52|125.44|122.64|0
1658194200000|2022-07-19 01:30:00|126.12|123.32|126.56|123.76|126.85|124.05|125.76|122.96|0
1658194500000|2022-07-19 01:35:00|126.52|123.72|126.24|123.44|126.6|123.8|126.16|123.36|0
1658194800000|2022-07-19 01:40:00|126.28|123.48|126.16|123.36|126.56|123.76|126.16|123.36|0
1658195100000|2022-07-19 01:45:00|126.11|123.31|126.6|123.8|126.72|123.92|125.59|122.79|0
1658195400000|2022-07-19 01:50:00|126.64|123.84|126.48|123.68|126.64|123.84|126.32|123.52|0
1658195700000|2022-07-19 01:55:00|126.4|123.6|125.27|122.47|126.56|123.76|125.22|122.42|0
1658196000000|2022-07-19 02:00:00|125.43|122.63|125.91|123.11|126.07|123.27|125.43|122.63|0
1658196300000|2022-07-19 02:05:00|125.99|123.19|126.8|124|126.8|124|125.78|122.98|0
1658196600000|2022-07-19 02:10:00|126.63|123.83|126.96|124.16|127.04|124.24|126.55|123.75|0
1658196900000|2022-07-19 02:15:00|126.91|124.11|126.63|123.83|127.44|124.64|126.63|123.83|0
1658197200000|2022-07-19 02:20:00|126.79|123.99|126.63|123.83|126.87|124.07|126.55|123.75|0
1658197500000|2022-07-19 02:25:00|126.55|123.75|126.95|124.15|126.95|124.15|126.38|123.58|0
1658197800000|2022-07-19 02:30:00|126.87|124.07|126.95|124.15|127.03|124.23|126.63|123.83|0
1658198100000|2022-07-19 02:35:00|126.91|124.11|127.11|124.31|127.11|124.31|126.7|123.9|0
1658198400000|2022-07-19 02:40:00|127.07|124.27|126.38|123.58|127.07|124.27|126.3|123.5|0
1658198700000|2022-07-19 02:45:00|126.3|123.5|126.7|123.9|126.94|124.14|126.3|123.5|0
1658199000000|2022-07-19 02:50:00|126.66|123.86|126.54|123.74|127.02|124.22|126.46|123.66|0
1658199300000|2022-07-19 02:55:00|126.58|123.78|126.86|124.06|127.02|124.22|126.46|123.66|0
1658199600000|2022-07-19 03:00:00|126.82|124.02|127.02|124.22|127.1|124.3|126.78|123.98|0
1658199900000|2022-07-19 03:05:00|126.94|124.14|127.42|124.62|127.55|124.75|126.94|124.14|0
1658200200000|2022-07-19 03:10:00|127.34|124.54|126.94|124.14|127.54|124.74|126.94|124.14|0
1658200500000|2022-07-19 03:15:00|126.97|124.17|127.18|124.38|127.18|124.38|126.77|123.97|0
1658200800000|2022-07-19 03:20:00|127.13|124.33|126.93|124.13|127.22|124.42|126.77|123.97|0
1658201100000|2022-07-19 03:25:00|126.97|124.17|126.77|123.97|127.05|124.25|126.61|123.81|0
1658201400000|2022-07-19 03:30:00|126.81|124.01|125.96|123.16|126.81|124.01|125.96|123.16|0
1658201700000|2022-07-19 03:35:00|125.88|123.08|125.47|122.67|126.04|123.24|125.31|122.51|0
1658202000000|2022-07-19 03:40:00|125.55|122.75|125.15|122.35|125.55|122.75|124.99|122.19|0
1658202300000|2022-07-19 03:45:00|125.23|122.43|125.35|122.55|125.39|122.59|125.15|122.35|0
1658202600000|2022-07-19 03:50:00|125.31|122.51|125.39|122.59|125.39|122.59|124.99|122.19|0
1658202900000|2022-07-19 03:55:00|125.35|122.55|125.67|122.87|125.67|122.87|125.1|122.3|0
1658203200000|2022-07-19 04:00:00|125.71|122.91|125.55|122.75|125.71|122.91|125.47|122.67|0
1658203500000|2022-07-19 04:05:00|125.63|122.83|125.62|122.82|125.79|122.99|125.46|122.66|0
1658203800000|2022-07-19 04:10:00|125.54|122.74|125.7|122.9|125.74|122.94|125.54|122.74|0
1658204100000|2022-07-19 04:15:00|125.78|122.98|125.7|122.9|125.86|123.06|125.66|122.86|0
1658204400000|2022-07-19 04:20:00|125.74|122.94|124.9|122.1|125.74|122.94|124.9|122.1|0
1658204700000|2022-07-19 04:25:00|124.98|122.18|125.3|122.5|125.3|122.5|124.77|121.97|0
1658205000000|2022-07-19 04:30:00|125.22|122.42|125.21|122.41|125.38|122.58|124.81|122.01|0
1658205300000|2022-07-19 04:35:00|125.17|122.37|125.69|122.89|125.7|122.9|125.17|122.37|0
1658205600000|2022-07-19 04:40:00|125.78|122.98|125.45|122.65|125.78|122.98|125.45|122.65|0
1658205900000|2022-07-19 04:45:00|125.41|122.61|125.69|122.89|125.97|123.17|125.41|122.61|0
1658206200000|2022-07-19 04:50:00|125.61|122.81|125.21|122.41|125.77|122.97|125.21|122.41|0
1658206500000|2022-07-19 04:55:00|125.13|122.33|124.64|121.84|125.21|122.41|124.4|121.6|0
1658206800000|2022-07-19 05:00:00|124.68|121.88|124.48|121.68|124.8|122|124.24|121.44|0
1658207100000|2022-07-19 05:05:00|124.56|121.76|125.08|122.28|125.2|122.4|124.4|121.6|0
1658207400000|2022-07-19 05:10:00|125.12|122.32|125.93|123.13|125.93|123.13|125.12|122.32|0
1658207700000|2022-07-19 05:15:00|125.84|123.04|125.92|123.12|126|123.2|125.68|122.88|0
1658208000000|2022-07-19 05:20:00|125.84|123.04|125.84|123.04|125.92|123.12|125.52|122.72|0
1658208300000|2022-07-19 05:25:00|125.92|123.12|125.84|123.04|126.49|123.69|125.8|123|0
1658208600000|2022-07-19 05:30:00|125.8|123|126.48|123.68|126.48|123.68|125.6|122.8|0
1658208900000|2022-07-19 05:35:00|126.44|123.64|126.6|123.8|126.89|124.09|126.4|123.6|0
1658209200000|2022-07-19 05:40:00|126.56|123.76|126.64|123.84|126.84|124.04|126.4|123.6|0
1658209500000|2022-07-19 05:45:00|126.72|123.92|126.56|123.76|126.8|124|126.4|123.6|0
1658209800000|2022-07-19 05:50:00|126.64|123.84|127.21|124.41|127.25|124.45|126.64|123.84|0
1658210100000|2022-07-19 05:55:00|127.13|124.33|126.48|123.68|127.21|124.41|126.43|123.63|0
1658210400000|2022-07-19 06:00:00|126.23|123.43|126.39|123.59|126.64|123.84|125.59|122.79|0
1658210700000|2022-07-19 06:05:00|126.31|123.51|126.88|124.08|126.96|124.16|126.07|123.27|0
1658211000000|2022-07-19 06:10:00|126.83|124.03|126.75|123.95|127.61|124.81|126.71|123.91|0
1658211300000|2022-07-19 06:15:00|126.79|123.99|126.15|123.35|126.96|124.16|126.06|123.26|0
1658211600000|2022-07-19 06:20:00|126.23|123.43|126.02|123.22|126.39|123.59|125.86|123.06|0
1658211900000|2022-07-19 06:25:00|125.98|123.18|126.14|123.34|126.22|123.42|125.74|122.94|0
1658212200000|2022-07-19 06:30:00|126.18|123.38|125.66|122.86|126.46|123.66|125.34|122.54|0
1658212500000|2022-07-19 06:35:00|125.61|122.81|125.98|123.18|125.98|123.18|125.41|122.61|0
1658212800000|2022-07-19 06:40:00|125.94|123.14|126.46|123.66|126.54|123.74|125.94|123.14|0
1658213100000|2022-07-19 06:45:00|126.5|123.7|126.3|123.5|126.78|123.98|126.3|123.5|0
1658213400000|2022-07-19 06:50:00|126.22|123.42|126.21|123.41|126.62|123.82|125.85|123.05|0
1658213700000|2022-07-19 06:55:00|126.13|123.33|126.13|123.33|126.25|123.45|125.89|123.09|0
1658214000000|2022-07-19 07:00:00|126.29|123.49|128.57|125.77|128.98|126.18|125.09|122.29|0
1658214300000|2022-07-19 07:05:00|128.7|126.3|128.45|126.05|129.6|127.2|128.37|125.97|0
1658214600000|2022-07-19 07:10:00|128.61|126.21|128.53|126.13|128.86|126.46|128.04|125.64|0
1658214900000|2022-07-19 07:15:00|128.61|126.21|128.53|126.13|128.98|126.58|128.04|125.64|0
1658215200000|2022-07-19 07:20:00|128.45|126.05|128.03|125.63|129.02|126.62|127.75|125.35|0
1658215500000|2022-07-19 07:25:00|127.95|125.55|128.03|125.63|128.81|126.41|127.87|125.47|0
1658215800000|2022-07-19 07:30:00|127.99|125.59|125.44|123.04|128.03|125.63|125.28|122.88|0
1658216100000|2022-07-19 07:35:00|125.28|122.88|126.4|124|126.49|124.09|125.2|122.8|0
1658216400000|2022-07-19 07:40:00|126.24|123.84|123.59|121.19|126.24|123.84|123.43|121.03|0
1658216700000|2022-07-19 07:45:00|123.83|121.43|126.13|123.73|126.37|123.97|123.71|121.31|0
1658217000000|2022-07-19 07:50:00|126.21|123.81|125.16|122.76|126.41|124.01|124.92|122.52|0
1658217300000|2022-07-19 07:55:00|125.04|122.64|125.36|122.96|125.72|123.32|124.28|121.88|0
1658217600000|2022-07-19 08:00:00|125.44|123.04|125.76|123.36|126.61|124.21|125.24|122.84|0
1658217900000|2022-07-19 08:05:00|125.8|123.4|126.97|124.57|127.09|124.69|125.31|122.91|0
1658218200000|2022-07-19 08:10:00|127.01|124.61|126.44|124.04|127.05|124.65|126.12|123.72|0
1658218500000|2022-07-19 08:15:00|126.36|123.96|126.03|123.63|126.52|124.12|125.79|123.39|0
1658218800000|2022-07-19 08:20:00|126.12|123.72|126.52|124.12|126.68|124.28|125.87|123.47|0
1658219100000|2022-07-19 08:25:00|126.6|124.2|125.87|123.47|126.68|124.28|125.71|123.31|0
1658219400000|2022-07-19 08:30:00|125.79|123.39|127.12|124.72|127.12|124.72|125.63|123.23|0
1658219700000|2022-07-19 08:35:00|127.04|124.64|127.32|124.92|128.14|125.74|127|124.6|0
1658220000000|2022-07-19 08:40:00|127.41|125.01|127.73|125.33|128.06|125.66|127.41|125.01|0
1658220300000|2022-07-19 08:45:00|127.81|125.41|127.32|124.92|128.01|125.61|127.24|124.84|0
1658220600000|2022-07-19 08:50:00|127.36|124.96|127.48|125.08|127.68|125.28|126.83|124.43|0
1658220900000|2022-07-19 08:55:00|127.56|125.16|128.62|126.22|128.87|126.47|127.56|125.16|0
1658221200000|2022-07-19 09:00:00|128.46|126.06|128.78|126.38|129.28|126.88|128.38|125.98|0
1658221500000|2022-07-19 09:05:00|128.7|126.3|128.95|126.55|129.28|126.88|128.54|126.14|0
1658221800000|2022-07-19 09:10:00|128.86|126.46|129.68|127.28|129.93|127.53|128.74|126.34|0
1658222100000|2022-07-19 09:15:00|129.77|127.37|129.35|126.95|129.85|127.45|129.03|126.63|0
1658222400000|2022-07-19 09:20:00|129.39|126.99|131.12|128.72|131.42|129.02|129.27|126.87|0
1658222700000|2022-07-19 09:25:00|131.08|128.68|131.29|128.89|131.5|129.1|131.04|128.64|0
1658223000000|2022-07-19 09:30:00|131.33|128.93|131.7|129.3|131.87|129.47|131.33|128.93|0
1658223300000|2022-07-19 09:35:00|131.75|129.35|131.66|129.26|131.91|129.51|131.49|129.09|0
1658223600000|2022-07-19 09:40:00|131.7|129.3|131.83|129.43|131.83|129.43|131.58|129.18|0
1658223900000|2022-07-19 09:45:00|131.86|129.46|132.11|129.71|132.57|130.17|131.66|129.26|0
1658224200000|2022-07-19 09:50:00|132.2|129.8|132.99|130.59|132.99|130.59|132.07|129.67|0
1658224500000|2022-07-19 09:55:00|132.91|130.51|131.9|129.5|132.91|130.51|131.86|129.46|0
1658224800000|2022-07-19 10:00:00|131.99|129.59|132.32|129.92|132.4|130|131.65|129.25|0
1658225100000|2022-07-19 10:05:00|132.27|129.87|133.49|131.09|133.57|131.17|132.27|129.87|0
1658225400000|2022-07-19 10:10:00|133.44|131.04|133.85|131.45|134.83|132.43|131.35|128.95|0
1658225700000|2022-07-19 10:15:00|133.76|131.36|134|131.6|135.26|132.86|133.51|131.11|0
1658226000000|2022-07-19 10:20:00|133.96|131.56|133.96|131.56|134.55|132.15|133.88|131.48|0
1658226300000|2022-07-19 10:25:00|134.04|131.64|133.96|131.56|134.76|132.36|133.37|130.97|0
1658226600000|2022-07-19 10:30:00|133.87|131.47|134.88|132.48|134.97|132.57|133.87|131.47|0
1658226900000|2022-07-19 10:35:00|134.92|132.52|135.47|133.07|135.81|133.41|134.71|132.31|0
1658227200000|2022-07-19 10:40:00|135.39|132.99|134.88|132.48|135.43|133.03|134.88|132.48|0
1658227500000|2022-07-19 10:45:00|134.79|132.39|134.37|131.97|134.88|132.48|134.37|131.97|0
1658227800000|2022-07-19 10:50:00|134.33|131.93|134.2|131.8|134.45|132.05|133.7|131.3|0
1658228100000|2022-07-19 10:55:00|134.12|131.72|134.2|131.8|134.45|132.05|133.61|131.21|0
1658228400000|2022-07-19 11:00:00|133.95|131.55|133.11|130.71|134.11|131.71|132.69|130.29|0
1658228700000|2022-07-19 11:05:00|133.02|130.62|133.1|130.7|133.61|131.21|132.77|130.37|0
1658229000000|2022-07-19 11:10:00|133.06|130.66|134.28|131.88|134.36|131.96|133.02|130.62|0
1658229300000|2022-07-19 11:15:00|134.32|131.92|133.18|130.78|134.45|132.05|133.18|130.78|0
1658229600000|2022-07-19 11:20:00|133.1|130.7|133.1|130.7|133.18|130.78|132.85|130.45|0
1658229900000|2022-07-19 11:25:00|133.14|130.74|133.85|131.45|133.85|131.45|133.01|130.61|0
1658230200000|2022-07-19 11:30:00|133.81|131.41|133.18|130.78|134.1|131.7|133.01|130.61|0
1658230500000|2022-07-19 11:35:00|133.26|130.86|132.59|130.19|133.35|130.95|132.43|130.03|0
1658230800000|2022-07-19 11:40:00|132.51|130.11|132.17|129.77|132.72|130.32|132.01|129.61|0
1658231100000|2022-07-19 11:45:00|132.13|129.73|132.59|130.19|132.67|130.27|132.01|129.61|0
1658231400000|2022-07-19 11:50:00|132.84|130.44|134.1|131.7|134.43|132.03|132.76|130.36|0
1658231700000|2022-07-19 11:55:00|134.18|131.78|133.76|131.36|134.18|131.78|133.67|131.27|0
1658232000000|2022-07-19 12:00:00|133.93|131.53|133.76|131.36|134.43|132.03|133.67|131.27|0
1658232300000|2022-07-19 12:05:00|133.84|131.44|132.83|130.43|134.01|131.61|132.83|130.43|0
1658232600000|2022-07-19 12:10:00|132.87|130.47|132.66|130.26|133|130.6|132.25|129.85|0
1658232900000|2022-07-19 12:15:00|132.7|130.3|131.74|129.34|133.08|130.68|131.66|129.26|0
1658233200000|2022-07-19 12:20:00|131.91|129.51|131.24|128.84|131.91|129.51|130.91|128.51|0
1658233500000|2022-07-19 12:25:00|131.33|128.93|130.83|128.43|131.62|129.22|130.62|128.22|0
1658233800000|2022-07-19 12:30:00|130.91|128.51|132.16|129.76|132.32|129.92|130.58|128.18|0
1658234100000|2022-07-19 12:35:00|132.24|129.84|132.07|129.67|132.66|130.26|131.99|129.59|0
1658234400000|2022-07-19 12:40:00|131.99|129.59|133.07|130.67|133.16|130.76|131.99|129.59|0
1658234700000|2022-07-19 12:45:00|133.24|130.84|134.75|132.35|134.75|132.35|132.9|130.5|0
1658235000000|2022-07-19 12:50:00|134.84|132.44|135.85|133.45|136.11|133.71|134.58|132.18|0
1658235300000|2022-07-19 12:55:00|135.93|133.53|135.34|132.94|136.1|133.7|135.34|132.94|0
1658235600000|2022-07-19 13:00:00|135.51|133.11|135.04|132.64|135.51|133.11|134.83|132.43|0
1658235900000|2022-07-19 13:05:00|135.08|132.68|135.51|133.11|135.51|133.11|134.83|132.43|0
1658236200000|2022-07-19 13:10:00|135.42|133.02|136.1|133.7|136.69|134.29|135.17|132.77|0
1658236500000|2022-07-19 13:15:00|136.18|133.78|137.03|134.63|137.63|135.23|136.01|133.61|0
1658236800000|2022-07-19 13:20:00|137.12|134.72|137.12|134.72|137.63|135.23|136.69|134.29|0
1658237100000|2022-07-19 13:25:00|137.03|134.63|136.77|134.37|137.8|135.4|136.73|134.33|0
1658237400000|2022-07-19 13:30:00|137.29|134.89|136.77|134.37|137.8|135.4|135.5|133.1|0
1658237700000|2022-07-19 13:35:00|136.94|134.54|137.2|134.8|138.4|136|136.18|133.78|0
1658238000000|2022-07-19 13:40:00|137.45|135.05|135.56|133.16|137.8|135.4|134.71|132.31|0
1658238300000|2022-07-19 13:45:00|135.64|133.24|135.47|133.07|136.15|133.75|134.04|131.64|0
1658238600000|2022-07-19 13:50:00|135.39|132.99|136.07|133.67|136.66|134.26|135.13|132.73|0
1658238900000|2022-07-19 13:55:00|136.15|133.75|139.06|136.66|139.06|136.66|135.72|133.32|0
1658239200000|2022-07-19 14:00:00|138.98|136.58|139.15|136.75|139.58|137.18|138.46|136.06|0
1658239500000|2022-07-19 14:05:00|138.98|136.58|138.37|135.97|139.06|136.66|136.83|134.43|0
1658239800000|2022-07-19 14:10:00|138.46|136.06|139.58|137.18|141.1|138.7|138.03|135.63|0
1658240100000|2022-07-19 14:15:00|139.4|137|139.06|136.66|139.58|137.18|137.94|135.54|0
1658240400000|2022-07-19 14:20:00|138.88|136.48|140.96|138.56|141.75|139.35|138.88|136.48|0
1658240700000|2022-07-19 14:25:00|140.79|138.39|143.24|140.84|143.68|141.28|140.79|138.39|0
1658241000000|2022-07-19 14:30:00|143.33|140.93|142.32|139.92|145.23|142.83|142.32|139.92|0
1658241300000|2022-07-19 14:35:00|142.24|139.84|142.5|140.1|142.94|140.54|141.71|139.31|0
1658241600000|2022-07-19 14:40:00|142.41|140.01|142.93|140.53|143.38|140.98|142.32|139.92|0
1658241900000|2022-07-19 14:45:00|143.02|140.62|145.64|143.24|145.64|143.24|143.02|140.62|0
1658242200000|2022-07-19 14:50:00|145.9|143.5|145.99|143.59|146.7|144.3|145.9|143.5|0
1658242500000|2022-07-19 14:55:00|146.17|143.77|146.08|143.68|146.26|143.86|145.01|142.61|0
1658242800000|2022-07-19 15:00:00|146.17|143.77|147.6|145.2|148.23|145.83|146.17|143.77|0
1658243100000|2022-07-19 15:05:00|147.69|145.29|148.4|146|148.76|146.36|147.51|145.11|0
1658243400000|2022-07-19 15:10:00|148.49|146.09|148.31|145.91|148.76|146.36|147.68|145.28|0
1658243700000|2022-07-19 15:15:00|148.4|146|146.49|144.09|148.67|146.27|146.4|144|0
1658244000000|2022-07-19 15:20:00|146.67|144.27|146.49|144.09|146.76|144.36|145.87|143.47|0
1658244300000|2022-07-19 15:25:00|146.58|144.18|147.92|145.52|148.19|145.79|146.4|144|0
1658244600000|2022-07-19 15:30:00|148.01|145.61|149.73|147.33|149.91|147.51|148.01|145.61|0
1658244900000|2022-07-19 15:35:00|149.54|147.14|148.1|145.7|150|147.6|148.01|145.61|0
1658245200000|2022-07-19 15:40:00|148.01|145.61|147.47|145.07|148.01|145.61|146.75|144.35|0
1658245500000|2022-07-19 15:45:00|147.56|145.16|146.66|144.26|147.74|145.34|146.66|144.26|0
1658245800000|2022-07-19 15:50:00|146.75|144.35|148.09|145.69|148.09|145.69|146.66|144.26|0
1658246100000|2022-07-19 15:55:00|148.18|145.78|149.26|146.86|149.35|146.95|148.09|145.69|0
1658246400000|2022-07-19 16:00:00|149.35|146.95|147.37|144.97|149.35|146.95|147.1|144.7|0
1658246700000|2022-07-19 16:05:00|147.28|144.88|147.01|144.61|147.37|144.97|146.12|143.72|0
1658247000000|2022-07-19 16:10:00|147.1|144.7|147.64|145.24|148.18|145.78|147.1|144.7|0
1658247300000|2022-07-19 16:15:00|147.55|145.15|147.73|145.33|147.73|145.33|146.92|144.52|0
1658247600000|2022-07-19 16:20:00|147.77|145.37|149.35|146.95|149.35|146.95|147.77|145.37|0
1658247900000|2022-07-19 16:25:00|149.26|146.86|149.62|147.22|149.8|147.4|149.07|146.67|0
1658248200000|2022-07-19 16:30:00|149.71|147.31|151.34|148.94|151.43|149.03|149.52|147.12|0
1658248500000|2022-07-19 16:35:00|151.25|148.85|151.07|148.67|151.34|148.94|150.43|148.03|0
1658248800000|2022-07-19 16:40:00|150.97|148.57|153.52|151.12|153.61|151.21|150.88|148.48|0
1658249100000|2022-07-19 16:45:00|153.43|151.03|153.98|151.58|154.44|152.04|153.33|150.93|0
1658249400000|2022-07-19 16:50:00|154.07|151.67|153.33|150.93|154.16|151.76|152.87|150.47|0
1658249700000|2022-07-19 16:55:00|153.24|150.84|154.43|152.03|154.43|152.03|152.96|150.56|0
1658250000000|2022-07-19 17:00:00|154.52|152.12|154.15|151.75|154.52|152.12|154.06|151.66|0
1658250300000|2022-07-19 17:05:00|153.97|151.57|153.14|150.74|153.97|151.57|152.96|150.56|0
1658250600000|2022-07-19 17:10:00|153.33|150.93|153.29|150.89|155.04|152.64|152.43|150.03|0
1658250900000|2022-07-19 17:15:00|153.38|150.98|152.64|150.24|153.93|151.53|152.64|150.24|0
1658251200000|2022-07-19 17:20:00|152.74|150.34|153.19|150.79|153.19|150.79|152|149.6|0
1658251500000|2022-07-19 17:25:00|153.28|150.88|153.19|150.79|153.56|151.16|152.82|150.42|0
1658251800000|2022-07-19 17:30:00|153.28|150.88|154.38|151.98|154.38|151.98|153.19|150.79|0
1658252100000|2022-07-19 17:35:00|154.29|151.89|156.32|153.92|156.51|154.11|154.29|151.89|0
1658252400000|2022-07-19 17:40:00|156.41|154.01|157.34|154.94|157.43|155.03|156.23|153.83|0
1658252700000|2022-07-19 17:45:00|157.43|155.03|157.25|154.85|157.62|155.22|156.97|154.57|0
1658253000000|2022-07-19 17:50:00|157.34|154.94|157.24|154.84|157.53|155.13|156.78|154.38|0
1658253300000|2022-07-19 17:55:00|157.15|154.75|158.74|156.34|158.83|156.43|157.15|154.75|0
1658253600000|2022-07-19 18:00:00|158.64|156.24|160.24|157.84|160.24|157.84|158.55|156.15|0
1658253900000|2022-07-19 18:05:00|160.15|157.75|161.28|158.88|161.47|159.07|160.05|157.65|0
1658254200000|2022-07-19 18:10:00|161.18|158.78|159.95|157.55|161.37|158.97|159.86|157.46|0
1658254500000|2022-07-19 18:15:00|159.86|157.46|160.52|158.12|160.61|158.21|158.92|156.52|0
1658254800000|2022-07-19 18:20:00|160.61|158.21|160.14|157.74|160.71|158.31|159.39|156.99|0
1658255100000|2022-07-19 18:25:00|160.23|157.83|158.07|155.67|160.23|157.83|157.79|155.39|0
1658255400000|2022-07-19 18:30:00|158.16|155.76|158.72|156.32|159.57|157.17|158.07|155.67|0
1658255700000|2022-07-19 18:35:00|158.82|156.42|158.35|155.95|159.38|156.98|158.35|155.95|0
1658256000000|2022-07-19 18:40:00|158.44|156.04|158.91|156.51|159.28|156.88|157.97|155.57|0
1658256300000|2022-07-19 18:45:00|158.81|156.41|157.5|155.1|158.81|156.41|156.67|154.27|0
1658256600000|2022-07-19 18:50:00|157.78|155.38|159.09|156.69|159.19|156.79|157.04|154.64|0
1658256900000|2022-07-19 18:55:00|159|156.6|159.09|156.69|159.37|156.97|158.43|156.03|0
1658257200000|2022-07-19 19:00:00|159.28|156.88|158.53|156.13|159.28|156.88|157.69|155.29|0
1658257500000|2022-07-19 19:05:00|158.43|156.03|160.69|158.29|160.78|158.38|158.34|155.94|0
1658257800000|2022-07-19 19:10:00|160.59|158.19|159.84|157.44|160.59|158.19|158.99|156.59|0
1658258100000|2022-07-19 19:15:00|159.93|157.53|160.21|157.81|160.4|158|158.99|156.59|0
1658258400000|2022-07-19 19:20:00|160.12|157.72|159.46|157.06|160.31|157.91|158.71|156.31|0
1658258700000|2022-07-19 19:25:00|159.36|156.96|159.83|157.43|160.59|158.19|159.36|156.96|0
1658259000000|2022-07-19 19:30:00|159.93|157.53|158.23|155.83|160.68|158.28|158.23|155.83|0
1658259300000|2022-07-19 19:35:00|158.14|155.74|160.02|157.62|160.11|157.71|158.14|155.74|0
1658259600000|2022-07-19 19:40:00|160.16|157.76|162.45|160.05|164.82|162.42|160.16|157.76|0
1658259900000|2022-07-19 19:45:00|162.35|159.95|163.44|161.04|164.78|162.38|162.16|159.76|0
1658260200000|2022-07-19 19:50:00|162.96|160.56|162.39|159.99|163.53|161.13|161.73|159.33|0
1658260500000|2022-07-19 19:55:00|162.68|160.28|161.82|159.42|164.3|161.9|161.82|159.42|0
1658260800000|2022-07-19 20:00:00|162.49|160.09|163.82|161.42|164.01|161.61|162.01|159.61|0
1658261100000|2022-07-19 20:05:00|163.72|161.32|164.58|162.18|164.77|162.37|163.34|160.94|0
1658261400000|2022-07-19 20:10:00|164.48|162.08|164.77|162.37|164.77|162.37|164.19|161.79|0
1658261700000|2022-07-19 20:15:00|164.87|162.07|165.92|163.12|166.02|163.22|164.87|162.07|0
1658262000000|2022-07-19 20:20:00|165.87|163.07|166.59|163.79|166.79|163.99|165.73|162.93|0
1658262300000|2022-07-19 20:25:00|166.64|163.84|166.69|163.89|166.79|163.99|166.5|163.7|0
1658262600000|2022-07-19 20:30:00|166.59|163.79|166.4|163.6|166.88|164.08|166.3|163.5|0
1658262900000|2022-07-19 20:35:00|166.3|163.5|166.01|163.21|166.3|163.5|165.92|163.12|0
1658263200000|2022-07-19 20:40:00|166.11|163.31|166.11|163.31|166.34|163.54|165.72|162.92|0
1658263500000|2022-07-19 20:45:00|166.01|163.21|165.91|163.11|166.11|163.31|165.62|162.82|0
1658263800000|2022-07-19 20:50:00|165.82|163.02|165.81|163.01|166.01|163.21|165.72|162.92|0
1658264100000|2022-07-19 20:55:00|165.72|162.92|165.67|162.87|166.1|163.3|165.62|162.82|0
1658264400000|2022-07-19 21:00:00|165.84|163.04|165.83|163.03|165.9|163.1|165.69|162.89|0
1658264700000|2022-07-19 21:05:00|165.84|163.04|165.9|163.1|165.95|163.15|165.84|163.04|0
1658265000000|2022-07-19 21:10:00|165.91|163.11|166.05|163.25|166.13|163.33|165.91|163.11|0
1658265300000|2022-07-19 21:15:00|166.09|163.29|166.35|163.55|166.41|163.61|166.09|163.29|0
1658265600000|2022-07-19 21:20:00|166.4|163.6|166.45|163.65|166.56|163.76|166.4|163.6|0
1658265900000|2022-07-19 21:25:00|166.48|163.68|166.64|163.84|166.66|163.86|166.48|163.68|0
1658266200000|2022-07-19 21:30:00|166.66|163.86|166.49|163.69|166.68|163.88|166.36|163.56|0
1658266500000|2022-07-19 21:35:00|166.45|163.65|166.6|163.8|166.64|163.84|166.43|163.63|0
1658266800000|2022-07-19 21:40:00|166.59|163.79|166.6|163.8|166.6|163.8|166.51|163.71|0
1658267100000|2022-07-19 21:45:00|166.59|163.79|166.59|163.79|166.6|163.8|166.47|163.67|0
1658267400000|2022-07-19 21:50:00|166.6|163.8|166.65|163.85|166.65|163.85|166.59|163.79|0
1658267700000|2022-07-19 21:55:00|166.63|163.83|166.65|163.85|166.65|163.85|166.53|163.73|0
1658268000000|2022-07-19 22:00:00|166.51|163.71|165.21|162.41|166.89|164.09|165.16|162.36|0
1658268300000|2022-07-19 22:05:00|165.26|162.46|165.59|162.79|165.88|163.08|165.12|162.32|0
1658268600000|2022-07-19 22:10:00|165.69|162.89|165.69|162.89|165.88|163.08|165.5|162.7|0
1658268900000|2022-07-19 22:15:00|165.73|162.93|165.88|163.08|165.88|163.08|165.64|162.84|0
1658269200000|2022-07-19 22:20:00|165.97|163.17|165.3|162.5|165.97|163.17|165.21|162.41|0
1658269500000|2022-07-19 22:25:00|165.21|162.41|165.01|162.21|165.3|162.5|165.01|162.21|0
1658269800000|2022-07-19 22:30:00|164.96|162.16|164.53|161.73|165.01|162.21|164.39|161.59|0
1658270100000|2022-07-19 22:35:00|164.63|161.83|164.86|162.06|165.01|162.21|164.53|161.73|0
1658270400000|2022-07-19 22:40:00|164.91|162.11|164.62|161.82|164.91|162.11|164.43|161.63|0
1658270700000|2022-07-19 22:45:00|164.53|161.73|164.91|162.11|164.91|162.11|164.53|161.73|0
1658271000000|2022-07-19 22:50:00|165|162.2|164.91|162.11|165.29|162.49|164.86|162.06|0
1658271300000|2022-07-19 22:55:00|165|162.2|165.86|163.06|165.86|163.06|165|162.2|0
1658271600000|2022-07-19 23:00:00|165.96|163.16|165.57|162.77|166.2|163.4|165.38|162.58|0
1658271900000|2022-07-19 23:05:00|165.77|162.97|165.91|163.11|165.96|163.16|165.28|162.48|0
1658272200000|2022-07-19 23:10:00|165.86|163.06|165.86|163.06|165.96|163.16|165.67|162.87|0
1658272500000|2022-07-19 23:15:00|165.76|162.96|165.52|162.72|165.86|163.06|165.47|162.67|0
1658272800000|2022-07-19 23:20:00|165.57|162.77|164.85|162.05|165.57|162.77|164.66|161.86|0
1658273100000|2022-07-19 23:25:00|164.8|162|165.09|162.29|165.09|162.29|164.7|161.9|0
1658273400000|2022-07-19 23:30:00|165.18|162.38|164.99|162.19|165.28|162.48|164.89|162.09|0
1658273700000|2022-07-19 23:35:00|164.89|162.09|164.6|161.8|164.99|162.19|164.51|161.71|0
1658274000000|2022-07-19 23:40:00|164.55|161.75|164.51|161.71|164.84|162.04|164.41|161.61|0
1658274300000|2022-07-19 23:45:00|164.6|161.8|164.98|162.18|164.98|162.18|164.31|161.51|0
1658274600000|2022-07-19 23:50:00|165.08|162.28|165.27|162.47|165.46|162.66|165.03|162.23|0
1658274900000|2022-07-19 23:55:00|165.36|162.56|165.17|162.37|165.56|162.76|165.17|162.37|0
1658275200000|2022-07-20 00:00:00|165.07|162.27|164.21|161.41|165.17|162.37|163.83|161.03|0
1658275500000|2022-07-20 00:05:00|164.02|161.22|164.4|161.6|164.69|161.89|164.02|161.22|0
1658275800000|2022-07-20 00:10:00|164.45|161.65|164.59|161.79|164.59|161.79|163.92|161.12|0
1658276100000|2022-07-20 00:15:00|164.69|161.89|165.35|162.55|165.4|162.6|164.59|161.79|0
1658276400000|2022-07-20 00:20:00|165.26|162.46|166.12|163.32|166.22|163.42|165.02|162.22|0
1658276700000|2022-07-20 00:25:00|166.02|163.22|168.92|166.12|169.31|166.51|166.02|163.22|0
1658277000000|2022-07-20 00:30:00|168.97|166.17|169.82|167.02|171.24|168.44|168.97|166.17|0
1658277300000|2022-07-20 00:35:00|169.87|167.07|169.48|166.68|170.11|167.31|169.29|166.49|0
1658277600000|2022-07-20 00:40:00|169.38|166.58|169.14|166.34|169.58|166.78|169.09|166.29|0
1658277900000|2022-07-20 00:45:00|169.19|166.39|169.48|166.68|169.82|167.02|169.19|166.39|0
1658278200000|2022-07-20 00:50:00|169.57|166.77|169.47|166.67|169.57|166.77|168.99|166.19|0
1658278500000|2022-07-20 00:55:00|169.42|166.62|170.25|167.45|170.35|167.55|169.38|166.58|0
1658278800000|2022-07-20 01:00:00|170.15|167.35|169.47|166.67|170.35|167.55|169.28|166.48|0
1658279100000|2022-07-20 01:05:00|169.37|166.57|169.42|166.62|169.86|167.06|169.28|166.48|0
1658279400000|2022-07-20 01:10:00|169.47|166.67|168.89|166.09|169.66|166.86|168.64|165.84|0
1658279700000|2022-07-20 01:15:00|169.08|166.28|169.66|166.86|169.95|167.15|168.79|165.99|0
1658280000000|2022-07-20 01:20:00|169.76|166.96|169.17|166.37|169.95|167.15|168.93|166.13|0
1658280300000|2022-07-20 01:25:00|169.08|166.28|169.56|166.76|169.7|166.9|169.07|166.27|0
1658280600000|2022-07-20 01:30:00|169.46|166.66|170.53|167.73|170.53|167.73|169.36|166.56|0
1658280900000|2022-07-20 01:35:00|170.48|167.68|170.72|167.92|171.31|168.51|170.14|167.34|0
1658281200000|2022-07-20 01:40:00|170.63|167.83|170.82|168.02|171.06|168.26|170.43|167.63|0
1658281500000|2022-07-20 01:45:00|170.87|168.07|170.82|168.02|170.92|168.12|170.53|167.73|0
1658281800000|2022-07-20 01:50:00|170.77|167.97|171.6|168.8|171.99|169.19|170.72|167.92|0
1658282100000|2022-07-20 01:55:00|171.5|168.7|171.4|168.6|172.38|169.58|171.2|168.4|0
1658282400000|2022-07-20 02:00:00|171.3|168.5|170.71|167.91|171.3|168.5|170.62|167.82|0
1658282700000|2022-07-20 02:05:00|170.76|167.96|171.2|168.4|171.2|168.4|170.62|167.82|0
1658283000000|2022-07-20 02:10:00|171.25|168.45|171.05|168.25|171.79|168.99|171|168.2|0
1658283300000|2022-07-20 02:15:00|171.1|168.3|171.39|168.59|171.88|169.08|171|168.2|0
1658283600000|2022-07-20 02:20:00|171.49|168.69|171.49|168.69|171.78|168.98|171.15|168.35|0
1658283900000|2022-07-20 02:25:00|171.53|168.73|171.78|168.98|171.83|169.03|171.49|168.69|0
1658284200000|2022-07-20 02:30:00|171.88|169.08|172.96|170.16|172.96|170.16|171.78|168.98|0
1658284500000|2022-07-20 02:35:00|173.05|170.25|174.04|171.24|174.14|171.34|172.76|169.96|0
1658284800000|2022-07-20 02:40:00|173.94|171.14|174.04|171.24|174.38|171.58|173.74|170.94|0
1658285100000|2022-07-20 02:45:00|173.94|171.14|173.39|170.59|174.04|171.24|173.34|170.54|0
1658285400000|2022-07-20 02:50:00|173.34|170.54|173.44|170.64|173.44|170.64|172.95|170.15|0
1658285700000|2022-07-20 02:55:00|173.54|170.74|173.39|170.59|173.54|170.74|173.14|170.34|0
1658286000000|2022-07-20 03:00:00|173.34|170.54|173.44|170.64|173.63|170.83|173.14|170.34|0
1658286300000|2022-07-20 03:05:00|173.34|170.54|172.84|170.04|173.34|170.54|172.75|169.95|0
1658286600000|2022-07-20 03:10:00|172.89|170.09|173.14|170.34|173.34|170.54|172.89|170.09|0
1658286900000|2022-07-20 03:15:00|173.04|170.24|173.14|170.34|173.43|170.63|172.94|170.14|0
1658287200000|2022-07-20 03:20:00|173.08|170.28|173.43|170.63|173.58|170.78|172.94|170.14|0
1658287500000|2022-07-20 03:25:00|173.33|170.53|173.43|170.63|173.63|170.83|173.23|170.43|0
1658287800000|2022-07-20 03:30:00|173.53|170.73|173.23|170.43|173.62|170.82|173.13|170.33|0
1658288100000|2022-07-20 03:35:00|173.33|170.53|173.23|170.43|173.33|170.53|173.03|170.23|0
1658288400000|2022-07-20 03:40:00|173.13|170.33|172.93|170.13|173.23|170.43|172.93|170.13|0
1658288700000|2022-07-20 03:45:00|172.88|170.08|172.63|169.83|172.88|170.08|172.34|169.54|0
1658289000000|2022-07-20 03:50:00|172.53|169.73|172.14|169.34|172.53|169.73|172.04|169.24|0
1658289300000|2022-07-20 03:55:00|172.09|169.29|172.83|170.03|172.87|170.07|171.94|169.14|0
1658289600000|2022-07-20 04:00:00|172.92|170.12|172.92|170.12|173.22|170.42|172.73|169.93|0
1658289900000|2022-07-20 04:05:00|172.82|170.02|173.66|170.86|173.66|170.86|172.82|170.02|0
1658290200000|2022-07-20 04:10:00|173.71|170.91|173.31|170.51|173.81|171.01|173.31|170.51|0
1658290500000|2022-07-20 04:15:00|173.36|170.56|172.92|170.12|173.41|170.61|172.82|170.02|0
1658290800000|2022-07-20 04:20:00|172.82|170.02|172.42|169.62|173.06|170.26|172.42|169.62|0
1658291100000|2022-07-20 04:25:00|172.33|169.53|171.54|168.74|172.47|169.67|171.44|168.64|0
1658291400000|2022-07-20 04:30:00|171.49|168.69|171.93|169.13|172.32|169.52|171.49|168.69|0
1658291700000|2022-07-20 04:35:00|171.83|169.03|171.34|168.54|171.88|169.08|171.34|168.54|0
1658292000000|2022-07-20 04:40:00|171.29|168.49|171.93|169.13|171.93|169.13|171.24|168.44|0
1658292300000|2022-07-20 04:45:00|172.02|169.22|172.41|169.61|172.56|169.76|172.02|169.22|0
1658292600000|2022-07-20 04:50:00|172.51|169.71|172.9|170.1|172.9|170.1|172.12|169.32|0
1658292900000|2022-07-20 04:55:00|172.8|170|172.51|169.71|172.8|170|172.41|169.61|0
1658293200000|2022-07-20 05:00:00|172.41|169.61|171.23|168.43|172.41|169.61|170.74|167.94|0
1658293500000|2022-07-20 05:05:00|171.13|168.33|171.13|168.33|171.53|168.73|170.84|168.04|0
1658293800000|2022-07-20 05:10:00|171.18|168.38|170.94|168.14|171.18|168.38|170.35|167.55|0
1658294100000|2022-07-20 05:15:00|170.84|168.04|170.64|167.84|170.88|168.08|170.35|167.55|0
1658294400000|2022-07-20 05:20:00|170.45|167.65|169.86|167.06|170.45|167.65|169.57|166.77|0
1658294700000|2022-07-20 05:25:00|169.81|167.01|170.83|168.03|170.83|168.03|169.76|166.96|0
1658295000000|2022-07-20 05:30:00|170.78|167.98|170.34|167.54|170.78|167.98|169.86|167.06|0
1658295300000|2022-07-20 05:35:00|170.25|167.45|170.34|167.54|170.68|167.88|169.86|167.06|0
1658295600000|2022-07-20 05:40:00|170.29|167.49|170.44|167.64|170.87|168.07|170.05|167.25|0
1658295900000|2022-07-20 05:45:00|170.48|167.68|170.53|167.73|170.53|167.73|170.24|167.44|0
1658296200000|2022-07-20 05:50:00|170.43|167.63|170.63|167.83|171.12|168.32|170.43|167.63|0
1658296500000|2022-07-20 05:55:00|170.73|167.93|170.76|167.96|170.76|167.96|169.89|167.09|0
1658296800000|2022-07-20 06:00:00|170.57|167.77|170.27|167.47|171.25|168.45|169.88|167.08|0
1658297100000|2022-07-20 06:05:00|170.17|167.37|171.05|168.25|171.15|168.35|170.08|167.28|0
1658297400000|2022-07-20 06:10:00|170.95|168.15|170.12|167.32|170.95|168.15|170.07|167.27|0
1658297700000|2022-07-20 06:15:00|170.17|167.37|169.88|167.08|170.9|168.1|169.88|167.08|0
1658298000000|2022-07-20 06:20:00|169.92|167.12|169.58|166.78|170.27|167.47|169.1|166.3|0
1658298300000|2022-07-20 06:25:00|169.63|166.83|170.65|167.85|170.8|168|169.29|166.49|0
1658298600000|2022-07-20 06:30:00|170.55|167.75|170.84|168.04|170.94|168.14|170.41|167.61|0
1658298900000|2022-07-20 06:35:00|170.75|167.95|171.14|168.34|171.14|168.34|170.06|167.26|0
1658299200000|2022-07-20 06:40:00|171.33|168.53|170.74|167.94|171.43|168.63|170.26|167.46|0
1658299500000|2022-07-20 06:45:00|170.65|167.85|171.52|168.72|171.82|169.02|170.45|167.65|0
1658299800000|2022-07-20 06:50:00|171.42|168.62|170.74|167.94|171.62|168.82|170.45|167.65|0
1658300100000|2022-07-20 06:55:00|170.84|168.04|170.54|167.74|171.03|168.23|170.49|167.69|0
1658300400000|2022-07-20 07:00:00|170.15|167.35|169.96|167.16|170.15|167.35|168.02|165.22|0
1658300700000|2022-07-20 07:05:00|169.61|167.21|171.32|168.92|171.9|169.5|169.47|167.07|0
1658301000000|2022-07-20 07:10:00|171.41|169.01|170.24|167.84|171.61|169.21|169.99|167.59|0
1658301300000|2022-07-20 07:15:00|170.05|167.65|170.73|168.33|171.02|168.62|168.83|166.43|0
1658301600000|2022-07-20 07:20:00|170.63|168.23|170.24|167.84|172.19|169.79|170.24|167.84|0
1658301900000|2022-07-20 07:25:00|169.75|167.35|169.12|166.72|170.19|167.79|168.88|166.48|0
1658302200000|2022-07-20 07:30:00|169.07|166.67|167.62|165.22|169.99|167.59|167.52|165.12|0
1658302500000|2022-07-20 07:35:00|167.52|165.12|165.98|163.58|167.62|165.22|165.89|163.49|0
1658302800000|2022-07-20 07:40:00|165.89|163.49|164.83|162.43|166.65|164.25|164.74|162.34|0
1658303100000|2022-07-20 07:45:00|164.74|162.34|165.21|162.81|165.6|163.2|164.35|161.95|0
1658303400000|2022-07-20 07:50:00|165.02|162.62|165.78|163.38|166.07|163.67|164.73|162.33|0
1658303700000|2022-07-20 07:55:00|166.07|163.67|164.83|162.43|166.36|163.96|164.64|162.24|0
1658304000000|2022-07-20 08:00:00|164.73|162.33|167.03|164.63|167.12|164.72|164.54|162.14|0
1658304300000|2022-07-20 08:05:00|167.07|164.67|167.84|165.44|167.89|165.49|166.45|164.05|0
1658304600000|2022-07-20 08:10:00|167.8|165.4|167.79|165.39|168.67|166.27|167.6|165.2|0
1658304900000|2022-07-20 08:15:00|167.7|165.3|167.12|164.72|168.28|165.88|167.12|164.72|0
1658305200000|2022-07-20 08:20:00|167.02|164.62|166.16|163.76|167.31|164.91|165.96|163.56|0
1658305500000|2022-07-20 08:25:00|165.96|163.56|166.83|164.43|166.83|164.43|165.63|163.23|0
1658305800000|2022-07-20 08:30:00|166.68|164.28|166.73|164.33|167.16|164.76|166.39|163.99|0
1658306100000|2022-07-20 08:35:00|166.92|164.52|166.34|163.94|167.02|164.62|166.15|163.75|0
1658306400000|2022-07-20 08:40:00|166.39|163.99|166.44|164.04|166.92|164.52|166.29|163.89|0
1658306700000|2022-07-20 08:45:00|166.53|164.13|165.57|163.17|166.53|164.13|164.81|162.41|0
1658307000000|2022-07-20 08:50:00|165.52|163.12|165.23|162.83|165.52|163.12|164.76|162.36|0
1658307300000|2022-07-20 08:55:00|165.28|162.88|165.76|163.36|165.86|163.46|165|162.6|0
1658307600000|2022-07-20 09:00:00|165.66|163.26|166.62|164.22|167.1|164.7|165.66|163.26|0
1658307900000|2022-07-20 09:05:00|166.72|164.32|166.67|164.27|167.1|164.7|166.43|164.03|0
1658308200000|2022-07-20 09:10:00|166.62|164.22|166.66|164.26|167.1|164.7|166.43|164.03|0
1658308500000|2022-07-20 09:15:00|166.71|164.31|166.62|164.22|166.95|164.55|166.28|163.88|0
1658308800000|2022-07-20 09:20:00|166.57|164.17|166.52|164.12|166.9|164.5|165.85|163.45|0
1658309100000|2022-07-20 09:25:00|166.61|164.21|165.84|163.44|166.71|164.31|165.75|163.35|0
1658309400000|2022-07-20 09:30:00|165.94|163.54|166.23|163.83|166.51|164.11|165.56|163.16|0
1658309700000|2022-07-20 09:35:00|166.32|163.92|167.38|164.98|167.38|164.98|166.23|163.83|0
1658310000000|2022-07-20 09:40:00|167.33|164.93|166.89|164.49|167.57|165.17|166.61|164.21|0
1658310300000|2022-07-20 09:45:00|166.94|164.54|166.89|164.49|167.04|164.64|166.51|164.11|0
1658310600000|2022-07-20 09:50:00|166.8|164.4|167.71|165.31|167.71|165.31|166.8|164.4|0
1658310900000|2022-07-20 09:55:00|167.66|165.26|166.98|164.58|167.85|165.45|166.79|164.39|0
1658311200000|2022-07-20 10:00:00|166.89|164.49|166.31|163.91|167.37|164.97|165.88|163.48|0
1658311500000|2022-07-20 10:05:00|166.6|164.2|165.88|163.48|166.98|164.58|165.88|163.48|0
1658311800000|2022-07-20 10:10:00|166.02|163.62|166.02|163.62|166.02|163.62|165.49|163.09|0
1658312100000|2022-07-20 10:15:00|165.97|163.57|167.02|164.62|167.02|164.62|165.92|163.52|0
1658312400000|2022-07-20 10:20:00|167.07|164.67|166.98|164.58|167.27|164.87|166.54|164.14|0
1658312700000|2022-07-20 10:25:00|167.07|164.67|166.11|163.71|167.36|164.96|166.11|163.71|0
1658313000000|2022-07-20 10:30:00|166.01|163.61|162.3|159.9|166.21|163.81|162.3|159.9|0
1658313300000|2022-07-20 10:35:00|162.16|159.76|160.89|158.49|163.25|160.85|160.89|158.49|0
1658313600000|2022-07-20 10:40:00|160.98|158.58|161.64|159.24|162.39|159.99|159.85|157.45|0
1658313900000|2022-07-20 10:45:00|161.45|159.05|159.57|157.17|161.45|159.05|158.73|156.33|0
1658314200000|2022-07-20 10:50:00|159.66|157.26|160.64|158.24|160.97|158.57|159.57|157.17|0
1658314500000|2022-07-20 10:55:00|160.6|158.2|161.44|159.04|162.1|159.7|160.32|157.92|0
1658314800000|2022-07-20 11:00:00|161.63|159.23|161.44|159.04|162.01|159.61|161.35|158.95|0
1658315100000|2022-07-20 11:05:00|161.54|159.14|161.16|158.76|162.29|159.89|161.16|158.76|0
1658315400000|2022-07-20 11:10:00|161.25|158.85|160.87|158.47|161.53|159.13|160.41|158.01|0
1658315700000|2022-07-20 11:15:00|160.78|158.38|160.87|158.47|160.87|158.47|160.03|157.63|0
1658316000000|2022-07-20 11:20:00|160.97|158.57|161.81|159.41|161.91|159.51|160.97|158.57|0
1658316300000|2022-07-20 11:25:00|162|159.6|162.23|159.83|162.28|159.88|161.53|159.13|0
1658316600000|2022-07-20 11:30:00|162.19|159.79|162.09|159.69|162.28|159.88|161.43|159.03|0
1658316900000|2022-07-20 11:35:00|161.9|159.5|161.62|159.22|161.9|159.5|161.05|158.65|0
1658317200000|2022-07-20 11:40:00|161.66|159.26|160.39|157.99|161.66|159.26|160.39|157.99|0
1658317500000|2022-07-20 11:45:00|160.11|157.71|160.49|158.09|160.86|158.46|159.97|157.57|0
1658317800000|2022-07-20 11:50:00|160.58|158.18|160.76|158.36|160.95|158.55|160.02|157.62|0
1658318100000|2022-07-20 11:55:00|160.81|158.41|160.76|158.36|161.14|158.74|160.58|158.18|0
1658318400000|2022-07-20 12:00:00|160.58|158.18|161.14|158.74|161.61|159.21|160.58|158.18|0
1658318700000|2022-07-20 12:05:00|161.04|158.64|163.31|160.91|163.4|161|160.57|158.17|0
1658319000000|2022-07-20 12:10:00|163.21|160.81|163.4|161|163.59|161.19|162.93|160.53|0
1658319300000|2022-07-20 12:15:00|163.59|161.19|162.69|160.29|163.59|161.19|162.55|160.15|0
1658319600000|2022-07-20 12:20:00|162.64|160.24|159.07|156.67|162.73|160.33|158.32|155.92|0
1658319900000|2022-07-20 12:25:00|159.44|157.04|159.72|157.32|160.19|157.79|158.7|156.3|0
1658320200000|2022-07-20 12:30:00|159.63|157.23|160.66|158.26|161.22|158.82|159.16|156.76|0
1658320500000|2022-07-20 12:35:00|160.75|158.35|159.44|157.04|160.75|158.35|158.88|156.48|0
1658320800000|2022-07-20 12:40:00|159.62|157.22|160.09|157.69|160.37|157.97|158.88|156.48|0
1658321100000|2022-07-20 12:45:00|160|157.6|161.59|159.19|161.69|159.29|159.81|157.41|0
1658321400000|2022-07-20 12:50:00|161.17|158.77|162.81|160.41|163.58|161.18|160.66|158.26|0
1658321700000|2022-07-20 12:55:00|163|160.6|162.43|160.03|163.1|160.7|162.43|160.03|0
1658322000000|2022-07-20 13:00:00|162.34|159.94|162.81|160.41|163.57|161.17|162.24|159.84|0
1658322300000|2022-07-20 13:05:00|162.9|160.5|162.52|160.12|163.38|160.98|162.52|160.12|0
1658322600000|2022-07-20 13:10:00|162.62|160.22|161.96|159.56|162.9|160.5|161.96|159.56|0
1658322900000|2022-07-20 13:15:00|161.86|159.46|163.37|160.97|163.56|161.16|161.86|159.46|0
1658323200000|2022-07-20 13:20:00|163.18|160.78|164.04|161.64|164.51|162.11|162.99|160.59|0
1658323500000|2022-07-20 13:25:00|164.13|161.73|164.51|162.11|164.8|162.4|163.56|161.16|0
1658323800000|2022-07-20 13:30:00|164.23|161.83|163.46|161.06|164.42|162.02|161.29|158.89|0
1658324100000|2022-07-20 13:35:00|163.94|161.54|165.27|162.87|166.23|163.83|163.94|161.54|0
1658324400000|2022-07-20 13:40:00|165.18|162.78|164.79|162.39|165.94|163.54|163.65|161.25|0
1658324700000|2022-07-20 13:45:00|165.27|162.87|163.84|161.44|165.46|163.06|162.89|160.49|0
1658325000000|2022-07-20 13:50:00|163.74|161.34|162.79|160.39|165.17|162.77|162.7|160.3|0
1658325300000|2022-07-20 13:55:00|162.6|160.2|160.81|158.41|163.55|161.15|160.34|157.94|0
1658325600000|2022-07-20 14:00:00|160.62|158.22|161.56|159.16|162.13|159.73|159.96|157.56|0
1658325900000|2022-07-20 14:05:00|161.65|159.25|161.65|159.25|162.31|159.91|159.31|156.91|0
1658326200000|2022-07-20 14:10:00|161.75|159.35|162.6|160.2|162.79|160.39|161.56|159.16|0
1658326500000|2022-07-20 14:15:00|162.41|160.01|162.12|159.72|162.41|160.01|161.08|158.68|0
1658326800000|2022-07-20 14:20:00|162.22|159.82|164.88|162.48|164.88|162.48|162.03|159.63|0
1658327100000|2022-07-20 14:25:00|164.79|162.39|167.38|164.98|167.58|165.18|164.79|162.39|0
1658327400000|2022-07-20 14:30:00|167.58|165.18|170.2|167.8|170.79|168.39|167.09|164.69|0
1658327700000|2022-07-20 14:35:00|170.3|167.9|170.82|168.42|173.9|171.5|169.91|167.51|0
1658328000000|2022-07-20 14:40:00|170.72|168.32|170.52|168.12|170.72|168.32|169.06|166.66|0
1658328300000|2022-07-20 14:45:00|170.33|167.93|173.37|170.97|173.87|171.47|170.33|167.93|0
1658328600000|2022-07-20 14:50:00|173.18|170.78|176.93|174.53|177.63|175.23|172.98|170.58|0
1658328900000|2022-07-20 14:55:00|177.03|174.63|177.83|175.43|177.83|175.43|176.13|173.73|0
1658329200000|2022-07-20 15:00:00|178.03|175.63|175.93|173.53|178.03|175.63|175.04|172.64|0
1658329500000|2022-07-20 15:05:00|176.03|173.63|175.93|173.53|176.23|173.83|175.14|172.74|0
1658329800000|2022-07-20 15:10:00|176.03|173.63|175.23|172.83|176.23|173.83|175.03|172.63|0
1658330100000|2022-07-20 15:15:00|175.03|172.63|175.13|172.73|175.53|173.13|174.54|172.14|0
1658330400000|2022-07-20 15:20:00|175.23|172.83|172.86|170.46|175.43|173.03|172.37|169.97|0
1658330700000|2022-07-20 15:25:00|172.96|170.56|174.15|171.75|174.54|172.14|172.57|170.17|0
1658331000000|2022-07-20 15:30:00|174.24|171.84|175.82|173.42|176.02|173.62|173.75|171.35|0
1658331300000|2022-07-20 15:35:00|175.72|173.32|174.13|171.73|176.62|174.22|173.34|170.94|0
1658331600000|2022-07-20 15:40:00|174.03|171.63|174.82|172.42|175.02|172.62|173.24|170.84|0
1658331900000|2022-07-20 15:45:00|175.02|172.62|175.52|173.12|176.02|173.62|174.92|172.52|0
1658332200000|2022-07-20 15:50:00|175.42|173.02|177.51|175.11|178.01|175.61|175.42|173.02|0
1658332500000|2022-07-20 15:55:00|177.31|174.91|177.31|174.91|178.11|175.71|176.71|174.31|0
1658332800000|2022-07-20 16:00:00|177.21|174.81|178|175.6|178.1|175.7|176.81|174.41|0
1658333100000|2022-07-20 16:05:00|177.8|175.4|179.4|177|179.61|177.21|177.7|175.3|0
1658333400000|2022-07-20 16:10:00|179.2|176.8|179.5|177.1|179.81|177.41|178.8|176.4|0
1658333700000|2022-07-20 16:15:00|179.4|177|178.9|176.5|179.6|177.2|177.59|175.19|0
1658334000000|2022-07-20 16:20:00|179|176.6|178.69|176.29|179.1|176.7|178.09|175.69|0
1658334300000|2022-07-20 16:25:00|178.59|176.19|176.59|174.19|178.79|176.39|176.49|174.09|0
1658334600000|2022-07-20 16:30:00|176.49|174.09|177.99|175.59|177.99|175.59|176.49|174.09|0
1658334900000|2022-07-20 16:35:00|177.89|175.49|177.48|175.08|178.59|176.19|177.38|174.98|0
1658335200000|2022-07-20 16:40:00|177.68|175.28|172.96|170.08|177.98|175.58|172.13|169.73|0
1658335500000|2022-07-20 16:45:00|172.76|169.88|169.44|166.56|172.76|169.88|168.57|165.69|0
1658335800000|2022-07-20 16:50:00|169.54|166.66|171.87|168.99|172.46|169.58|168.28|165.4|0
1658336100000|2022-07-20 16:55:00|171.67|168.79|172.95|170.07|173.78|170.9|171.28|168.4|0
1658336400000|2022-07-20 17:00:00|172.85|169.97|169.08|166.68|173.04|170.16|168.7|166.3|0
1658336700000|2022-07-20 17:05:00|168.99|166.59|168.06|165.18|170.64|168.24|166.33|163.45|0
1658337000000|2022-07-20 17:10:00|167.58|164.7|165.73|162.85|167.58|164.7|164.7|161.82|0
1658337300000|2022-07-20 17:15:00|165.54|162.66|167.94|165.06|167.95|165.07|164.87|161.99|0
1658337600000|2022-07-20 17:20:00|168.04|165.16|166.98|164.1|168.14|165.26|166.5|163.62|0
1658337900000|2022-07-20 17:25:00|166.88|164|169.88|167|169.98|167.1|166.5|163.62|0
1658338200000|2022-07-20 17:30:00|169.78|166.9|171.44|168.56|172.22|169.34|168.71|165.83|0
1658338500000|2022-07-20 17:35:00|171.24|168.36|170.75|167.87|171.24|168.36|169.39|166.51|0
1658338800000|2022-07-20 17:40:00|170.7|167.82|170.17|167.29|171.54|168.66|169.78|166.9|0
1658339100000|2022-07-20 17:45:00|170.36|167.48|168.8|165.92|171.72|168.84|168.71|165.83|0
1658339400000|2022-07-20 17:50:00|168.71|165.83|168.8|165.92|169.77|166.89|168.42|165.54|0
1658339700000|2022-07-20 17:55:00|168.85|165.97|165.67|162.79|168.99|166.11|165.34|162.46|0
1658340000000|2022-07-20 18:00:00|165.72|162.84|168.12|165.24|168.12|165.24|165.72|162.84|0
1658340300000|2022-07-20 18:05:00|168.22|165.34|168.99|166.11|168.99|166.11|167.35|164.47|0
1658340600000|2022-07-20 18:10:00|168.89|166.01|168.41|165.53|168.99|166.11|167.15|164.27|0
1658340900000|2022-07-20 18:15:00|168.31|165.43|169.28|166.4|169.47|166.59|167.15|164.27|0
1658341200000|2022-07-20 18:20:00|169.47|166.59|171.37|168.97|171.37|168.97|168.99|166.11|0
1658341500000|2022-07-20 18:25:00|171.28|168.88|172.74|170.34|173.34|170.94|171.08|168.68|0
1658341800000|2022-07-20 18:30:00|172.84|170.44|173.14|170.74|173.24|170.84|171.57|169.17|0
1658342100000|2022-07-20 18:35:00|173.04|170.64|174.02|171.62|174.02|171.62|172.55|170.15|0
1658342400000|2022-07-20 18:40:00|174.12|171.72|173.53|171.13|174.12|171.72|172.64|170.24|0
1658342700000|2022-07-20 18:45:00|173.63|171.23|174.02|171.62|174.02|171.62|172.84|170.44|0
1658343000000|2022-07-20 18:50:00|174.12|171.72|170.29|167.89|174.12|171.72|170.09|167.69|0
1658343300000|2022-07-20 18:55:00|170.19|167.79|172.68|170.28|173.23|170.83|169.41|167.01|0
1658343600000|2022-07-20 19:00:00|172.63|170.23|176|173.6|176.1|173.7|172.05|169.65|0
1658343900000|2022-07-20 19:05:00|176.1|173.7|175.3|172.9|177.09|174.69|174.9|172.5|0
1658344200000|2022-07-20 19:10:00|175.4|173|175.59|173.19|176.69|174.29|175|172.6|0
1658344500000|2022-07-20 19:15:00|175.89|173.49|176.79|174.39|177.29|174.89|175.3|172.9|0
1658344800000|2022-07-20 19:20:00|176.69|174.29|175.29|172.89|177.09|174.69|174.8|172.4|0
1658345100000|2022-07-20 19:25:00|175.39|172.99|177.48|175.08|177.58|175.18|175.39|172.99|0
1658345400000|2022-07-20 19:30:00|177.58|175.18|176.26|173.86|177.78|175.38|174.5|172.1|0
1658345700000|2022-07-20 19:35:00|176.06|173.66|175.72|173.32|176.61|174.21|174.73|172.33|0
1658346000000|2022-07-20 19:40:00|175.52|173.12|177.51|175.11|178.21|175.81|175.22|172.82|0
1658346300000|2022-07-20 19:45:00|177.31|174.91|176.81|174.41|178|175.6|175.71|173.31|0
1658346600000|2022-07-20 19:50:00|177.5|175.1|175.02|172.62|178.2|175.8|174.42|172.02|0
1658346900000|2022-07-20 19:55:00|175.31|172.91|174.72|172.32|175.91|173.51|174.03|171.63|0
1658347200000|2022-07-20 20:00:00|174.82|172.42|175.91|173.51|176.8|174.4|174.82|172.42|0
1658347500000|2022-07-20 20:05:00|175.81|173.41|175.8|173.4|176.5|174.1|174.91|172.51|0
1658347800000|2022-07-20 20:10:00|175.51|173.11|173.73|171.33|175.7|173.3|173.33|170.93|0
1658348100000|2022-07-20 20:15:00|174.02|171.22|172.89|170.09|174.12|171.32|171.86|169.06|0
1658348400000|2022-07-20 20:20:00|172.94|170.14|173.04|170.24|173.53|170.73|172.59|169.79|0
1658348700000|2022-07-20 20:25:00|172.98|170.18|172.64|169.84|173.13|170.33|172.15|169.35|0
1658349000000|2022-07-20 20:30:00|172.54|169.74|172.35|169.55|172.94|170.14|172.05|169.25|0
1658349300000|2022-07-20 20:35:00|172.39|169.59|171.66|168.86|172.54|169.74|171.66|168.86|0
1658349600000|2022-07-20 20:40:00|171.8|169|172.34|169.54|172.73|169.93|171.66|168.86|0
1658349900000|2022-07-20 20:45:00|172.39|169.59|171.95|169.15|172.64|169.84|171.95|169.15|0
1658350200000|2022-07-20 20:50:00|171.85|169.05|171.85|169.05|172.14|169.34|171.65|168.85|0
1658350500000|2022-07-20 20:55:00|171.75|168.95|171.76|168.96|171.85|169.05|171.7|168.9|0
1658350800000|2022-07-20 21:00:00|171.82|169.02|171.92|169.12|171.96|169.16|171.73|168.93|0
1658351100000|2022-07-20 21:05:00|171.9|169.1|171.94|169.14|172.13|169.33|171.63|168.83|0
1658351400000|2022-07-20 21:10:00|171.96|169.16|171.79|168.99|171.97|169.17|171.69|168.89|0
1658351700000|2022-07-20 21:15:00|171.73|168.93|171.8|169|171.81|169.01|171.73|168.93|0
1658352000000|2022-07-20 21:20:00|171.77|168.97|171.83|169.03|171.85|169.05|171.75|168.95|0
1658352300000|2022-07-20 21:25:00|172|169.2|172.35|169.55|172.42|169.62|171.91|169.11|0
1658352600000|2022-07-20 21:30:00|172.38|169.58|172.61|169.81|172.62|169.82|172.38|169.58|0
1658352900000|2022-07-20 21:35:00|172.6|169.8|173.33|170.53|173.33|170.53|172.42|169.62|0
1658353200000|2022-07-20 21:40:00|173.12|170.32|173.19|170.39|173.19|170.39|172.63|169.83|0
1658353500000|2022-07-20 21:45:00|173.3|170.5|173.39|170.59|173.45|170.65|173.3|170.5|0
1658353800000|2022-07-20 21:50:00|173.43|170.63|172.87|170.07|173.43|170.63|172.87|170.07|0
1658354100000|2022-07-20 21:55:00|172.88|170.08|172.35|169.55|173.07|170.27|172.35|169.55|0
1658354400000|2022-07-20 22:00:00|172.16|169.36|172.12|169.32|172.61|169.81|171.53|168.73|0
1658354700000|2022-07-20 22:05:00|172.21|169.41|171.82|169.02|172.41|169.61|171.63|168.83|0
1658355000000|2022-07-20 22:10:00|171.87|169.07|172.01|169.21|172.21|169.41|171.67|168.87|0
1658355300000|2022-07-20 22:15:00|171.92|169.12|170.6|167.8|171.92|169.12|170.5|167.7|0
1658355600000|2022-07-20 22:20:00|170.55|167.75|170.84|168.04|170.84|168.04|170.16|167.36|0
1658355900000|2022-07-20 22:25:00|170.94|168.14|171.42|168.62|171.81|169.01|170.89|168.09|0
1658356200000|2022-07-20 22:30:00|171.52|168.72|171.47|168.67|171.91|169.11|170.98|168.18|0
1658356500000|2022-07-20 22:35:00|171.42|168.62|170.25|167.45|171.42|168.62|170.25|167.45|0
1658356800000|2022-07-20 22:40:00|170.35|167.55|170.15|167.35|170.73|167.93|170.15|167.35|0
1658357100000|2022-07-20 22:45:00|170.2|167.4|170.73|167.93|170.97|168.17|170.15|167.35|0
1658357400000|2022-07-20 22:50:00|170.44|167.64|170.34|167.54|170.44|167.64|170.15|167.35|0
1658357700000|2022-07-20 22:55:00|170.44|167.64|170.73|167.93|170.92|168.12|170.24|167.44|0
1658358000000|2022-07-20 23:00:00|170.83|168.03|170.68|167.88|170.92|168.12|170.63|167.83|0
1658358300000|2022-07-20 23:05:00|170.63|167.83|171.6|168.8|171.7|168.9|170.63|167.83|0
1658358600000|2022-07-20 23:10:00|171.5|168.7|171.31|168.51|171.65|168.85|171.02|168.22|0
1658358900000|2022-07-20 23:15:00|171.35|168.55|171.89|169.09|171.89|169.09|171.35|168.55|0
1658359200000|2022-07-20 23:20:00|171.79|168.99|172.87|170.07|172.97|170.17|171.74|168.94|0
1658359500000|2022-07-20 23:25:00|172.97|170.17|173.06|170.26|173.46|170.66|172.92|170.12|0
1658359800000|2022-07-20 23:30:00|172.97|170.17|173.26|170.46|173.26|170.46|172.57|169.77|0
1658360100000|2022-07-20 23:35:00|173.36|170.56|172.86|170.06|173.36|170.56|172.86|170.06|0
1658360400000|2022-07-20 23:40:00|172.77|169.97|172.96|170.16|173.06|170.26|172.42|169.62|0
1658360700000|2022-07-20 23:45:00|172.91|170.11|173.3|170.5|173.5|170.7|172.86|170.06|0
1658361000000|2022-07-20 23:50:00|173.25|170.45|173.74|170.94|173.94|171.14|173.15|170.35|0
1658361300000|2022-07-20 23:55:00|173.79|170.99|172.66|169.86|173.84|171.04|172.66|169.86|0
1658361600000|2022-07-21 00:00:00|172.46|169.66|171.48|168.68|172.46|169.66|171.09|168.29|0
1658361900000|2022-07-21 00:05:00|171.58|168.78|170.9|168.1|171.58|168.78|170.61|167.81|0
1658362200000|2022-07-21 00:10:00|170.8|168|171.09|168.29|171.19|168.39|170.31|167.51|0
1658362500000|2022-07-21 00:15:00|171.19|168.39|170.7|167.9|171.48|168.68|170.7|167.9|0
1658362800000|2022-07-21 00:20:00|170.8|168|171.23|168.43|171.23|168.43|170.31|167.51|0
1658363100000|2022-07-21 00:25:00|171.28|168.48|171.33|168.53|171.52|168.72|170.7|167.9|0
1658363400000|2022-07-21 00:30:00|171.28|168.48|171.13|168.33|171.67|168.87|170.89|168.09|0
1658363700000|2022-07-21 00:35:00|170.98|168.18|171.57|168.77|172.06|169.26|170.98|168.18|0
1658364000000|2022-07-21 00:40:00|171.62|168.82|171.37|168.57|171.76|168.96|171.13|168.33|0
1658364300000|2022-07-21 00:45:00|171.47|168.67|172.15|169.35|172.35|169.55|171.47|168.67|0
1658364600000|2022-07-21 00:50:00|172.05|169.25|172.29|169.49|172.54|169.74|171.95|169.15|0
1658364900000|2022-07-21 00:55:00|172.35|169.55|172.64|169.84|173.03|170.23|172.35|169.55|0
1658365200000|2022-07-21 01:00:00|172.54|169.74|171.61|168.81|172.54|169.74|171.61|168.81|0
1658365500000|2022-07-21 01:05:00|171.51|168.71|171.12|168.32|171.51|168.71|170.29|167.49|0
1658365800000|2022-07-21 01:10:00|171.17|168.37|171.21|168.41|171.56|168.76|170.68|167.88|0
1658366100000|2022-07-21 01:15:00|171.26|168.46|171.36|168.56|171.95|169.15|171.07|168.27|0
1658366400000|2022-07-21 01:20:00|171.31|168.51|170.97|168.17|171.46|168.66|170.67|167.87|0
1658366700000|2022-07-21 01:25:00|170.87|168.07|168.34|165.54|170.87|168.07|168.34|165.54|0
1658367000000|2022-07-21 01:30:00|168.44|165.64|170.09|167.29|170.09|167.29|168.25|165.45|0
1658367300000|2022-07-21 01:35:00|170.18|167.38|170.86|168.06|170.91|168.11|169.99|167.19|0
1658367600000|2022-07-21 01:40:00|170.71|167.91|170.86|168.06|171.45|168.65|170.67|167.87|0
1658367900000|2022-07-21 01:45:00|170.96|168.16|170.52|167.72|170.96|168.16|169.69|166.89|0
1658368200000|2022-07-21 01:50:00|170.57|167.77|169.88|167.08|170.57|167.77|169.69|166.89|0
1658368500000|2022-07-21 01:55:00|169.98|167.18|170.41|167.61|170.56|167.76|169.88|167.08|0
1658368800000|2022-07-21 02:00:00|170.37|167.57|171.15|168.35|171.15|168.35|169.88|167.08|0
1658369100000|2022-07-21 02:05:00|171.34|168.54|171.05|168.25|171.93|169.13|170.85|168.05|0
1658369400000|2022-07-21 02:10:00|171.14|168.34|171.53|168.73|171.83|169.03|171.05|168.25|0
1658369700000|2022-07-21 02:15:00|171.63|168.83|171.63|168.83|172.02|169.22|171.38|168.58|0
1658370000000|2022-07-21 02:20:00|171.73|168.93|171.67|168.87|172.31|169.51|171.63|168.83|0
1658370300000|2022-07-21 02:25:00|171.63|168.83|171.92|169.12|172.12|169.32|171.63|168.83|0
1658370600000|2022-07-21 02:30:00|171.87|169.07|172.01|169.21|172.16|169.36|171.48|168.68|0
1658370900000|2022-07-21 02:35:00|172.11|169.31|172.21|169.41|172.31|169.51|171.91|169.11|0
1658371200000|2022-07-21 02:40:00|172.16|169.36|172.01|169.21|172.3|169.5|172.01|169.21|0
1658371500000|2022-07-21 02:45:00|171.91|169.11|171.71|168.91|172.45|169.65|171.62|168.82|0
1658371800000|2022-07-21 02:50:00|171.62|168.82|171.62|168.82|171.91|169.11|171.23|168.43|0
1658372100000|2022-07-21 02:55:00|171.61|168.81|171.61|168.81|171.71|168.91|171.32|168.52|0
1658372400000|2022-07-21 03:00:00|171.66|168.86|171.9|169.1|171.91|169.11|171.22|168.42|0
1658372700000|2022-07-21 03:05:00|172|169.2|172.1|169.3|172.2|169.4|171.61|168.81|0
1658373000000|2022-07-21 03:10:00|172.2|169.4|173.08|170.28|173.18|170.38|172|169.2|0
1658373300000|2022-07-21 03:15:00|173.18|170.38|172.78|169.98|173.27|170.47|172.59|169.79|0
1658373600000|2022-07-21 03:20:00|172.73|169.93|172.39|169.59|172.88|170.08|172.19|169.39|0
1658373900000|2022-07-21 03:25:00|172.29|169.49|172.29|169.49|172.48|169.68|172.09|169.29|0
1658374200000|2022-07-21 03:30:00|172.33|169.53|171.99|169.19|172.78|169.98|171.89|169.09|0
1658374500000|2022-07-21 03:35:00|171.94|169.14|172.38|169.58|172.48|169.68|171.8|169|0
1658374800000|2022-07-21 03:40:00|172.28|169.48|172.28|169.48|172.48|169.68|171.99|169.19|0
1658375100000|2022-07-21 03:45:00|172.38|169.58|172.48|169.68|172.77|169.97|172.28|169.48|0
1658375400000|2022-07-21 03:50:00|172.38|169.58|173.06|170.26|173.06|170.26|172.38|169.58|0
1658375700000|2022-07-21 03:55:00|173.01|170.21|172.47|169.67|173.06|170.26|172.37|169.57|0
1658376000000|2022-07-21 04:00:00|172.57|169.77|172.47|169.67|173.35|170.55|172.47|169.67|0
1658376300000|2022-07-21 04:05:00|172.67|169.87|172.42|169.62|172.76|169.96|172.37|169.57|0
1658376600000|2022-07-21 04:10:00|172.47|169.67|172.27|169.47|172.47|169.67|171.98|169.18|0
1658376900000|2022-07-21 04:15:00|172.37|169.57|172.46|169.66|172.66|169.86|172.17|169.37|0
1658377200000|2022-07-21 04:20:00|172.37|169.57|171.58|168.78|172.37|169.57|171.58|168.78|0
1658377500000|2022-07-21 04:25:00|171.48|168.68|171.48|168.68|171.72|168.92|171.38|168.58|0
1658377800000|2022-07-21 04:30:00|171.58|168.78|172.56|169.76|172.85|170.05|171.48|168.68|0
1658378100000|2022-07-21 04:35:00|172.65|169.85|172.11|169.31|172.65|169.85|171.77|168.97|0
1658378400000|2022-07-21 04:40:00|172.16|169.36|172.95|170.15|172.95|170.15|172.06|169.26|0
1658378700000|2022-07-21 04:45:00|172.99|170.19|173.73|170.93|173.83|171.03|172.65|169.85|0
1658379000000|2022-07-21 04:50:00|173.83|171.03|174.42|171.62|174.86|172.06|173.83|171.03|0
1658379300000|2022-07-21 04:55:00|174.52|171.72|173.73|170.93|174.62|171.82|173.73|170.93|0
1658379600000|2022-07-21 05:00:00|173.63|170.83|173.33|170.53|173.92|171.12|173.04|170.24|0
1658379900000|2022-07-21 05:05:00|173.43|170.63|174.41|171.61|174.41|171.61|173.04|170.24|0
1658380200000|2022-07-21 05:10:00|174.51|171.71|173.37|170.57|174.91|172.11|173.23|170.43|0
1658380500000|2022-07-21 05:15:00|173.43|170.63|172.64|169.84|173.52|170.72|172.54|169.74|0
1658380800000|2022-07-21 05:20:00|172.74|169.94|173.22|170.42|173.42|170.62|172.54|169.74|0
1658381100000|2022-07-21 05:25:00|173.17|170.37|173.12|170.32|173.32|170.52|172.93|170.13|0
1658381400000|2022-07-21 05:30:00|173.22|170.42|173.17|170.37|173.91|171.11|173.12|170.32|0
1658381700000|2022-07-21 05:35:00|173.12|170.32|174.5|171.7|174.5|171.7|172.93|170.13|0
1658382000000|2022-07-21 05:40:00|174.6|171.8|174.8|172|175.29|172.49|174.4|171.6|0
1658382300000|2022-07-21 05:45:00|174.79|171.99|175.53|172.73|175.88|173.08|174.6|171.8|0
1658382600000|2022-07-21 05:50:00|175.59|172.79|176.78|173.98|178.18|175.38|175.49|172.69|0
1658382900000|2022-07-21 05:55:00|176.68|173.88|177.07|174.27|177.27|174.47|176.38|173.58|0
1658383200000|2022-07-21 06:00:00|177.17|174.37|176.67|173.87|177.57|174.77|176.47|173.67|0
1658383500000|2022-07-21 06:05:00|176.57|173.77|177.37|174.57|177.67|174.87|176.27|173.47|0
1658383800000|2022-07-21 06:10:00|177.47|174.67|177.91|175.11|177.97|175.17|177.07|174.27|0
1658384100000|2022-07-21 06:15:00|177.87|175.07|177.07|174.27|177.87|175.07|175.87|173.07|0
1658384400000|2022-07-21 06:20:00|177.17|174.37|175.87|173.07|177.26|174.46|175.77|172.97|0
1658384700000|2022-07-21 06:25:00|175.77|172.97|175.12|172.32|176.56|173.76|174.98|172.18|0
1658385000000|2022-07-21 06:30:00|174.88|172.08|173.34|170.54|175.07|172.27|173.3|170.5|0
1658385300000|2022-07-21 06:35:00|173.3|170.5|174.82|172.02|174.82|172.02|173|170.2|0
1658385600000|2022-07-21 06:40:00|174.72|171.92|174.38|171.58|174.87|172.07|174.28|171.48|0
1658385900000|2022-07-21 06:45:00|174.42|171.62|173.49|170.69|174.42|171.62|173.49|170.69|0
1658386200000|2022-07-21 06:50:00|173.59|170.79|173.83|171.03|174.27|171.47|172.9|170.1|0
1658386500000|2022-07-21 06:55:00|173.78|170.98|173.29|170.49|174.18|171.38|172.89|170.09|0
1658386800000|2022-07-21 07:00:00|173.39|170.59|173.81|170.45|174.06|170.83|172.8|169.81|0
1658387100000|2022-07-21 07:05:00|173.33|170.54|174.12|171.72|174.51|171.72|172.68|169.8|0
1658387400000|2022-07-21 07:10:00|174.17|171.77|175|172.6|176.25|173.85|173.77|171.37|0
1658387700000|2022-07-21 07:15:00|174.96|172.56|175.35|172.95|175.55|173.15|173.47|171.07|0
1658388000000|2022-07-21 07:20:00|175.45|173.05|175.55|173.15|176.49|174.09|174.86|172.46|0
1658388300000|2022-07-21 07:25:00|175.6|173.2|172.49|170.09|175.75|173.35|172.49|170.09|0
1658388600000|2022-07-21 07:30:00|172.68|170.28|171.31|168.91|172.98|170.58|170.63|168.23|0
1658388900000|2022-07-21 07:35:00|171.41|169.01|171.84|169.44|171.84|169.44|170.82|168.42|0
1658389200000|2022-07-21 07:40:00|172.09|169.69|171.11|168.71|172.33|169.93|170.92|168.52|0
1658389500000|2022-07-21 07:45:00|171.01|168.61|172.09|169.69|172.38|169.98|171.01|168.61|0
1658389800000|2022-07-21 07:50:00|172.18|169.78|172.43|170.03|172.48|170.08|171.4|169|0
1658390100000|2022-07-21 07:55:00|172.77|170.37|171.2|168.8|172.77|170.37|171.01|168.61|0
1658390400000|2022-07-21 08:00:00|171.35|168.95|170.52|168.12|171.69|169.29|170.32|167.92|0
1658390700000|2022-07-21 08:05:00|170.42|168.02|170.66|168.26|171.3|168.9|169.93|167.53|0
1658391000000|2022-07-21 08:10:00|170.76|168.36|170.61|168.21|171.39|168.99|170.27|167.87|0
1658391300000|2022-07-21 08:15:00|170.51|168.11|169.93|167.53|170.85|168.45|169.54|167.14|0
1658391600000|2022-07-21 08:20:00|169.83|167.43|168.18|165.78|170.32|167.92|167.99|165.59|0
1658391900000|2022-07-21 08:25:00|168.23|165.83|168.86|166.46|169.44|167.04|168.09|165.69|0
1658392200000|2022-07-21 08:30:00|168.95|166.55|170.31|167.91|170.41|168.01|168.52|166.12|0
1658392500000|2022-07-21 08:35:00|170.36|167.96|169.53|167.13|170.8|168.4|169.24|166.84|0
1658392800000|2022-07-21 08:40:00|169.63|167.23|169.05|166.65|170.02|167.62|167.43|165.03|0
1658393100000|2022-07-21 08:45:00|169.15|166.75|169.15|166.75|170.02|167.62|168.86|166.46|0
1658393400000|2022-07-21 08:50:00|169.24|166.84|169.34|166.94|169.92|167.52|169.05|166.65|0
1658393700000|2022-07-21 08:55:00|169.38|166.98|171.09|168.69|171.18|168.78|169.29|166.89|0
1658394000000|2022-07-21 09:00:00|171.18|168.78|170.31|167.91|171.18|168.78|169.82|167.42|0
1658394300000|2022-07-21 09:05:00|170.21|167.81|170.5|168.1|170.74|168.34|170.01|167.61|0
1658394600000|2022-07-21 09:10:00|170.55|168.15|171.37|168.97|171.37|168.97|170.55|168.15|0
1658394900000|2022-07-21 09:15:00|171.28|168.88|171.37|168.97|171.57|169.17|170.54|168.14|0
1658395200000|2022-07-21 09:20:00|171.42|169.02|171.66|169.26|172.06|169.66|171.32|168.92|0
1658395500000|2022-07-21 09:25:00|171.76|169.36|171.12|168.72|172.05|169.65|170.98|168.58|0
1658395800000|2022-07-21 09:30:00|170.98|168.58|171.07|168.67|171.27|168.87|170.59|168.19|0
1658396100000|2022-07-21 09:35:00|171.12|168.72|171.27|168.87|171.27|168.87|170.24|167.84|0
1658396400000|2022-07-21 09:40:00|171.22|168.82|171.66|169.26|172.09|169.69|170.88|168.48|0
1658396700000|2022-07-21 09:45:00|171.75|169.35|171.95|169.55|172.24|169.84|171.27|168.87|0
1658397000000|2022-07-21 09:50:00|172.14|169.74|172.78|170.38|172.97|170.57|171.56|169.16|0
1658397300000|2022-07-21 09:55:00|172.73|170.33|173.4|171|173.4|171|171.71|169.31|0
1658397600000|2022-07-21 10:00:00|173.5|171.1|173.89|171.49|174.28|171.88|172.95|170.55|0
1658397900000|2022-07-21 10:05:00|173.74|171.34|174.48|172.08|174.48|172.08|172.9|170.5|0
1658398200000|2022-07-21 10:10:00|174.58|172.18|174.38|171.98|174.68|172.28|173.89|171.49|0
1658398500000|2022-07-21 10:15:00|174.28|171.88|174.87|172.47|175.17|172.77|173.79|171.39|0
1658398800000|2022-07-21 10:20:00|174.97|172.57|174.67|172.27|175.56|173.16|174.67|172.27|0
1658399100000|2022-07-21 10:25:00|174.77|172.37|174.87|172.47|175.56|173.16|174.62|172.22|0
1658399400000|2022-07-21 10:30:00|174.96|172.56|175.21|172.81|175.26|172.86|174.57|172.17|0
1658399700000|2022-07-21 10:35:00|175.16|172.76|174.66|172.26|175.21|172.81|174.37|171.97|0
1658400000000|2022-07-21 10:40:00|174.76|172.36|172.99|170.59|174.76|172.36|172.74|170.34|0
1658400300000|2022-07-21 10:45:00|172.79|170.39|172.2|169.8|173.18|170.78|172.2|169.8|0
1658400600000|2022-07-21 10:50:00|172.25|169.85|171.91|169.51|172.59|170.19|171.86|169.46|0
1658400900000|2022-07-21 10:55:00|171.86|169.46|172.49|170.09|172.98|170.58|171.52|169.12|0
1658401200000|2022-07-21 11:00:00|172.59|170.19|172.49|170.09|172.88|170.48|172.2|169.8|0
1658401500000|2022-07-21 11:05:00|172.44|170.04|173.42|171.02|173.57|171.17|172|169.6|0
1658401800000|2022-07-21 11:10:00|173.37|170.97|173.17|170.77|173.37|170.97|172.49|170.09|0
1658402100000|2022-07-21 11:15:00|173.07|170.67|172.45|170.05|173.86|171.46|172.45|170.05|0
1658402400000|2022-07-21 11:20:00|172.5|170.1|171.08|168.68|172.74|170.34|171.08|168.68|0
1658402700000|2022-07-21 11:25:00|170.98|168.58|171.61|169.21|171.76|169.36|170.88|168.48|0
1658403000000|2022-07-21 11:30:00|171.47|169.07|172.05|169.65|172.35|169.95|171.27|168.87|0
1658403300000|2022-07-21 11:35:00|172.1|169.7|170.39|167.99|172.25|169.85|170.29|167.89|0
1658403600000|2022-07-21 11:40:00|170.44|168.04|169.8|167.4|171.17|168.77|169.61|167.21|0
1658403900000|2022-07-21 11:45:00|169.71|167.31|171.41|169.01|171.41|169.01|169.61|167.21|0
1658404200000|2022-07-21 11:50:00|171.46|169.06|172.05|169.65|172.05|169.65|170.97|168.57|0
1658404500000|2022-07-21 11:55:00|171.95|169.55|171.41|169.01|171.95|169.55|171.07|168.67|0
1658404800000|2022-07-21 12:00:00|171.36|168.96|172.43|170.03|172.73|170.33|171.26|168.86|0
1658405100000|2022-07-21 12:05:00|172.53|170.13|172.82|170.42|173.71|171.31|172.24|169.84|0
1658405400000|2022-07-21 12:10:00|172.92|170.52|171.94|169.54|173.22|170.82|171.94|169.54|0
1658405700000|2022-07-21 12:15:00|172.08|169.68|175.02|171.66|175.17|171.81|169.06|166.11|0
1658406000000|2022-07-21 12:20:00|174.98|171.62|175.77|172.41|177.56|174.2|174.98|171.62|0
1658406300000|2022-07-21 12:25:00|175.67|172.31|174.28|170.92|175.67|172.31|173.69|170.33|0
1658406600000|2022-07-21 12:30:00|174.33|170.97|176.76|173.4|176.8|173.44|173.59|170.23|0
1658406900000|2022-07-21 12:35:00|176.95|173.59|178.4|175.04|178.4|175.04|175.76|172.4|0
1658407200000|2022-07-21 12:40:00|178.35|174.99|180.96|177.6|181.27|177.91|177.85|174.49|0
1658407500000|2022-07-21 12:45:00|181.06|177.7|179.47|177.07|181.06|178.18|179.32|176.49|0
1658407800000|2022-07-21 12:50:00|179.22|176.82|177.26|174.86|179.97|177.57|177.16|174.76|0
1658408100000|2022-07-21 12:55:00|177.36|174.96|177.31|174.91|179.8|177.4|177.26|174.86|0
1658408400000|2022-07-21 13:00:00|177.51|175.11|175.71|173.31|177.61|175.21|175.52|173.12|0
1658408700000|2022-07-21 13:05:00|175.52|173.12|174.23|171.83|175.52|173.12|173.53|171.13|0
1658409000000|2022-07-21 13:10:00|174.13|171.73|173.34|170.94|175.02|172.62|173.24|170.84|0
1658409300000|2022-07-21 13:15:00|173.24|170.84|171.66|169.26|174.62|172.22|171.47|169.07|0
1658409600000|2022-07-21 13:20:00|171.76|169.36|170.98|168.58|172.55|170.15|170.49|168.09|0
1658409900000|2022-07-21 13:25:00|170.88|168.48|170.88|168.48|171.17|168.77|170.1|167.7|0
1658410200000|2022-07-21 13:30:00|171.66|169.26|168.27|165.87|172.25|169.85|168.27|165.87|0
1658410500000|2022-07-21 13:35:00|167.21|164.81|171.09|168.69|171.38|168.98|165.67|163.27|0
1658410800000|2022-07-21 13:40:00|170.8|168.4|169.33|166.93|172.56|170.16|169.04|166.64|0
1658411100000|2022-07-21 13:45:00|168.37|165.97|171.67|169.27|172.56|170.16|167.59|165.19|0
1658411400000|2022-07-21 13:50:00|171.28|168.88|175.72|173.32|175.72|173.32|170.01|167.61|0
1658411700000|2022-07-21 13:55:00|175.82|173.42|174.63|172.23|176.22|173.82|174.03|171.63|0
1658412000000|2022-07-21 14:00:00|174.33|171.93|169.12|166.72|177.79|175.39|169.12|166.72|0
1658412300000|2022-07-21 14:05:00|169.31|166.91|169.5|167.1|171.65|169.25|168.25|165.85|0
1658412600000|2022-07-21 14:10:00|169.7|167.3|165.31|162.91|170.38|167.98|164.5|162.1|0
1658412900000|2022-07-21 14:15:00|165.17|162.77|170.48|168.08|171.36|168.96|165.07|162.67|0
1658413200000|2022-07-21 14:20:00|170.78|168.38|166.28|163.88|171.36|168.96|165.95|163.55|0
1658413500000|2022-07-21 14:25:00|166.43|164.03|164.04|161.64|166.52|164.12|162.52|160.12|0
1658413800000|2022-07-21 14:30:00|164.18|161.78|163.66|161.26|165.47|163.07|163.28|160.88|0
1658414100000|2022-07-21 14:35:00|163.94|161.54|165.49|163.09|165.59|163.19|161.68|159.28|0
1658414400000|2022-07-21 14:40:00|165.54|163.14|166.74|164.34|166.93|164.53|164.44|162.04|0
1658414700000|2022-07-21 14:45:00|166.93|164.53|165.58|163.18|167.03|164.63|165.25|162.85|0
1658415000000|2022-07-21 14:50:00|165.97|163.57|169.14|166.74|169.14|166.74|165.49|163.09|0
1658415300000|2022-07-21 14:55:00|169.33|166.93|171.87|169.47|172.16|169.76|168.75|166.35|0
1658415600000|2022-07-21 15:00:00|171.77|169.37|173.83|171.43|173.83|171.43|170.79|168.39|0
1658415900000|2022-07-21 15:05:00|173.93|171.53|172.45|170.05|173.93|171.53|171.76|169.36|0
1658416200000|2022-07-21 15:10:00|172.65|170.25|172.03|169.63|173.87|171.47|171.06|168.66|0
1658416500000|2022-07-21 15:15:00|172.23|169.83|172.52|170.12|173.11|170.71|171.05|168.65|0
1658416800000|2022-07-21 15:20:00|172.33|169.93|170.95|168.55|173.11|170.71|170.22|167.82|0
1658417100000|2022-07-21 15:25:00|171.05|168.65|173.7|171.3|173.7|171.3|170.76|168.36|0
1658417400000|2022-07-21 15:30:00|174.39|171.99|177.78|175.38|177.78|175.38|172.52|170.12|0
1658417700000|2022-07-21 15:35:00|177.58|175.18|176.18|173.78|178.28|175.88|176.18|173.78|0
1658418000000|2022-07-21 15:40:00|176.28|173.88|176.47|174.07|177.37|174.97|176.08|173.68|0
1658418300000|2022-07-21 15:45:00|176.52|174.12|175.08|172.68|177.27|174.87|174.98|172.58|0
1658418600000|2022-07-21 15:50:00|175.13|172.73|175.87|173.47|176.57|174.17|174.78|172.38|0
1658418900000|2022-07-21 15:55:00|176.07|173.67|176.37|173.97|177.27|174.87|175.87|173.47|0
1658419200000|2022-07-21 16:00:00|176.07|173.67|179.32|176.92|179.57|177.17|175.97|173.57|0
1658419500000|2022-07-21 16:05:00|179.37|176.97|182|179.6|182.2|179.8|178.87|176.47|0
1658419800000|2022-07-21 16:10:00|182.1|179.7|180.38|177.98|182.31|179.91|178.97|176.57|0
1658420100000|2022-07-21 16:15:00|180.48|178.08|179.12|176.72|182.5|180.1|177.71|175.31|0
1658420400000|2022-07-21 16:20:00|179.32|176.92|180.13|177.73|180.13|177.73|178.41|176.01|0
1658420700000|2022-07-21 16:25:00|179.92|177.52|182.06|179.66|182.26|179.86|179.62|177.22|0
1658421000000|2022-07-21 16:30:00|181.85|179.45|183.98|181.58|184.6|182.2|181.42|179.02|0
1658421300000|2022-07-21 16:35:00|184.08|181.68|184.59|182.19|184.9|182.5|183.37|180.97|0
1658421600000|2022-07-21 16:40:00|184.49|182.09|183.26|180.86|184.8|182.4|183.26|180.86|0
1658421900000|2022-07-21 16:45:00|183.36|180.96|182.65|180.25|183.57|181.17|182.24|179.84|0
1658422200000|2022-07-21 16:50:00|182.75|180.35|183.36|180.96|183.97|181.57|182.75|180.35|0
1658422500000|2022-07-21 16:55:00|183.46|181.06|183.87|181.47|184.28|181.88|183.05|180.65|0
1658422800000|2022-07-21 17:00:00|183.97|181.57|183.76|181.36|184.38|181.98|182.74|180.34|0
1658423100000|2022-07-21 17:05:00|183.87|181.47|183.86|181.46|184.99|182.59|183.05|180.65|0
1658423400000|2022-07-21 17:10:00|183.66|181.26|181.72|179.32|184.07|181.67|181.62|179.22|0
1658423700000|2022-07-21 17:15:00|181.67|179.27|182.94|180.54|183.66|181.26|181.42|179.02|0
1658424000000|2022-07-21 17:20:00|182.74|180.34|180.7|178.3|183.76|181.36|180.7|178.3|0
1658424300000|2022-07-21 17:25:00|180.91|178.51|180.5|178.1|182.04|179.64|179.59|177.19|0
1658424600000|2022-07-21 17:30:00|180.6|178.2|177.88|175.48|180.8|178.4|177.08|174.68|0
1658424900000|2022-07-21 17:35:00|177.58|175.18|180.09|177.69|180.4|178|176.98|174.58|0
1658425200000|2022-07-21 17:40:00|180.29|177.89|181.1|178.7|181.61|179.21|179.99|177.59|0
1658425500000|2022-07-21 17:45:00|181.41|179.01|179.94|177.54|181.41|179.01|179.48|177.08|0
1658425800000|2022-07-21 17:50:00|179.79|177.39|177.67|175.27|179.89|177.49|177.57|175.17|0
1658426100000|2022-07-21 17:55:00|177.47|175.07|179.98|177.58|180.19|177.79|177.27|174.87|0
1658426400000|2022-07-21 18:00:00|180.08|177.68|180.29|177.89|180.79|178.39|179.28|176.88|0
1658426700000|2022-07-21 18:05:00|180.39|177.99|181.7|179.3|182.42|180.02|179.88|177.48|0
1658427000000|2022-07-21 18:10:00|181.6|179.2|183.02|180.62|183.02|180.62|181.3|178.9|0
1658427300000|2022-07-21 18:15:00|183.13|180.73|183.02|180.62|183.64|181.24|182.15|179.75|0
1658427600000|2022-07-21 18:20:00|182.92|180.52|183.22|180.82|183.84|181.44|182.72|180.32|0
1658427900000|2022-07-21 18:25:00|183.12|180.72|183.12|180.72|183.53|181.13|182|179.6|0
1658428200000|2022-07-21 18:30:00|183.22|180.82|181.29|178.89|183.22|180.82|181.29|178.89|0
1658428500000|2022-07-21 18:35:00|181.19|178.79|182.51|180.11|182.51|180.11|180.27|177.87|0
1658428800000|2022-07-21 18:40:00|182.61|180.21|180.27|177.87|182.71|180.31|180.17|177.77|0
1658429100000|2022-07-21 18:45:00|180.37|177.97|181.08|178.68|181.08|178.68|179.56|177.16|0
1658429400000|2022-07-21 18:50:00|181.18|178.78|181.38|178.98|181.79|179.39|180.37|177.97|0
1658429700000|2022-07-21 18:55:00|181.48|179.08|181.99|179.59|183.01|180.61|181.18|178.78|0
1658430000000|2022-07-21 19:00:00|181.89|179.49|184.03|181.63|184.03|181.63|181.89|179.49|0
1658430300000|2022-07-21 19:05:00|183.82|181.42|185.98|183.58|186.08|183.68|183.52|181.12|0
1658430600000|2022-07-21 19:10:00|186.08|183.68|183.97|181.57|186.08|183.68|183.41|181.01|0
1658430900000|2022-07-21 19:15:00|183.82|181.42|183.92|181.52|184.28|181.88|182.49|180.09|0
1658431200000|2022-07-21 19:20:00|183.71|181.31|183.41|181.01|183.92|181.52|182.8|180.4|0
1658431500000|2022-07-21 19:25:00|183.51|181.11|184.43|182.03|185.05|182.65|183.41|181.01|0
1658431800000|2022-07-21 19:30:00|184.33|181.93|185.04|182.64|185.46|183.06|183.61|181.21|0
1658432100000|2022-07-21 19:35:00|185.15|182.75|184.01|181.61|186.07|183.67|183.91|181.51|0
1658432400000|2022-07-21 19:40:00|183.91|181.51|185.45|183.05|185.55|183.15|183.91|181.51|0
1658432700000|2022-07-21 19:45:00|185.35|182.95|185.35|182.95|185.86|183.46|184.78|182.38|0
1658433000000|2022-07-21 19:50:00|186.69|184.29|187.51|185.11|187.72|185.32|186.58|184.18|0
1658433300000|2022-07-21 19:55:00|187.46|185.06|189.27|186.87|190.34|187.94|186.95|184.55|0
1658433600000|2022-07-21 20:00:00|189.38|186.98|189.06|186.66|190.42|188.02|188.96|186.56|0
1658433900000|2022-07-21 20:05:00|188.96|186.56|188.13|185.73|188.96|186.56|188.02|185.62|0
1658434200000|2022-07-21 20:10:00|188.02|185.62|184.41|182.01|188.02|185.62|184.41|182.01|0
1658434500000|2022-07-21 20:15:00|184.71|181.91|183.69|180.89|185.33|182.53|183.48|180.68|0
1658434800000|2022-07-21 20:20:00|183.89|181.09|184.2|181.4|184.71|181.91|183.07|180.27|0
1658435100000|2022-07-21 20:25:00|184.3|181.5|184.3|181.5|184.5|181.7|184.19|181.39|0
1658435400000|2022-07-21 20:30:00|184.4|181.6|184.7|181.9|184.91|182.11|184.3|181.5|0
1658435700000|2022-07-21 20:35:00|184.81|182.01|184.81|182.01|185.53|182.73|184.81|182.01|0
1658436000000|2022-07-21 20:40:00|184.91|182.11|184.29|181.49|185.11|182.31|184.19|181.39|0
1658436300000|2022-07-21 20:45:00|184.19|181.39|184.49|181.69|184.49|181.69|183.98|181.18|0
1658436600000|2022-07-21 20:50:00|184.19|181.39|184.08|181.28|184.49|181.69|183.98|181.18|0
1658436900000|2022-07-21 20:55:00|183.98|181.18|185.15|182.35|185.15|182.35|183.98|181.18|0
1658437200000|2022-07-21 21:00:00|185.07|182.27|184.87|182.07|185.13|182.33|184.79|181.99|0
1658437500000|2022-07-21 21:05:00|184.96|182.16|184.93|182.13|184.98|182.18|184.75|181.95|0
1658437800000|2022-07-21 21:10:00|184.82|182.02|185.13|182.33|185.22|182.42|184.82|182.02|0
1658438100000|2022-07-21 21:15:00|185.14|182.34|185.22|182.42|185.31|182.51|185.11|182.31|0
1658438400000|2022-07-21 21:20:00|185.23|182.43|184.84|182.04|185.23|182.43|184.72|181.92|0
1658438700000|2022-07-21 21:25:00|184.9|182.1|184.69|181.89|184.9|182.1|184.56|181.76|0
1658439000000|2022-07-21 21:30:00|184.74|181.94|184.79|181.99|184.79|181.99|184.52|181.72|0
1658439300000|2022-07-21 21:35:00|184.72|181.92|184.7|181.9|184.96|182.16|184.69|181.89|0
1658439600000|2022-07-21 21:40:00|184.67|181.87|184.67|181.87|184.7|181.9|184.61|181.81|0
1658439900000|2022-07-21 21:45:00|184.64|181.84|184.43|181.63|184.67|181.87|184.43|181.63|0
1658440200000|2022-07-21 21:50:00|184.5|181.7|184.51|181.71|184.71|181.91|184.23|181.43|0
1658440500000|2022-07-21 21:55:00|184.53|181.73|184.32|181.52|184.53|181.73|184.29|181.49|0
1658440800000|2022-07-21 22:00:00|184|181.2|182.78|179.98|184.36|181.56|182.63|179.83|0
1658441100000|2022-07-21 22:05:00|182.57|179.77|182.22|179.42|182.57|179.77|181.61|178.81|0
1658441400000|2022-07-21 22:10:00|182.32|179.52|182.21|179.41|182.42|179.62|181.61|178.81|0
1658441700000|2022-07-21 22:15:00|182.16|179.36|183.23|180.43|183.23|180.43|181.81|179.01|0
1658442000000|2022-07-21 22:20:00|183.13|180.33|183.13|180.33|184.2|181.4|183.13|180.33|0
1658442300000|2022-07-21 22:25:00|183.23|180.43|183.74|180.94|184.09|181.29|183.02|180.22|0
1658442600000|2022-07-21 22:30:00|183.84|181.04|183.94|181.14|184.45|181.65|183.43|180.63|0
1658442900000|2022-07-21 22:35:00|183.74|180.94|183.02|180.22|183.74|180.94|182.92|180.12|0
1658443200000|2022-07-21 22:40:00|182.92|180.12|183.12|180.32|183.33|180.53|182.92|180.12|0
1658443500000|2022-07-21 22:45:00|183.07|180.27|183.32|180.52|183.53|180.73|182.71|179.91|0
1658443800000|2022-07-21 22:50:00|183.42|180.62|183.01|180.21|183.42|180.62|182.71|179.91|0
1658444100000|2022-07-21 22:55:00|183.12|180.32|182.96|180.16|183.32|180.52|182.91|180.11|0
1658444400000|2022-07-21 23:00:00|183.06|180.26|182.96|180.16|183.11|180.31|182.7|179.9|0
1658444700000|2022-07-21 23:05:00|183.01|180.21|182.8|180|183.11|180.31|182.6|179.8|0
1658445000000|2022-07-21 23:10:00|182.7|179.9|182.7|179.9|183.01|180.21|182.7|179.9|0
1658445300000|2022-07-21 23:15:00|182.8|180|182.49|179.69|183.01|180.21|182.19|179.39|0
1658445600000|2022-07-21 23:20:00|182.44|179.64|182.54|179.74|182.6|179.8|182.19|179.39|0
1658445900000|2022-07-21 23:25:00|182.49|179.69|183.2|180.4|183.31|180.51|182.39|179.59|0
1658446200000|2022-07-21 23:30:00|183.1|180.3|183.3|180.5|183.51|180.71|182.69|179.89|0
1658446500000|2022-07-21 23:35:00|183.2|180.4|182.69|179.89|183.2|180.4|182.49|179.69|0
1658446800000|2022-07-21 23:40:00|182.79|179.99|183.1|180.3|183.2|180.4|182.74|179.94|0
1658447100000|2022-07-21 23:45:00|182.99|180.19|182.99|180.19|183.3|180.5|182.59|179.79|0
1658447400000|2022-07-21 23:50:00|182.94|180.14|182.07|179.27|182.99|180.19|181.97|179.17|0
1658447700000|2022-07-21 23:55:00|182.18|179.38|182.07|179.27|182.38|179.58|181.87|179.07|0
1658448000000|2022-07-22 00:00:00|181.77|178.97|181.66|178.86|181.87|179.07|180.65|177.85|0
1658448300000|2022-07-22 00:05:00|181.77|178.97|181.05|178.25|181.77|178.97|181.05|178.25|0
1658448600000|2022-07-22 00:10:00|181|178.2|181.25|178.45|181.36|178.56|180.65|177.85|0
1658448900000|2022-07-22 00:15:00|181.2|178.4|182.06|179.26|182.37|179.57|181.15|178.35|0
1658449200000|2022-07-22 00:20:00|182.17|179.37|182.37|179.57|182.67|179.87|182.06|179.26|0
1658449500000|2022-07-22 00:25:00|182.47|179.67|181.96|179.16|182.78|179.98|181.96|179.16|0
1658449800000|2022-07-22 00:30:00|182.01|179.21|182.26|179.46|182.77|179.97|181.96|179.16|0
1658450100000|2022-07-22 00:35:00|182.21|179.41|182.87|180.07|182.97|180.17|181.65|178.85|0
1658450400000|2022-07-22 00:40:00|182.97|180.17|182.16|179.36|182.97|180.17|182.06|179.26|0
1658450700000|2022-07-22 00:45:00|182.06|179.26|182.51|179.71|182.66|179.86|182.06|179.26|0
1658451000000|2022-07-22 00:50:00|182.46|179.66|182.87|180.07|182.97|180.17|182.46|179.66|0
1658451300000|2022-07-22 00:55:00|182.97|180.17|183.27|180.47|183.37|180.57|182.76|179.96|0
1658451600000|2022-07-22 01:00:00|183.22|180.42|181.99|179.19|183.27|180.47|181.74|178.94|0
1658451900000|2022-07-22 01:05:00|181.95|179.15|181.94|179.14|182.35|179.55|181.84|179.04|0
1658452200000|2022-07-22 01:10:00|181.84|179.04|181.84|179.04|181.94|179.14|181.44|178.64|0
1658452500000|2022-07-22 01:15:00|181.79|178.99|181.43|178.63|181.94|179.14|180.93|178.13|0
1658452800000|2022-07-22 01:20:00|181.53|178.73|181.68|178.88|182.04|179.24|181.33|178.53|0
1658453100000|2022-07-22 01:25:00|181.63|178.83|182.24|179.44|182.65|179.85|181.63|178.83|0
1658453400000|2022-07-22 01:30:00|182.34|179.54|183.16|180.36|183.16|180.36|182.34|179.54|0
1658453700000|2022-07-22 01:35:00|183.26|180.46|183.77|180.97|184.18|181.38|182.85|180.05|0
1658454000000|2022-07-22 01:40:00|183.87|181.07|184.33|181.53|184.89|182.09|183.82|181.02|0
1658454300000|2022-07-22 01:45:00|184.38|181.58|183.3|180.5|184.38|181.58|183.25|180.45|0
1658454600000|2022-07-22 01:50:00|183.25|180.45|183.35|180.55|183.66|180.86|182.84|180.04|0
1658454900000|2022-07-22 01:55:00|183.3|180.5|183.71|180.91|183.81|181.01|183.15|180.35|0
1658455200000|2022-07-22 02:00:00|183.66|180.86|183.91|181.11|184.07|181.27|183.35|180.55|0
1658455500000|2022-07-22 02:05:00|183.96|181.16|183.14|180.34|184.01|181.21|183.14|180.34|0
1658455800000|2022-07-22 02:10:00|183.25|180.45|182.63|179.83|183.25|180.45|182.63|179.83|0
1658456100000|2022-07-22 02:15:00|182.43|179.63|182.73|179.93|182.83|180.03|182.22|179.42|0
1658456400000|2022-07-22 02:20:00|182.68|179.88|182.32|179.52|182.94|180.14|182.32|179.52|0
1658456700000|2022-07-22 02:25:00|182.22|179.42|182.01|179.21|182.57|179.77|181.81|179.01|0
1658457000000|2022-07-22 02:30:00|181.91|179.11|181.91|179.11|182.32|179.52|181.81|179.01|0
1658457300000|2022-07-22 02:35:00|181.86|179.06|181.3|178.5|181.91|179.11|181.2|178.4|0
1658457600000|2022-07-22 02:40:00|181.4|178.6|182.11|179.31|182.11|179.31|181.4|178.6|0
1658457900000|2022-07-22 02:45:00|182.16|179.36|181.8|179|182.21|179.41|181.7|178.9|0
1658458200000|2022-07-22 02:50:00|181.75|178.95|182.05|179.25|182.31|179.51|181.6|178.8|0
1658458500000|2022-07-22 02:55:00|182.11|179.31|181.7|178.9|182.11|179.31|181.7|178.9|0
1658458800000|2022-07-22 03:00:00|181.75|178.95|182.1|179.3|182.51|179.71|181.75|178.95|0
1658459100000|2022-07-22 03:05:00|182.2|179.4|182.1|179.3|182.31|179.51|181.7|178.9|0
1658459400000|2022-07-22 03:10:00|182|179.2|182.3|179.5|182.51|179.71|182|179.2|0
1658459700000|2022-07-22 03:15:00|182.35|179.55|181.89|179.09|182.71|179.91|181.89|179.09|0
1658460000000|2022-07-22 03:20:00|181.79|178.99|181.59|178.79|181.94|179.14|181.28|178.48|0
1658460300000|2022-07-22 03:25:00|181.53|178.73|182.3|179.5|182.3|179.5|181.49|178.69|0
1658460600000|2022-07-22 03:30:00|182.35|179.55|182.6|179.8|182.75|179.95|182.24|179.44|0
1658460900000|2022-07-22 03:35:00|182.65|179.85|182.39|179.59|182.7|179.9|182.19|179.39|0
1658461200000|2022-07-22 03:40:00|182.5|179.7|182.7|179.9|182.7|179.9|182.29|179.49|0
1658461500000|2022-07-22 03:45:00|182.65|179.85|182.7|179.9|183|180.2|182.6|179.8|0
1658461800000|2022-07-22 03:50:00|182.75|179.95|182.34|179.54|182.8|180|182.29|179.49|0
1658462100000|2022-07-22 03:55:00|182.39|179.59|182.9|180.1|182.9|180.1|182.39|179.59|0
1658462400000|2022-07-22 04:00:00|183|180.2|183.2|180.4|183.2|180.4|182.9|180.1|0
1658462700000|2022-07-22 04:05:00|183.1|180.3|183.3|180.5|183.3|180.5|183|180.2|0
1658463000000|2022-07-22 04:10:00|183.4|180.6|182.99|180.19|183.4|180.6|182.99|180.19|0
1658463300000|2022-07-22 04:15:00|182.94|180.14|182.99|180.19|182.99|180.19|182.69|179.89|0
1658463600000|2022-07-22 04:20:00|182.94|180.14|183.19|180.39|183.3|180.5|182.94|180.14|0
1658463900000|2022-07-22 04:25:00|183.09|180.29|182.78|179.98|183.09|180.29|182.68|179.88|0
1658464200000|2022-07-22 04:30:00|182.89|180.09|182.27|179.47|182.89|180.09|182.27|179.47|0
1658464500000|2022-07-22 04:35:00|182.32|179.52|182.47|179.67|182.78|179.98|182.27|179.47|0
1658464800000|2022-07-22 04:40:00|182.37|179.57|182.37|179.57|182.57|179.77|182.27|179.47|0
1658465100000|2022-07-22 04:45:00|182.27|179.47|182.37|179.57|182.57|179.77|182.27|179.47|0
1658465400000|2022-07-22 04:50:00|182.27|179.47|182.16|179.36|182.37|179.57|182.16|179.36|0
1658465700000|2022-07-22 04:55:00|182.26|179.46|181.86|179.06|182.47|179.67|181.8|179|0
1658466000000|2022-07-22 05:00:00|181.75|178.95|182.67|179.87|182.67|179.87|181.45|178.65|0
1658466300000|2022-07-22 05:05:00|182.57|179.77|182.06|179.26|183.08|180.28|181.75|178.95|0
1658466600000|2022-07-22 05:10:00|181.95|179.15|181.24|178.44|182.21|179.41|180.33|177.53|0
1658466900000|2022-07-22 05:15:00|181.14|178.34|181.54|178.74|181.75|178.95|180.73|177.93|0
1658467200000|2022-07-22 05:20:00|181.64|178.84|181.54|178.74|181.75|178.95|181.34|178.54|0
1658467500000|2022-07-22 05:25:00|181.59|178.79|182.35|179.55|182.35|179.55|181.59|178.79|0
1658467800000|2022-07-22 05:30:00|182.25|179.45|181.08|178.28|182.35|179.55|180.57|177.77|0
1658468100000|2022-07-22 05:35:00|181.13|178.33|180.93|178.13|181.23|178.43|180.62|177.82|0
1658468400000|2022-07-22 05:40:00|180.83|178.03|180.62|177.82|181.13|178.33|180.62|177.82|0
1658468700000|2022-07-22 05:45:00|180.72|177.92|180.82|178.02|181.03|178.23|180.62|177.82|0
1658469000000|2022-07-22 05:50:00|180.92|178.12|180.82|178.02|181.02|178.22|180.62|177.82|0
1658469300000|2022-07-22 05:55:00|180.72|177.92|180.82|178.02|181.12|178.32|180.62|177.82|0
1658469600000|2022-07-22 06:00:00|180.72|177.92|180.92|178.12|181.93|179.13|180.72|177.92|0
1658469900000|2022-07-22 06:05:00|181.02|178.22|181.22|178.42|181.83|179.03|180.92|178.12|0
1658470200000|2022-07-22 06:10:00|181.12|178.32|181.77|178.97|182.03|179.23|180.91|178.11|0
1658470500000|2022-07-22 06:15:00|181.73|178.93|181.57|178.77|182.33|179.53|181.42|178.62|0
1658470800000|2022-07-22 06:20:00|181.62|178.82|182.13|179.33|182.13|179.33|181.47|178.67|0
1658471100000|2022-07-22 06:25:00|182.08|179.28|182.43|179.63|182.64|179.84|181.31|178.51|0
1658471400000|2022-07-22 06:30:00|182.53|179.73|182.53|179.73|183.14|180.34|182.23|179.43|0
1658471700000|2022-07-22 06:35:00|182.43|179.63|182.53|179.73|182.84|180.04|182.38|179.58|0
1658472000000|2022-07-22 06:40:00|182.63|179.83|183.24|180.44|183.55|180.75|182.43|179.63|0
1658472300000|2022-07-22 06:45:00|183.14|180.34|184.26|181.46|184.57|181.77|183.14|180.34|0
1658472600000|2022-07-22 06:50:00|184.21|181.41|183.54|180.74|184.21|181.41|183.14|180.34|0
1658472900000|2022-07-22 06:55:00|183.59|180.79|183.8|181|183.85|181.05|183.24|180.44|0
1658473200000|2022-07-22 07:00:00|184.16|181.36|184.51|181.71|184.61|181.81|181.91|179.11|0
1658473500000|2022-07-22 07:05:00|184.61|181.81|184.82|182.42|184.82|182.42|182.88|180.48|0
1658473800000|2022-07-22 07:10:00|184.66|182.26|185.85|183.45|185.85|183.45|184.31|181.91|0
1658474100000|2022-07-22 07:15:00|186.82|184.42|183.79|181.39|186.82|184.42|183.79|181.39|0
1658474400000|2022-07-22 07:20:00|184|181.6|185.23|182.83|185.64|183.24|184|181.6|0
1658474700000|2022-07-22 07:25:00|185.33|182.93|183.79|181.39|185.84|183.44|183.79|181.39|0
1658475000000|2022-07-22 07:30:00|183.99|181.59|182.87|180.47|184.4|182|182.25|179.85|0
1658475300000|2022-07-22 07:35:00|182.76|180.36|181.24|178.84|183.58|181.18|180.83|178.43|0
1658475600000|2022-07-22 07:40:00|181.14|178.74|181.03|178.63|181.74|179.34|180.43|178.03|0
1658475900000|2022-07-22 07:45:00|181.13|178.73|181.64|179.24|181.74|179.34|181.08|178.68|0
1658476200000|2022-07-22 07:50:00|181.69|179.29|181.94|179.54|181.99|179.59|180.77|178.37|0
1658476500000|2022-07-22 07:55:00|181.89|179.49|182.55|180.15|183.37|180.97|181.89|179.49|0
1658476800000|2022-07-22 08:00:00|182.96|180.56|181.73|179.33|183.06|180.66|181.13|178.73|0
1658477100000|2022-07-22 08:05:00|181.84|179.44|181.12|178.72|181.94|179.54|180.82|178.42|0
1658477400000|2022-07-22 08:10:00|181.07|178.67|183.21|180.81|183.21|180.81|181.02|178.62|0
1658477700000|2022-07-22 08:15:00|183.05|180.65|182.54|180.14|183.97|181.57|182.54|180.14|0
1658478000000|2022-07-22 08:20:00|182.59|180.19|182.39|179.99|182.74|180.34|181.73|179.33|0
1658478300000|2022-07-22 08:25:00|182.44|180.04|183.66|181.26|183.66|181.26|182.44|180.04|0
1658478600000|2022-07-22 08:30:00|183.76|181.36|183.15|180.75|184.07|181.67|182.54|180.14|0
1658478900000|2022-07-22 08:35:00|183.25|180.85|183.97|181.57|184.38|181.98|183.25|180.85|0
1658479200000|2022-07-22 08:40:00|183.96|181.56|184.11|181.71|185.4|183|183.96|181.56|0
1658479500000|2022-07-22 08:45:00|184.17|181.77|183.76|181.36|184.78|182.38|183.6|181.2|0
1658479800000|2022-07-22 08:50:00|183.81|181.41|183.96|181.56|184.37|181.97|183.7|181.3|0
1658480100000|2022-07-22 08:55:00|184.06|181.66|183.9|181.5|184.21|181.81|183.5|181.1|0
1658480400000|2022-07-22 09:00:00|183.85|181.45|184.37|181.97|184.88|182.48|183.6|181.2|0
1658480700000|2022-07-22 09:05:00|184.31|181.91|184.72|182.32|185.7|183.3|184.31|181.91|0
1658481000000|2022-07-22 09:10:00|184.77|182.37|183.96|181.56|185.08|182.68|183.96|181.56|0
1658481300000|2022-07-22 09:15:00|183.91|181.51|184.99|182.59|185.3|182.9|183.91|181.51|0
1658481600000|2022-07-22 09:20:00|185.04|182.64|184.47|182.07|185.2|182.8|184.17|181.77|0
1658481900000|2022-07-22 09:25:00|184.42|182.02|183.29|180.89|184.47|182.07|183.24|180.84|0
1658482200000|2022-07-22 09:30:00|183.34|180.94|182.73|180.33|183.55|181.15|182.73|180.33|0
1658482500000|2022-07-22 09:35:00|182.83|180.43|182.57|180.17|183.24|180.84|182.42|180.02|0
1658482800000|2022-07-22 09:40:00|182.52|180.12|182.98|180.58|183.24|180.84|182.52|180.12|0
1658483100000|2022-07-22 09:45:00|182.93|180.53|183.75|181.35|183.75|181.35|182.72|180.32|0
1658483400000|2022-07-22 09:50:00|183.8|181.4|183.74|181.34|184.26|181.86|183.59|181.19|0
1658483700000|2022-07-22 09:55:00|183.69|181.29|182.62|180.22|183.85|181.45|182.62|180.22|0
1658484000000|2022-07-22 10:00:00|182.72|180.32|184.46|182.06|184.56|182.16|182.62|180.22|0
1658484300000|2022-07-22 10:05:00|184.56|182.16|183.79|181.39|184.87|182.47|183.23|180.83|0
1658484600000|2022-07-22 10:10:00|183.84|181.44|183.17|180.77|183.89|181.49|182.71|180.31|0
1658484900000|2022-07-22 10:15:00|183.27|180.87|183.37|180.97|183.37|180.97|182.51|180.11|0
1658485200000|2022-07-22 10:20:00|183.43|181.03|182.96|180.56|183.53|181.13|182.71|180.31|0
1658485500000|2022-07-22 10:25:00|182.81|180.41|183.37|180.97|183.42|181.02|182.71|180.31|0
1658485800000|2022-07-22 10:30:00|183.42|181.02|184.39|181.99|184.45|182.05|183.12|180.72|0
1658486100000|2022-07-22 10:35:00|184.45|182.05|184.55|182.15|184.96|182.56|184.34|181.94|0
1658486400000|2022-07-22 10:40:00|184.6|182.2|185.37|182.97|185.47|183.07|184.24|181.84|0
1658486700000|2022-07-22 10:45:00|185.27|182.87|185.26|182.86|185.78|183.38|185.26|182.86|0
1658487000000|2022-07-22 10:50:00|185.37|182.97|184.75|182.35|185.78|183.38|184.54|182.14|0
1658487300000|2022-07-22 10:55:00|184.65|182.25|184.13|181.73|185.16|182.76|183.92|181.52|0
1658487600000|2022-07-22 11:00:00|184.03|181.63|183.61|181.21|184.33|181.93|182.9|180.5|0
1658487900000|2022-07-22 11:05:00|183.56|181.16|183.31|180.91|183.72|181.32|182.69|180.29|0
1658488200000|2022-07-22 11:10:00|183.41|181.01|182.04|179.64|183.51|181.11|181.83|179.43|0
1658488500000|2022-07-22 11:15:00|181.98|179.58|181.83|179.43|182.45|180.05|181.53|179.13|0
1658488800000|2022-07-22 11:20:00|181.93|179.53|182.03|179.63|182.24|179.84|181.73|179.33|0
1658489100000|2022-07-22 11:25:00|182.14|179.74|182.95|180.55|182.95|180.55|182.03|179.63|0
1658489400000|2022-07-22 11:30:00|183.06|180.66|182.39|179.99|183.16|180.76|181.93|179.53|0
1658489700000|2022-07-22 11:35:00|182.34|179.94|182.95|180.55|183.05|180.65|181.93|179.53|0
1658490000000|2022-07-22 11:40:00|182.85|180.45|183.56|181.16|184.08|181.68|182.85|180.45|0
1658490300000|2022-07-22 11:45:00|183.67|181.27|183.87|181.47|184.49|182.09|183.26|180.86|0
1658490600000|2022-07-22 11:50:00|183.77|181.37|184.49|182.09|184.49|182.09|183.66|181.26|0
1658490900000|2022-07-22 11:55:00|184.59|182.19|185|182.6|185.21|182.81|184.18|181.78|0
1658491200000|2022-07-22 12:00:00|184.9|182.5|183.76|181.36|184.9|182.5|183.5|181.1|0
1658491500000|2022-07-22 12:05:00|183.66|181.26|184.37|181.97|184.68|182.28|183.18|180.78|0
1658491800000|2022-07-22 12:10:00|184.27|181.87|184.99|182.59|184.99|182.59|184.06|181.66|0
1658492100000|2022-07-22 12:15:00|184.89|182.49|185.81|183.41|185.92|183.52|184.83|182.43|0
1658492400000|2022-07-22 12:20:00|185.71|183.31|185.92|183.52|186.12|183.72|185.3|182.9|0
1658492700000|2022-07-22 12:25:00|186.02|183.62|184.88|182.48|186.02|183.62|184.78|182.38|0
1658493000000|2022-07-22 12:30:00|184.78|182.38|185.08|182.68|185.71|183.31|184.67|182.27|0
1658493300000|2022-07-22 12:35:00|184.98|182.58|185.19|182.79|186.25|183.85|184.36|181.96|0
1658493600000|2022-07-22 12:40:00|185.08|182.68|185.39|182.99|185.6|183.2|184.52|182.12|0
1658493900000|2022-07-22 12:45:00|185.29|182.89|186.01|183.61|186.32|183.92|185.29|182.89|0
1658494200000|2022-07-22 12:50:00|185.91|183.51|185.8|183.4|186.11|183.71|185.39|182.99|0
1658494500000|2022-07-22 12:55:00|185.7|183.3|185.39|182.99|185.7|183.3|185.08|182.68|0
1658494800000|2022-07-22 13:00:00|185.49|183.09|185.9|183.5|186.31|183.91|185.18|182.78|0
1658495100000|2022-07-22 13:05:00|185.8|183.4|186.11|183.71|186.83|184.43|185.69|183.29|0
1658495400000|2022-07-22 13:10:00|186.21|183.81|187.35|184.95|187.56|185.16|186.1|183.7|0
1658495700000|2022-07-22 13:15:00|187.24|184.84|186.93|184.53|187.35|184.95|186.72|184.32|0
1658496000000|2022-07-22 13:20:00|187.03|184.63|188.12|185.72|188.38|185.98|186.93|184.53|0
1658496300000|2022-07-22 13:25:00|188.07|185.67|188.28|185.88|188.38|185.98|187.55|185.15|0
1658496600000|2022-07-22 13:30:00|187.86|185.46|185.93|183.53|191.68|189.28|185.82|183.42|0
1658496900000|2022-07-22 13:35:00|185.82|183.42|189.68|187.28|189.68|187.28|184.58|182.18|0
1658497200000|2022-07-22 13:40:00|189.89|187.49|190.04|187.64|192.44|190.04|189.89|187.49|0
1658497500000|2022-07-22 13:45:00|190.98|188.58|190.46|188.06|191.4|189|187.01|184.61|0
1658497800000|2022-07-22 13:50:00|190.14|187.74|187.84|185.44|193.2|190.8|187.01|184.61|0
1658498100000|2022-07-22 13:55:00|187.42|185.02|184.22|181.82|187.42|185.02|184.22|181.82|0
1658498400000|2022-07-22 14:00:00|184.32|181.92|185.52|183.12|186.56|184.16|182.07|179.67|0
1658498700000|2022-07-22 14:05:00|185.42|183.02|181.97|179.57|185.73|183.33|181.67|179.27|0
1658499000000|2022-07-22 14:10:00|181.77|179.37|186.39|183.99|186.6|184.2|181.77|179.37|0
1658499300000|2022-07-22 14:15:00|186.29|183.89|187.63|185.23|188.15|185.75|186.29|183.89|0
1658499600000|2022-07-22 14:20:00|187.53|185.13|185.46|183.06|187.53|185.13|184.63|182.23|0
1658499900000|2022-07-22 14:25:00|185.35|182.95|186.28|183.88|186.39|183.99|182.99|180.59|0
1658500200000|2022-07-22 14:30:00|186.18|183.78|185.25|182.85|187.47|185.07|185.04|182.64|0
1658500500000|2022-07-22 14:35:00|185.35|182.95|184.94|182.54|185.97|183.57|184.11|181.71|0
1658500800000|2022-07-22 14:40:00|184.42|182.02|185.45|183.05|187.21|184.81|184.01|181.61|0
1658501100000|2022-07-22 14:45:00|185.35|182.95|185.86|183.46|186.69|184.29|184.73|182.33|0
1658501400000|2022-07-22 14:50:00|186.07|183.67|188.35|185.95|188.87|186.47|185.24|182.84|0
1658501700000|2022-07-22 14:55:00|188.45|186.05|187.47|185.07|188.97|186.57|186.79|184.39|0
1658502000000|2022-07-22 15:00:00|187.36|184.96|181.77|179.37|187.67|185.27|181.77|179.37|0
1658502300000|2022-07-22 15:05:00|181.46|179.06|182.89|180.49|183.51|181.11|181.26|178.86|0
1658502600000|2022-07-22 15:10:00|182.79|180.39|184.12|181.72|184.43|182.03|182.69|180.29|0
1658502900000|2022-07-22 15:15:00|184.23|181.83|183.09|180.69|184.23|181.83|181.76|179.36|0
1658503200000|2022-07-22 15:20:00|182.99|180.59|178.31|175.91|183.09|180.69|178.31|175.91|0
1658503500000|2022-07-22 15:25:00|178.36|175.96|177.77|175.37|180.89|178.49|177.77|175.37|0
1658503800000|2022-07-22 15:30:00|177.67|175.27|175.77|173.37|178.47|176.07|175.46|173.06|0
1658504100000|2022-07-22 15:35:00|175.67|173.27|174.57|172.17|176.27|173.87|172.39|169.99|0
1658504400000|2022-07-22 15:40:00|174.38|171.98|173.42|171.02|176.07|173.67|172.69|170.29|0
1658504700000|2022-07-22 15:45:00|173.52|171.12|175.47|173.07|175.77|173.37|173.13|170.73|0
1658505000000|2022-07-22 15:50:00|175.37|172.97|176.77|174.37|177.12|174.72|174.67|172.27|0
1658505300000|2022-07-22 15:55:00|176.67|174.27|176.46|174.06|176.67|174.27|174.87|172.47|0
1658505600000|2022-07-22 16:00:00|176.74|174.34|174.33|171.93|177.54|175.14|173.73|171.33|0
1658505900000|2022-07-22 16:05:00|174.53|172.13|173.23|170.83|174.82|172.42|173.13|170.73|0
1658506200000|2022-07-22 16:10:00|173.03|170.63|171.45|169.05|173.03|170.63|170.67|168.27|0
1658506500000|2022-07-22 16:15:00|171.35|168.95|172.48|170.08|173.63|171.23|171.35|168.95|0
1658506800000|2022-07-22 16:20:00|172.63|170.23|171.55|169.15|172.83|170.43|171.35|168.95|0
1658507100000|2022-07-22 16:25:00|171.74|169.34|172.63|170.23|173.32|170.92|170.37|167.97|0
1658507400000|2022-07-22 16:30:00|172.73|170.33|175.51|173.11|175.71|173.31|172.53|170.13|0
1658507700000|2022-07-22 16:35:00|175.41|173.01|173.52|171.12|175.51|173.11|173.02|170.62|0
1658508000000|2022-07-22 16:40:00|173.62|171.22|172.03|169.63|174.21|171.81|171.78|169.38|0
1658508300000|2022-07-22 16:45:00|171.93|169.53|172.57|170.17|173.81|171.41|171.64|169.24|0
1658508600000|2022-07-22 16:50:00|172.43|170.03|172.72|170.32|173.61|171.21|172.42|170.02|0
1658508900000|2022-07-22 16:55:00|172.62|170.22|171.43|169.03|173.31|170.91|170.94|168.54|0
1658509200000|2022-07-22 17:00:00|171.34|168.94|169.37|166.97|171.43|169.03|169.08|166.68|0
1658509500000|2022-07-22 17:05:00|169.28|166.88|170.69|168.29|170.84|168.44|169.28|166.88|0
1658509800000|2022-07-22 17:10:00|170.59|168.19|168.19|165.79|170.89|168.49|168.19|165.79|0
1658510100000|2022-07-22 17:15:00|168.24|165.84|167.17|164.77|169.22|166.82|166.98|164.58|0
1658510400000|2022-07-22 17:20:00|167.37|164.97|166.67|164.27|168.24|165.84|166.11|163.71|0
1658510700000|2022-07-22 17:25:00|166.57|164.17|167.34|164.94|167.87|165.47|166.38|163.98|0
1658511000000|2022-07-22 17:30:00|167.15|164.75|165.12|162.72|167.15|164.75|165.12|162.72|0
1658511300000|2022-07-22 17:35:00|165.02|162.62|166.45|164.05|166.45|164.05|163.78|161.38|0
1658511600000|2022-07-22 17:40:00|166.35|163.95|166.68|164.28|166.93|164.53|164.91|162.51|0
1658511900000|2022-07-22 17:45:00|166.74|164.34|166.64|164.24|167.7|165.3|165.87|163.47|0
1658512200000|2022-07-22 17:50:00|166.44|164.04|165.96|163.56|166.54|164.14|165.1|162.7|0
1658512500000|2022-07-22 17:55:00|165.86|163.46|166.08|163.68|166.37|163.97|164.73|162.33|0
1658512800000|2022-07-22 18:00:00|165.98|163.58|162.81|160.41|166.37|163.97|162.62|160.22|0
1658513100000|2022-07-22 18:05:00|162.91|160.51|162.43|160.03|163.77|161.37|162.19|159.79|0
1658513400000|2022-07-22 18:10:00|162.33|159.93|161.93|159.53|162.89|160.49|161.55|159.15|0
1658513700000|2022-07-22 18:15:00|162.12|159.72|164.17|161.77|164.41|162.01|162.03|159.63|0
1658514000000|2022-07-22 18:20:00|164.03|161.63|163.17|160.77|164.22|161.82|163.07|160.67|0
1658514300000|2022-07-22 18:25:00|163.07|160.67|163.64|161.24|163.93|161.53|162.21|159.81|0
1658514600000|2022-07-22 18:30:00|163.45|161.05|164.31|161.91|165.22|162.82|161.74|159.34|0
1658514900000|2022-07-22 18:35:00|164.41|162.01|163.74|161.34|165.08|162.68|162.64|160.24|0
1658515200000|2022-07-22 18:40:00|163.64|161.24|162.68|160.28|163.64|161.24|162.49|160.09|0
1658515500000|2022-07-22 18:45:00|162.59|160.19|164.02|161.62|164.12|161.72|162.4|160|0
1658515800000|2022-07-22 18:50:00|164.11|161.71|164.83|162.43|165.27|162.87|163.25|160.85|0
1658516100000|2022-07-22 18:55:00|164.88|162.48|165.04|162.16|166.75|163.87|164.69|162.06|0
1658516400000|2022-07-22 19:00:00|164.94|162.06|165.38|162.98|166.15|163.46|164.18|161.3|0
1658516700000|2022-07-22 19:05:00|165.18|162.78|164.03|161.63|165.76|163.36|163.65|161.25|0
1658517000000|2022-07-22 19:10:00|164.32|161.92|167.89|165.49|167.89|165.49|163.84|161.44|0
1658517300000|2022-07-22 19:15:00|168.47|166.07|166.72|164.32|168.47|166.07|166.58|164.18|0
1658517600000|2022-07-22 19:20:00|166.63|164.23|168.69|166.29|168.85|166.45|166.63|164.23|0
1658517900000|2022-07-22 19:25:00|168.78|166.38|168.88|166.48|168.98|166.58|166.84|164.44|0
1658518200000|2022-07-22 19:30:00|168.98|166.58|167.13|164.73|169.17|166.77|167.13|164.73|0
1658518500000|2022-07-22 19:35:00|167.03|164.63|167.2|164.8|167.49|165.09|165.86|163.46|0
1658518800000|2022-07-22 19:40:00|167.29|164.89|167|164.6|168.55|166.15|167|164.6|0
1658519100000|2022-07-22 19:45:00|166.9|164.5|167|164.6|168.36|165.96|165.55|163.15|0
1658519400000|2022-07-22 19:50:00|167.87|165.47|168.16|165.76|169.14|166.74|166.8|164.4|0
1658519700000|2022-07-22 19:55:00|168.26|165.86|169.62|167.22|169.62|167.22|166.98|164.58|0
1658520000000|2022-07-22 20:00:00|169.42|167.02|167.76|165.36|169.42|167.02|166.88|164.48|0
1658520300000|2022-07-22 20:05:00|167.66|165.26|168.54|166.14|168.63|166.23|167.37|164.97|0
1658520600000|2022-07-22 20:10:00|168.44|166.04|168.34|165.94|168.44|166.04|167.66|165.26|0
1658708100000|2022-07-25 00:15:00|168.41|165.61|168.95|166.15|169.68|166.88|168.31|165.51|0
1658708400000|2022-07-25 00:20:00|169|166.2|169.68|166.88|169.78|166.98|168.8|166|0
1658708700000|2022-07-25 00:25:00|169.88|167.08|168.99|166.19|169.88|167.08|168.89|166.09|0
1658709000000|2022-07-25 00:30:00|169.09|166.29|168.4|165.6|169.38|166.58|168.4|165.6|0
1658709300000|2022-07-25 00:35:00|168.5|165.7|167.18|164.38|168.55|165.75|167.18|164.38|0
1658709600000|2022-07-25 00:40:00|167.14|164.34|167.23|164.43|167.47|164.67|166.36|163.56|0
1658709900000|2022-07-25 00:45:00|167.33|164.53|166.75|163.95|167.62|164.82|166.6|163.8|0
1658710200000|2022-07-25 00:50:00|166.65|163.85|166.74|163.94|167.04|164.24|166.31|163.51|0
1658710500000|2022-07-25 00:55:00|166.84|164.04|165.29|162.49|166.89|164.09|165.2|162.4|0
1658710800000|2022-07-25 01:00:00|165.24|162.44|164.81|162.01|165.68|162.88|164.52|161.72|0
1658711100000|2022-07-25 01:05:00|164.9|162.1|166.52|163.72|166.71|163.91|164.9|162.1|0
1658711400000|2022-07-25 01:10:00|166.46|163.66|166.61|163.81|166.8|164|166.32|163.52|0
1658711700000|2022-07-25 01:15:00|166.51|163.71|167.58|164.78|167.77|164.97|166.03|163.23|0
1658712000000|2022-07-25 01:20:00|167.72|164.92|166.99|164.19|167.77|164.97|166.99|164.19|0
1658712300000|2022-07-25 01:25:00|166.9|164.1|166.89|164.09|167.38|164.58|166.65|163.85|0
1658712600000|2022-07-25 01:30:00|166.7|163.9|166.26|163.46|166.89|164.09|165.83|163.03|0
1658712900000|2022-07-25 01:35:00|166.31|163.51|166.6|163.8|167.09|164.29|166.22|163.42|0
1658713200000|2022-07-25 01:40:00|166.7|163.9|166.5|163.7|166.7|163.9|165.73|162.93|0
1658713500000|2022-07-25 01:45:00|166.36|163.56|166.11|163.31|166.79|163.99|166.02|163.22|0
1658713800000|2022-07-25 01:50:00|166.06|163.26|166.31|163.51|166.35|163.55|165.54|162.74|0
1658714100000|2022-07-25 01:55:00|166.21|163.41|166.3|163.5|166.79|163.99|166.11|163.31|0
1658714400000|2022-07-25 02:00:00|166.25|163.45|167.07|164.27|167.56|164.76|166.11|163.31|0
1658714700000|2022-07-25 02:05:00|167.17|164.37|166.49|163.69|167.37|164.57|166.3|163.5|0
1658715000000|2022-07-25 02:10:00|166.4|163.6|167.17|164.37|167.22|164.42|166.2|163.4|0
1658715300000|2022-07-25 02:15:00|167.36|164.56|166.78|163.98|167.65|164.85|166.44|163.64|0
1658715600000|2022-07-25 02:20:00|166.88|164.08|166.78|163.98|167.26|164.46|166.68|163.88|0
1658715900000|2022-07-25 02:25:00|166.87|164.07|166.97|164.17|167.11|164.31|166.68|163.88|0
1658716200000|2022-07-25 02:30:00|167.02|164.22|166.72|163.92|167.26|164.46|166.58|163.78|0
1658716500000|2022-07-25 02:35:00|166.77|163.97|167.01|164.21|167.06|164.26|166.68|163.88|0
1658716800000|2022-07-25 02:40:00|166.96|164.16|167.74|164.94|167.74|164.94|166.87|164.07|0
1658717100000|2022-07-25 02:45:00|167.64|164.84|167.54|164.74|167.64|164.84|167.16|164.36|0
1658717400000|2022-07-25 02:50:00|167.59|164.79|168.22|165.42|168.71|165.91|167.54|164.74|0
1658717700000|2022-07-25 02:55:00|168.17|165.37|168.32|165.52|168.41|165.61|168.12|165.32|0
1658718000000|2022-07-25 03:00:00|168.36|165.56|167.93|165.13|168.41|165.61|167.93|165.13|0
1658718300000|2022-07-25 03:05:00|167.97|165.17|168.7|165.9|168.7|165.9|167.87|165.07|0
1658718600000|2022-07-25 03:10:00|168.75|165.95|168.21|165.41|168.8|166|168.12|165.32|0
1658718900000|2022-07-25 03:15:00|168.31|165.51|168.5|165.7|168.6|165.8|168.21|165.41|0
1658719200000|2022-07-25 03:20:00|168.55|165.75|167.53|164.73|168.55|165.75|167.43|164.63|0
1658719500000|2022-07-25 03:25:00|167.63|164.83|167.33|164.53|168.01|165.21|167.24|164.44|0
1658719800000|2022-07-25 03:30:00|167.43|164.63|167.91|165.11|168.11|165.31|167.33|164.53|0
1658720100000|2022-07-25 03:35:00|167.82|165.02|168.3|165.5|168.54|165.74|167.62|164.82|0
1658720400000|2022-07-25 03:40:00|168.2|165.4|168.3|165.5|168.3|165.5|167.81|165.01|0
1658720700000|2022-07-25 03:45:00|168.15|165.35|168.59|165.79|168.69|165.89|168.1|165.3|0
1658721000000|2022-07-25 03:50:00|168.54|165.74|169.27|166.47|169.27|166.47|168.49|165.69|0
1658721300000|2022-07-25 03:55:00|169.17|166.37|169.37|166.57|169.46|166.66|168.98|166.18|0
1658721600000|2022-07-25 04:00:00|169.27|166.47|168.97|166.17|169.32|166.52|168.78|165.98|0
1658721900000|2022-07-25 04:05:00|168.92|166.12|169.17|166.37|169.17|166.37|168.78|165.98|0
1658722200000|2022-07-25 04:10:00|169.07|166.27|168.87|166.07|169.17|166.37|168.78|165.98|0
1658722500000|2022-07-25 04:15:00|168.77|165.97|168.77|165.97|168.87|166.07|168.43|165.63|0
1658722800000|2022-07-25 04:20:00|168.87|166.07|168.97|166.17|168.97|166.17|168.87|166.07|0
1658723100000|2022-07-25 04:25:00|168.87|166.07|169.06|166.26|169.26|166.46|168.87|166.07|0
1658723400000|2022-07-25 04:30:00|169.01|166.21|169.79|166.99|169.84|167.04|168.96|166.16|0
1658723700000|2022-07-25 04:35:00|169.74|166.94|169.55|166.75|169.84|167.04|169.45|166.65|0
1658724000000|2022-07-25 04:40:00|169.5|166.7|169.45|166.65|169.64|166.84|169.35|166.55|0
1658724300000|2022-07-25 04:45:00|169.4|166.6|169.54|166.74|169.64|166.84|168.96|166.16|0
1658724600000|2022-07-25 04:50:00|169.35|166.55|169.15|166.35|169.35|166.55|168.76|165.96|0
1658724900000|2022-07-25 04:55:00|169.1|166.3|168.8|166|169.25|166.45|168.76|165.96|0
1658725200000|2022-07-25 05:00:00|168.66|165.86|168.56|165.76|169.05|166.25|168.46|165.66|0
1658725500000|2022-07-25 05:05:00|168.46|165.66|169.14|166.34|169.24|166.44|168.27|165.47|0
1658725800000|2022-07-25 05:10:00|169.05|166.25|168.46|165.66|169.05|166.25|168.27|165.47|0
1658726100000|2022-07-25 05:15:00|168.36|165.56|167.97|165.17|168.41|165.61|167.78|164.98|0
1658726400000|2022-07-25 05:20:00|167.92|165.12|168.16|165.36|168.26|165.46|167.87|165.07|0
1658726700000|2022-07-25 05:25:00|168.07|165.27|168.16|165.36|168.16|165.36|167.68|164.88|0
1658727000000|2022-07-25 05:30:00|168.06|165.26|167.77|164.97|168.06|165.26|167.48|164.68|0
1658727300000|2022-07-25 05:35:00|167.72|164.92|168.3|165.5|168.65|165.85|167.67|164.87|0
1658727600000|2022-07-25 05:40:00|168.35|165.55|167.09|164.29|168.35|165.55|167.09|164.29|0
1658727900000|2022-07-25 05:45:00|167.19|164.39|166.89|164.09|167.38|164.58|166.8|164|0
1658728200000|2022-07-25 05:50:00|166.8|164|166.84|164.04|166.99|164.19|166.41|163.61|0
1658728500000|2022-07-25 05:55:00|166.79|163.99|167.47|164.67|167.96|165.16|166.74|163.94|0
1658728800000|2022-07-25 06:00:00|167.52|164.72|168.25|165.45|168.25|165.45|167.37|164.57|0
1658729100000|2022-07-25 06:05:00|168.34|165.54|168.63|165.83|168.63|165.83|168.05|165.25|0
1658729400000|2022-07-25 06:10:00|168.68|165.88|169.51|166.71|169.51|166.71|168.54|165.74|0
1658729700000|2022-07-25 06:15:00|169.31|166.51|168.44|165.64|169.61|166.81|168.34|165.54|0
1658730000000|2022-07-25 06:20:00|168.38|165.58|167.66|164.86|168.38|165.58|167.56|164.76|0
1658730300000|2022-07-25 06:25:00|167.56|164.76|167.17|164.37|167.75|164.95|166.88|164.08|0
1658730600000|2022-07-25 06:30:00|167.12|164.32|167.94|165.14|168.33|165.53|166.97|164.17|0
1658730900000|2022-07-25 06:35:00|167.85|165.05|167.75|164.95|168.18|165.38|167.31|164.51|0
1658731200000|2022-07-25 06:40:00|167.65|164.85|167.65|164.85|167.75|164.95|167.26|164.46|0
1658731500000|2022-07-25 06:45:00|167.75|164.95|168.18|165.38|168.18|165.38|167.65|164.85|0
1658731800000|2022-07-25 06:50:00|168.28|165.48|168.62|165.82|168.66|165.86|168.18|165.38|0
1658732100000|2022-07-25 06:55:00|168.57|165.77|169.05|166.25|169.2|166.4|168.23|165.43|0
1658732400000|2022-07-25 07:00:00|169.1|166.3|170.08|167.28|170.37|167.57|168.22|165.42|0
1658732700000|2022-07-25 07:05:00|169.78|167.38|169.88|167.48|169.97|167.57|168.9|166.5|0
1658733000000|2022-07-25 07:10:00|169.97|167.57|170.07|167.67|170.41|168.01|169.43|167.03|0
1658733300000|2022-07-25 07:15:00|169.97|167.57|168.45|166.05|170.36|167.96|168.31|165.91|0
1658733600000|2022-07-25 07:20:00|168.41|166.01|167.87|165.47|168.41|166.01|165.45|163.05|0
1658733900000|2022-07-25 07:25:00|167.77|165.37|168.01|165.61|168.74|166.34|167.58|165.18|0
1658734200000|2022-07-25 07:30:00|168.06|165.66|168.25|165.85|168.45|166.05|166.95|164.55|0
1658734500000|2022-07-25 07:35:00|168.3|165.9|168.01|165.61|168.5|166.1|167.33|164.93|0
1658734800000|2022-07-25 07:40:00|168.11|165.71|169.23|166.83|169.47|167.07|167.38|164.98|0
1658735100000|2022-07-25 07:45:00|169.08|166.68|169.08|166.68|169.81|167.41|168.98|166.58|0
1658735400000|2022-07-25 07:50:00|169.18|166.78|168.49|166.09|169.37|166.97|168.39|165.99|0
1658735700000|2022-07-25 07:55:00|168.54|166.14|168.2|165.8|169.08|166.68|168.1|165.7|0
1658736000000|2022-07-25 08:00:00|168.29|165.89|168.98|166.58|169.56|167.16|168.05|165.65|0
1658736300000|2022-07-25 08:05:00|168.88|166.48|170.54|168.14|170.84|168.44|168.78|166.38|0
1658736600000|2022-07-25 08:10:00|170.44|168.04|169.46|167.06|170.83|168.43|169.02|166.62|0
1658736900000|2022-07-25 08:15:00|169.26|166.86|170.44|168.04|171.13|168.73|169.26|166.86|0
1658737200000|2022-07-25 08:20:00|170.34|167.94|171.42|169.02|171.52|169.12|170.14|167.74|0
1658737500000|2022-07-25 08:25:00|171.32|168.92|170.73|168.33|171.52|169.12|170.63|168.23|0
1658737800000|2022-07-25 08:30:00|170.83|168.43|171.37|168.97|171.42|169.02|170.43|168.03|0
1658738100000|2022-07-25 08:35:00|171.17|168.77|173.69|171.29|173.89|171.49|171.12|168.72|0
1658738400000|2022-07-25 08:40:00|173.79|171.39|172.99|170.59|174.19|171.79|172.99|170.59|0
1658738700000|2022-07-25 08:45:00|173.09|170.69|173.29|170.89|173.99|171.59|172.99|170.59|0
1658739000000|2022-07-25 08:50:00|173.39|170.99|173.43|171.03|173.83|171.43|173.09|170.69|0
1658739300000|2022-07-25 08:55:00|173.49|171.09|173.29|170.89|173.49|171.09|173.09|170.69|0
1658739600000|2022-07-25 09:00:00|173.23|170.83|173.53|171.13|173.63|171.23|172.99|170.59|0
1658739900000|2022-07-25 09:05:00|173.48|171.08|174.38|171.98|175.27|172.87|173.43|171.03|0
1658740200000|2022-07-25 09:10:00|174.42|172.02|174.52|172.12|174.87|172.47|174.08|171.68|0
1658740500000|2022-07-25 09:15:00|174.47|172.07|174.97|172.57|174.97|172.57|174.07|171.67|0
1658740800000|2022-07-25 09:20:00|174.92|172.52|175.77|173.37|175.97|173.57|174.62|172.22|0
1658741100000|2022-07-25 09:25:00|175.67|173.27|174.91|172.51|175.77|173.37|174.87|172.47|0
1658741400000|2022-07-25 09:30:00|174.97|172.57|176|173.6|176.45|174.05|174.48|172.08|0
1658741700000|2022-07-25 09:35:00|175.95|173.55|176.1|173.7|176.9|174.5|175.8|173.4|0
1658742000000|2022-07-25 09:40:00|176.15|173.75|176.3|173.9|176.7|174.3|176.1|173.7|0
1658742300000|2022-07-25 09:45:00|176.4|174|177.05|174.65|177.1|174.7|175.9|173.5|0
1658742600000|2022-07-25 09:50:00|176.9|174.5|177.3|174.9|177.5|175.1|176.4|174|0
1658742900000|2022-07-25 09:55:00|177.45|175.05|178.1|175.7|178.2|175.8|177.4|175|0
1658743200000|2022-07-25 10:00:00|178.3|175.9|177.19|174.79|178.3|175.9|177.09|174.69|0
1658743500000|2022-07-25 10:05:00|177.29|174.89|177.09|174.69|177.29|174.89|176.89|174.49|0
1658743800000|2022-07-25 10:10:00|177.04|174.64|178|175.6|178|175.6|177.04|174.64|0
1658744100000|2022-07-25 10:15:00|177.94|175.54|178.04|175.64|178.65|176.25|177.94|175.54|0
1658744400000|2022-07-25 10:20:00|178.1|175.7|178.3|175.9|178.34|175.94|177.69|175.29|0
1658744700000|2022-07-25 10:25:00|178.19|175.79|178.09|175.69|178.39|175.99|177.84|175.44|0
1658745000000|2022-07-25 10:30:00|177.99|175.59|177.43|175.03|178.14|175.74|177.28|174.88|0
1658745300000|2022-07-25 10:35:00|177.38|174.98|177.89|175.49|177.89|175.49|177.38|174.98|0
1658745600000|2022-07-25 10:40:00|177.83|175.43|177.38|174.98|177.99|175.59|177.18|174.78|0
1658745900000|2022-07-25 10:45:00|177.48|175.08|177.98|175.58|178.19|175.79|177.48|175.08|0
1658746200000|2022-07-25 10:50:00|177.93|175.53|178.59|176.19|178.69|176.29|177.88|175.48|0
1658746500000|2022-07-25 10:55:00|178.38|175.98|178.94|176.54|178.99|176.59|178.28|175.88|0
1658746800000|2022-07-25 11:00:00|178.69|176.29|177.57|175.17|178.69|176.29|177.37|174.97|0
1658747100000|2022-07-25 11:05:00|177.67|175.27|178.18|175.78|178.23|175.83|177.57|175.17|0
1658747400000|2022-07-25 11:10:00|178.08|175.68|178.38|175.98|178.68|176.28|177.87|175.47|0
1658747700000|2022-07-25 11:15:00|178.28|175.88|178.38|175.98|178.48|176.08|178.17|175.77|0
1658748000000|2022-07-25 11:20:00|178.42|176.02|179.59|177.19|179.89|177.49|178.42|176.02|0
1658748300000|2022-07-25 11:25:00|179.54|177.14|179.08|176.68|179.89|177.49|178.78|176.38|0
1658748600000|2022-07-25 11:30:00|178.98|176.58|179.18|176.78|179.99|177.59|178.78|176.38|0
1658748900000|2022-07-25 11:35:00|179.28|176.88|178.77|176.37|179.28|176.88|178.57|176.17|0
1658749200000|2022-07-25 11:40:00|178.67|176.27|177.76|175.36|179.08|176.68|177.76|175.36|0
1658749500000|2022-07-25 11:45:00|177.86|175.46|176.85|174.45|178.16|175.76|176.45|174.05|0
1658749800000|2022-07-25 11:50:00|176.95|174.55|177.3|174.9|178.06|175.66|176.95|174.55|0
1658750100000|2022-07-25 11:55:00|177.25|174.85|177.45|175.05|177.65|175.25|176.9|174.5|0
1658750400000|2022-07-25 12:00:00|177.55|175.15|177.8|175.4|178.16|175.76|177.5|175.1|0
1658750700000|2022-07-25 12:05:00|177.85|175.45|178.15|175.75|178.26|175.86|177.25|174.85|0
1658751000000|2022-07-25 12:10:00|178.1|175.7|177.85|175.45|178.46|176.06|177.75|175.35|0
1658751300000|2022-07-25 12:15:00|178.05|175.65|177.95|175.55|178.15|175.75|177.14|174.74|0
1658751600000|2022-07-25 12:20:00|178.05|175.65|178.5|176.1|178.55|176.15|177.85|175.45|0
1658751900000|2022-07-25 12:25:00|178.55|176.15|177.44|175.04|178.65|176.25|177.34|174.94|0
1658752200000|2022-07-25 12:30:00|177.49|175.09|177.54|175.14|177.74|175.34|176.94|174.54|0
1658752500000|2022-07-25 12:35:00|177.34|174.94|175.53|173.13|177.34|174.94|175.33|172.93|0
1658752800000|2022-07-25 12:40:00|175.43|173.03|176.03|173.63|176.33|173.93|174.93|172.53|0
1658753100000|2022-07-25 12:45:00|175.93|173.53|175.33|172.93|176.03|173.63|175.23|172.83|0
1658753400000|2022-07-25 12:50:00|175.43|173.03|175.12|172.72|175.63|173.23|174.73|172.33|0
1658753700000|2022-07-25 12:55:00|175.22|172.82|175.72|173.32|176.32|173.92|175.22|172.82|0
1658754000000|2022-07-25 13:00:00|175.82|173.42|176.12|173.72|176.42|174.02|175.62|173.22|0
1658754300000|2022-07-25 13:05:00|176.02|173.62|175.22|172.82|176.12|173.72|175.22|172.82|0
1658754600000|2022-07-25 13:10:00|175.32|172.92|173.92|171.52|175.52|173.12|173.72|171.32|0
1658754900000|2022-07-25 13:15:00|174.02|171.62|174.92|172.52|174.92|172.52|173.92|171.52|0
1658755200000|2022-07-25 13:20:00|174.91|172.51|174.32|171.92|175.11|172.71|174.32|171.92|0
1658755500000|2022-07-25 13:25:00|174.31|171.91|172.92|170.52|174.51|172.11|172.92|170.52|0
1658755800000|2022-07-25 13:30:00|173.02|170.62|169.96|167.56|173.62|171.22|169.67|167.27|0
1658756100000|2022-07-25 13:35:00|169.87|167.47|166.87|164.47|169.87|167.47|165.71|163.31|0
1658756400000|2022-07-25 13:40:00|166.97|164.57|171.57|169.17|172.16|169.76|166.97|164.57|0
1658756700000|2022-07-25 13:45:00|171.47|169.07|169.7|167.3|171.86|169.46|168.81|166.41|0
1658757000000|2022-07-25 13:50:00|169.6|167.2|171.17|168.77|172.16|169.76|169.4|167|0
1658757300000|2022-07-25 13:55:00|171.75|169.35|171.03|168.63|173.11|170.71|170.64|168.24|0
1658757600000|2022-07-25 14:00:00|171.13|168.73|171.13|168.73|172.51|170.11|170.83|168.43|0
1658757900000|2022-07-25 14:05:00|171.32|168.92|170.24|167.84|171.62|169.22|168.18|165.78|0
1658758200000|2022-07-25 14:10:00|170.34|167.94|170.14|167.74|172.01|169.61|170.04|167.64|0
1658758500000|2022-07-25 14:15:00|169.84|167.44|167.17|164.77|170.14|167.74|166.49|164.09|0
1658758800000|2022-07-25 14:20:00|167.27|164.87|167.95|165.55|169.13|166.73|166.88|164.48|0
1658759100000|2022-07-25 14:25:00|168.05|165.65|166.88|164.48|168.93|166.53|163.79|161.39|0
1658759400000|2022-07-25 14:30:00|166.83|164.43|165.71|163.31|167.75|165.35|165.23|162.83|0
1658759700000|2022-07-25 14:35:00|165.81|163.41|166.49|164.09|166.68|164.28|164.27|161.87|0
1658760000000|2022-07-25 14:40:00|166.05|163.65|170.36|167.96|170.76|168.36|165.23|162.83|0
1658760300000|2022-07-25 14:45:00|170.17|167.77|170.75|168.35|171.44|169.04|169.87|167.47|0
1658760600000|2022-07-25 14:50:00|170.66|168.26|170.55|168.15|171.64|169.24|169.97|167.57|0
1658760900000|2022-07-25 14:55:00|170.46|168.06|170.65|168.25|172.23|169.83|169.87|167.47|0
1658761200000|2022-07-25 15:00:00|170.94|168.54|169.94|167.54|171.13|168.73|168.92|166.52|0
1658761500000|2022-07-25 15:05:00|169.8|167.4|170.48|168.08|171.27|168.87|169.21|166.81|0
1658761800000|2022-07-25 15:10:00|170.58|168.18|166.67|164.27|171.08|168.68|166.14|163.74|0
1658762100000|2022-07-25 15:15:00|166.48|164.08|167.35|164.95|167.65|165.25|165.7|163.3|0
1658762400000|2022-07-25 15:20:00|167.45|165.05|168.72|166.32|169.11|166.71|167.45|165.05|0
1658762700000|2022-07-25 15:25:00|168.82|166.42|171.36|168.96|171.56|169.16|168.61|166.21|0
1658763000000|2022-07-25 15:30:00|171.41|169.01|172.38|169.98|173.42|171.02|170.87|168.47|0
1658763300000|2022-07-25 15:35:00|172.48|170.08|171.68|169.28|173.07|170.67|171.48|169.08|0
1658763600000|2022-07-25 15:40:00|171.78|169.38|171.98|169.58|172.28|169.88|171.38|168.98|0
1658763900000|2022-07-25 15:45:00|171.78|169.38|172.37|169.97|173.57|171.17|171.78|169.38|0
1658764200000|2022-07-25 15:50:00|172.17|169.77|172.47|170.07|172.47|170.07|171.08|168.68|0
1658764500000|2022-07-25 15:55:00|172.37|169.97|172.17|169.77|172.67|170.27|171.38|168.98|0
1658764800000|2022-07-25 16:00:00|172.07|169.67|172.86|170.46|172.86|170.46|170.68|168.28|0
1658765100000|2022-07-25 16:05:00|172.76|170.36|171.08|168.68|172.86|170.46|171.08|168.68|0
1658765400000|2022-07-25 16:10:00|170.78|168.38|168.52|166.12|171.18|168.78|168.32|165.92|0
1658765700000|2022-07-25 16:15:00|168.62|166.22|168.52|166.12|169.1|166.7|167.44|165.04|0
1658766000000|2022-07-25 16:20:00|168.42|166.02|168.42|166.02|168.81|166.41|167.54|165.14|0
1658766300000|2022-07-25 16:25:00|168.32|165.92|169.54|167.14|169.79|167.39|168.12|165.72|0
1658766600000|2022-07-25 16:30:00|169.59|167.19|171.66|169.26|171.66|169.26|169.49|167.09|0
1658766900000|2022-07-25 16:35:00|171.76|169.36|171.06|168.66|171.86|169.46|170.97|168.57|0
1658767200000|2022-07-25 16:40:00|171.26|168.86|172.05|169.65|173.05|170.65|171.16|168.76|0
1658767500000|2022-07-25 16:45:00|172.25|169.85|173.84|171.44|174.14|171.74|172.05|169.65|0
1658767800000|2022-07-25 16:50:00|173.74|171.34|172.74|170.34|173.74|171.34|172.15|169.75|0
1658768100000|2022-07-25 16:55:00|172.84|170.44|171.65|169.25|172.84|170.44|171.55|169.15|0
1658768400000|2022-07-25 17:00:00|171.55|169.15|172.54|170.14|172.94|170.54|171.45|169.05|0
1658768700000|2022-07-25 17:05:00|172.64|170.24|173.14|170.74|173.34|170.94|171.65|169.25|0
1658769000000|2022-07-25 17:10:00|173.24|170.84|172.44|170.04|173.53|171.13|172.34|169.94|0
1658769300000|2022-07-25 17:15:00|172.54|170.14|172.14|169.74|172.54|170.14|171.64|169.24|0
1658769600000|2022-07-25 17:20:00|172.24|169.84|171.25|168.85|172.44|170.04|171.05|168.65|0
1658769900000|2022-07-25 17:25:00|171.44|169.04|170.16|167.76|171.44|169.04|170.16|167.76|0
1658770200000|2022-07-25 17:30:00|170.26|167.86|170.45|168.05|170.75|168.35|169.76|167.36|0
1658770500000|2022-07-25 17:35:00|170.26|167.86|168|165.6|170.26|167.86|167.9|165.5|0
1658770800000|2022-07-25 17:40:00|168.1|165.7|168.29|165.89|168.68|166.28|167.51|165.11|0
1658771100000|2022-07-25 17:45:00|168.19|165.79|168.09|165.69|168.78|166.38|167.9|165.5|0
1658771400000|2022-07-25 17:50:00|167.99|165.59|167.23|164.83|168.09|165.69|166.06|163.66|0
1658771700000|2022-07-25 17:55:00|167.13|164.73|166.84|164.44|167.23|164.83|166.84|164.44|0
1658772000000|2022-07-25 18:00:00|166.74|164.34|166.16|163.76|167.03|164.63|166.16|163.76|0
1658772300000|2022-07-25 18:05:00|166.06|163.66|166.54|164.14|167.52|165.12|165.96|163.56|0
1658772600000|2022-07-25 18:10:00|166.45|164.05|167.32|164.92|167.71|165.31|166.45|164.05|0
1658772900000|2022-07-25 18:15:00|167.22|164.82|165.81|163.41|167.42|165.02|165.67|163.27|0
1658773200000|2022-07-25 18:20:00|165.76|163.36|166.34|163.94|166.63|164.23|165.23|162.83|0
1658773500000|2022-07-25 18:25:00|166.25|163.85|165.95|163.55|166.54|164.14|165.47|163.07|0
1658773800000|2022-07-25 18:30:00|166.05|163.65|165.95|163.55|166.44|164.04|165.08|162.68|0
1658774100000|2022-07-25 18:35:00|166.05|163.65|166.63|164.23|167.31|164.91|165.95|163.55|0
1658774400000|2022-07-25 18:40:00|166.73|164.33|167.11|164.71|167.7|165.3|166.43|164.03|0
1658774700000|2022-07-25 18:45:00|167.21|164.81|165.17|162.77|167.21|164.81|164.4|162|0
1658775000000|2022-07-25 18:50:00|165.27|162.87|164.79|162.39|165.66|163.26|164.3|161.9|0
1658775300000|2022-07-25 18:55:00|164.88|162.48|163.48|161.08|165.65|163.25|162.87|160.47|0
1658775600000|2022-07-25 19:00:00|163.77|161.37|162.61|160.21|165.02|162.62|162.23|159.83|0
1658775900000|2022-07-25 19:05:00|162.33|159.93|163.19|160.79|163.28|160.88|161.66|159.26|0
1658776200000|2022-07-25 19:10:00|163.38|160.98|162.99|160.59|163.57|161.17|162.32|159.92|0
1658776500000|2022-07-25 19:15:00|163.09|160.69|163.38|160.98|163.86|161.46|162.04|159.64|0
1658776800000|2022-07-25 19:20:00|163.09|160.69|165.11|162.71|165.11|162.71|163.09|160.69|0
1658777100000|2022-07-25 19:25:00|165.2|162.8|163.66|161.26|165.3|162.9|163.37|160.97|0
1658777400000|2022-07-25 19:30:00|163.08|160.68|163.08|160.68|164.43|162.03|162.7|160.3|0
1658777700000|2022-07-25 19:35:00|163.18|160.78|165.87|163.47|166.07|163.67|163.18|160.78|0
1658778000000|2022-07-25 19:40:00|165.78|163.38|165.87|163.47|166.65|164.25|165|162.6|0
1658778300000|2022-07-25 19:45:00|165.78|163.38|166.57|164.17|167.04|164.64|165.32|162.92|0
1658778600000|2022-07-25 19:50:00|166.47|164.07|168.91|166.51|169.01|166.61|166.47|164.07|0
1658778900000|2022-07-25 19:55:00|169.11|166.71|170.09|167.69|171.17|168.77|169.01|166.61|0
1658779200000|2022-07-25 20:00:00|170.48|168.08|172.76|170.36|172.76|170.36|170.48|168.08|0
1658779500000|2022-07-25 20:05:00|172.56|170.16|172.27|169.87|173.81|171.41|171.96|169.56|0
1658779800000|2022-07-25 20:10:00|172.37|169.97|172.17|169.77|172.67|170.27|171.87|169.47|0
1658780100000|2022-07-25 20:15:00|172.57|169.87|168.53|165.73|172.87|170.07|168.14|165.34|0
1658780400000|2022-07-25 20:20:00|168.48|165.68|168.43|165.63|169.8|167|167.94|165.14|0
1658780700000|2022-07-25 20:25:00|168.33|165.53|168.08|165.28|168.82|166.02|167.94|165.14|0
1658781000000|2022-07-25 20:30:00|168.04|165.24|167.94|165.14|168.23|165.43|167.5|164.7|0
1658781300000|2022-07-25 20:35:00|168.08|165.28|168.13|165.33|168.23|165.43|167.84|165.04|0
1658781600000|2022-07-25 20:40:00|168.08|165.28|168.52|165.72|168.52|165.72|168.03|165.23|0
1658781900000|2022-07-25 20:45:00|168.62|165.82|168.52|165.72|168.71|165.91|168.52|165.72|0
1658782200000|2022-07-25 20:50:00|168.42|165.62|168.03|165.23|168.71|165.91|167.73|164.93|0
1658782500000|2022-07-25 20:55:00|167.93|165.13|167.68|164.88|168.27|165.47|167.63|164.83|0
1658782800000|2022-07-25 21:00:00|167.74|164.94|167.74|164.94|167.77|164.97|167.64|164.84|0
1658783100000|2022-07-25 21:05:00|167.76|164.96|166.95|164.15|167.76|164.96|166.9|164.1|0
1658783400000|2022-07-25 21:10:00|166.83|164.03|166.42|163.62|167.01|164.21|166.42|163.62|0
1658783700000|2022-07-25 21:15:00|166.33|163.53|166.15|163.35|166.33|163.53|166.02|163.22|0
1658784000000|2022-07-25 21:20:00|166.05|163.25|166.25|163.45|166.34|163.54|165.97|163.17|0
1658784300000|2022-07-25 21:25:00|166.26|163.46|166.24|163.44|166.32|163.52|165.97|163.17|0
1658784600000|2022-07-25 21:30:00|166.25|163.45|165.81|163.01|166.25|163.45|165.81|163.01|0
1658784900000|2022-07-25 21:35:00|165.85|163.05|165.44|162.64|165.85|163.05|165.37|162.57|0
1658785200000|2022-07-25 21:40:00|165.4|162.6|165.28|162.48|165.45|162.65|165.03|162.23|0
1658785500000|2022-07-25 21:45:00|165.37|162.57|165.01|162.21|165.37|162.57|164.83|162.03|0
1658785800000|2022-07-25 21:50:00|165|162.2|165.3|162.5|165.44|162.64|165|162.2|0
1658786100000|2022-07-25 21:55:00|165.27|162.47|165.4|162.6|165.64|162.84|165.22|162.42|0
1658786400000|2022-07-25 22:00:00|166.2|163.4|165.67|162.87|166.64|163.84|165.28|162.48|0
1658786700000|2022-07-25 22:05:00|165.62|162.82|165.86|163.06|166.05|163.25|165.62|162.82|0
1658787000000|2022-07-25 22:10:00|165.96|163.16|165.86|163.06|166.15|163.35|165.37|162.57|0
1658787300000|2022-07-25 22:15:00|165.95|163.15|166.34|163.54|166.54|163.74|165.95|163.15|0
1658787600000|2022-07-25 22:20:00|166.24|163.44|165.85|163.05|166.24|163.44|165.85|163.05|0
1658787900000|2022-07-25 22:25:00|165.76|162.96|165.56|162.76|165.76|162.96|165.47|162.67|0
1658788200000|2022-07-25 22:30:00|165.47|162.67|166.14|163.34|166.43|163.63|165.27|162.47|0
1658788500000|2022-07-25 22:35:00|166.24|163.44|166.33|163.53|166.82|164.02|166.19|163.39|0
1658788800000|2022-07-25 22:40:00|166.43|163.63|166.23|163.43|166.43|163.63|166.04|163.24|0
1658789100000|2022-07-25 22:45:00|166.33|163.53|165.94|163.14|166.33|163.53|165.84|163.04|0
1658789400000|2022-07-25 22:50:00|165.89|163.09|165.75|162.95|165.89|163.09|165.6|162.8|0
1658789700000|2022-07-25 22:55:00|165.65|162.85|166.42|163.62|166.47|163.67|165.55|162.75|0
1658790000000|2022-07-25 23:00:00|166.33|163.53|166.27|163.47|166.33|163.53|166.03|163.23|0
1658790300000|2022-07-25 23:05:00|166.42|163.62|166.03|163.23|166.47|163.67|165.93|163.13|0
1658790600000|2022-07-25 23:10:00|165.93|163.13|165.93|163.13|166.13|163.33|165.74|162.94|0
1658790900000|2022-07-25 23:15:00|165.84|163.04|165.83|163.03|165.84|163.04|165.64|162.84|0
1658791200000|2022-07-25 23:20:00|165.78|162.98|165.83|163.03|165.83|163.03|165.64|162.84|0
1658791500000|2022-07-25 23:25:00|165.73|162.93|164.86|162.06|165.73|162.93|164.77|161.97|0
1658791800000|2022-07-25 23:30:00|164.77|161.97|165.25|162.45|165.25|162.45|164.52|161.72|0
1658792100000|2022-07-25 23:35:00|165.15|162.35|164.76|161.96|165.15|162.35|164.57|161.77|0
1658792400000|2022-07-25 23:40:00|164.71|161.91|164.67|161.87|164.76|161.96|164.47|161.67|0
1658792700000|2022-07-25 23:45:00|164.66|161.86|165.05|162.25|165.24|162.44|164.66|161.86|0
1658793000000|2022-07-25 23:50:00|165|162.2|165.05|162.25|165.24|162.44|164.71|161.91|0
1658793300000|2022-07-25 23:55:00|164.95|162.15|165.43|162.63|165.53|162.73|164.95|162.15|0
1658793600000|2022-07-26 00:00:00|165.33|162.53|165.82|163.02|165.82|163.02|165.14|162.34|0
1658793900000|2022-07-26 00:05:00|165.91|163.11|165.72|162.92|166.2|163.4|165.09|162.29|0
1658794200000|2022-07-26 00:10:00|165.67|162.87|165.14|162.34|165.81|163.01|164.94|162.14|0
1658794500000|2022-07-26 00:15:00|165.04|162.24|165.13|162.33|165.52|162.72|164.08|161.28|0
1658794800000|2022-07-26 00:20:00|165.18|162.38|164.07|161.27|165.33|162.53|164.07|161.27|0
1658795100000|2022-07-26 00:25:00|164.17|161.37|164.94|162.14|165.13|162.33|164.17|161.37|0
1658795400000|2022-07-26 00:30:00|164.98|162.18|164.07|161.27|165.13|162.33|163.88|161.08|0
1658795700000|2022-07-26 00:35:00|163.97|161.17|164.36|161.56|164.55|161.75|163.59|160.79|0
1658796000000|2022-07-26 00:40:00|164.45|161.65|164.11|161.31|164.64|161.84|164.07|161.27|0
1658796300000|2022-07-26 00:45:00|164.06|161.26|163.58|160.78|164.06|161.26|163.1|160.3|0
1658796600000|2022-07-26 00:50:00|163.63|160.83|163.58|160.78|163.87|161.07|163.2|160.4|0
1658796900000|2022-07-26 00:55:00|163.53|160.73|164.06|161.26|164.16|161.36|163.29|160.49|0
1658797200000|2022-07-26 01:00:00|164.01|161.21|164.35|161.55|164.64|161.84|163.87|161.07|0
1658797500000|2022-07-26 01:05:00|164.49|161.69|164.63|161.83|164.63|161.83|164.06|161.26|0
1658797800000|2022-07-26 01:10:00|164.78|161.98|164.92|162.12|165.11|162.31|164.54|161.74|0
1658798100000|2022-07-26 01:15:00|165.02|162.22|165.35|162.55|165.5|162.7|164.82|162.02|0
1658798400000|2022-07-26 01:20:00|165.3|162.5|165.69|162.89|166.18|163.38|165.3|162.5|0
1658798700000|2022-07-26 01:25:00|165.79|162.99|166.56|163.76|166.75|163.95|165.5|162.7|0
1658799000000|2022-07-26 01:30:00|166.66|163.86|166.07|163.27|166.85|164.05|165.83|163.03|0
1658799300000|2022-07-26 01:35:00|166.12|163.32|165.78|162.98|166.17|163.37|165.59|162.79|0
1658799600000|2022-07-26 01:40:00|165.73|162.93|166.46|163.66|166.65|163.85|165.49|162.69|0
1658799900000|2022-07-26 01:45:00|166.41|163.61|165.58|162.78|166.41|163.61|165.39|162.59|0
1658800200000|2022-07-26 01:50:00|165.63|162.83|165.49|162.69|165.78|162.98|165.29|162.49|0
1658800500000|2022-07-26 01:55:00|165.48|162.68|165.29|162.49|165.58|162.78|164.9|162.1|0
1658800800000|2022-07-26 02:00:00|165.24|162.44|164.56|161.76|165.29|162.49|164.42|161.62|0
1658801100000|2022-07-26 02:05:00|164.42|161.62|165.38|162.58|165.48|162.68|164.42|161.62|0
1658801400000|2022-07-26 02:10:00|165.58|162.78|165.77|162.97|165.77|162.97|165.19|162.39|0
1658801700000|2022-07-26 02:15:00|165.67|162.87|165.38|162.58|165.77|162.97|165.19|162.39|0
1658802000000|2022-07-26 02:20:00|165.48|162.68|165.71|162.91|165.86|163.06|165.09|162.29|0
1658802300000|2022-07-26 02:25:00|165.67|162.87|165.76|162.96|165.96|163.16|165.57|162.77|0
1658802600000|2022-07-26 02:30:00|165.67|162.87|165.95|163.15|166.15|163.35|165.37|162.57|0
1658802900000|2022-07-26 02:35:00|166.05|163.25|166.73|163.93|167.31|164.51|166.05|163.25|0
1658803200000|2022-07-26 02:40:00|166.77|163.97|166.82|164.02|167.41|164.61|166.73|163.93|0
1658803500000|2022-07-26 02:45:00|166.92|164.12|167.6|164.8|167.6|164.8|166.92|164.12|0
1658803800000|2022-07-26 02:50:00|167.55|164.75|167.26|164.46|167.7|164.9|167.26|164.46|0
1658804100000|2022-07-26 02:55:00|167.21|164.41|166.72|163.92|167.26|164.46|166.53|163.73|0
1658804400000|2022-07-26 03:00:00|166.67|163.87|166.82|164.02|167.11|164.31|166.52|163.72|0
1658804700000|2022-07-26 03:05:00|166.91|164.11|167.01|164.21|167.3|164.5|166.91|164.11|0
1658805000000|2022-07-26 03:10:00|167.06|164.26|167.35|164.55|167.49|164.69|167.05|164.25|0
1658805300000|2022-07-26 03:15:00|167.25|164.45|167.2|164.4|167.4|164.6|167.05|164.25|0
1658805600000|2022-07-26 03:20:00|167.1|164.3|167|164.2|167.3|164.5|166.91|164.11|0
1658805900000|2022-07-26 03:25:00|167.1|164.3|167.1|164.3|167.1|164.3|166.71|163.91|0
1658806200000|2022-07-26 03:30:00|167.2|164.4|167.05|164.25|167.29|164.49|166.95|164.15|0
1658806500000|2022-07-26 03:35:00|167.1|164.3|166.65|163.85|167.29|164.49|166.65|163.85|0
1658806800000|2022-07-26 03:40:00|166.71|163.91|166.61|163.81|166.75|163.95|166.12|163.32|0
1658807100000|2022-07-26 03:45:00|166.51|163.71|166.12|163.32|166.51|163.71|166.12|163.32|0
1658807400000|2022-07-26 03:50:00|166.02|163.22|166.21|163.41|166.31|163.51|166.02|163.22|0
1658807700000|2022-07-26 03:55:00|166.26|163.46|166.6|163.8|166.6|163.8|166.21|163.41|0
1658808000000|2022-07-26 04:00:00|166.7|163.9|166.31|163.51|166.74|163.94|166.31|163.51|0
1658808300000|2022-07-26 04:05:00|166.35|163.55|166.21|163.41|166.45|163.65|166.11|163.31|0
1658808600000|2022-07-26 04:10:00|166.26|163.46|166.25|163.45|166.4|163.6|166.21|163.41|0
1658808900000|2022-07-26 04:15:00|166.21|163.41|165.91|163.11|166.3|163.5|165.91|163.11|0
1658809200000|2022-07-26 04:20:00|165.82|163.02|165.91|163.11|166.01|163.21|165.62|162.82|0
1658809500000|2022-07-26 04:25:00|165.82|163.02|165.52|162.72|165.82|163.02|165.43|162.63|0
1658809800000|2022-07-26 04:30:00|165.62|162.82|165.81|163.01|165.91|163.11|165.62|162.82|0
1658810100000|2022-07-26 04:35:00|165.71|162.91|165.62|162.82|165.81|163.01|165.62|162.82|0
1658810400000|2022-07-26 04:40:00|165.66|162.86|165.81|163.01|165.81|163.01|165.62|162.82|0
1658810700000|2022-07-26 04:45:00|165.9|163.1|166|163.2|166.1|163.3|165.9|163.1|0
1658811000000|2022-07-26 04:50:00|166.1|163.3|166.29|163.49|166.48|163.68|166.1|163.3|0
1658811300000|2022-07-26 04:55:00|166.39|163.59|166.38|163.58|166.63|163.83|166.29|163.49|0
1658811600000|2022-07-26 05:00:00|166.33|163.53|166.87|164.07|167.06|164.26|166.29|163.49|0
1658811900000|2022-07-26 05:05:00|166.97|164.17|166.09|163.29|166.97|164.17|165.94|163.14|0
1658812200000|2022-07-26 05:10:00|166.19|163.39|166.18|163.38|166.48|163.68|165.8|163|0
1658812500000|2022-07-26 05:15:00|166.28|163.48|165.93|163.13|166.76|163.96|165.79|162.99|0
1658812800000|2022-07-26 05:20:00|166.08|163.28|166.27|163.47|166.47|163.67|165.79|162.99|0
1658813100000|2022-07-26 05:25:00|166.37|163.57|166.56|163.76|166.76|163.96|166.27|163.47|0
1658813400000|2022-07-26 05:30:00|166.76|163.96|166.7|163.9|166.76|163.96|166.22|163.42|0
1658813700000|2022-07-26 05:35:00|166.75|163.95|166.17|163.37|166.95|164.15|166.17|163.37|0
1658814000000|2022-07-26 05:40:00|166.27|163.47|166.56|163.76|166.56|163.76|166.07|163.27|0
1658814300000|2022-07-26 05:45:00|166.46|163.66|166.7|163.9|166.85|164.05|166.36|163.56|0
1658814600000|2022-07-26 05:50:00|166.65|163.85|167.04|164.24|167.14|164.34|166.55|163.75|0
1658814900000|2022-07-26 05:55:00|167.13|164.33|167.04|164.24|167.47|164.67|166.79|163.99|0
1658815200000|2022-07-26 06:00:00|166.84|164.04|167.42|164.62|168.11|165.31|166.74|163.94|0
1658815500000|2022-07-26 06:05:00|167.33|164.53|166.69|163.89|167.42|164.62|166.69|163.89|0
1658815800000|2022-07-26 06:10:00|166.64|163.84|166.54|163.74|166.93|164.13|166.35|163.55|0
1658816100000|2022-07-26 06:15:00|166.49|163.69|166.1|163.3|166.69|163.89|165.96|163.16|0
1658816400000|2022-07-26 06:20:00|166.16|163.36|166.37|163.57|167.08|164.28|164.85|162.05|0
1658816700000|2022-07-26 06:25:00|166.47|163.67|167.05|164.25|167.09|164.29|166.37|163.57|0
1658817000000|2022-07-26 06:30:00|166.95|164.15|166.32|163.52|167.24|164.44|166.17|163.37|0
1658817300000|2022-07-26 06:35:00|166.22|163.42|166.85|164.05|167.04|164.24|165.49|162.69|0
1658817600000|2022-07-26 06:40:00|166.75|163.95|166.89|164.09|167.14|164.34|166.56|163.76|0
1658817900000|2022-07-26 06:45:00|166.94|164.14|166.36|163.56|167.04|164.24|166.21|163.41|0
1658818200000|2022-07-26 06:50:00|166.17|163.37|166.26|163.46|166.6|163.8|166.07|163.27|0
1658818500000|2022-07-26 06:55:00|166.21|163.41|166.45|163.65|166.55|163.75|165.82|163.02|0
1658818800000|2022-07-26 07:00:00|166.55|163.75|167.03|164.23|167.81|165.01|166.16|163.36|0
1658819100000|2022-07-26 07:05:00|166.83|164.43|166.35|163.95|167.22|164.82|166.15|163.75|0
1658819400000|2022-07-26 07:10:00|166.39|163.99|165.76|163.36|166.73|164.33|165.67|163.27|0
1658819700000|2022-07-26 07:15:00|165.67|163.27|167.17|164.77|167.17|164.77|165.18|162.78|0
1658820000000|2022-07-26 07:20:00|167.22|164.82|166.78|164.38|167.61|165.21|166.58|164.18|0
1658820300000|2022-07-26 07:25:00|166.73|164.33|167.12|164.72|167.9|165.5|166.73|164.33|0
1658820600000|2022-07-26 07:30:00|167.07|164.67|167.11|164.71|167.89|165.49|166.73|164.33|0
1658820900000|2022-07-26 07:35:00|167.02|164.62|166.63|164.23|167.26|164.86|166.24|163.84|0
1658821200000|2022-07-26 07:40:00|166.72|164.32|166.43|164.03|167.16|164.76|166.33|163.93|0
1658821500000|2022-07-26 07:45:00|166.33|163.93|167.4|165|167.5|165.1|166.33|163.93|0
1658821800000|2022-07-26 07:50:00|167.5|165.1|167.89|165.49|167.99|165.59|167.5|165.1|0
1658822100000|2022-07-26 07:55:00|167.79|165.39|168.08|165.68|168.57|166.17|167.59|165.19|0
1658822400000|2022-07-26 08:00:00|167.98|165.58|167.39|164.99|168.18|165.78|167.3|164.9|0
1658822700000|2022-07-26 08:05:00|167.34|164.94|166.71|164.31|167.49|165.09|166.42|164.02|0
1658823000000|2022-07-26 08:10:00|166.61|164.21|166.03|163.63|166.91|164.51|165.84|163.44|0
1658823300000|2022-07-26 08:15:00|165.93|163.53|166.42|164.02|166.42|164.02|165.55|163.15|0
1658823600000|2022-07-26 08:20:00|166.37|163.97|166.61|164.21|166.8|164.4|166.22|163.82|0
1658823900000|2022-07-26 08:25:00|166.66|164.26|166.9|164.5|167.09|164.69|166.41|164.01|0
1658824200000|2022-07-26 08:30:00|166.8|164.4|167.38|164.98|167.68|165.28|166.7|164.3|0
1658824500000|2022-07-26 08:35:00|167.29|164.89|167.09|164.69|167.38|164.98|166.7|164.3|0
1658824800000|2022-07-26 08:40:00|167.19|164.79|167.23|164.83|167.38|164.98|166.94|164.54|0
1658825100000|2022-07-26 08:45:00|167.19|164.79|166.89|164.49|167.38|164.98|166.6|164.2|0
1658825400000|2022-07-26 08:50:00|166.94|164.54|167.38|164.98|167.38|164.98|166.79|164.39|0
1658825700000|2022-07-26 08:55:00|167.42|165.02|167.03|164.63|167.67|165.27|166.98|164.58|0
1658826000000|2022-07-26 09:00:00|167.08|164.68|168.45|166.05|168.45|166.05|167.08|164.68|0
1658826300000|2022-07-26 09:05:00|168.35|165.95|168.05|165.65|168.84|166.44|167.71|165.31|0
1658826600000|2022-07-26 09:10:00|167.96|165.56|167.71|165.31|168.25|165.85|167.37|164.97|0
1658826900000|2022-07-26 09:15:00|167.66|165.26|167.17|164.77|167.81|165.41|166.98|164.58|0
1658827200000|2022-07-26 09:20:00|167.07|164.67|167.07|164.67|167.46|165.06|166.78|164.38|0
1658827500000|2022-07-26 09:25:00|166.98|164.58|166.49|164.09|167.07|164.67|166.29|163.89|0
1658827800000|2022-07-26 09:30:00|166.39|163.99|166.14|163.74|166.58|164.18|165.9|163.5|0
1658828100000|2022-07-26 09:35:00|166.19|163.79|166.39|163.99|166.58|164.18|165.61|163.21|0
1658828400000|2022-07-26 09:40:00|166.43|164.03|166.77|164.37|166.87|164.47|166.29|163.89|0
1658828700000|2022-07-26 09:45:00|166.68|164.28|167.26|164.86|167.75|165.35|166.68|164.28|0
1658829000000|2022-07-26 09:50:00|167.16|164.76|167.65|165.25|167.74|165.34|167.16|164.76|0
1658829300000|2022-07-26 09:55:00|167.55|165.15|167.55|165.15|167.65|165.25|167.35|164.95|0
1658829600000|2022-07-26 10:00:00|167.4|165|167.49|165.09|167.74|165.34|167.16|164.76|0
1658829900000|2022-07-26 10:05:00|167.45|165.05|167.25|164.85|168.23|165.83|166.86|164.46|0
1658830200000|2022-07-26 10:10:00|167.45|165.05|166.57|164.17|167.83|165.43|166.57|164.17|0
1658830500000|2022-07-26 10:15:00|166.52|164.12|165.69|163.29|166.86|164.46|165.6|163.2|0
1658830800000|2022-07-26 10:20:00|165.6|163.2|164.05|161.65|165.6|163.2|163.96|161.56|0
1658831100000|2022-07-26 10:25:00|164.1|161.7|164.67|162.27|164.82|162.42|163.47|161.07|0
1658831400000|2022-07-26 10:30:00|164.53|162.13|164.05|161.65|165.3|162.9|163.76|161.36|0
1658831700000|2022-07-26 10:35:00|163.95|161.55|163.85|161.45|164.09|161.69|163.42|161.02|0
1658832000000|2022-07-26 10:40:00|163.95|161.55|164.47|162.07|164.53|162.13|163.37|160.97|0
1658832300000|2022-07-26 10:45:00|164.53|162.13|165.1|162.7|165.3|162.9|164.53|162.13|0
1658832600000|2022-07-26 10:50:00|165.01|162.61|165.68|163.28|165.87|163.47|164.47|162.07|0
1658832900000|2022-07-26 10:55:00|165.58|163.18|165.29|162.89|165.68|163.28|165|162.6|0
1658833200000|2022-07-26 11:00:00|165.19|162.79|165.87|163.47|165.97|163.57|163.85|161.45|0
1658833500000|2022-07-26 11:05:00|165.72|163.32|165.29|162.89|166.06|163.66|165.09|162.69|0
1658833800000|2022-07-26 11:10:00|165.24|162.84|164.51|162.11|165.48|163.08|163.94|161.54|0
1658834100000|2022-07-26 11:15:00|164.61|162.21|164.22|161.82|165.19|162.79|164.22|161.82|0
1658834400000|2022-07-26 11:20:00|164.13|161.73|164.51|162.11|164.9|162.5|164.13|161.73|0
1658834700000|2022-07-26 11:25:00|164.61|162.21|165.47|163.07|165.86|163.46|164.51|162.11|0
1658835000000|2022-07-26 11:30:00|165.57|163.17|165.76|163.36|166.15|163.75|165.57|163.17|0
1658835300000|2022-07-26 11:35:00|165.67|163.27|165.81|163.41|165.95|163.55|165.37|162.97|0
1658835600000|2022-07-26 11:40:00|165.86|163.46|165.47|163.07|165.95|163.55|165.03|162.63|0
1658835900000|2022-07-26 11:45:00|165.56|163.16|166.05|163.65|166.05|163.65|165.47|163.07|0
1658836200000|2022-07-26 11:50:00|166.09|163.69|165.75|163.35|166.53|164.13|165.61|163.21|0
1658836500000|2022-07-26 11:55:00|165.66|163.26|164.79|162.39|165.75|163.35|164.64|162.24|0
1658836800000|2022-07-26 12:00:00|164.69|162.29|165.27|162.87|165.27|162.87|164.59|162.19|0
1658837100000|2022-07-26 12:05:00|165.36|162.96|165.65|163.25|165.85|163.45|165.27|162.87|0
1658837400000|2022-07-26 12:10:00|165.75|163.35|165.55|163.15|166.14|163.74|165.55|163.15|0
1658837700000|2022-07-26 12:15:00|165.5|163.1|164.3|161.9|165.75|163.35|164.1|161.7|0
1658838000000|2022-07-26 12:20:00|164.2|161.8|165.55|163.15|165.55|163.15|164.2|161.8|0
1658838300000|2022-07-26 12:25:00|165.36|162.96|165.64|163.24|166.03|163.63|165.36|162.96|0
1658838600000|2022-07-26 12:30:00|165.55|163.15|166.13|163.73|166.22|163.82|165.55|163.15|0
1658838900000|2022-07-26 12:35:00|166.22|163.82|166.32|163.92|166.76|164.36|165.83|163.43|0
1658839200000|2022-07-26 12:40:00|166.22|163.82|164.96|162.56|166.32|163.92|164.96|162.56|0
1658839500000|2022-07-26 12:45:00|165.06|162.66|163.8|161.4|165.16|162.76|163.61|161.21|0
1658839800000|2022-07-26 12:50:00|163.71|161.31|164.09|161.69|164.48|162.08|163.23|160.83|0
1658840100000|2022-07-26 12:55:00|163.99|161.59|164.76|162.36|164.76|162.36|163.8|161.4|0
1658840400000|2022-07-26 13:00:00|164.67|162.27|165.24|162.84|165.25|162.85|161.5|159.1|0
1658840700000|2022-07-26 13:05:00|165.44|163.04|163.99|161.59|165.63|163.23|163.89|161.49|0
1658841000000|2022-07-26 13:10:00|163.89|161.49|162.93|160.53|164.28|161.88|162.74|160.34|0
1658841300000|2022-07-26 13:15:00|162.84|160.44|162.64|160.24|162.93|160.53|162.36|159.96|0
1658841600000|2022-07-26 13:20:00|162.74|160.34|162.74|160.34|163.31|160.91|162.64|160.24|0
1658841900000|2022-07-26 13:25:00|162.93|160.53|164.17|161.77|164.46|162.06|161.97|159.57|0
1658842200000|2022-07-26 13:30:00|163.79|161.39|161.48|159.08|164.95|162.55|159.88|157.48|0
1658842500000|2022-07-26 13:35:00|161.38|158.98|163|160.6|163.29|160.89|160.62|158.22|0
1658842800000|2022-07-26 13:40:00|163.19|160.79|161.19|158.79|163.96|161.56|161.19|158.79|0
1658843100000|2022-07-26 13:45:00|161|158.6|160.84|158.44|161.22|158.82|159.1|156.7|0
1658843400000|2022-07-26 13:50:00|160.94|158.54|162.17|159.77|163.61|161.21|160.84|158.44|0
1658843700000|2022-07-26 13:55:00|162.27|159.87|162.27|159.87|162.94|160.54|161.31|158.91|0
1658844000000|2022-07-26 14:00:00|161.5|159.1|163.32|160.92|164.08|161.68|159.32|156.92|0
1658844300000|2022-07-26 14:05:00|163.41|161.01|162.64|160.24|163.79|161.39|162.36|159.96|0
1658844600000|2022-07-26 14:10:00|162.55|160.15|160.64|158.24|163.6|161.2|160.17|157.77|0
1658844900000|2022-07-26 14:15:00|160.55|158.15|160.74|158.34|161.78|159.38|160.17|157.77|0
1658845200000|2022-07-26 14:20:00|160.83|158.43|158.84|156.44|161.02|158.62|158.75|156.35|0
1658845500000|2022-07-26 14:25:00|158.94|156.54|159.5|157.1|159.97|157.57|158.56|156.16|0
1658845800000|2022-07-26 14:30:00|159.31|156.91|158.7|156.3|159.78|157.38|158.09|155.69|0
1658846100000|2022-07-26 14:35:00|158.65|156.25|159.03|156.63|159.78|157.38|158.18|155.78|0
1658846400000|2022-07-26 14:40:00|158.93|156.53|159.4|157|160.06|157.66|158.46|156.06|0
1658846700000|2022-07-26 14:45:00|159.5|157.1|159.68|157.28|160.44|158.04|159.4|157|0
1658847000000|2022-07-26 14:50:00|159.59|157.19|158.55|156.15|160.25|157.85|158.55|156.15|0
1658847300000|2022-07-26 14:55:00|158.27|155.87|160.91|158.51|160.91|158.51|157.99|155.59|0
1658847600000|2022-07-26 15:00:00|160.72|158.32|159.3|156.9|161.58|159.18|159.3|156.9|0
1658847900000|2022-07-26 15:05:00|159.21|156.81|157.7|155.3|159.21|156.81|157.23|154.83|0
1658848200000|2022-07-26 15:10:00|157.79|155.39|158.05|155.65|158.72|156.32|157.3|154.9|0
1658848500000|2022-07-26 15:15:00|157.96|155.56|157.58|155.18|158.61|156.21|157.3|154.9|0
1658848800000|2022-07-26 15:20:00|157.48|155.08|156.27|153.87|157.86|155.46|156.08|153.68|0
1658849100000|2022-07-26 15:25:00|156.36|153.96|155.41|153.01|156.45|154.05|154.21|151.81|0
1658849400000|2022-07-26 15:30:00|155.04|152.64|155.5|153.1|155.59|153.19|154.11|151.71|0
1658849700000|2022-07-26 15:35:00|155.4|153|154.48|152.08|155.59|153.19|153.92|151.52|0
1658850000000|2022-07-26 15:40:00|154.38|151.98|155.31|152.91|155.87|153.47|154.2|151.8|0
1658850300000|2022-07-26 15:45:00|155.03|152.63|154.1|151.7|155.4|153|154.01|151.61|0
1658850600000|2022-07-26 15:50:00|153.92|151.52|152.54|150.14|154.84|152.44|152.17|149.77|0
1658850900000|2022-07-26 15:55:00|152.45|150.05|152.45|150.05|153.55|151.15|152.26|149.86|0
1658851200000|2022-07-26 16:00:00|152.35|149.95|153.55|151.15|153.55|151.15|151.8|149.4|0
1658851500000|2022-07-26 16:05:00|153.45|151.05|153.18|150.78|153.91|151.51|152.35|149.95|0
1658851800000|2022-07-26 16:10:00|153.08|150.68|152.71|150.31|153.18|150.78|151.98|149.58|0
1658852100000|2022-07-26 16:15:00|152.81|150.41|153.68|151.28|154.28|151.88|152.71|150.31|0
1658852400000|2022-07-26 16:20:00|153.63|151.23|154.65|152.25|154.83|152.43|152.8|150.4|0
1658852700000|2022-07-26 16:25:00|154.74|152.34|154.74|152.34|155.11|152.71|153.81|151.41|0
1658853000000|2022-07-26 16:30:00|154.83|152.43|156.22|153.82|156.22|153.82|154.83|152.43|0
1658853300000|2022-07-26 16:35:00|156.31|153.91|155.2|152.8|156.5|154.1|155.2|152.8|0
1658853600000|2022-07-26 16:40:00|155.1|152.7|153.99|151.59|155.1|152.7|153.9|151.5|0
1658853900000|2022-07-26 16:45:00|154.08|151.68|154.41|152.01|154.78|152.38|153.02|150.62|0
1658854200000|2022-07-26 16:50:00|154.5|152.1|153.99|151.59|155.33|152.93|153.53|151.13|0
1658854500000|2022-07-26 16:55:00|153.9|151.5|153.81|151.41|154.46|152.06|153.53|151.13|0
1658854800000|2022-07-26 17:00:00|153.9|151.5|155.2|152.8|155.2|152.8|153.34|150.94|0
1658855100000|2022-07-26 17:05:00|155.29|152.89|155.85|153.45|155.94|153.54|154.45|152.05|0
1658855400000|2022-07-26 17:10:00|156.04|153.64|154.91|152.51|156.6|154.2|154.82|152.42|0
1658855700000|2022-07-26 17:15:00|155.01|152.61|154.08|151.68|155.01|152.61|153.98|151.58|0
1658856000000|2022-07-26 17:20:00|154.17|151.77|155.19|152.79|155.94|153.54|153.89|151.49|0
1658856300000|2022-07-26 17:25:00|155|152.6|156.03|153.63|156.31|153.91|154.63|152.23|0
1658856600000|2022-07-26 17:30:00|156.12|153.72|153.61|151.21|156.31|153.91|153.61|151.21|0
1658856900000|2022-07-26 17:35:00|153.52|151.12|153.51|151.11|154.26|151.86|153.24|150.84|0
1658857200000|2022-07-26 17:40:00|153.42|151.02|153.88|151.48|153.98|151.58|153.14|150.74|0
1658857500000|2022-07-26 17:45:00|153.97|151.57|152.96|150.56|153.97|151.57|152.68|150.28|0
1658857800000|2022-07-26 17:50:00|153.05|150.65|153.51|151.11|153.97|151.57|152.68|150.28|0
1658858100000|2022-07-26 17:55:00|153.6|151.2|152.58|150.18|153.88|151.48|152.58|150.18|0
1658858400000|2022-07-26 18:00:00|152.68|150.28|155.36|152.96|155.64|153.24|152.58|150.18|0
1658858700000|2022-07-26 18:05:00|155.46|153.06|152.76|150.36|156.48|154.08|152.67|150.27|0
1658859000000|2022-07-26 18:10:00|152.86|150.46|153.04|150.64|153.69|151.29|152.49|150.09|0
1658859300000|2022-07-26 18:15:00|152.95|150.55|151.56|149.16|153.13|150.73|151.38|148.98|0
1658859600000|2022-07-26 18:20:00|151.47|149.07|151.65|149.25|152.02|149.62|150.92|148.52|0
1658859900000|2022-07-26 18:25:00|151.56|149.16|149.91|147.51|151.75|149.35|149.82|147.42|0
1658860200000|2022-07-26 18:30:00|149.82|147.42|149.28|146.88|150.01|147.61|149.09|146.69|0
1658860500000|2022-07-26 18:35:00|149.19|146.79|148.82|146.42|150|147.6|148.82|146.42|0
1658860800000|2022-07-26 18:40:00|148.91|146.51|151.38|148.98|151.38|148.98|148.73|146.33|0
1658861100000|2022-07-26 18:45:00|151.29|148.89|150.17|147.77|151.29|148.89|150.17|147.77|0
1658861400000|2022-07-26 18:50:00|150.26|147.86|151.44|149.04|151.99|149.59|149.99|147.59|0
1658861700000|2022-07-26 18:55:00|151.35|148.95|151.81|149.41|151.9|149.5|150.71|148.31|0
1658862000000|2022-07-26 19:00:00|151.62|149.22|150.07|147.67|152.08|149.68|149.98|147.58|0
1658862300000|2022-07-26 19:05:00|150.16|147.76|149.8|147.4|150.43|148.03|148.98|146.58|0
1658862600000|2022-07-26 19:10:00|149.71|147.31|151.34|148.94|151.99|149.59|149.25|146.85|0
1658862900000|2022-07-26 19:15:00|151.44|149.04|151.62|149.22|152.35|149.95|151.25|148.85|0
1658863200000|2022-07-26 19:20:00|151.52|149.12|151.61|149.21|152.62|150.22|151.07|148.67|0
1658863500000|2022-07-26 19:25:00|151.52|149.12|151.98|149.58|152.07|149.67|150.79|148.39|0
1658863800000|2022-07-26 19:30:00|152.16|149.76|152.44|150.04|152.9|150.5|151.25|148.85|0
1658864100000|2022-07-26 19:35:00|152.34|149.94|153.17|150.77|153.26|150.86|151.7|149.3|0
1658864400000|2022-07-26 19:40:00|153.26|150.86|151.79|149.39|153.54|151.14|151.24|148.84|0
1658864700000|2022-07-26 19:45:00|151.7|149.3|151.74|149.34|152.48|150.08|150.33|147.93|0
1658865000000|2022-07-26 19:50:00|151.84|149.44|154.5|152.1|154.5|152.1|151.1|148.7|0
1658865300000|2022-07-26 19:55:00|154.41|152.01|151.92|149.52|155.24|152.84|151.19|148.79|0
1658865600000|2022-07-26 20:00:00|151.65|149.25|152.01|149.61|157.21|154.81|149.36|146.96|0
1658865900000|2022-07-26 20:05:00|151.96|149.56|155.52|153.12|156.18|153.78|151.87|149.47|0
1658866200000|2022-07-26 20:10:00|155.76|153.36|155.06|152.66|156.64|154.24|154.96|152.56|0
1658866500000|2022-07-26 20:15:00|155.63|152.83|155.44|152.64|156.28|153.48|154.88|152.08|0
1658866800000|2022-07-26 20:20:00|155.35|152.55|155.44|152.64|155.53|152.73|154.79|151.99|0
1658867100000|2022-07-26 20:25:00|155.53|152.73|155.67|152.87|155.72|152.92|154.93|152.13|0
1658867400000|2022-07-26 20:30:00|155.62|152.82|155.9|153.1|156|153.2|155.53|152.73|0
1658867700000|2022-07-26 20:35:00|155.99|153.19|156.5|153.7|157.02|154.22|155.9|153.1|0
1658868000000|2022-07-26 20:40:00|156.46|153.66|156.22|153.42|156.83|154.03|155.9|153.1|0
1658868300000|2022-07-26 20:45:00|156.36|153.56|157.02|154.22|157.16|154.36|156.13|153.33|0
1658868600000|2022-07-26 20:50:00|157.06|154.26|156.92|154.12|157.2|154.4|156.55|153.75|0
1658868900000|2022-07-26 20:55:00|156.73|153.93|158|155.2|158.19|155.39|156.55|153.75|0
1658869200000|2022-07-26 21:00:00|158.1|155.3|157.53|154.73|158.21|155.41|157.04|154.24|0
1658869500000|2022-07-26 21:05:00|157.65|154.85|158.29|155.49|158.29|155.49|157.56|154.76|0
1658869800000|2022-07-26 21:10:00|158.2|155.4|158.22|155.42|158.33|155.53|158.2|155.4|0
1658870100000|2022-07-26 21:15:00|158.19|155.39|158.39|155.59|158.48|155.68|158.18|155.38|0
1658870400000|2022-07-26 21:20:00|158.37|155.57|158.08|155.28|158.59|155.79|158.03|155.23|0
1658870700000|2022-07-26 21:25:00|158.43|155.63|158.62|155.82|158.74|155.94|158.29|155.49|0
1658871000000|2022-07-26 21:30:00|158.44|155.64|158.53|155.73|158.72|155.92|158.37|155.57|0
1658871300000|2022-07-26 21:35:00|158.64|155.84|158.27|155.47|158.64|155.84|158.09|155.29|0
1658871600000|2022-07-26 21:40:00|158.24|155.44|157.45|154.65|158.25|155.45|157.2|154.4|0
1658871900000|2022-07-26 21:45:00|157.44|154.64|157.52|154.72|157.62|154.82|157.36|154.56|0
1658872200000|2022-07-26 21:50:00|157.51|154.71|157.53|154.73|157.53|154.73|157.41|154.61|0
1658872500000|2022-07-26 21:55:00|157.54|154.74|158.27|155.47|158.44|155.64|157.54|154.74|0
1658872800000|2022-07-26 22:00:00|158.54|155.74|160.34|157.54|160.39|157.59|158.4|155.6|0
1658873100000|2022-07-26 22:05:00|160.39|157.59|163.83|161.03|163.92|161.12|160.39|157.59|0
1658873400000|2022-07-26 22:10:00|164.79|161.99|163.74|160.94|165.57|162.77|163.41|160.61|0
1658873700000|2022-07-26 22:15:00|163.69|160.89|162.39|159.59|163.69|160.89|162.35|159.55|0
1658874000000|2022-07-26 22:20:00|162.35|159.55|162.54|159.74|162.73|159.93|162.06|159.26|0
1658874300000|2022-07-26 22:25:00|162.58|159.78|161.77|158.97|162.58|159.78|161.77|158.97|0
1658874600000|2022-07-26 22:30:00|161.96|159.16|162.73|159.93|162.73|159.93|161.86|159.06|0
1658874900000|2022-07-26 22:35:00|162.63|159.83|160.72|157.92|162.73|159.93|160.72|157.92|0
1658875200000|2022-07-26 22:40:00|160.76|157.96|160.33|157.53|160.91|158.11|159.86|157.06|0
1658875500000|2022-07-26 22:45:00|160.43|157.63|159.76|156.96|160.71|157.91|159.67|156.87|0
1658875800000|2022-07-26 22:50:00|159.86|157.06|159.48|156.68|159.95|157.15|159.29|156.49|0
1658876100000|2022-07-26 22:55:00|159.52|156.72|160.04|157.24|160.14|157.34|159.48|156.68|0
1658876400000|2022-07-26 23:00:00|160.23|157.43|159.95|157.15|160.8|158|159.95|157.15|0
1658876700000|2022-07-26 23:05:00|160.04|157.24|160.51|157.71|160.71|157.91|159.66|156.86|0
1658877000000|2022-07-26 23:10:00|160.42|157.62|161.08|158.28|161.28|158.48|160.23|157.43|0
1658877300000|2022-07-26 23:15:00|161.13|158.33|160.99|158.19|161.37|158.57|160.7|157.9|0
1658877600000|2022-07-26 23:20:00|161.03|158.23|160.84|158.04|161.08|158.28|160.51|157.71|0
1658877900000|2022-07-26 23:25:00|160.89|158.09|161.51|158.71|161.56|158.76|160.79|157.99|0
1658878200000|2022-07-26 23:30:00|161.56|158.76|161.75|158.95|162.13|159.33|161.56|158.76|0
1658878500000|2022-07-26 23:35:00|161.84|159.04|162.51|159.71|162.7|159.9|161.84|159.04|0
1658878800000|2022-07-26 23:40:00|162.61|159.81|162.75|159.95|163.08|160.28|162.51|159.71|0
1658879100000|2022-07-26 23:45:00|162.8|160|163.37|160.57|163.37|160.57|162.55|159.75|0
1658879400000|2022-07-26 23:50:00|163.47|160.67|163.95|161.15|163.95|161.15|163.37|160.57|0
1658879700000|2022-07-26 23:55:00|163.85|161.05|162.98|160.18|163.95|161.15|162.89|160.09|0
1658880000000|2022-07-27 00:00:00|163.03|160.23|161.73|158.93|163.37|160.57|161.54|158.74|0
1658880300000|2022-07-27 00:05:00|161.83|159.03|163.07|160.27|163.27|160.47|161.83|159.03|0
1658880600000|2022-07-27 00:10:00|162.98|160.18|162.93|160.13|163.17|160.37|162.59|159.79|0
1658880900000|2022-07-27 00:15:00|163.17|160.37|163.55|160.75|163.84|161.04|163.17|160.37|0
1658881200000|2022-07-27 00:20:00|163.65|160.85|163.36|160.56|163.94|161.14|162.88|160.08|0
1658881500000|2022-07-27 00:25:00|163.17|160.37|163.16|160.36|163.45|160.65|162.97|160.17|0
1658881800000|2022-07-27 00:30:00|163.11|160.31|163.2|160.4|163.29|160.49|162.39|159.59|0
1658882100000|2022-07-27 00:35:00|163.24|160.44|163.1|160.3|163.29|160.49|162.81|160.01|0
1658882400000|2022-07-27 00:40:00|163.14|160.34|163.58|160.78|163.58|160.78|162.81|160.01|0
1658882700000|2022-07-27 00:45:00|163.53|160.73|163.09|160.29|163.96|161.16|162.81|160.01|0
1658883000000|2022-07-27 00:50:00|163.19|160.39|163|160.2|163.43|160.63|162.95|160.15|0
1658883300000|2022-07-27 00:55:00|163.09|160.29|163.09|160.29|163.57|160.77|163.09|160.29|0
1658883600000|2022-07-27 01:00:00|163.19|160.39|163.33|160.53|163.57|160.77|162.99|160.19|0
1658883900000|2022-07-27 01:05:00|163.28|160.48|163.09|160.29|163.28|160.48|162.89|160.09|0
1658884200000|2022-07-27 01:10:00|163.04|160.24|162.7|159.9|163.18|160.38|162.7|159.9|0
1658884500000|2022-07-27 01:15:00|162.8|160|162.12|159.32|162.8|160|161.84|159.04|0
1658884800000|2022-07-27 01:20:00|162.22|159.42|161.64|158.84|162.32|159.52|161.55|158.75|0
1658885100000|2022-07-27 01:25:00|161.74|158.94|161.36|158.56|161.74|158.94|161.07|158.27|0
1658885400000|2022-07-27 01:30:00|161.26|158.46|162.26|159.46|162.6|159.8|161.07|158.27|0
1658885700000|2022-07-27 01:35:00|162.31|159.51|161.93|159.13|162.4|159.6|161.73|158.93|0
1658886000000|2022-07-27 01:40:00|161.97|159.17|161.45|158.65|161.97|159.17|161.35|158.55|0
1658886300000|2022-07-27 01:45:00|161.49|158.69|162.3|159.5|162.4|159.6|161.45|158.65|0
1658886600000|2022-07-27 01:50:00|162.21|159.41|162.21|159.41|162.21|159.41|161.73|158.93|0
1658886900000|2022-07-27 01:55:00|162.16|159.36|162.11|159.31|162.4|159.6|161.92|159.12|0
1658887200000|2022-07-27 02:00:00|162.2|159.4|162.59|159.79|162.97|160.17|162.2|159.4|0
1658887500000|2022-07-27 02:05:00|162.49|159.69|162.39|159.59|162.53|159.73|162.2|159.4|0
1658887800000|2022-07-27 02:10:00|162.34|159.54|161.91|159.11|162.34|159.54|161.63|158.83|0
1658888100000|2022-07-27 02:15:00|162.01|159.21|162.01|159.21|162.01|159.21|161.67|158.87|0
1658888400000|2022-07-27 02:20:00|162.1|159.3|162.29|159.49|162.39|159.59|162|159.2|0
1658888700000|2022-07-27 02:25:00|162.39|159.59|161.91|159.11|162.48|159.68|161.86|159.06|0
1658889000000|2022-07-27 02:30:00|161.95|159.15|162|159.2|162.38|159.58|161.95|159.15|0
1658889300000|2022-07-27 02:35:00|161.95|159.15|162.09|159.29|162.19|159.39|161.9|159.1|0
1658889600000|2022-07-27 02:40:00|162|159.2|161.95|159.15|162.09|159.29|161.9|159.1|0
1658889900000|2022-07-27 02:45:00|162|159.2|162.09|159.29|162.28|159.48|161.9|159.1|0
1658890200000|2022-07-27 02:50:00|162.19|159.39|162.76|159.96|162.95|160.15|162.19|159.39|0
1658890500000|2022-07-27 02:55:00|162.66|159.86|162.66|159.86|162.8|160|162.47|159.67|0
1658890800000|2022-07-27 03:00:00|162.76|159.96|162.85|160.05|162.95|160.15|162.47|159.67|0
1658891100000|2022-07-27 03:05:00|162.95|160.15|163.23|160.43|163.33|160.53|162.75|159.95|0
1658891400000|2022-07-27 03:10:00|163.28|160.48|163.57|160.77|163.62|160.82|163.23|160.43|0
1658891700000|2022-07-27 03:15:00|163.52|160.72|163.33|160.53|163.81|161.01|163.23|160.43|0
1658892000000|2022-07-27 03:20:00|163.42|160.62|163.32|160.52|163.42|160.62|163.04|160.24|0
1658892300000|2022-07-27 03:25:00|163.37|160.57|163.13|160.33|163.42|160.62|163.03|160.23|0
1658892600000|2022-07-27 03:30:00|163.23|160.43|163.03|160.23|163.23|160.43|162.94|160.14|0
1658892900000|2022-07-27 03:35:00|163.13|160.33|162.93|160.13|163.22|160.42|162.84|160.04|0
1658893200000|2022-07-27 03:40:00|162.84|160.04|162.84|160.04|162.93|160.13|162.74|159.94|0
1658893500000|2022-07-27 03:45:00|162.93|160.13|162.83|160.03|163.12|160.32|162.83|160.03|0
1658893800000|2022-07-27 03:50:00|162.88|160.08|162.93|160.13|162.93|160.13|162.74|159.94|0
1658894100000|2022-07-27 03:55:00|163.02|160.22|162.93|160.13|163.12|160.32|162.93|160.13|0
1658894400000|2022-07-27 04:00:00|163.02|160.22|163.02|160.22|163.12|160.32|162.93|160.13|0
1658894700000|2022-07-27 04:05:00|162.97|160.17|163.31|160.51|163.31|160.51|162.92|160.12|0
1658895000000|2022-07-27 04:10:00|163.4|160.6|163.5|160.7|163.5|160.7|163.31|160.51|0
1658895300000|2022-07-27 04:15:00|163.59|160.79|163.4|160.6|163.88|161.08|163.3|160.5|0
1658895600000|2022-07-27 04:20:00|163.5|160.7|163.69|160.89|163.69|160.89|163.49|160.69|0
1658895900000|2022-07-27 04:25:00|163.73|160.93|163.59|160.79|163.78|160.98|163.59|160.79|0
1658896200000|2022-07-27 04:30:00|163.68|160.88|163.34|160.54|163.68|160.88|163.3|160.5|0
1658896500000|2022-07-27 04:35:00|163.3|160.5|163.49|160.69|163.58|160.78|163.3|160.5|0
1658896800000|2022-07-27 04:40:00|163.58|160.78|164.16|161.36|164.16|161.36|163.58|160.78|0
1658897100000|2022-07-27 04:45:00|164.21|161.41|165.42|162.62|165.42|162.62|164.06|161.26|0
1658897400000|2022-07-27 04:50:00|165.51|162.71|165.51|162.71|166.09|163.29|165.22|162.42|0
1658897700000|2022-07-27 04:55:00|165.41|162.61|165.61|162.81|165.7|162.9|165.32|162.52|0
1658898000000|2022-07-27 05:00:00|165.7|162.9|165.17|162.37|165.8|163|165.12|162.32|0
1658898300000|2022-07-27 05:05:00|165.12|162.32|165.31|162.51|165.31|162.51|164.92|162.12|0
1658898600000|2022-07-27 05:10:00|165.26|162.46|165.79|162.99|165.94|163.14|165.21|162.41|0
1658898900000|2022-07-27 05:15:00|165.89|163.09|165.4|162.6|166.13|163.33|165.4|162.6|0
1658899200000|2022-07-27 05:20:00|165.5|162.7|165.11|162.31|165.5|162.7|165.01|162.21|0
1658899500000|2022-07-27 05:25:00|165.01|162.21|165.98|163.18|165.98|163.18|164.92|162.12|0
1658899800000|2022-07-27 05:30:00|166.03|163.23|165.98|163.18|166.47|163.67|165.79|162.99|0
1658900100000|2022-07-27 05:35:00|165.88|163.08|165.49|162.69|166.27|163.47|165.49|162.69|0
1658900400000|2022-07-27 05:40:00|165.4|162.6|165.63|162.83|165.69|162.89|165.3|162.5|0
1658900700000|2022-07-27 05:45:00|165.59|162.79|165.1|162.3|165.69|162.89|164.91|162.11|0
1658901000000|2022-07-27 05:50:00|165.2|162.4|164.52|161.72|165.2|162.4|164.42|161.62|0
1658901300000|2022-07-27 05:55:00|164.62|161.82|165.05|162.25|165.2|162.4|164.62|161.82|0
1658901600000|2022-07-27 06:00:00|164.71|161.91|166.07|163.27|166.07|163.27|164.52|161.72|0
1658901900000|2022-07-27 06:05:00|166.11|163.31|165.58|162.78|166.11|163.31|165.39|162.59|0
1658902200000|2022-07-27 06:10:00|165.63|162.83|165.48|162.68|165.87|163.07|165.38|162.58|0
1658902500000|2022-07-27 06:15:00|165.58|162.78|164.61|161.81|165.67|162.87|164.61|161.81|0
1658902800000|2022-07-27 06:20:00|164.51|161.71|164.9|162.1|165.19|162.39|164.51|161.71|0
1658903100000|2022-07-27 06:25:00|164.8|162|164.89|162.09|165.38|162.58|164.51|161.71|0
1658903400000|2022-07-27 06:30:00|164.7|161.9|164.84|162.04|165.42|162.62|164.6|161.8|0
1658903700000|2022-07-27 06:35:00|164.89|162.09|164.6|161.8|165.28|162.48|164.6|161.8|0
1658904000000|2022-07-27 06:40:00|164.65|161.85|164.74|161.94|165.08|162.28|164.6|161.8|0
1658904300000|2022-07-27 06:45:00|164.79|161.99|163.97|161.17|164.89|162.09|163.97|161.17|0
1658904600000|2022-07-27 06:50:00|163.92|161.12|164.4|161.6|164.4|161.6|163.53|160.73|0
1658904900000|2022-07-27 06:55:00|164.3|161.5|163.92|161.12|164.5|161.7|163.92|161.12|0
1658905200000|2022-07-27 07:00:00|164.01|161.21|164.88|162.08|164.93|162.13|163.72|160.92|0
1658905500000|2022-07-27 07:05:00|164.68|162.28|164.68|162.28|165.26|162.86|164.49|162.09|0
1658905800000|2022-07-27 07:10:00|164.58|162.18|164.58|162.18|165.45|163.05|164.48|162.08|0
1658906100000|2022-07-27 07:15:00|164.53|162.13|165.55|163.15|165.74|163.34|164.48|162.08|0
1658906400000|2022-07-27 07:20:00|165.5|163.1|166.84|164.44|168.22|165.82|164.49|162.09|0
1658906700000|2022-07-27 07:25:00|166.74|164.34|166.98|164.58|167.17|164.77|166.35|163.95|0
1658907000000|2022-07-27 07:30:00|167.03|164.63|166.35|163.95|167.22|164.82|166.3|163.9|0
1658907300000|2022-07-27 07:35:00|166.44|164.04|166.73|164.33|166.74|164.34|166.34|163.94|0
1658907600000|2022-07-27 07:40:00|166.83|164.43|166.05|163.65|166.93|164.53|165.76|163.36|0
1658907900000|2022-07-27 07:45:00|166|163.6|166.73|164.33|167.12|164.72|165.86|163.46|0
1658908200000|2022-07-27 07:50:00|166.83|164.43|165.12|162.72|166.83|164.43|165.03|162.63|0
1658908500000|2022-07-27 07:55:00|165.17|162.77|165.75|163.35|165.75|163.35|164.98|162.58|0
1658908800000|2022-07-27 08:00:00|165.66|163.26|166.77|164.37|166.77|164.37|165.56|163.16|0
1658909100000|2022-07-27 08:05:00|166.72|164.32|168.23|165.83|169.17|166.77|166.58|164.18|0
1658909400000|2022-07-27 08:10:00|168.33|165.93|168.19|165.79|168.78|166.38|168.09|165.69|0
1658909700000|2022-07-27 08:15:00|168.38|165.98|167.06|164.66|168.65|166.25|167.06|164.66|0
1658910000000|2022-07-27 08:20:00|167.11|164.71|166.67|164.27|167.25|164.85|166.47|164.07|0
1658910300000|2022-07-27 08:25:00|166.57|164.17|166.61|164.21|166.86|164.46|166.28|163.88|0
1658910600000|2022-07-27 08:30:00|166.67|164.27|167.25|164.85|167.64|165.24|166.66|164.26|0
1658910900000|2022-07-27 08:35:00|167.2|164.8|166.86|164.46|167.54|165.14|166.76|164.36|0
1658911200000|2022-07-27 08:40:00|166.95|164.55|167.24|164.84|167.34|164.94|166.37|163.97|0
1658911500000|2022-07-27 08:45:00|167.29|164.89|167.24|164.84|167.34|164.94|166.85|164.45|0
1658911800000|2022-07-27 08:50:00|167.19|164.79|167.34|164.94|167.83|165.43|166.85|164.45|0
1658912100000|2022-07-27 08:55:00|167.44|165.04|166.85|164.45|167.44|165.04|166.85|164.45|0
1658912400000|2022-07-27 09:00:00|166.75|164.35|167.24|164.84|167.38|164.98|166.46|164.06|0
1658912700000|2022-07-27 09:05:00|167.28|164.88|167.53|165.13|167.63|165.23|167.24|164.84|0
1658913000000|2022-07-27 09:10:00|167.43|165.03|166.55|164.15|167.53|165.13|166.55|164.15|0
1658913300000|2022-07-27 09:15:00|166.6|164.2|166.84|164.44|167.04|164.64|166.55|164.15|0
1658913600000|2022-07-27 09:20:00|166.94|164.54|166.45|164.05|167.04|164.64|166.4|164|0
1658913900000|2022-07-27 09:25:00|166.5|164.1|167.55|165.15|167.55|165.15|166.25|163.85|0
1658914200000|2022-07-27 09:30:00|167.6|165.2|167.99|165.59|168.18|165.78|167.31|164.91|0
1658914500000|2022-07-27 09:35:00|168.09|165.69|167.89|165.49|168.67|166.27|167.4|165|0
1658914800000|2022-07-27 09:40:00|167.93|165.53|167.79|165.39|168.18|165.78|167.5|165.1|0
1658915100000|2022-07-27 09:45:00|167.69|165.29|166.81|164.41|167.79|165.39|166.62|164.22|0
1658915400000|2022-07-27 09:50:00|166.96|164.56|166.23|163.83|166.96|164.56|165.94|163.54|0
1658915700000|2022-07-27 09:55:00|166.32|163.92|166.61|164.21|166.61|164.21|165.93|163.53|0
1658916000000|2022-07-27 10:00:00|166.71|164.31|165.93|163.53|166.71|164.31|165.54|163.14|0
1658916300000|2022-07-27 10:05:00|166.03|163.63|166.17|163.77|166.32|163.92|165.54|163.14|0
1658916600000|2022-07-27 10:10:00|166.12|163.72|165.83|163.43|166.12|163.72|165.54|163.14|0
1658916900000|2022-07-27 10:15:00|165.78|163.38|165.49|163.09|165.83|163.43|165.35|162.95|0
1658917200000|2022-07-27 10:20:00|165.44|163.04|165|162.6|165.63|163.23|164.86|162.46|0
1658917500000|2022-07-27 10:25:00|165.05|162.65|164.95|162.55|165.92|163.52|164.95|162.55|0
1658917800000|2022-07-27 10:30:00|165|162.6|165.44|163.04|165.53|163.13|164.18|161.78|0
1658918100000|2022-07-27 10:35:00|165.53|163.13|165.63|163.23|165.92|163.52|165.34|162.94|0
1658918400000|2022-07-27 10:40:00|165.72|163.32|165.72|163.32|166.11|163.71|165.63|163.23|0
1658918700000|2022-07-27 10:45:00|165.43|163.03|165.38|162.98|165.82|163.42|165.04|162.64|0
1658919000000|2022-07-27 10:50:00|165.33|162.93|165.33|162.93|165.82|163.42|165.14|162.74|0
1658919300000|2022-07-27 10:55:00|165.38|162.98|165.81|163.41|166.05|163.65|165.28|162.88|0
1658919600000|2022-07-27 11:00:00|165.91|163.51|164.75|162.35|165.91|163.51|164.65|162.25|0
1658919900000|2022-07-27 11:05:00|164.84|162.44|164.07|161.67|165.04|162.64|163.97|161.57|0
1658920200000|2022-07-27 11:10:00|163.97|161.57|164.65|162.25|164.74|162.34|163.78|161.38|0
1658920500000|2022-07-27 11:15:00|164.55|162.15|164.55|162.15|164.74|162.34|164.36|161.96|0
1658920800000|2022-07-27 11:20:00|164.65|162.25|164.84|162.44|164.93|162.53|164.45|162.05|0
1658921100000|2022-07-27 11:25:00|164.93|162.53|164.98|162.58|165.51|163.11|164.93|162.53|0
1658921400000|2022-07-27 11:30:00|164.93|162.53|165.03|162.63|165.61|163.21|164.93|162.53|0
1658921700000|2022-07-27 11:35:00|165.12|162.72|164.64|162.24|165.22|162.82|164.16|161.76|0
1658922000000|2022-07-27 11:40:00|164.54|162.14|165.12|162.72|165.36|162.96|164.54|162.14|0
1658922300000|2022-07-27 11:45:00|165.17|162.77|164.44|162.04|165.41|163.01|164.44|162.04|0
1658922600000|2022-07-27 11:50:00|164.54|162.14|164.92|162.52|165.21|162.81|164.34|161.94|0
1658922900000|2022-07-27 11:55:00|164.87|162.47|164.24|161.84|165.31|162.91|164.05|161.65|0
1658923200000|2022-07-27 12:00:00|164.73|162.33|164.72|162.32|164.92|162.52|164.15|161.75|0
1658923500000|2022-07-27 12:05:00|164.92|162.52|164.82|162.42|165.3|162.9|164.72|162.32|0
1658923800000|2022-07-27 12:10:00|164.72|162.32|165.4|163|165.4|163|164.72|162.32|0
1658924100000|2022-07-27 12:15:00|165.49|163.09|166.27|163.87|166.27|163.87|165.11|162.71|0
1658924400000|2022-07-27 12:20:00|166.17|163.77|165.59|163.19|166.46|164.06|165.59|163.19|0
1658924700000|2022-07-27 12:25:00|165.68|163.28|165.25|162.85|166.07|163.67|165.25|162.85|0
1658925000000|2022-07-27 12:30:00|165.2|162.8|165.49|163.09|165.88|163.48|164.14|161.74|0
1658925300000|2022-07-27 12:35:00|165.58|163.18|165.53|163.13|165.78|163.38|165|162.6|0
1658925600000|2022-07-27 12:40:00|165.49|163.09|165.53|163.13|165.58|163.18|164.61|162.21|0
1658925900000|2022-07-27 12:45:00|165.58|163.18|166.16|163.76|166.16|163.76|165.39|162.99|0
1658926200000|2022-07-27 12:50:00|166.06|163.66|166.45|164.05|166.74|164.34|165.97|163.57|0
1658926500000|2022-07-27 12:55:00|166.55|164.15|166.45|164.05|167.03|164.63|166.25|163.85|0
1658926800000|2022-07-27 13:00:00|166.55|164.15|166.35|163.95|166.84|164.44|166.15|163.75|0
1658927100000|2022-07-27 13:05:00|166.4|164|166.35|163.95|166.83|164.43|166.25|163.85|0
1658927400000|2022-07-27 13:10:00|166.44|164.04|167.42|165.02|167.42|165.02|166.35|163.95|0
1658927700000|2022-07-27 13:15:00|167.32|164.92|167.51|165.11|167.61|165.21|167.12|164.72|0
1658928000000|2022-07-27 13:20:00|167.41|165.01|166.97|164.57|167.71|165.31|165.86|163.46|0
1658928300000|2022-07-27 13:25:00|166.92|164.52|165.66|163.26|167.31|164.91|165.47|163.07|0
1658928600000|2022-07-27 13:30:00|166.19|163.79|165.08|162.68|167.22|164.82|164.4|162|0
1658928900000|2022-07-27 13:35:00|164.98|162.58|167.89|165.49|167.99|165.59|164.98|162.58|0
1658929200000|2022-07-27 13:40:00|167.8|165.4|169.26|166.86|169.86|167.46|167.7|165.3|0
1658929500000|2022-07-27 13:45:00|169.17|166.77|170.25|167.85|170.64|168.24|168.68|166.28|0
1658929800000|2022-07-27 13:50:00|170.35|167.95|169.85|167.45|170.44|168.04|169.36|166.96|0
1658930100000|2022-07-27 13:55:00|169.56|167.16|169.36|166.96|170.64|168.24|169.36|166.96|0
1658930400000|2022-07-27 14:00:00|169.55|167.15|169.38|166.98|169.82|167.42|167.81|165.41|0
1658930700000|2022-07-27 14:05:00|169.58|167.18|167.61|165.21|170.36|167.96|167.12|164.72|0
1658931000000|2022-07-27 14:10:00|167.81|165.41|168.14|165.74|169.08|166.68|166.87|164.47|0
1658931300000|2022-07-27 14:15:00|168.34|165.94|169.12|166.72|169.62|167.22|168.14|165.74|0
1658931600000|2022-07-27 14:20:00|169.22|166.82|168.43|166.03|169.91|167.51|168.34|165.94|0
1658931900000|2022-07-27 14:25:00|168.53|166.13|169.39|166.99|169.39|166.99|167.84|165.44|0
1658932200000|2022-07-27 14:30:00|169.49|167.09|167.77|165.37|169.49|167.09|167.47|165.07|0
1658932500000|2022-07-27 14:35:00|167.86|165.46|169.04|166.64|169.24|166.84|167.86|165.46|0
1658932800000|2022-07-27 14:40:00|169.14|166.74|168.06|165.66|169.24|166.84|166.98|164.58|0
1658933100000|2022-07-27 14:45:00|167.96|165.56|168.55|166.15|168.84|166.44|167.76|165.36|0
1658933400000|2022-07-27 14:50:00|168.64|166.24|169.43|167.03|169.43|167.03|168.05|165.65|0
1658933700000|2022-07-27 14:55:00|169.53|167.13|170.68|168.28|170.88|168.48|168.94|166.54|0
1658934000000|2022-07-27 15:00:00|170.88|168.48|172.07|169.67|173.37|170.97|170.78|168.38|0
1658934300000|2022-07-27 15:05:00|171.97|169.57|170.48|168.08|172.37|169.97|170.28|167.88|0
1658934600000|2022-07-27 15:10:00|170.58|168.18|170.87|168.47|171.27|168.87|170.38|167.98|0
1658934900000|2022-07-27 15:15:00|170.97|168.57|171.07|168.67|171.76|169.36|170.97|168.57|0
1658935200000|2022-07-27 15:20:00|171.17|168.77|169.88|167.48|171.47|169.07|169.78|167.38|0
1658935500000|2022-07-27 15:25:00|169.98|167.58|170.77|168.37|170.97|168.57|169.38|166.98|0
1658935800000|2022-07-27 15:30:00|170.87|168.47|171.46|169.06|172.46|170.06|170.87|168.47|0
1658936100000|2022-07-27 15:35:00|171.56|169.16|171.36|168.96|172.25|169.85|171.06|168.66|0
1658936400000|2022-07-27 15:40:00|171.26|168.86|171.85|169.45|172.65|170.25|171.26|168.86|0
1658936700000|2022-07-27 15:45:00|171.95|169.55|172.05|169.65|172.55|170.15|171.26|168.86|0
1658937000000|2022-07-27 15:50:00|172.15|169.75|172.15|169.75|173.25|170.85|171.75|169.35|0
1658937300000|2022-07-27 15:55:00|172.25|169.85|172.75|170.35|173.55|171.15|172.05|169.65|0
1658937600000|2022-07-27 16:00:00|172.95|170.55|172.94|170.54|173.75|171.35|172.45|170.05|0
1658937900000|2022-07-27 16:05:00|173.04|170.64|173.24|170.84|173.64|171.24|172.54|170.14|0
1658938200000|2022-07-27 16:10:00|173.34|170.94|173.24|170.84|173.34|170.94|172.44|170.04|0
1658938500000|2022-07-27 16:15:00|173.34|170.94|173.34|170.94|173.54|171.14|172.74|170.34|0
1658938800000|2022-07-27 16:20:00|173.24|170.84|173.44|171.04|173.74|171.34|172.84|170.44|0
1658939100000|2022-07-27 16:25:00|173.54|171.14|173.43|171.03|174.44|172.04|173.24|170.84|0
1658939400000|2022-07-27 16:30:00|173.48|171.08|172.93|170.53|173.73|171.33|172.53|170.13|0
1658939700000|2022-07-27 16:35:00|173.03|170.63|172.13|169.73|173.23|170.83|172.03|169.63|0
1658940000000|2022-07-27 16:40:00|172.03|169.63|171.93|169.53|172.63|170.23|171.73|169.33|0
1658940300000|2022-07-27 16:45:00|172.03|169.63|171.33|168.93|172.33|169.93|171.33|168.93|0
1658940600000|2022-07-27 16:50:00|171.43|169.03|171.83|169.43|172.33|169.93|171.33|168.93|0
1658940900000|2022-07-27 16:55:00|171.63|169.23|170.24|167.84|171.83|169.43|170.14|167.74|0
1658941200000|2022-07-27 17:00:00|170.14|167.74|170.53|168.13|170.83|168.43|169.84|167.44|0
1658941500000|2022-07-27 17:05:00|170.43|168.03|169.84|167.44|170.63|168.23|169.05|166.65|0
1658941800000|2022-07-27 17:10:00|169.74|167.34|170.53|168.13|170.53|168.13|169.34|166.94|0
1658942100000|2022-07-27 17:15:00|170.33|167.93|169.93|167.53|170.83|168.43|169.93|167.53|0
1658942400000|2022-07-27 17:20:00|169.83|167.43|169.93|167.53|170.63|168.23|169.34|166.94|0
1658942700000|2022-07-27 17:25:00|170.03|167.63|170.82|168.42|170.82|168.42|169.73|167.33|0
1658943000000|2022-07-27 17:30:00|171.02|168.62|171.22|168.82|172.01|169.61|170.23|167.83|0
1658943300000|2022-07-27 17:35:00|171.12|168.72|171.01|168.61|171.61|169.21|170.72|168.32|0
1658943600000|2022-07-27 17:40:00|171.11|168.71|170.91|168.51|171.71|169.31|170.72|168.32|0
1658943900000|2022-07-27 17:45:00|170.81|168.41|171.61|169.21|172.01|169.61|170.32|167.92|0
1658944200000|2022-07-27 17:50:00|171.51|169.11|171.9|169.5|171.9|169.5|170.76|168.36|0
1658944500000|2022-07-27 17:55:00|171.85|169.45|171.21|168.81|172.3|169.9|170.02|167.62|0
1658944800000|2022-07-27 18:00:00|171.4|169|172.72|170.32|176.01|173.61|170.12|167.72|0
1658945100000|2022-07-27 18:05:00|173.02|170.62|168.25|165.85|173.02|170.62|167.41|165.01|0
1658945400000|2022-07-27 18:10:00|168.54|166.14|169.93|167.53|171.91|169.51|168.05|165.65|0
1658945700000|2022-07-27 18:15:00|169.83|167.43|171.21|168.81|172.21|169.81|169.83|167.43|0
1658946000000|2022-07-27 18:20:00|171.31|168.91|169.72|167.32|172.11|169.71|169.62|167.22|0
1658946300000|2022-07-27 18:25:00|169.62|167.22|171.71|169.31|172.71|170.31|169.62|167.22|0
1658946600000|2022-07-27 18:30:00|171.61|169.21|168.24|165.84|172.71|170.31|167.26|164.86|0
1658946900000|2022-07-27 18:35:00|168.44|166.04|178.98|176.58|179.59|177.19|168.44|166.04|0
1658947200000|2022-07-27 18:40:00|179.39|176.99|185.18|182.78|185.28|182.88|179.39|176.99|0
1658947500000|2022-07-27 18:45:00|185.6|183.2|184.03|181.63|186.44|184.04|183.41|181.01|0
1658947800000|2022-07-27 18:50:00|183.93|181.53|185|182.6|192.09|189.69|182.58|180.18|0
1658948100000|2022-07-27 18:55:00|187.01|184.61|185.67|183.27|189.56|187.16|183.58|181.18|0
1658948400000|2022-07-27 19:00:00|185.98|183.58|190.72|188.32|190.72|188.32|184.62|182.22|0
1658948700000|2022-07-27 19:05:00|190.3|187.9|189.98|187.58|191.57|189.17|188.29|185.89|0
1658949000000|2022-07-27 19:10:00|190.19|187.79|189.76|187.36|191.47|189.07|188.81|186.41|0
1658949300000|2022-07-27 19:15:00|189.66|187.26|190.08|187.68|192.1|189.7|189.07|186.67|0
1658949600000|2022-07-27 19:20:00|190.19|187.79|193.28|190.88|193.38|190.98|189.55|187.15|0
1658949900000|2022-07-27 19:25:00|193.17|190.77|197.59|195.19|197.59|195.19|193.17|190.77|0
1658950200000|2022-07-27 19:30:00|198.24|195.84|197.8|195.4|198.24|195.84|195.96|193.56|0
1658950500000|2022-07-27 19:35:00|197.7|195.3|194.88|192.48|197.91|195.51|194.56|192.16|0
1658950800000|2022-07-27 19:40:00|194.77|192.37|196.28|193.88|197.26|194.86|194.34|191.94|0
1658951100000|2022-07-27 19:45:00|196.39|193.99|194.77|192.37|196.82|194.42|194.66|192.26|0
1658951400000|2022-07-27 19:50:00|194.93|192.53|193.8|191.4|194.93|192.53|191.45|189.05|0
1658951700000|2022-07-27 19:55:00|193.69|191.29|191.27|188.87|194.44|192.04|191.27|188.87|0
1658952000000|2022-07-27 20:00:00|191.59|189.19|189.89|187.49|191.59|189.19|189.26|186.86|0
1658952300000|2022-07-27 20:05:00|189.79|187.39|188.83|186.43|190|187.6|187.36|184.96|0
1658952600000|2022-07-27 20:10:00|188.67|186.27|188.1|185.7|188.83|186.43|187.68|185.28|0
1658952900000|2022-07-27 20:15:00|188.66|185.86|188.5|185.7|189.45|186.65|188.19|185.39|0
1658953200000|2022-07-27 20:20:00|188.45|185.65|190.51|187.71|191.46|188.66|188.19|185.39|0
1658953500000|2022-07-27 20:25:00|190.45|187.65|190.08|187.28|191.09|188.29|189.98|187.18|0
1658953800000|2022-07-27 20:30:00|189.98|187.18|190.4|187.6|190.4|187.6|189.98|187.18|0
1658954100000|2022-07-27 20:35:00|190.5|187.7|190.18|187.38|191.03|188.23|189.97|187.17|0
1658954400000|2022-07-27 20:40:00|190.08|187.28|190.08|187.28|190.4|187.6|189.97|187.17|0
1658954700000|2022-07-27 20:45:00|190.23|187.43|190.29|187.49|190.29|187.49|189.97|187.17|0
1658955000000|2022-07-27 20:50:00|190.23|187.43|189.97|187.17|190.23|187.43|189.97|187.17|0
1658955300000|2022-07-27 20:55:00|190.07|187.27|190.12|187.32|190.23|187.43|189.97|187.17|0
1658955600000|2022-07-27 21:00:00|190.06|187.26|189.92|187.12|190.06|187.26|189.71|186.91|0
1658955900000|2022-07-27 21:05:00|189.78|186.98|189.99|187.19|190.15|187.35|189.62|186.82|0
1658956200000|2022-07-27 21:10:00|190.13|187.33|190.22|187.42|190.44|187.64|189.98|187.18|0
1658956500000|2022-07-27 21:15:00|190.17|187.37|190.24|187.44|190.35|187.55|190.02|187.22|0
1658956800000|2022-07-27 21:20:00|190.42|187.62|190.31|187.51|190.42|187.62|190.24|187.44|0
1658957100000|2022-07-27 21:25:00|190.33|187.53|190.36|187.56|190.43|187.63|190.25|187.45|0
1658957400000|2022-07-27 21:30:00|190.38|187.58|190.5|187.7|190.5|187.7|190.38|187.58|0
1658957700000|2022-07-27 21:35:00|190.47|187.67|190.22|187.42|190.48|187.68|190.11|187.31|0
1658958000000|2022-07-27 21:40:00|190.24|187.44|190.19|187.39|190.24|187.44|190.08|187.28|0
1658958300000|2022-07-27 21:45:00|190.1|187.3|190.01|187.21|190.19|187.39|189.98|187.18|0
1658958600000|2022-07-27 21:50:00|190|187.2|190.1|187.3|190.28|187.48|189.95|187.15|0
1658958900000|2022-07-27 21:55:00|190.07|187.27|190.09|187.29|190.32|187.52|189.92|187.12|0
1658959200000|2022-07-27 22:00:00|190.2|187.4|190.05|187.25|190.52|187.72|188.99|186.19|0
1658959500000|2022-07-27 22:05:00|190.15|187.35|189.3|186.5|190.15|187.35|188.99|186.19|0
1658959800000|2022-07-27 22:10:00|189.46|186.66|189.3|186.5|189.62|186.82|189.09|186.29|0
1658960100000|2022-07-27 22:15:00|189.25|186.45|189.62|186.82|189.62|186.82|189.09|186.29|0
1658960400000|2022-07-27 22:20:00|189.51|186.71|189.19|186.39|189.51|186.71|189.19|186.39|0
1658960700000|2022-07-27 22:25:00|189.09|186.29|189.3|186.5|189.4|186.6|189.09|186.29|0
1658961000000|2022-07-27 22:30:00|189.4|186.6|190.08|187.28|190.46|187.66|189.19|186.39|0
1658961300000|2022-07-27 22:35:00|190.03|187.23|189.71|186.91|190.03|187.23|189.24|186.44|0
1658961600000|2022-07-27 22:40:00|189.61|186.81|189.29|186.49|189.66|186.86|189.13|186.33|0
1658961900000|2022-07-27 22:45:00|189.4|186.6|189.71|186.91|189.92|187.12|189.4|186.6|0
1658962200000|2022-07-27 22:50:00|189.6|186.8|189.71|186.91|189.92|187.12|189.5|186.7|0
1658962500000|2022-07-27 22:55:00|189.65|186.85|189.71|186.91|189.76|186.96|189.39|186.59|0
1658962800000|2022-07-27 23:00:00|189.81|187.01|190.02|187.22|190.13|187.33|189.6|186.8|0
1658963100000|2022-07-27 23:05:00|190.13|187.33|190.44|187.64|190.87|188.07|189.92|187.12|0
1658963400000|2022-07-27 23:10:00|190.34|187.54|190.55|187.75|190.65|187.85|190.13|187.33|0
1658963700000|2022-07-27 23:15:00|190.6|187.8|190.02|187.22|190.76|187.96|190.02|187.22|0
1658964000000|2022-07-27 23:20:00|189.91|187.11|190.12|187.32|190.17|187.37|189.8|187|0
1658964300000|2022-07-27 23:25:00|190.01|187.21|190.17|187.37|190.33|187.53|189.8|187|0
1658964600000|2022-07-27 23:30:00|190.12|187.32|190.33|187.53|190.33|187.53|189.59|186.79|0
1658964900000|2022-07-27 23:35:00|190.43|187.63|189.64|186.84|190.43|187.63|189.48|186.68|0
1658965200000|2022-07-27 23:40:00|189.69|186.89|189.69|186.89|189.9|187.1|189.59|186.79|0
1658965500000|2022-07-27 23:45:00|189.58|186.78|190.43|187.63|190.43|187.63|189.37|186.57|0
1658965800000|2022-07-27 23:50:00|190.32|187.52|189.63|186.83|190.75|187.95|189.63|186.83|0
1658966100000|2022-07-27 23:55:00|189.58|186.78|189.47|186.67|189.79|186.99|188.94|186.14|0
1658966400000|2022-07-28 00:00:00|189.37|186.57|188.94|186.14|190.37|187.57|188.84|186.04|0
1658966700000|2022-07-28 00:05:00|188.99|186.19|188.62|185.82|189.79|186.99|188.52|185.72|0
1658967000000|2022-07-28 00:10:00|188.73|185.93|188.31|185.51|188.84|186.04|188.1|185.3|0
1658967300000|2022-07-28 00:15:00|188.2|185.4|187.99|185.19|188.31|185.51|187.88|185.08|0
1658967600000|2022-07-28 00:20:00|188.09|185.29|187.67|184.87|188.2|185.4|187.67|184.87|0
1658967900000|2022-07-28 00:25:00|187.78|184.98|186.94|184.14|188.2|185.4|186.94|184.14|0
1658968200000|2022-07-28 00:30:00|187.04|184.24|187.93|185.13|187.93|185.13|186.94|184.14|0
1658968500000|2022-07-28 00:35:00|187.88|185.08|187.67|184.87|187.98|185.18|187.46|184.66|0
1658968800000|2022-07-28 00:40:00|187.56|184.76|187.35|184.55|187.77|184.97|187.24|184.44|0
1658969100000|2022-07-28 00:45:00|187.24|184.44|187.66|184.86|187.77|184.97|186.83|184.03|0
1658969400000|2022-07-28 00:50:00|187.56|184.76|187.82|185.02|188.19|185.39|187.56|184.76|0
1658969700000|2022-07-28 00:55:00|187.87|185.07|187.97|185.17|188.08|185.28|187.77|184.97|0
1658970000000|2022-07-28 01:00:00|188.08|185.28|188.02|185.22|188.29|185.49|187.24|184.44|0
1658970300000|2022-07-28 01:05:00|188.08|185.28|188.39|185.59|188.6|185.8|187.97|185.17|0
1658970600000|2022-07-28 01:10:00|188.44|185.64|188.07|185.27|188.6|185.8|188.02|185.22|0
1658970900000|2022-07-28 01:15:00|188.18|185.38|188.6|185.8|188.7|185.9|187.76|184.96|0
1658971200000|2022-07-28 01:20:00|188.49|185.69|187.54|184.74|188.49|185.69|187.44|184.64|0
1658971500000|2022-07-28 01:25:00|187.49|184.69|187.65|184.85|187.86|185.06|187.44|184.64|0
1658971800000|2022-07-28 01:30:00|187.54|184.74|188.8|186|188.91|186.11|187.49|184.69|0
1658972100000|2022-07-28 01:35:00|188.7|185.9|188.48|185.68|188.96|186.16|187.96|185.16|0
1658972400000|2022-07-28 01:40:00|188.53|185.73|187.85|185.05|188.53|185.73|187.75|184.95|0
1658972700000|2022-07-28 01:45:00|187.96|185.16|188.27|185.47|188.48|185.68|187.75|184.95|0
1658973000000|2022-07-28 01:50:00|188.32|185.52|188.48|185.68|188.59|185.79|188.16|185.36|0
1658973300000|2022-07-28 01:55:00|188.58|185.78|189.16|186.36|189.32|186.52|188.37|185.57|0
1658973600000|2022-07-28 02:00:00|189.21|186.41|188.79|185.99|189.21|186.41|188.58|185.78|0
1658973900000|2022-07-28 02:05:00|188.95|186.15|188.68|185.88|189.11|186.31|188.58|185.78|0
1658974200000|2022-07-28 02:10:00|188.73|185.93|188.89|186.09|189.15|186.35|188.68|185.88|0
1658974500000|2022-07-28 02:15:00|188.94|186.14|188.94|186.14|189.1|186.3|188.78|185.98|0
1658974800000|2022-07-28 02:20:00|189|186.2|188.68|185.88|189.1|186.3|188.57|185.77|0
1658975100000|2022-07-28 02:25:00|188.78|185.98|188.89|186.09|188.99|186.19|188.68|185.88|0
1658975400000|2022-07-28 02:30:00|188.94|186.14|189.41|186.61|189.52|186.72|188.67|185.87|0
1658975700000|2022-07-28 02:35:00|189.46|186.66|190.09|187.29|190.26|187.46|189.41|186.61|0
1658976000000|2022-07-28 02:40:00|190.15|187.35|190.04|187.24|190.36|187.56|189.83|187.03|0
1658976300000|2022-07-28 02:45:00|189.99|187.19|189.72|186.92|190.15|187.35|189.72|186.92|0
1658976600000|2022-07-28 02:50:00|189.83|187.03|189.51|186.71|189.83|187.03|189.3|186.5|0
1658976900000|2022-07-28 02:55:00|189.45|186.65|189.56|186.76|189.61|186.81|189.3|186.5|0
1658977200000|2022-07-28 03:00:00|189.61|186.81|189.29|186.49|189.61|186.81|189.08|186.28|0
1658977500000|2022-07-28 03:05:00|189.4|186.6|189.29|186.49|189.4|186.6|189.19|186.39|0
1658977800000|2022-07-28 03:10:00|189.4|186.6|189.4|186.6|189.5|186.7|189.29|186.49|0
1658978100000|2022-07-28 03:15:00|189.29|186.49|188.87|186.07|189.29|186.49|188.76|185.96|0
1658978400000|2022-07-28 03:20:00|188.76|185.96|188.86|186.06|188.87|186.07|188.44|185.64|0
1658978700000|2022-07-28 03:25:00|188.81|186.01|188.65|185.85|188.86|186.06|188.55|185.75|0
1658979000000|2022-07-28 03:30:00|188.76|185.96|188.49|185.69|188.76|185.96|188.23|185.43|0
1658979300000|2022-07-28 03:35:00|188.54|185.74|188.7|185.9|188.75|185.95|188.33|185.53|0
1658979600000|2022-07-28 03:40:00|188.75|185.95|188.86|186.06|188.86|186.06|188.44|185.64|0
1658979900000|2022-07-28 03:45:00|188.91|186.11|188.22|185.42|188.91|186.11|188.12|185.32|0
1658980200000|2022-07-28 03:50:00|188.27|185.47|187.59|184.79|188.33|185.53|187.38|184.58|0
1658980500000|2022-07-28 03:55:00|187.7|184.9|187.69|184.89|188.11|185.31|187.54|184.74|0
1658980800000|2022-07-28 04:00:00|187.8|185|187.8|185|188.11|185.31|187.69|184.89|0
1658981100000|2022-07-28 04:05:00|187.69|184.89|187.9|185.1|187.9|185.1|187.69|184.89|0
1658981400000|2022-07-28 04:10:00|187.79|184.99|187.79|184.99|187.9|185.1|187.58|184.78|0
1658981700000|2022-07-28 04:15:00|187.69|184.89|187.69|184.89|187.84|185.04|187.58|184.78|0
1658982000000|2022-07-28 04:20:00|187.79|184.99|187.79|184.99|187.9|185.1|187.68|184.88|0
1658982300000|2022-07-28 04:25:00|187.89|185.09|187.89|185.09|187.89|185.09|187.68|184.88|0
1658982600000|2022-07-28 04:30:00|187.68|184.88|187.68|184.88|187.89|185.09|187.16|184.36|0
1658982900000|2022-07-28 04:35:00|187.62|184.82|187.89|185.09|188.1|185.3|187.57|184.77|0
1658983200000|2022-07-28 04:40:00|187.94|185.14|187.99|185.19|188.1|185.3|187.78|184.98|0
1658983500000|2022-07-28 04:45:00|188.1|185.3|188.09|185.29|188.2|185.4|187.89|185.09|0
1658983800000|2022-07-28 04:50:00|188.2|185.4|187.99|185.19|188.2|185.4|187.88|185.08|0
1658984100000|2022-07-28 04:55:00|188.09|185.29|187.88|185.08|188.09|185.29|187.88|185.08|0
1658984400000|2022-07-28 05:00:00|187.99|185.19|187.98|185.18|187.99|185.19|187.67|184.87|0
1658984700000|2022-07-28 05:05:00|187.93|185.13|187.25|184.45|187.98|185.18|187.25|184.45|0
1658985000000|2022-07-28 05:10:00|187.3|184.5|187.14|184.34|187.46|184.66|187.14|184.34|0
1658985300000|2022-07-28 05:15:00|187.24|184.44|187.14|184.34|187.24|184.44|187.14|184.34|0
1658985600000|2022-07-28 05:20:00|187.03|184.23|187.14|184.34|187.24|184.44|187.03|184.23|0
1658985900000|2022-07-28 05:25:00|187.24|184.44|187.13|184.33|187.34|184.54|187.03|184.23|0
1658986200000|2022-07-28 05:30:00|187.24|184.44|187.87|185.07|187.97|185.17|187.24|184.44|0
1658986500000|2022-07-28 05:35:00|187.97|185.17|187.65|184.85|187.97|185.17|187.55|184.75|0
1658986800000|2022-07-28 05:40:00|187.76|184.96|188.18|185.38|188.18|185.38|187.65|184.85|0
1658987100000|2022-07-28 05:45:00|188.07|185.27|188.65|185.85|188.7|185.9|187.97|185.17|0
1658987400000|2022-07-28 05:50:00|188.49|185.69|188.49|185.69|188.6|185.8|188.38|185.58|0
1658987700000|2022-07-28 05:55:00|188.43|185.63|188.59|185.79|188.8|186|188.17|185.37|0
1658988000000|2022-07-28 06:00:00|188.7|185.9|189.54|186.74|189.65|186.85|188.59|185.79|0
1658988300000|2022-07-28 06:05:00|189.43|186.63|189.22|186.42|189.54|186.74|188.69|185.89|0
1658988600000|2022-07-28 06:10:00|189.27|186.47|189.33|186.53|189.54|186.74|189.01|186.21|0
1658988900000|2022-07-28 06:15:00|189.38|186.58|189.96|187.16|190.06|187.26|189.32|186.52|0
1658989200000|2022-07-28 06:20:00|189.85|187.05|190.06|187.26|190.59|187.79|189.43|186.63|0
1658989500000|2022-07-28 06:25:00|190.17|187.37|189.64|186.84|190.17|187.37|189.32|186.52|0
1658989800000|2022-07-28 06:30:00|189.58|186.78|189.26|186.46|190.06|187.26|189.21|186.41|0
1658990100000|2022-07-28 06:35:00|189.32|186.52|190.27|187.47|190.27|187.47|189.16|186.36|0
1658990400000|2022-07-28 06:40:00|190.37|187.57|189.84|187.04|190.37|187.57|189.74|186.94|0
1658990700000|2022-07-28 06:45:00|189.74|186.94|189.31|186.51|189.74|186.94|188.89|186.09|0
1658991000000|2022-07-28 06:50:00|189.21|186.41|188.68|185.88|189.31|186.51|188.57|185.77|0
1658991300000|2022-07-28 06:55:00|188.57|185.77|188.89|186.09|189.15|186.35|188.57|185.77|0
1658991600000|2022-07-28 07:00:00|188.67|185.87|187.88|185.08|188.99|186.19|187.31|184.51|0
1658991900000|2022-07-28 07:05:00|187.84|185.44|187.89|185.49|188.05|185.65|187.42|185.02|0
1658992200000|2022-07-28 07:10:00|188.05|185.65|189.05|186.65|189.21|186.81|188.05|185.65|0
1658992500000|2022-07-28 07:15:00|189|186.6|189.73|187.33|189.73|187.33|188.31|185.91|0
1658992800000|2022-07-28 07:20:00|189.63|187.23|188.41|186.01|190.37|187.97|188.41|186.01|0
1658993100000|2022-07-28 07:25:00|188.47|186.07|188.25|185.85|189.1|186.7|188.2|185.8|0
1658993400000|2022-07-28 07:30:00|188.09|185.69|187.72|185.32|188.2|185.8|186.78|184.38|0
1658993700000|2022-07-28 07:35:00|187.62|185.22|187.2|184.8|188.25|185.85|187.2|184.8|0
1658994000000|2022-07-28 07:40:00|187.3|184.9|187.62|185.22|188.46|186.06|187.3|184.9|0
1658994300000|2022-07-28 07:45:00|187.72|185.32|187.87|185.47|188.4|186|187.61|185.21|0
1658994600000|2022-07-28 07:50:00|187.93|185.53|188.03|185.63|188.14|185.74|187.61|185.21|0
1658994900000|2022-07-28 07:55:00|187.82|185.42|187.45|185.05|187.93|185.53|187.09|184.69|0
1658995200000|2022-07-28 08:00:00|187.29|184.89|187.29|184.89|187.93|185.53|186.66|184.26|0
1658995500000|2022-07-28 08:05:00|187.19|184.79|187|184.6|187.29|184.89|183.96|181.56|0
1658995800000|2022-07-28 08:10:00|187.11|184.71|187.73|185.33|188.05|185.65|186.79|184.39|0
1658996100000|2022-07-28 08:15:00|187.63|185.23|187.84|185.44|188.57|186.17|187.31|184.91|0
1658996400000|2022-07-28 08:20:00|187.73|185.33|188.09|185.69|188.15|185.75|187.62|185.22|0
1658996700000|2022-07-28 08:25:00|187.83|185.43|187.15|184.75|187.94|185.54|186.99|184.59|0
1658997000000|2022-07-28 08:30:00|187.2|184.8|186.47|184.07|187.2|184.8|186.47|184.07|0
1658997300000|2022-07-28 08:35:00|186.52|184.12|186.26|183.86|186.78|184.38|186.26|183.86|0
1658997600000|2022-07-28 08:40:00|186.36|183.96|186.67|184.27|186.88|184.48|186.05|183.65|0
1658997900000|2022-07-28 08:45:00|186.78|184.38|186.67|184.27|187.09|184.69|186.46|184.06|0
1658998200000|2022-07-28 08:50:00|186.57|184.17|185.52|183.12|186.88|184.48|185.21|182.81|0
1658998500000|2022-07-28 08:55:00|185.63|183.23|185.52|183.12|185.83|183.43|185.26|182.86|0
1658998800000|2022-07-28 09:00:00|185.62|183.22|185.83|183.43|186.14|183.74|185.52|183.12|0
1658999100000|2022-07-28 09:05:00|185.73|183.33|184.68|182.28|185.88|183.48|184.68|182.28|0
1658999400000|2022-07-28 09:10:00|184.79|182.39|184.27|181.87|185.2|182.8|184.06|181.66|0
1658999700000|2022-07-28 09:15:00|184.16|181.76|184.58|182.18|184.68|182.28|184.06|181.66|0
1659000000000|2022-07-28 09:20:00|184.47|182.07|183.95|181.55|184.58|182.18|183.74|181.34|0
1659000300000|2022-07-28 09:25:00|184.05|181.65|184.36|181.96|184.88|182.48|183.95|181.55|0
1659000600000|2022-07-28 09:30:00|184.47|182.07|184.67|182.27|184.78|182.38|184.21|181.81|0
1659000900000|2022-07-28 09:35:00|184.57|182.17|185.92|183.52|186.03|183.63|184.52|182.12|0
1659001200000|2022-07-28 09:40:00|185.97|183.57|186.23|183.83|186.34|183.94|185.71|183.31|0
1659001500000|2022-07-28 09:45:00|186.28|183.88|186.28|183.88|187.07|184.67|186.23|183.83|0
1659001800000|2022-07-28 09:50:00|186.33|183.93|185.91|183.51|186.65|184.25|185.81|183.41|0
1659002100000|2022-07-28 09:55:00|186.02|183.62|186.96|184.56|187.01|184.61|186.02|183.62|0
1659002400000|2022-07-28 10:00:00|187.06|184.66|187.06|184.66|187.59|185.19|186.54|184.14|0
1659002700000|2022-07-28 10:05:00|186.96|184.56|186.74|184.34|187.37|184.97|186.74|184.34|0
1659003000000|2022-07-28 10:10:00|186.85|184.45|186.01|183.61|186.85|184.45|186.01|183.61|0
1659003300000|2022-07-28 10:15:00|186.12|183.72|186.74|184.34|186.95|184.55|186.12|183.72|0
1659003600000|2022-07-28 10:20:00|186.64|184.24|186.95|184.55|187.05|184.65|186.32|183.92|0
1659003900000|2022-07-28 10:25:00|186.89|184.49|187.68|185.28|187.79|185.39|186.63|184.23|0
1659004200000|2022-07-28 10:30:00|187.89|185.49|187.47|185.07|187.99|185.59|187.36|184.96|0
1659004500000|2022-07-28 10:35:00|187.36|184.96|188.1|185.7|188.15|185.75|186.94|184.54|0
1659004800000|2022-07-28 10:40:00|188.15|185.75|187.78|185.38|188.2|185.8|187.72|185.32|0
1659005100000|2022-07-28 10:45:00|187.72|185.32|187.36|184.96|187.72|185.32|187.04|184.64|0
1659005400000|2022-07-28 10:50:00|187.46|185.06|187.36|184.96|187.46|185.06|187.04|184.64|0
1659005700000|2022-07-28 10:55:00|187.46|185.06|187.25|184.85|187.51|185.11|186.41|184.01|0
1659006000000|2022-07-28 11:00:00|187.35|184.95|188.19|185.79|188.19|185.79|187.35|184.95|0
1659006300000|2022-07-28 11:05:00|188.14|185.74|188.4|186|188.51|186.11|187.98|185.58|0
1659006600000|2022-07-28 11:10:00|188.5|186.1|188.5|186.1|188.61|186.21|187.87|185.47|0
1659006900000|2022-07-28 11:15:00|188.4|186|188.82|186.42|188.92|186.52|188.24|185.84|0
1659007200000|2022-07-28 11:20:00|188.71|186.31|188.39|185.99|188.71|186.31|187.97|185.57|0
1659007500000|2022-07-28 11:25:00|188.29|185.89|188.29|185.89|188.81|186.41|187.87|185.47|0
1659007800000|2022-07-28 11:30:00|188.39|185.99|188.18|185.78|188.39|185.99|187.87|185.47|0
1659008100000|2022-07-28 11:35:00|188.07|185.67|188.07|185.67|188.39|185.99|187.97|185.57|0
1659008400000|2022-07-28 11:40:00|187.97|185.57|187.65|185.25|187.97|185.57|187.44|185.04|0
1659008700000|2022-07-28 11:45:00|187.76|185.36|187.54|185.14|187.97|185.57|187.54|185.14|0
1659009000000|2022-07-28 11:50:00|187.65|185.25|187.75|185.35|187.86|185.46|187.38|184.98|0
1659009300000|2022-07-28 11:55:00|187.65|185.25|187.64|185.24|187.65|185.25|187.23|184.83|0
1659009600000|2022-07-28 12:00:00|187.59|185.19|185.69|183.29|187.75|185.35|185.69|183.29|0
1659009900000|2022-07-28 12:05:00|185.79|183.39|185.48|183.08|185.9|183.5|185.27|182.87|0
1659010200000|2022-07-28 12:10:00|185.58|183.18|185.79|183.39|186|183.6|185.48|183.08|0
1659010500000|2022-07-28 12:15:00|185.74|183.34|185.73|183.33|186|183.6|185.21|182.81|0
1659010800000|2022-07-28 12:20:00|185.68|183.28|186|183.6|186.62|184.22|185.37|182.97|0
1659011100000|2022-07-28 12:25:00|186.05|183.65|186.15|183.75|186.52|184.12|185.89|183.49|0
1659011400000|2022-07-28 12:30:00|186.25|183.85|187.14|184.74|188.04|185.64|182.25|179.85|0
1659011700000|2022-07-28 12:35:00|186.99|184.59|185.4|183|188.88|186.48|184.67|182.27|0
1659012000000|2022-07-28 12:40:00|185.51|183.11|189.24|186.84|189.51|187.11|185.51|183.11|0
1659012300000|2022-07-28 12:45:00|189.08|186.68|190.89|188.49|192.49|190.09|188.77|186.37|0
1659012600000|2022-07-28 12:50:00|190.67|188.27|191.3|188.9|192.47|190.07|189.72|187.32|0
1659012900000|2022-07-28 12:55:00|191.19|188.79|189.17|186.77|191.19|188.79|188.43|186.03|0
1659013200000|2022-07-28 13:00:00|189.22|186.82|188.48|186.08|189.49|187.09|187.8|185.4|0
1659013500000|2022-07-28 13:05:00|188.53|186.13|188.95|186.55|189.59|187.19|187.9|185.5|0
1659013800000|2022-07-28 13:10:00|188.85|186.45|190.54|188.14|190.76|188.36|188.64|186.24|0
1659014100000|2022-07-28 13:15:00|190.44|188.04|191.93|189.53|192.03|189.63|190.12|187.72|0
1659014400000|2022-07-28 13:20:00|191.71|189.31|192.35|189.95|192.67|190.27|191.6|189.2|0
1659014700000|2022-07-28 13:25:00|192.24|189.84|193.42|191.02|194.39|191.99|191.6|189.2|0
1659015000000|2022-07-28 13:30:00|193.85|191.45|195.87|193.47|197.41|195.01|193.53|191.13|0
1659015300000|2022-07-28 13:35:00|196.08|193.68|194.63|192.23|197.92|195.52|194.47|192.07|0
1659015600000|2022-07-28 13:40:00|194.47|192.07|188.19|185.79|195.27|192.87|187.98|185.58|0
1659015900000|2022-07-28 13:45:00|188.09|185.69|186.6|184.2|188.4|186|183.03|180.63|0
1659016200000|2022-07-28 13:50:00|186.49|184.09|182.03|179.63|187.02|184.62|180.59|178.19|0
1659016500000|2022-07-28 13:55:00|181.93|179.53|184.61|182.21|185.34|182.94|181.72|179.32|0
1659016800000|2022-07-28 14:00:00|184.72|182.32|186.38|183.98|187.43|185.03|184.72|182.32|0
1659017100000|2022-07-28 14:05:00|185.86|183.46|182.75|180.35|186.7|184.3|181.31|178.91|0
1659017400000|2022-07-28 14:10:00|183.16|180.76|182.75|180.35|184.51|182.11|180.89|178.49|0
1659017700000|2022-07-28 14:15:00|182.64|180.24|182.33|179.93|184.35|181.95|181.46|179.06|0
1659018000000|2022-07-28 14:20:00|182.49|180.09|181.15|178.75|183|180.6|179.1|176.7|0
1659018300000|2022-07-28 14:25:00|181.04|178.64|181.45|179.05|182.38|179.98|179|176.6|0
1659018600000|2022-07-28 14:30:00|181.35|178.95|181.03|178.63|182.38|179.98|178.98|176.58|0
1659018900000|2022-07-28 14:35:00|181.23|178.83|184.33|181.93|185.59|183.19|181.23|178.83|0
1659019200000|2022-07-28 14:40:00|184.49|182.09|184.79|182.39|185.11|182.71|182.41|180.01|0
1659019500000|2022-07-28 14:45:00|185|182.6|189.73|187.33|189.83|187.43|184.48|182.08|0
1659019800000|2022-07-28 14:50:00|189.62|187.22|189.92|187.52|190.57|188.17|188.88|186.48|0
1659020100000|2022-07-28 14:55:00|189.5|187.1|192.58|190.18|192.69|190.29|189.39|186.99|0
1659020400000|2022-07-28 15:00:00|192.69|190.29|194.28|191.88|195.57|193.17|191.94|189.54|0
1659020700000|2022-07-28 15:05:00|194.17|191.77|194.81|192.41|196.11|193.71|194.17|191.77|0
1659021000000|2022-07-28 15:10:00|195.03|192.63|196.86|194.46|196.86|194.46|193.95|191.55|0
1659021300000|2022-07-28 15:15:00|196.97|194.57|195.36|192.96|197.72|195.32|194.72|192.32|0
1659021600000|2022-07-28 15:20:00|195.47|193.07|198.94|196.54|199.49|197.09|194.61|192.21|0
1659021900000|2022-07-28 15:25:00|199.16|196.76|202.67|200.27|202.89|200.49|198.56|196.16|0
1659022200000|2022-07-28 15:30:00|203|200.6|200.71|198.31|203.22|200.82|199.93|197.53|0
1659022500000|2022-07-28 15:35:00|200.93|198.53|201.14|198.74|201.91|199.51|199.83|197.43|0
1659022800000|2022-07-28 15:40:00|201.25|198.85|204.12|201.72|204.12|201.72|200.59|198.19|0
1659023100000|2022-07-28 15:45:00|204.01|201.61|203.56|201.16|204.78|202.38|202.35|199.95|0
1659023400000|2022-07-28 15:50:00|203.78|201.38|204.85|202.45|206.07|203.67|203.78|201.38|0
1659023700000|2022-07-28 15:55:00|204.63|202.23|202.42|200.02|204.96|202.56|202.31|199.91|0
1659024000000|2022-07-28 16:00:00|202.53|200.13|203.63|201.23|203.74|201.34|202.53|200.13|0
1659024300000|2022-07-28 16:05:00|203.74|201.34|202.52|200.12|203.96|201.56|202.19|199.79|0
1659024600000|2022-07-28 16:10:00|202.63|200.23|203.84|201.44|204.51|202.11|202.52|200.12|0
1659024900000|2022-07-28 16:15:00|203.95|201.55|201.16|198.76|203.95|201.55|200.95|198.55|0
1659025200000|2022-07-28 16:20:00|200.73|198.33|203.92|201.52|203.92|201.52|200.62|198.22|0
1659025500000|2022-07-28 16:25:00|204.03|201.63|204.94|202.54|205.5|203.1|203.14|200.74|0
1659025800000|2022-07-28 16:30:00|205.05|202.65|203.95|201.55|205.28|202.88|202.4|200|0
1659026100000|2022-07-28 16:35:00|203.84|201.44|204.5|202.1|204.94|202.54|203.17|200.77|0
1659026400000|2022-07-28 16:40:00|204.39|201.99|204.27|201.87|204.5|202.1|203.39|200.99|0
1659026700000|2022-07-28 16:45:00|204.16|201.76|204.05|201.65|205.49|203.09|203.83|201.43|0
1659027000000|2022-07-28 16:50:00|204.16|201.76|205.18|202.78|205.27|202.87|203.28|200.88|0
1659027300000|2022-07-28 16:55:00|205.06|202.66|203.62|201.22|205.29|202.89|203.62|201.22|0
1659027600000|2022-07-28 17:00:00|203.73|201.33|202.85|200.45|204.07|201.67|201.64|199.24|0
1659027900000|2022-07-28 17:05:00|202.74|200.34|204.06|201.66|204.06|201.66|201.97|199.57|0
1659028200000|2022-07-28 17:10:00|204.17|201.77|205.61|203.21|205.95|203.55|203.62|201.22|0
1659028500000|2022-07-28 17:15:00|205.5|203.1|204.85|202.45|205.83|203.43|203.54|201.14|0
1659028800000|2022-07-28 17:20:00|204.97|202.57|206.59|204.19|207.48|205.08|204.63|202.23|0
1659029100000|2022-07-28 17:25:00|206.81|204.41|207.7|205.3|207.93|205.53|206.25|203.85|0
1659029400000|2022-07-28 17:30:00|207.93|205.53|209.16|206.76|209.16|206.76|207.59|205.19|0
1659029700000|2022-07-28 17:35:00|209.27|206.87|210.88|208.48|211.07|208.67|208.93|206.53|0
1659030000000|2022-07-28 17:40:00|210.99|208.59|210.93|208.53|212.07|209.67|209.92|207.52|0
1659030300000|2022-07-28 17:45:00|210.82|208.42|211.84|209.44|212.18|209.78|210.26|207.86|0
1659030600000|2022-07-28 17:50:00|211.72|209.32|212.26|209.86|212.83|210.43|211.38|208.98|0
1659030900000|2022-07-28 17:55:00|212.37|209.97|213.28|210.88|214.19|211.79|212.37|209.97|0
1659031200000|2022-07-28 18:00:00|213.05|210.65|211.57|209.17|213.16|210.76|211.24|208.84|0
1659031500000|2022-07-28 18:05:00|211.46|209.06|210.33|207.93|211.57|209.17|209.66|207.26|0
1659031800000|2022-07-28 18:10:00|210.56|208.16|210.44|208.04|211.35|208.95|209.65|207.25|0
1659032100000|2022-07-28 18:15:00|210.33|207.93|211.68|209.28|212.25|209.85|210.33|207.93|0
1659032400000|2022-07-28 18:20:00|211.57|209.17|211.57|209.17|211.68|209.28|210.55|208.15|0
1659032700000|2022-07-28 18:25:00|211.68|209.28|211.45|209.05|212.02|209.62|211|208.6|0
1659033000000|2022-07-28 18:30:00|211.56|209.16|211.56|209.16|212.13|209.73|210.43|208.03|0
1659033300000|2022-07-28 18:35:00|211.68|209.28|212.13|209.73|212.24|209.84|211.22|208.82|0
1659033600000|2022-07-28 18:40:00|212.35|209.95|212.46|210.06|212.92|210.52|212.13|209.73|0
1659033900000|2022-07-28 18:45:00|212.35|209.95|212.69|210.29|212.8|210.4|212.01|209.61|0
1659034200000|2022-07-28 18:50:00|212.8|210.4|213.6|211.2|213.6|211.2|211.67|209.27|0
1659034500000|2022-07-28 18:55:00|213.71|211.31|213.25|210.85|213.71|211.31|212.23|209.83|0
1659034800000|2022-07-28 19:00:00|213.48|211.08|214.39|211.99|214.85|212.45|212.69|210.29|0
1659035100000|2022-07-28 19:05:00|214.5|212.1|213.7|211.3|215.87|213.47|212.46|210.06|0
1659035400000|2022-07-28 19:10:00|213.82|211.42|213.25|210.85|213.93|211.53|212.11|209.71|0
1659035700000|2022-07-28 19:15:00|213.36|210.96|213.13|210.73|213.59|211.19|211.55|209.15|0
1659036000000|2022-07-28 19:20:00|213.25|210.85|214.04|211.64|214.5|212.1|213.25|210.85|0
1659036300000|2022-07-28 19:25:00|214.15|211.75|214.38|211.98|214.61|212.21|213.24|210.84|0
1659036600000|2022-07-28 19:30:00|214.27|211.87|214.99|212.59|215.56|213.16|213.01|210.61|0
1659036900000|2022-07-28 19:35:00|215.11|212.71|213.4|211|215.34|212.94|212.38|209.98|0
1659037200000|2022-07-28 19:40:00|213.51|211.11|212.72|210.32|213.51|211.11|211.93|209.53|0
1659037500000|2022-07-28 19:45:00|212.49|210.09|214.31|211.91|214.31|211.91|211.81|209.41|0
1659037800000|2022-07-28 19:50:00|214.19|211.79|213.2|210.8|215.33|212.93|212.52|210.12|0
1659038100000|2022-07-28 19:55:00|212.97|210.57|213.21|210.33|213.99|211.59|211.56|209.16|0
1659038400000|2022-07-28 20:00:00|212.87|209.99|217.04|214.16|221.9|219.02|212.76|209.88|0
1659038700000|2022-07-28 20:05:00|217.27|214.39|216.34|213.94|218.77|215.89|216.11|213.71|0
1659039000000|2022-07-28 20:10:00|216.11|213.71|215.65|213.25|216.92|214.52|215.31|212.91|0
1659039300000|2022-07-28 20:15:00|216.31|213.51|217.28|214.48|217.57|214.77|215.97|213.17|0
1659039600000|2022-07-28 20:20:00|217.23|214.43|216.54|213.74|217.57|214.77|216.54|213.74|0
1659039900000|2022-07-28 20:25:00|216.65|213.85|217.91|215.11|218.03|215.23|216.19|213.39|0
1659040200000|2022-07-28 20:30:00|214.99|212.19|223.6|220.8|224.36|221.56|214.99|212.19|0
1659040500000|2022-07-28 20:35:00|223.65|220.85|227.59|224.79|229.72|226.92|223.48|220.68|0
1659040800000|2022-07-28 20:40:00|227.71|224.91|227.82|225.02|228.54|225.74|227.12|224.32|0
1659041100000|2022-07-28 20:45:00|227.71|224.91|228.53|225.73|229.01|226.21|227.11|224.31|0
1659041400000|2022-07-28 20:50:00|228.41|225.61|227.82|225.02|228.53|225.73|227.59|224.79|0
1659041700000|2022-07-28 20:55:00|227.7|224.9|227.17|224.37|228.23|225.43|227.05|224.25|0
1659042000000|2022-07-28 21:00:00|227.19|224.39|227.84|225.04|227.91|225.11|227.1|224.3|0
1659042300000|2022-07-28 21:05:00|227.98|225.18|227.17|224.37|227.98|225.18|227.12|224.32|0
1659042600000|2022-07-28 21:10:00|227.6|224.8|227.15|224.35|227.93|225.13|227.15|224.35|0
1659042900000|2022-07-28 21:15:00|227.13|224.33|227.12|224.32|227.48|224.68|227|224.2|0
1659043200000|2022-07-28 21:20:00|227.1|224.3|226.72|223.92|227.27|224.47|226.72|223.92|0
1659043500000|2022-07-28 21:25:00|226.7|223.9|226.22|223.42|226.79|223.99|225.96|223.16|0
1659043800000|2022-07-28 21:30:00|225.96|223.16|226.67|223.87|226.95|224.15|225.96|223.16|0
1659044100000|2022-07-28 21:35:00|226.65|223.85|226.36|223.56|226.67|223.87|226.31|223.51|0
1659044400000|2022-07-28 21:40:00|226.27|223.47|226.91|224.11|226.94|224.14|226.27|223.47|0
1659044700000|2022-07-28 21:45:00|226.87|224.07|226.94|224.14|227.06|224.26|226.87|224.07|0
1659045000000|2022-07-28 21:50:00|227.01|224.21|227.16|224.36|227.16|224.36|226.89|224.09|0
1659045300000|2022-07-28 21:55:00|227.2|224.4|227.38|224.58|227.7|224.9|227.12|224.32|0
1659045600000|2022-07-28 22:00:00|226.2|223.4|223.09|220.29|226.2|223.4|222.39|219.59|0
1659045900000|2022-07-28 22:05:00|223.21|220.41|224.2|221.4|224.5|221.7|223.03|220.23|0
1659046200000|2022-07-28 22:10:00|224.26|221.46|225.08|222.28|225.08|222.28|223.79|220.99|0
1659046500000|2022-07-28 22:15:00|224.96|222.16|223.67|220.87|225.08|222.28|223.67|220.87|0
1659046800000|2022-07-28 22:20:00|223.79|220.99|223.08|220.28|223.79|220.99|222.73|219.93|0
1659047100000|2022-07-28 22:25:00|223.14|220.34|223.9|221.1|223.9|221.1|223.08|220.28|0
1659047400000|2022-07-28 22:30:00|223.96|221.16|223.31|220.51|224.13|221.33|223.31|220.51|0
1659047700000|2022-07-28 22:35:00|223.43|220.63|223.08|220.28|223.78|220.98|222.96|220.16|0
1659048000000|2022-07-28 22:40:00|223.13|220.33|223.54|220.74|223.54|220.74|222.84|220.04|0
1659048300000|2022-07-28 22:45:00|223.48|220.68|222.37|219.57|223.48|220.68|222.37|219.57|0
1659048600000|2022-07-28 22:50:00|222.49|219.69|221.67|218.87|222.49|219.69|221.33|218.53|0
1659048900000|2022-07-28 22:55:00|221.56|218.76|221.9|219.1|222.37|219.57|221.09|218.29|0
1659049200000|2022-07-28 23:00:00|222.02|219.22|221.55|218.75|222.14|219.34|221.44|218.64|0
1659049500000|2022-07-28 23:05:00|221.61|218.81|221.2|218.4|221.67|218.87|220.97|218.17|0
1659049800000|2022-07-28 23:10:00|221.32|218.52|221.2|218.4|221.44|218.64|221.09|218.29|0
1659050100000|2022-07-28 23:15:00|221.43|218.63|220.97|218.17|221.55|218.75|220.73|217.93|0
1659050400000|2022-07-28 23:20:00|221.08|218.28|221.08|218.28|221.78|218.98|220.62|217.82|0
1659050700000|2022-07-28 23:25:00|221.2|218.4|222.47|219.67|222.59|219.79|221.2|218.4|0
1659051000000|2022-07-28 23:30:00|222.36|219.56|222.24|219.44|222.47|219.67|222.18|219.38|0
1659051300000|2022-07-28 23:35:00|222.12|219.32|222.24|219.44|222.7|219.9|221.77|218.97|0
1659051600000|2022-07-28 23:40:00|222.35|219.55|222.35|219.55|222.41|219.61|222|219.2|0
1659051900000|2022-07-28 23:45:00|222.47|219.67|222.7|219.9|222.82|220.02|222|219.2|0
1659052200000|2022-07-28 23:50:00|222.82|220.02|222.93|220.13|223.28|220.48|222.35|219.55|0
1659052500000|2022-07-28 23:55:00|222.87|220.07|222.46|219.66|223.1|220.3|222.46|219.66|0
1658966400000|2022-07-28 00:00:00|189.37|186.57|188.94|186.14|190.37|187.57|188.84|186.04|0
1658966700000|2022-07-28 00:05:00|188.99|186.19|188.62|185.82|189.79|186.99|188.52|185.72|0
1658967000000|2022-07-28 00:10:00|188.73|185.93|188.31|185.51|188.84|186.04|188.1|185.3|0
1658967300000|2022-07-28 00:15:00|188.2|185.4|187.99|185.19|188.31|185.51|187.88|185.08|0
1658967600000|2022-07-28 00:20:00|188.09|185.29|187.67|184.87|188.2|185.4|187.67|184.87|0
1658967900000|2022-07-28 00:25:00|187.78|184.98|186.94|184.14|188.2|185.4|186.94|184.14|0
1658968200000|2022-07-28 00:30:00|187.04|184.24|187.93|185.13|187.93|185.13|186.94|184.14|0
1658968500000|2022-07-28 00:35:00|187.88|185.08|187.67|184.87|187.98|185.18|187.46|184.66|0
1658968800000|2022-07-28 00:40:00|187.56|184.76|187.35|184.55|187.77|184.97|187.24|184.44|0
1658969100000|2022-07-28 00:45:00|187.24|184.44|187.66|184.86|187.77|184.97|186.83|184.03|0
1658969400000|2022-07-28 00:50:00|187.56|184.76|187.82|185.02|188.19|185.39|187.56|184.76|0
1658969700000|2022-07-28 00:55:00|187.87|185.07|187.97|185.17|188.08|185.28|187.77|184.97|0
1658970000000|2022-07-28 01:00:00|188.08|185.28|188.02|185.22|188.29|185.49|187.24|184.44|0
1658970300000|2022-07-28 01:05:00|188.08|185.28|188.39|185.59|188.6|185.8|187.97|185.17|0
1658970600000|2022-07-28 01:10:00|188.44|185.64|188.07|185.27|188.6|185.8|188.02|185.22|0
1658970900000|2022-07-28 01:15:00|188.18|185.38|188.6|185.8|188.7|185.9|187.76|184.96|0
1658971200000|2022-07-28 01:20:00|188.49|185.69|187.54|184.74|188.49|185.69|187.44|184.64|0
1658971500000|2022-07-28 01:25:00|187.49|184.69|187.65|184.85|187.86|185.06|187.44|184.64|0
1658971800000|2022-07-28 01:30:00|187.54|184.74|188.8|186|188.91|186.11|187.49|184.69|0
1658972100000|2022-07-28 01:35:00|188.7|185.9|188.48|185.68|188.96|186.16|187.96|185.16|0
1658972400000|2022-07-28 01:40:00|188.53|185.73|187.85|185.05|188.53|185.73|187.75|184.95|0
1658972700000|2022-07-28 01:45:00|187.96|185.16|188.27|185.47|188.48|185.68|187.75|184.95|0
1658973000000|2022-07-28 01:50:00|188.32|185.52|188.48|185.68|188.59|185.79|188.16|185.36|0
1658973300000|2022-07-28 01:55:00|188.58|185.78|189.16|186.36|189.32|186.52|188.37|185.57|0
1658973600000|2022-07-28 02:00:00|189.21|186.41|188.79|185.99|189.21|186.41|188.58|185.78|0
1658973900000|2022-07-28 02:05:00|188.95|186.15|188.68|185.88|189.11|186.31|188.58|185.78|0
1658974200000|2022-07-28 02:10:00|188.73|185.93|188.89|186.09|189.15|186.35|188.68|185.88|0
1658974500000|2022-07-28 02:15:00|188.94|186.14|188.94|186.14|189.1|186.3|188.78|185.98|0
1658974800000|2022-07-28 02:20:00|189|186.2|188.68|185.88|189.1|186.3|188.57|185.77|0
1658975100000|2022-07-28 02:25:00|188.78|185.98|188.89|186.09|188.99|186.19|188.68|185.88|0
1658975400000|2022-07-28 02:30:00|188.94|186.14|189.41|186.61|189.52|186.72|188.67|185.87|0
1658975700000|2022-07-28 02:35:00|189.46|186.66|190.09|187.29|190.26|187.46|189.41|186.61|0
1658976000000|2022-07-28 02:40:00|190.15|187.35|190.04|187.24|190.36|187.56|189.83|187.03|0
1658976300000|2022-07-28 02:45:00|189.99|187.19|189.72|186.92|190.15|187.35|189.72|186.92|0
1658976600000|2022-07-28 02:50:00|189.83|187.03|189.51|186.71|189.83|187.03|189.3|186.5|0
1658976900000|2022-07-28 02:55:00|189.45|186.65|189.56|186.76|189.61|186.81|189.3|186.5|0
1658977200000|2022-07-28 03:00:00|189.61|186.81|189.29|186.49|189.61|186.81|189.08|186.28|0
1658977500000|2022-07-28 03:05:00|189.4|186.6|189.29|186.49|189.4|186.6|189.19|186.39|0
1658977800000|2022-07-28 03:10:00|189.4|186.6|189.4|186.6|189.5|186.7|189.29|186.49|0
1658978100000|2022-07-28 03:15:00|189.29|186.49|188.87|186.07|189.29|186.49|188.76|185.96|0
1658978400000|2022-07-28 03:20:00|188.76|185.96|188.86|186.06|188.87|186.07|188.44|185.64|0
1658978700000|2022-07-28 03:25:00|188.81|186.01|188.65|185.85|188.86|186.06|188.55|185.75|0
1658979000000|2022-07-28 03:30:00|188.76|185.96|188.49|185.69|188.76|185.96|188.23|185.43|0
1658979300000|2022-07-28 03:35:00|188.54|185.74|188.7|185.9|188.75|185.95|188.33|185.53|0
1658979600000|2022-07-28 03:40:00|188.75|185.95|188.86|186.06|188.86|186.06|188.44|185.64|0
1658979900000|2022-07-28 03:45:00|188.91|186.11|188.22|185.42|188.91|186.11|188.12|185.32|0
1658980200000|2022-07-28 03:50:00|188.27|185.47|187.59|184.79|188.33|185.53|187.38|184.58|0
1658980500000|2022-07-28 03:55:00|187.7|184.9|187.69|184.89|188.11|185.31|187.54|184.74|0
1658980800000|2022-07-28 04:00:00|187.8|185|187.8|185|188.11|185.31|187.69|184.89|0
1658981100000|2022-07-28 04:05:00|187.69|184.89|187.9|185.1|187.9|185.1|187.69|184.89|0
1658981400000|2022-07-28 04:10:00|187.79|184.99|187.79|184.99|187.9|185.1|187.58|184.78|0
1658981700000|2022-07-28 04:15:00|187.69|184.89|187.69|184.89|187.84|185.04|187.58|184.78|0
1658982000000|2022-07-28 04:20:00|187.79|184.99|187.79|184.99|187.9|185.1|187.68|184.88|0
1658982300000|2022-07-28 04:25:00|187.89|185.09|187.89|185.09|187.89|185.09|187.68|184.88|0
1658982600000|2022-07-28 04:30:00|187.68|184.88|187.68|184.88|187.89|185.09|187.16|184.36|0
1658982900000|2022-07-28 04:35:00|187.62|184.82|187.89|185.09|188.1|185.3|187.57|184.77|0
1658983200000|2022-07-28 04:40:00|187.94|185.14|187.99|185.19|188.1|185.3|187.78|184.98|0
1658983500000|2022-07-28 04:45:00|188.1|185.3|188.09|185.29|188.2|185.4|187.89|185.09|0
1658983800000|2022-07-28 04:50:00|188.2|185.4|187.99|185.19|188.2|185.4|187.88|185.08|0
1658984100000|2022-07-28 04:55:00|188.09|185.29|187.88|185.08|188.09|185.29|187.88|185.08|0
1658984400000|2022-07-28 05:00:00|187.99|185.19|187.98|185.18|187.99|185.19|187.67|184.87|0
1658984700000|2022-07-28 05:05:00|187.93|185.13|187.25|184.45|187.98|185.18|187.25|184.45|0
1658985000000|2022-07-28 05:10:00|187.3|184.5|187.14|184.34|187.46|184.66|187.14|184.34|0
1658985300000|2022-07-28 05:15:00|187.24|184.44|187.14|184.34|187.24|184.44|187.14|184.34|0
1658985600000|2022-07-28 05:20:00|187.03|184.23|187.14|184.34|187.24|184.44|187.03|184.23|0
1658985900000|2022-07-28 05:25:00|187.24|184.44|187.13|184.33|187.34|184.54|187.03|184.23|0
1658986200000|2022-07-28 05:30:00|187.24|184.44|187.87|185.07|187.97|185.17|187.24|184.44|0
1658986500000|2022-07-28 05:35:00|187.97|185.17|187.65|184.85|187.97|185.17|187.55|184.75|0
1658986800000|2022-07-28 05:40:00|187.76|184.96|188.18|185.38|188.18|185.38|187.65|184.85|0
1658987100000|2022-07-28 05:45:00|188.07|185.27|188.65|185.85|188.7|185.9|187.97|185.17|0
1658987400000|2022-07-28 05:50:00|188.49|185.69|188.49|185.69|188.6|185.8|188.38|185.58|0
1658987700000|2022-07-28 05:55:00|188.43|185.63|188.59|185.79|188.8|186|188.17|185.37|0
1658988000000|2022-07-28 06:00:00|188.7|185.9|189.54|186.74|189.65|186.85|188.59|185.79|0
1658988300000|2022-07-28 06:05:00|189.43|186.63|189.22|186.42|189.54|186.74|188.69|185.89|0
1658988600000|2022-07-28 06:10:00|189.27|186.47|189.33|186.53|189.54|186.74|189.01|186.21|0
1658988900000|2022-07-28 06:15:00|189.38|186.58|189.96|187.16|190.06|187.26|189.32|186.52|0
1658989200000|2022-07-28 06:20:00|189.85|187.05|190.06|187.26|190.59|187.79|189.43|186.63|0
1658989500000|2022-07-28 06:25:00|190.17|187.37|189.64|186.84|190.17|187.37|189.32|186.52|0
1658989800000|2022-07-28 06:30:00|189.58|186.78|189.26|186.46|190.06|187.26|189.21|186.41|0
1658990100000|2022-07-28 06:35:00|189.32|186.52|190.27|187.47|190.27|187.47|189.16|186.36|0
1658990400000|2022-07-28 06:40:00|190.37|187.57|189.84|187.04|190.37|187.57|189.74|186.94|0
1658990700000|2022-07-28 06:45:00|189.74|186.94|189.31|186.51|189.74|186.94|188.89|186.09|0
1658991000000|2022-07-28 06:50:00|189.21|186.41|188.68|185.88|189.31|186.51|188.57|185.77|0
1658991300000|2022-07-28 06:55:00|188.57|185.77|188.89|186.09|189.15|186.35|188.57|185.77|0
1658991600000|2022-07-28 07:00:00|188.67|185.87|187.88|185.08|188.99|186.19|187.31|184.51|0
1658991900000|2022-07-28 07:05:00|187.84|185.44|187.89|185.49|188.05|185.65|187.42|185.02|0
1658992200000|2022-07-28 07:10:00|188.05|185.65|189.05|186.65|189.21|186.81|188.05|185.65|0
1658992500000|2022-07-28 07:15:00|189|186.6|189.73|187.33|189.73|187.33|188.31|185.91|0
1658992800000|2022-07-28 07:20:00|189.63|187.23|188.41|186.01|190.37|187.97|188.41|186.01|0
1658993100000|2022-07-28 07:25:00|188.47|186.07|188.25|185.85|189.1|186.7|188.2|185.8|0
1658993400000|2022-07-28 07:30:00|188.09|185.69|187.72|185.32|188.2|185.8|186.78|184.38|0
1658993700000|2022-07-28 07:35:00|187.62|185.22|187.2|184.8|188.25|185.85|187.2|184.8|0
1658994000000|2022-07-28 07:40:00|187.3|184.9|187.62|185.22|188.46|186.06|187.3|184.9|0
1658994300000|2022-07-28 07:45:00|187.72|185.32|187.87|185.47|188.4|186|187.61|185.21|0
1658994600000|2022-07-28 07:50:00|187.93|185.53|188.03|185.63|188.14|185.74|187.61|185.21|0
1658994900000|2022-07-28 07:55:00|187.82|185.42|187.45|185.05|187.93|185.53|187.09|184.69|0
1658995200000|2022-07-28 08:00:00|187.29|184.89|187.29|184.89|187.93|185.53|186.66|184.26|0
1658995500000|2022-07-28 08:05:00|187.19|184.79|187|184.6|187.29|184.89|183.96|181.56|0
1658995800000|2022-07-28 08:10:00|187.11|184.71|187.73|185.33|188.05|185.65|186.79|184.39|0
1658996100000|2022-07-28 08:15:00|187.63|185.23|187.84|185.44|188.57|186.17|187.31|184.91|0
1658996400000|2022-07-28 08:20:00|187.73|185.33|188.09|185.69|188.15|185.75|187.62|185.22|0
1658996700000|2022-07-28 08:25:00|187.83|185.43|187.15|184.75|187.94|185.54|186.99|184.59|0
1658997000000|2022-07-28 08:30:00|187.2|184.8|186.47|184.07|187.2|184.8|186.47|184.07|0
1658997300000|2022-07-28 08:35:00|186.52|184.12|186.26|183.86|186.78|184.38|186.26|183.86|0
1658997600000|2022-07-28 08:40:00|186.36|183.96|186.67|184.27|186.88|184.48|186.05|183.65|0
1658997900000|2022-07-28 08:45:00|186.78|184.38|186.67|184.27|187.09|184.69|186.46|184.06|0
1658998200000|2022-07-28 08:50:00|186.57|184.17|185.52|183.12|186.88|184.48|185.21|182.81|0
1658998500000|2022-07-28 08:55:00|185.63|183.23|185.52|183.12|185.83|183.43|185.26|182.86|0
1658998800000|2022-07-28 09:00:00|185.62|183.22|185.83|183.43|186.14|183.74|185.52|183.12|0
1658999100000|2022-07-28 09:05:00|185.73|183.33|184.68|182.28|185.88|183.48|184.68|182.28|0
1658999400000|2022-07-28 09:10:00|184.79|182.39|184.27|181.87|185.2|182.8|184.06|181.66|0
1658999700000|2022-07-28 09:15:00|184.16|181.76|184.58|182.18|184.68|182.28|184.06|181.66|0
1659000000000|2022-07-28 09:20:00|184.47|182.07|183.95|181.55|184.58|182.18|183.74|181.34|0
1659000300000|2022-07-28 09:25:00|184.05|181.65|184.36|181.96|184.88|182.48|183.95|181.55|0
1659000600000|2022-07-28 09:30:00|184.47|182.07|184.67|182.27|184.78|182.38|184.21|181.81|0
1659000900000|2022-07-28 09:35:00|184.57|182.17|185.92|183.52|186.03|183.63|184.52|182.12|0
1659001200000|2022-07-28 09:40:00|185.97|183.57|186.23|183.83|186.34|183.94|185.71|183.31|0
1659001500000|2022-07-28 09:45:00|186.28|183.88|186.28|183.88|187.07|184.67|186.23|183.83|0
1659001800000|2022-07-28 09:50:00|186.33|183.93|185.91|183.51|186.65|184.25|185.81|183.41|0
1659002100000|2022-07-28 09:55:00|186.02|183.62|186.96|184.56|187.01|184.61|186.02|183.62|0
1659002400000|2022-07-28 10:00:00|187.06|184.66|187.06|184.66|187.59|185.19|186.54|184.14|0
1659002700000|2022-07-28 10:05:00|186.96|184.56|186.74|184.34|187.37|184.97|186.74|184.34|0
1659003000000|2022-07-28 10:10:00|186.85|184.45|186.01|183.61|186.85|184.45|186.01|183.61|0
1659003300000|2022-07-28 10:15:00|186.12|183.72|186.74|184.34|186.95|184.55|186.12|183.72|0
1659003600000|2022-07-28 10:20:00|186.64|184.24|186.95|184.55|187.05|184.65|186.32|183.92|0
1659003900000|2022-07-28 10:25:00|186.89|184.49|187.68|185.28|187.79|185.39|186.63|184.23|0
1659004200000|2022-07-28 10:30:00|187.89|185.49|187.47|185.07|187.99|185.59|187.36|184.96|0
1659004500000|2022-07-28 10:35:00|187.36|184.96|188.1|185.7|188.15|185.75|186.94|184.54|0
1659004800000|2022-07-28 10:40:00|188.15|185.75|187.78|185.38|188.2|185.8|187.72|185.32|0
1659005100000|2022-07-28 10:45:00|187.72|185.32|187.36|184.96|187.72|185.32|187.04|184.64|0
1659005400000|2022-07-28 10:50:00|187.46|185.06|187.36|184.96|187.46|185.06|187.04|184.64|0
1659005700000|2022-07-28 10:55:00|187.46|185.06|187.25|184.85|187.51|185.11|186.41|184.01|0
1659006000000|2022-07-28 11:00:00|187.35|184.95|188.19|185.79|188.19|185.79|187.35|184.95|0
1659006300000|2022-07-28 11:05:00|188.14|185.74|188.4|186|188.51|186.11|187.98|185.58|0
1659006600000|2022-07-28 11:10:00|188.5|186.1|188.5|186.1|188.61|186.21|187.87|185.47|0
1659006900000|2022-07-28 11:15:00|188.4|186|188.82|186.42|188.92|186.52|188.24|185.84|0
1659007200000|2022-07-28 11:20:00|188.71|186.31|188.39|185.99|188.71|186.31|187.97|185.57|0
1659007500000|2022-07-28 11:25:00|188.29|185.89|188.29|185.89|188.81|186.41|187.87|185.47|0
1659007800000|2022-07-28 11:30:00|188.39|185.99|188.18|185.78|188.39|185.99|187.87|185.47|0
1659008100000|2022-07-28 11:35:00|188.07|185.67|188.07|185.67|188.39|185.99|187.97|185.57|0
1659008400000|2022-07-28 11:40:00|187.97|185.57|187.65|185.25|187.97|185.57|187.44|185.04|0
1659008700000|2022-07-28 11:45:00|187.76|185.36|187.54|185.14|187.97|185.57|187.54|185.14|0
1659009000000|2022-07-28 11:50:00|187.65|185.25|187.75|185.35|187.86|185.46|187.38|184.98|0
1659009300000|2022-07-28 11:55:00|187.65|185.25|187.64|185.24|187.65|185.25|187.23|184.83|0
1659009600000|2022-07-28 12:00:00|187.59|185.19|185.69|183.29|187.75|185.35|185.69|183.29|0
1659009900000|2022-07-28 12:05:00|185.79|183.39|185.48|183.08|185.9|183.5|185.27|182.87|0
1659010200000|2022-07-28 12:10:00|185.58|183.18|185.79|183.39|186|183.6|185.48|183.08|0
1659010500000|2022-07-28 12:15:00|185.74|183.34|185.73|183.33|186|183.6|185.21|182.81|0
1659010800000|2022-07-28 12:20:00|185.68|183.28|186|183.6|186.62|184.22|185.37|182.97|0
1659011100000|2022-07-28 12:25:00|186.05|183.65|186.15|183.75|186.52|184.12|185.89|183.49|0
1659011400000|2022-07-28 12:30:00|186.25|183.85|187.14|184.74|188.04|185.64|182.25|179.85|0
1659011700000|2022-07-28 12:35:00|186.99|184.59|185.4|183|188.88|186.48|184.67|182.27|0
1659012000000|2022-07-28 12:40:00|185.51|183.11|189.24|186.84|189.51|187.11|185.51|183.11|0
1659012300000|2022-07-28 12:45:00|189.08|186.68|190.89|188.49|192.49|190.09|188.77|186.37|0
1659012600000|2022-07-28 12:50:00|190.67|188.27|191.3|188.9|192.47|190.07|189.72|187.32|0
1659012900000|2022-07-28 12:55:00|191.19|188.79|189.17|186.77|191.19|188.79|188.43|186.03|0
1659013200000|2022-07-28 13:00:00|189.22|186.82|188.48|186.08|189.49|187.09|187.8|185.4|0
1659013500000|2022-07-28 13:05:00|188.53|186.13|188.95|186.55|189.59|187.19|187.9|185.5|0
1659013800000|2022-07-28 13:10:00|188.85|186.45|190.54|188.14|190.76|188.36|188.64|186.24|0
1659014100000|2022-07-28 13:15:00|190.44|188.04|191.93|189.53|192.03|189.63|190.12|187.72|0
1659014400000|2022-07-28 13:20:00|191.71|189.31|192.35|189.95|192.67|190.27|191.6|189.2|0
1659014700000|2022-07-28 13:25:00|192.24|189.84|193.42|191.02|194.39|191.99|191.6|189.2|0
1659015000000|2022-07-28 13:30:00|193.85|191.45|195.87|193.47|197.41|195.01|193.53|191.13|0
1659015300000|2022-07-28 13:35:00|196.08|193.68|194.63|192.23|197.92|195.52|194.47|192.07|0
1659015600000|2022-07-28 13:40:00|194.47|192.07|188.19|185.79|195.27|192.87|187.98|185.58|0
1659015900000|2022-07-28 13:45:00|188.09|185.69|186.6|184.2|188.4|186|183.03|180.63|0
1659016200000|2022-07-28 13:50:00|186.49|184.09|182.03|179.63|187.02|184.62|180.59|178.19|0
1659016500000|2022-07-28 13:55:00|181.93|179.53|184.61|182.21|185.34|182.94|181.72|179.32|0
1659016800000|2022-07-28 14:00:00|184.72|182.32|186.38|183.98|187.43|185.03|184.72|182.32|0
1659017100000|2022-07-28 14:05:00|185.86|183.46|182.75|180.35|186.7|184.3|181.31|178.91|0
1659017400000|2022-07-28 14:10:00|183.16|180.76|182.75|180.35|184.51|182.11|180.89|178.49|0
1659017700000|2022-07-28 14:15:00|182.64|180.24|182.33|179.93|184.35|181.95|181.46|179.06|0
1659018000000|2022-07-28 14:20:00|182.49|180.09|181.15|178.75|183|180.6|179.1|176.7|0
1659018300000|2022-07-28 14:25:00|181.04|178.64|181.45|179.05|182.38|179.98|179|176.6|0
1659018600000|2022-07-28 14:30:00|181.35|178.95|181.03|178.63|182.38|179.98|178.98|176.58|0
1659018900000|2022-07-28 14:35:00|181.23|178.83|184.33|181.93|185.59|183.19|181.23|178.83|0
1659019200000|2022-07-28 14:40:00|184.49|182.09|184.79|182.39|185.11|182.71|182.41|180.01|0
1659019500000|2022-07-28 14:45:00|185|182.6|189.73|187.33|189.83|187.43|184.48|182.08|0
1659019800000|2022-07-28 14:50:00|189.62|187.22|189.92|187.52|190.57|188.17|188.88|186.48|0
1659020100000|2022-07-28 14:55:00|189.5|187.1|192.58|190.18|192.69|190.29|189.39|186.99|0
1659020400000|2022-07-28 15:00:00|192.69|190.29|194.28|191.88|195.57|193.17|191.94|189.54|0
1659020700000|2022-07-28 15:05:00|194.17|191.77|194.81|192.41|196.11|193.71|194.17|191.77|0
1659021000000|2022-07-28 15:10:00|195.03|192.63|196.86|194.46|196.86|194.46|193.95|191.55|0
1659021300000|2022-07-28 15:15:00|196.97|194.57|195.36|192.96|197.72|195.32|194.72|192.32|0
1659021600000|2022-07-28 15:20:00|195.47|193.07|198.94|196.54|199.49|197.09|194.61|192.21|0
1659021900000|2022-07-28 15:25:00|199.16|196.76|202.67|200.27|202.89|200.49|198.56|196.16|0
1659022200000|2022-07-28 15:30:00|203|200.6|200.71|198.31|203.22|200.82|199.93|197.53|0
1659022500000|2022-07-28 15:35:00|200.93|198.53|201.14|198.74|201.91|199.51|199.83|197.43|0
1659022800000|2022-07-28 15:40:00|201.25|198.85|204.12|201.72|204.12|201.72|200.59|198.19|0
1659023100000|2022-07-28 15:45:00|204.01|201.61|203.56|201.16|204.78|202.38|202.35|199.95|0
1659023400000|2022-07-28 15:50:00|203.78|201.38|204.85|202.45|206.07|203.67|203.78|201.38|0
1659023700000|2022-07-28 15:55:00|204.63|202.23|202.42|200.02|204.96|202.56|202.31|199.91|0
1659024000000|2022-07-28 16:00:00|202.53|200.13|203.63|201.23|203.74|201.34|202.53|200.13|0
1659024300000|2022-07-28 16:05:00|203.74|201.34|202.52|200.12|203.96|201.56|202.19|199.79|0
1659024600000|2022-07-28 16:10:00|202.63|200.23|203.84|201.44|204.51|202.11|202.52|200.12|0
1659024900000|2022-07-28 16:15:00|203.95|201.55|201.16|198.76|203.95|201.55|200.95|198.55|0
1659025200000|2022-07-28 16:20:00|200.73|198.33|203.92|201.52|203.92|201.52|200.62|198.22|0
1659025500000|2022-07-28 16:25:00|204.03|201.63|204.94|202.54|205.5|203.1|203.14|200.74|0
1659025800000|2022-07-28 16:30:00|205.05|202.65|203.95|201.55|205.28|202.88|202.4|200|0
1659026100000|2022-07-28 16:35:00|203.84|201.44|204.5|202.1|204.94|202.54|203.17|200.77|0
1659026400000|2022-07-28 16:40:00|204.39|201.99|204.27|201.87|204.5|202.1|203.39|200.99|0
1659026700000|2022-07-28 16:45:00|204.16|201.76|204.05|201.65|205.49|203.09|203.83|201.43|0
1659027000000|2022-07-28 16:50:00|204.16|201.76|205.18|202.78|205.27|202.87|203.28|200.88|0
1659027300000|2022-07-28 16:55:00|205.06|202.66|203.62|201.22|205.29|202.89|203.62|201.22|0
1659027600000|2022-07-28 17:00:00|203.73|201.33|202.85|200.45|204.07|201.67|201.64|199.24|0
1659027900000|2022-07-28 17:05:00|202.74|200.34|204.06|201.66|204.06|201.66|201.97|199.57|0
1659028200000|2022-07-28 17:10:00|204.17|201.77|205.61|203.21|205.95|203.55|203.62|201.22|0
1659028500000|2022-07-28 17:15:00|205.5|203.1|204.85|202.45|205.83|203.43|203.54|201.14|0
1659028800000|2022-07-28 17:20:00|204.97|202.57|206.59|204.19|207.48|205.08|204.63|202.23|0
1659029100000|2022-07-28 17:25:00|206.81|204.41|207.7|205.3|207.93|205.53|206.25|203.85|0
1659029400000|2022-07-28 17:30:00|207.93|205.53|209.16|206.76|209.16|206.76|207.59|205.19|0
1659029700000|2022-07-28 17:35:00|209.27|206.87|210.88|208.48|211.07|208.67|208.93|206.53|0
1659030000000|2022-07-28 17:40:00|210.99|208.59|210.93|208.53|212.07|209.67|209.92|207.52|0
1659030300000|2022-07-28 17:45:00|210.82|208.42|211.84|209.44|212.18|209.78|210.26|207.86|0
1659030600000|2022-07-28 17:50:00|211.72|209.32|212.26|209.86|212.83|210.43|211.38|208.98|0
1659030900000|2022-07-28 17:55:00|212.37|209.97|213.28|210.88|214.19|211.79|212.37|209.97|0
1659031200000|2022-07-28 18:00:00|213.05|210.65|211.57|209.17|213.16|210.76|211.24|208.84|0
1659031500000|2022-07-28 18:05:00|211.46|209.06|210.33|207.93|211.57|209.17|209.66|207.26|0
1659031800000|2022-07-28 18:10:00|210.56|208.16|210.44|208.04|211.35|208.95|209.65|207.25|0
1659032100000|2022-07-28 18:15:00|210.33|207.93|211.68|209.28|212.25|209.85|210.33|207.93|0
1659032400000|2022-07-28 18:20:00|211.57|209.17|211.57|209.17|211.68|209.28|210.55|208.15|0
1659032700000|2022-07-28 18:25:00|211.68|209.28|211.45|209.05|212.02|209.62|211|208.6|0
1659033000000|2022-07-28 18:30:00|211.56|209.16|211.56|209.16|212.13|209.73|210.43|208.03|0
1659033300000|2022-07-28 18:35:00|211.68|209.28|212.13|209.73|212.24|209.84|211.22|208.82|0
1659033600000|2022-07-28 18:40:00|212.35|209.95|212.46|210.06|212.92|210.52|212.13|209.73|0
1659033900000|2022-07-28 18:45:00|212.35|209.95|212.69|210.29|212.8|210.4|212.01|209.61|0
1659034200000|2022-07-28 18:50:00|212.8|210.4|213.6|211.2|213.6|211.2|211.67|209.27|0
1659034500000|2022-07-28 18:55:00|213.71|211.31|213.25|210.85|213.71|211.31|212.23|209.83|0
1659034800000|2022-07-28 19:00:00|213.48|211.08|214.39|211.99|214.85|212.45|212.69|210.29|0
1659035100000|2022-07-28 19:05:00|214.5|212.1|213.7|211.3|215.87|213.47|212.46|210.06|0
1659035400000|2022-07-28 19:10:00|213.82|211.42|213.25|210.85|213.93|211.53|212.11|209.71|0
1659035700000|2022-07-28 19:15:00|213.36|210.96|213.13|210.73|213.59|211.19|211.55|209.15|0
1659036000000|2022-07-28 19:20:00|213.25|210.85|214.04|211.64|214.5|212.1|213.25|210.85|0
1659036300000|2022-07-28 19:25:00|214.15|211.75|214.38|211.98|214.61|212.21|213.24|210.84|0
1659036600000|2022-07-28 19:30:00|214.27|211.87|214.99|212.59|215.56|213.16|213.01|210.61|0
1659036900000|2022-07-28 19:35:00|215.11|212.71|213.4|211|215.34|212.94|212.38|209.98|0
1659037200000|2022-07-28 19:40:00|213.51|211.11|212.72|210.32|213.51|211.11|211.93|209.53|0
1659037500000|2022-07-28 19:45:00|212.49|210.09|214.31|211.91|214.31|211.91|211.81|209.41|0
1659037800000|2022-07-28 19:50:00|214.19|211.79|213.2|210.8|215.33|212.93|212.52|210.12|0
1659038100000|2022-07-28 19:55:00|212.97|210.57|213.21|210.33|213.99|211.59|211.56|209.16|0
1659038400000|2022-07-28 20:00:00|212.87|209.99|217.04|214.16|221.9|219.02|212.76|209.88|0
1659038700000|2022-07-28 20:05:00|217.27|214.39|216.34|213.94|218.77|215.89|216.11|213.71|0
1659039000000|2022-07-28 20:10:00|216.11|213.71|215.65|213.25|216.92|214.52|215.31|212.91|0
1659039300000|2022-07-28 20:15:00|216.31|213.51|217.28|214.48|217.57|214.77|215.97|213.17|0
1659039600000|2022-07-28 20:20:00|217.23|214.43|216.54|213.74|217.57|214.77|216.54|213.74|0
1659039900000|2022-07-28 20:25:00|216.65|213.85|217.91|215.11|218.03|215.23|216.19|213.39|0
1659040200000|2022-07-28 20:30:00|214.99|212.19|223.6|220.8|224.36|221.56|214.99|212.19|0
1659040500000|2022-07-28 20:35:00|223.65|220.85|227.59|224.79|229.72|226.92|223.48|220.68|0
1659040800000|2022-07-28 20:40:00|227.71|224.91|227.82|225.02|228.54|225.74|227.12|224.32|0
1659041100000|2022-07-28 20:45:00|227.71|224.91|228.53|225.73|229.01|226.21|227.11|224.31|0
1659041400000|2022-07-28 20:50:00|228.41|225.61|227.82|225.02|228.53|225.73|227.59|224.79|0
1659041700000|2022-07-28 20:55:00|227.7|224.9|227.17|224.37|228.23|225.43|227.05|224.25|0
1659042000000|2022-07-28 21:00:00|227.19|224.39|227.84|225.04|227.91|225.11|227.1|224.3|0
1659042300000|2022-07-28 21:05:00|227.98|225.18|227.17|224.37|227.98|225.18|227.12|224.32|0
1659042600000|2022-07-28 21:10:00|227.6|224.8|227.15|224.35|227.93|225.13|227.15|224.35|0
1659042900000|2022-07-28 21:15:00|227.13|224.33|227.12|224.32|227.48|224.68|227|224.2|0
1659043200000|2022-07-28 21:20:00|227.1|224.3|226.72|223.92|227.27|224.47|226.72|223.92|0
1659043500000|2022-07-28 21:25:00|226.7|223.9|226.22|223.42|226.79|223.99|225.96|223.16|0
1659043800000|2022-07-28 21:30:00|225.96|223.16|226.67|223.87|226.95|224.15|225.96|223.16|0
1659044100000|2022-07-28 21:35:00|226.65|223.85|226.36|223.56|226.67|223.87|226.31|223.51|0
1659044400000|2022-07-28 21:40:00|226.27|223.47|226.91|224.11|226.94|224.14|226.27|223.47|0
1659044700000|2022-07-28 21:45:00|226.87|224.07|226.94|224.14|227.06|224.26|226.87|224.07|0
1659045000000|2022-07-28 21:50:00|227.01|224.21|227.16|224.36|227.16|224.36|226.89|224.09|0
1659045300000|2022-07-28 21:55:00|227.2|224.4|227.38|224.58|227.7|224.9|227.12|224.32|0
1659045600000|2022-07-28 22:00:00|226.2|223.4|223.09|220.29|226.2|223.4|222.39|219.59|0
1659045900000|2022-07-28 22:05:00|223.21|220.41|224.2|221.4|224.5|221.7|223.03|220.23|0
1659046200000|2022-07-28 22:10:00|224.26|221.46|225.08|222.28|225.08|222.28|223.79|220.99|0
1659046500000|2022-07-28 22:15:00|224.96|222.16|223.67|220.87|225.08|222.28|223.67|220.87|0
1659046800000|2022-07-28 22:20:00|223.79|220.99|223.08|220.28|223.79|220.99|222.73|219.93|0
1659047100000|2022-07-28 22:25:00|223.14|220.34|223.9|221.1|223.9|221.1|223.08|220.28|0
1659047400000|2022-07-28 22:30:00|223.96|221.16|223.31|220.51|224.13|221.33|223.31|220.51|0
1659047700000|2022-07-28 22:35:00|223.43|220.63|223.08|220.28|223.78|220.98|222.96|220.16|0
1659048000000|2022-07-28 22:40:00|223.13|220.33|223.54|220.74|223.54|220.74|222.84|220.04|0
1659048300000|2022-07-28 22:45:00|223.48|220.68|222.37|219.57|223.48|220.68|222.37|219.57|0
1659048600000|2022-07-28 22:50:00|222.49|219.69|221.67|218.87|222.49|219.69|221.33|218.53|0
1659048900000|2022-07-28 22:55:00|221.56|218.76|221.9|219.1|222.37|219.57|221.09|218.29|0
1659049200000|2022-07-28 23:00:00|222.02|219.22|221.55|218.75|222.14|219.34|221.44|218.64|0
1659049500000|2022-07-28 23:05:00|221.61|218.81|221.2|218.4|221.67|218.87|220.97|218.17|0
1659049800000|2022-07-28 23:10:00|221.32|218.52|221.2|218.4|221.44|218.64|221.09|218.29|0
1659050100000|2022-07-28 23:15:00|221.43|218.63|220.97|218.17|221.55|218.75|220.73|217.93|0
1659050400000|2022-07-28 23:20:00|221.08|218.28|221.08|218.28|221.78|218.98|220.62|217.82|0
1659050700000|2022-07-28 23:25:00|221.2|218.4|222.47|219.67|222.59|219.79|221.2|218.4|0
1659051000000|2022-07-28 23:30:00|222.36|219.56|222.24|219.44|222.47|219.67|222.18|219.38|0
1659051300000|2022-07-28 23:35:00|222.12|219.32|222.24|219.44|222.7|219.9|221.77|218.97|0
1659051600000|2022-07-28 23:40:00|222.35|219.55|222.35|219.55|222.41|219.61|222|219.2|0
1659051900000|2022-07-28 23:45:00|222.47|219.67|222.7|219.9|222.82|220.02|222|219.2|0
1659052200000|2022-07-28 23:50:00|222.82|220.02|222.93|220.13|223.28|220.48|222.35|219.55|0
1659052500000|2022-07-28 23:55:00|222.87|220.07|222.46|219.66|223.1|220.3|222.46|219.66|0
1659052800000|2022-07-29 00:00:00|222.35|219.55|221.59|218.79|222.35|219.55|221.12|218.32|0
1659053100000|2022-07-29 00:05:00|221.76|218.96|222.58|219.78|222.63|219.83|221.3|218.5|0
1659053400000|2022-07-29 00:10:00|222.69|219.89|222.57|219.77|223.27|220.47|222.23|219.43|0
1659053700000|2022-07-29 00:15:00|222.69|219.89|220.91|218.11|222.92|220.12|220.56|217.76|0
1659054000000|2022-07-29 00:20:00|220.68|217.88|220.68|217.88|220.91|218.11|220.39|217.59|0
1659054300000|2022-07-29 00:25:00|220.56|217.76|219.98|217.18|220.68|217.88|219.86|217.06|0
1659054600000|2022-07-29 00:30:00|220.09|217.29|220.33|217.53|220.44|217.64|219.86|217.06|0
1659054900000|2022-07-29 00:35:00|220.21|217.41|220.79|217.99|220.79|217.99|220.09|217.29|0
1659055200000|2022-07-29 00:40:00|220.67|217.87|219.86|217.06|220.79|217.99|219.62|216.82|0
1659055500000|2022-07-29 00:45:00|220.09|217.29|219.51|216.71|220.14|217.34|219.39|216.59|0
1659055800000|2022-07-29 00:50:00|219.62|216.82|219.85|217.05|220.37|217.57|219.51|216.71|0
1659056100000|2022-07-29 00:55:00|219.97|217.17|219.97|217.17|220.32|217.52|219.85|217.05|0
1659056400000|2022-07-29 01:00:00|219.85|217.05|219.85|217.05|220.2|217.4|219.5|216.7|0
1659056700000|2022-07-29 01:05:00|219.79|216.99|220.43|217.63|220.43|217.63|219.73|216.93|0
1659057000000|2022-07-29 01:10:00|220.31|217.51|220.89|218.09|220.89|218.09|220.08|217.28|0
1659057300000|2022-07-29 01:15:00|221.01|218.21|221|218.2|221.59|218.79|220.48|217.68|0
1659057600000|2022-07-29 01:20:00|220.94|218.14|221.06|218.26|221.82|219.02|220.77|217.97|0
1659057900000|2022-07-29 01:25:00|221|218.2|221.35|218.55|221.47|218.67|220.88|218.08|0
1659058200000|2022-07-29 01:30:00|221.29|218.49|221.58|218.78|221.58|218.78|220.65|217.85|0
1659058500000|2022-07-29 01:35:00|221.7|218.9|221.52|218.72|221.81|219.01|221.23|218.43|0
1659058800000|2022-07-29 01:40:00|221.46|218.66|221.93|219.13|222.16|219.36|221.23|218.43|0
1659059100000|2022-07-29 01:45:00|222.04|219.24|222.39|219.59|222.39|219.59|221.81|219.01|0
1659059400000|2022-07-29 01:50:00|222.45|219.65|222.62|219.82|222.86|220.06|222.16|219.36|0
1659059700000|2022-07-29 01:55:00|222.51|219.71|223.5|220.7|223.56|220.76|222.51|219.71|0
1659060000000|2022-07-29 02:00:00|223.68|220.88|223.44|220.64|223.91|221.11|223.32|220.52|0
1659060300000|2022-07-29 02:05:00|223.56|220.76|223.44|220.64|223.79|220.99|222.97|220.17|0
1659060600000|2022-07-29 02:10:00|223.38|220.58|223.61|220.81|223.9|221.1|223.32|220.52|0
1659060900000|2022-07-29 02:15:00|223.67|220.87|223.32|220.52|223.67|220.87|223.14|220.34|0
1659061200000|2022-07-29 02:20:00|223.43|220.63|223.31|220.51|223.67|220.87|223.08|220.28|0
1659061500000|2022-07-29 02:25:00|223.2|220.4|223.6|220.8|223.66|220.86|222.96|220.16|0
1659061800000|2022-07-29 02:30:00|223.55|220.75|224.01|221.21|224.25|221.45|223.55|220.75|0
1659062100000|2022-07-29 02:35:00|223.9|221.1|224.25|221.45|224.36|221.56|223.9|221.1|0
1659062400000|2022-07-29 02:40:00|224.3|221.5|224.6|221.8|224.71|221.91|224.3|221.5|0
1659062700000|2022-07-29 02:45:00|224.71|221.91|224.36|221.56|224.71|221.91|224.24|221.44|0
1659063000000|2022-07-29 02:50:00|224.3|221.5|223.42|220.62|224.36|221.56|223.3|220.5|0
1659063300000|2022-07-29 02:55:00|223.3|220.5|223.42|220.62|223.54|220.74|223.18|220.38|0
1659063600000|2022-07-29 03:00:00|223.3|220.5|223.41|220.61|223.77|220.97|223.18|220.38|0
1659063900000|2022-07-29 03:05:00|223.35|220.55|222.94|220.14|223.41|220.61|222.83|220.03|0
1659064200000|2022-07-29 03:10:00|223.18|220.38|222.71|219.91|223.3|220.5|222.71|219.91|0
1659064500000|2022-07-29 03:15:00|222.83|220.03|223.29|220.49|223.41|220.61|222.83|220.03|0
1659064800000|2022-07-29 03:20:00|223.23|220.43|223.23|220.43|223.41|220.61|223.06|220.26|0
1659065100000|2022-07-29 03:25:00|223.29|220.49|223.05|220.25|223.29|220.49|222.94|220.14|0
1659065400000|2022-07-29 03:30:00|223.11|220.31|222.35|219.55|223.11|220.31|222.12|219.32|0
1659065700000|2022-07-29 03:35:00|222.23|219.43|222.58|219.78|222.7|219.9|222|219.2|0
1659066000000|2022-07-29 03:40:00|222.46|219.66|221.53|218.73|222.46|219.66|221.41|218.61|0
1659066300000|2022-07-29 03:45:00|221.41|218.61|221.58|218.78|221.99|219.19|221.3|218.5|0
1659066600000|2022-07-29 03:50:00|221.64|218.84|221.76|218.96|221.88|219.08|221.41|218.61|0
1659066900000|2022-07-29 03:55:00|221.64|218.84|221.29|218.49|221.76|218.96|221.06|218.26|0
1659067200000|2022-07-29 04:00:00|221.17|218.37|221.52|218.72|221.52|218.72|221.06|218.26|0
1659067500000|2022-07-29 04:05:00|221.46|218.66|222.22|219.42|222.34|219.54|221.4|218.6|0
1659067800000|2022-07-29 04:10:00|222.34|219.54|222.22|219.42|222.34|219.54|222.1|219.3|0
1659068100000|2022-07-29 04:15:00|222.33|219.53|222.1|219.3|222.33|219.53|221.98|219.18|0
1659068400000|2022-07-29 04:20:00|222.21|219.41|222.85|220.05|222.91|220.11|222.1|219.3|0
1659068700000|2022-07-29 04:25:00|222.91|220.11|222.8|220|223.03|220.23|222.68|219.88|0
1659069000000|2022-07-29 04:30:00|222.73|219.93|222.33|219.53|222.73|219.93|222.09|219.29|0
1659069300000|2022-07-29 04:35:00|222.38|219.58|222.73|219.93|222.79|219.99|222.33|219.53|0
1659069600000|2022-07-29 04:40:00|222.67|219.87|222.67|219.87|222.79|219.99|222.44|219.64|0
1659069900000|2022-07-29 04:45:00|222.61|219.81|222.44|219.64|222.79|219.99|222.44|219.64|0
1659070200000|2022-07-29 04:50:00|222.55|219.75|222.32|219.52|222.67|219.87|222.26|219.46|0
1659070500000|2022-07-29 04:55:00|222.43|219.63|222.14|219.34|222.43|219.63|221.73|218.93|0
1659070800000|2022-07-29 05:00:00|222.02|219.22|221.55|218.75|222.25|219.45|221.44|218.64|0
1659071100000|2022-07-29 05:05:00|221.61|218.81|221.03|218.23|221.61|218.81|221.03|218.23|0
1659071400000|2022-07-29 05:10:00|221.08|218.28|220.91|218.11|221.26|218.46|220.33|217.53|0
1659071700000|2022-07-29 05:15:00|220.79|217.99|221.84|219.04|221.84|219.04|220.68|217.88|0
1659072000000|2022-07-29 05:20:00|222.07|219.27|222.66|219.86|222.89|220.09|221.96|219.16|0
1659072300000|2022-07-29 05:25:00|222.54|219.74|223.18|220.38|223.47|220.67|222.42|219.62|0
1659072600000|2022-07-29 05:30:00|223.12|220.32|224.18|221.38|224.47|221.67|222.89|220.09|0
1659072900000|2022-07-29 05:35:00|224.06|221.26|224.76|221.96|225.11|222.31|223.94|221.14|0
1659073200000|2022-07-29 05:40:00|224.82|222.02|224.05|221.25|224.82|222.02|223.94|221.14|0
1659073500000|2022-07-29 05:45:00|224.17|221.37|224.05|221.25|225.05|222.25|223.7|220.9|0
1659073800000|2022-07-29 05:50:00|223.93|221.13|223.82|221.02|224.29|221.49|223.46|220.66|0
1659074100000|2022-07-29 05:55:00|223.7|220.9|224.75|221.95|224.75|221.95|223.7|220.9|0
1659074400000|2022-07-29 06:00:00|224.64|221.84|223.34|220.54|224.64|221.84|222.93|220.13|0
1659074700000|2022-07-29 06:05:00|223.46|220.66|222.87|220.07|223.69|220.89|222.76|219.96|0
1659075000000|2022-07-29 06:10:00|222.93|220.13|222.87|220.07|223.69|220.89|222.64|219.84|0
1659075300000|2022-07-29 06:15:00|222.81|220.01|223.1|220.3|223.39|220.59|222.64|219.84|0
1659075600000|2022-07-29 06:20:00|223.22|220.42|224.74|221.94|224.74|221.94|222.98|220.18|0
1659075900000|2022-07-29 06:25:00|224.8|222|226.23|223.43|226.99|224.19|223.7|220.9|0
1659076200000|2022-07-29 06:30:00|226.12|223.32|225.88|223.08|226.47|223.67|225.76|222.96|0
1659076500000|2022-07-29 06:35:00|226|223.2|225.29|222.49|226.35|223.55|225.29|222.49|0
1659076800000|2022-07-29 06:40:00|225.4|222.6|224.58|221.78|225.76|222.96|224.46|221.66|0
1659077100000|2022-07-29 06:45:00|224.81|222.01|225.1|222.3|225.52|222.72|224.58|221.78|0
1659077400000|2022-07-29 06:50:00|225.16|222.36|225.28|222.48|225.57|222.77|224.69|221.89|0
1659077700000|2022-07-29 06:55:00|225.34|222.54|225.4|222.6|225.87|223.07|224.57|221.77|0
1659078000000|2022-07-29 07:00:00|225.04|222.24|224.39|221.59|225.63|222.83|224.1|221.3|0
1659078300000|2022-07-29 07:05:00|224.02|221.62|224.96|222.56|225.66|223.26|223.55|221.15|0
1659078600000|2022-07-29 07:10:00|224.84|222.44|224.13|221.73|225.9|223.5|224.13|221.73|0
1659078900000|2022-07-29 07:15:00|224.25|221.85|226.01|223.61|226.01|223.61|224.01|221.61|0
1659079200000|2022-07-29 07:20:00|226.13|223.73|226.07|223.67|227.08|224.68|225.89|223.49|0
1659079500000|2022-07-29 07:25:00|226.13|223.73|226.01|223.61|226.6|224.2|225.6|223.2|0
1659079800000|2022-07-29 07:30:00|225.89|223.49|223.3|220.9|226.01|223.61|223.19|220.79|0
1659080100000|2022-07-29 07:35:00|223.42|221.02|223.65|221.25|224.12|221.72|223.19|220.79|0
1659080400000|2022-07-29 07:40:00|223.53|221.13|222.83|220.43|223.65|221.25|222.13|219.73|0
1659080700000|2022-07-29 07:45:00|222.89|220.49|222.53|220.13|223.41|221.01|222.24|219.84|0
1659081000000|2022-07-29 07:50:00|222.65|220.25|222.71|220.31|223.41|221.01|222.48|220.08|0
1659081300000|2022-07-29 07:55:00|222.59|220.19|223.41|221.01|223.41|221.01|222.47|220.07|0
1659081600000|2022-07-29 08:00:00|223.53|221.13|223.88|221.48|224.46|222.06|223.17|220.77|0
1659081900000|2022-07-29 08:05:00|223.76|221.36|224.58|222.18|225.05|222.65|223.76|221.36|0
1659082200000|2022-07-29 08:10:00|224.7|222.3|224.69|222.29|225.52|223.12|224.58|222.18|0
1659082500000|2022-07-29 08:15:00|224.75|222.35|225.52|223.12|225.64|223.24|224.22|221.82|0
1659082800000|2022-07-29 08:20:00|225.4|223|223.34|220.94|225.52|223.12|223.28|220.88|0
1659083100000|2022-07-29 08:25:00|223.4|221|225.04|222.64|225.04|222.64|223.28|220.88|0
1659083400000|2022-07-29 08:30:00|224.92|222.52|224.45|222.05|225.04|222.64|224.33|221.93|0
1659083700000|2022-07-29 08:35:00|224.33|221.93|223.75|221.35|224.8|222.4|223.68|221.28|0
1659084000000|2022-07-29 08:40:00|223.63|221.23|223.21|220.81|225.04|222.64|222.86|220.46|0
1659084300000|2022-07-29 08:45:00|223.27|220.87|221.64|219.24|223.39|220.99|221.52|219.12|0
1659084600000|2022-07-29 08:50:00|221.75|219.35|221.75|219.35|222.34|219.94|221.29|218.89|0
1659084900000|2022-07-29 08:55:00|221.63|219.23|222.68|220.28|222.92|220.52|221.63|219.23|0
1659085200000|2022-07-29 09:00:00|222.45|220.05|222.33|219.93|222.68|220.28|221.75|219.35|0
1659085500000|2022-07-29 09:05:00|222.39|219.99|221.74|219.34|222.45|220.05|221.57|219.17|0
1659085800000|2022-07-29 09:10:00|221.86|219.46|222.56|220.16|222.56|220.16|221.51|219.11|0
1659086100000|2022-07-29 09:15:00|222.44|220.04|221.86|219.46|222.68|220.28|221.86|219.46|0
1659086400000|2022-07-29 09:20:00|221.97|219.57|222.32|219.92|222.67|220.27|221.51|219.11|0
1659086700000|2022-07-29 09:25:00|222.38|219.98|223.26|220.86|223.26|220.86|222.26|219.86|0
1659087000000|2022-07-29 09:30:00|223.14|220.74|224.43|222.03|224.43|222.03|223.14|220.74|0
1659087300000|2022-07-29 09:35:00|224.31|221.91|224.07|221.67|224.66|222.26|223.96|221.56|0
1659087600000|2022-07-29 09:40:00|224.01|221.61|223.84|221.44|224.42|222.02|223.78|221.38|0
1659087900000|2022-07-29 09:45:00|223.72|221.32|224.07|221.67|224.3|221.9|223.6|221.2|0
1659088200000|2022-07-29 09:50:00|224.19|221.79|224.07|221.67|224.54|222.14|223.6|221.2|0
1659088500000|2022-07-29 09:55:00|224.01|221.61|225.24|222.84|225.36|222.96|223.83|221.43|0
1659088800000|2022-07-29 10:00:00|225.36|222.96|224.77|222.37|225.71|223.31|223.59|221.19|0
1659089100000|2022-07-29 10:05:00|224.71|222.31|225.47|223.07|225.83|223.43|224.65|222.25|0
1659089400000|2022-07-29 10:10:00|225.35|222.95|224.76|222.36|225.71|223.31|224.53|222.13|0
1659089700000|2022-07-29 10:15:00|224.65|222.25|223.94|221.54|224.88|222.48|223.76|221.36|0
1659090000000|2022-07-29 10:20:00|223.7|221.3|224.29|221.89|224.53|222.13|223.7|221.3|0
1659090300000|2022-07-29 10:25:00|224.35|221.95|224.29|221.89|224.76|222.36|224.17|221.77|0
1659090600000|2022-07-29 10:30:00|224.41|222.01|224.87|222.47|224.87|222.47|224.34|221.94|0
1659090900000|2022-07-29 10:35:00|224.76|222.36|226.4|224|226.4|224|224.64|222.24|0
1659091200000|2022-07-29 10:40:00|226.29|223.89|225.93|223.53|226.4|224|225.93|223.53|0
1659091500000|2022-07-29 10:45:00|225.75|223.35|225.81|223.41|225.93|223.53|225.34|222.94|0
1659091800000|2022-07-29 10:50:00|226.05|223.65|225.69|223.29|226.64|224.24|225.69|223.29|0
1659092100000|2022-07-29 10:55:00|225.81|223.41|225.45|223.05|225.81|223.41|225.22|222.82|0
1659092400000|2022-07-29 11:00:00|225.33|222.93|224.51|222.11|225.81|223.41|224.39|221.99|0
1659092700000|2022-07-29 11:05:00|224.39|221.99|223.1|220.7|224.51|222.11|223.1|220.7|0
1659093000000|2022-07-29 11:10:00|223.15|220.75|223.1|220.7|223.92|221.52|223.1|220.7|0
1659093300000|2022-07-29 11:15:00|223.21|220.81|223.8|221.4|223.92|221.52|223.1|220.7|0
1659093600000|2022-07-29 11:20:00|223.92|221.52|223.21|220.81|224.15|221.75|222.62|220.22|0
1659093900000|2022-07-29 11:25:00|223.33|220.93|222.5|220.1|223.33|220.93|222.27|219.87|0
1659094200000|2022-07-29 11:30:00|222.62|220.22|222.39|219.99|222.97|220.57|222.27|219.87|0
1659094500000|2022-07-29 11:35:00|222.5|220.1|222.62|220.22|223.32|220.92|222.21|219.81|0
1659094800000|2022-07-29 11:40:00|222.5|220.1|222.27|219.87|222.62|220.22|221.57|219.17|0
1659095100000|2022-07-29 11:45:00|222.15|219.75|222.03|219.63|222.61|220.21|221.91|219.51|0
1659095400000|2022-07-29 11:50:00|221.97|219.57|222.38|219.98|222.73|220.33|221.68|219.28|0
1659095700000|2022-07-29 11:55:00|222.26|219.86|222.78|220.38|222.84|220.44|221.79|219.39|0
1659096000000|2022-07-29 12:00:00|222.73|220.33|223.43|221.03|223.66|221.26|222.61|220.21|0
1659096300000|2022-07-29 12:05:00|223.54|221.14|222.84|220.44|223.78|221.38|222.84|220.44|0
1659096600000|2022-07-29 12:10:00|222.96|220.56|222.02|219.62|222.96|220.56|221.79|219.39|0
1659096900000|2022-07-29 12:15:00|221.9|219.5|221.2|218.8|221.9|219.5|220.97|218.57|0
1659097200000|2022-07-29 12:20:00|221.32|218.92|221.43|219.03|221.55|219.15|220.73|218.33|0
1659097500000|2022-07-29 12:25:00|221.55|219.15|220.85|218.45|222.25|219.85|220.55|218.15|0
1659097800000|2022-07-29 12:30:00|221.14|218.74|217.37|214.97|221.43|219.03|217.31|214.91|0
1659098100000|2022-07-29 12:35:00|217.6|215.2|216.91|214.51|219.33|216.93|216.45|214.05|0
1659098400000|2022-07-29 12:40:00|217.02|214.62|218.38|215.98|218.67|216.27|215.31|212.91|0
1659098700000|2022-07-29 12:45:00|218.49|216.09|219.42|217.02|219.53|217.13|218.38|215.98|0
1659099000000|2022-07-29 12:50:00|219.53|217.13|221.16|218.76|221.27|218.87|219.3|216.9|0
1659099300000|2022-07-29 12:55:00|221.04|218.64|220.18|217.78|221.84|219.44|220.06|217.66|0
1659099600000|2022-07-29 13:00:00|220.3|217.9|217.52|215.12|220.3|217.9|217.29|214.89|0
1659099900000|2022-07-29 13:05:00|217.4|215|217.28|214.88|217.86|215.46|216.48|214.08|0
1659100200000|2022-07-29 13:10:00|217.4|215|217.05|214.65|217.51|215.11|216.48|214.08|0
1659100500000|2022-07-29 13:15:00|216.82|214.42|216.93|214.53|217.28|214.88|216.65|214.25|0
1659100800000|2022-07-29 13:20:00|216.82|214.42|218.32|215.92|218.43|216.03|216.47|214.07|0
1659101100000|2022-07-29 13:25:00|218.2|215.8|218.43|216.03|219.01|216.61|217.85|215.45|0
1659101400000|2022-07-29 13:30:00|218.78|216.38|216.7|214.3|220.63|218.23|215.55|213.15|0
1659101700000|2022-07-29 13:35:00|216.35|213.95|217.05|214.65|218.08|215.68|214.86|212.46|0
1659102000000|2022-07-29 13:40:00|217.28|214.88|220.53|218.13|222.17|219.77|217.1|214.7|0
1659102300000|2022-07-29 13:45:00|220.35|217.95|222.05|219.65|223.93|221.53|220.35|217.95|0
1659102600000|2022-07-29 13:50:00|222.16|219.76|224.33|221.93|225.39|222.99|221.7|219.3|0
1659102900000|2022-07-29 13:55:00|224.57|222.17|224.8|222.4|226.1|223.7|223.51|221.11|0
1659103200000|2022-07-29 14:00:00|224.98|222.58|228.71|226.31|228.95|226.55|223.27|220.87|0
1659103500000|2022-07-29 14:05:00|228.83|226.43|229.37|226.97|232.24|229.84|228.66|226.26|0
1659103800000|2022-07-29 14:10:00|229.25|226.85|228.42|226.02|230.8|228.4|228.3|225.9|0
1659104100000|2022-07-29 14:15:00|228.66|226.26|229.25|226.85|229.25|226.85|227.35|224.95|0
1659104400000|2022-07-29 14:20:00|229.37|226.97|231.15|228.75|231.63|229.23|228.42|226.02|0
1659104700000|2022-07-29 14:25:00|231.51|229.11|232.83|230.43|234.87|232.47|231.15|228.75|0
1659105000000|2022-07-29 14:30:00|232.95|230.55|230.91|228.51|234.03|231.63|230.55|228.15|0
1659105300000|2022-07-29 14:35:00|230.67|228.27|232.1|229.7|232.46|230.06|230.43|228.03|0
1659105600000|2022-07-29 14:40:00|232.34|229.94|233.66|231.26|233.9|231.5|231.51|229.11|0
1659105900000|2022-07-29 14:45:00|233.54|231.14|232.22|229.82|234.62|232.22|232.1|229.7|0
1659106200000|2022-07-29 14:50:00|232.34|229.94|232.1|229.7|232.94|230.54|231.26|228.86|0
1659106500000|2022-07-29 14:55:00|231.98|229.58|227.93|225.53|232.46|230.06|227.93|225.53|0
1659106800000|2022-07-29 15:00:00|227.81|225.41|225.92|223.52|229|226.6|225.68|223.28|0
1659107100000|2022-07-29 15:05:00|226.15|223.75|227.21|224.81|228.28|225.88|226.04|223.64|0
1659107400000|2022-07-29 15:10:00|227.1|224.7|226.95|224.55|227.61|225.21|224.88|222.48|0
1659107700000|2022-07-29 15:15:00|227.13|224.73|228.08|225.68|228.2|225.8|225.72|223.32|0
1659108000000|2022-07-29 15:20:00|227.96|225.56|224.54|222.14|228.2|225.8|224.54|222.14|0
1659108300000|2022-07-29 15:25:00|224.42|222.02|221.71|219.31|224.89|222.49|221.47|219.07|0
1659108600000|2022-07-29 15:30:00|221.47|219.07|222.56|220.16|224.08|221.68|212.56|210.16|0
1659108900000|2022-07-29 15:35:00|222.44|220.04|225.96|223.56|225.96|223.56|222.44|220.04|0
1659109200000|2022-07-29 15:40:00|226.07|223.67|228.67|226.27|228.67|226.27|225.72|223.32|0
1659109500000|2022-07-29 15:45:00|228.56|226.16|227.37|224.97|229.15|226.75|227.37|224.97|0
1659109800000|2022-07-29 15:50:00|227.49|225.09|229.03|226.63|229.38|226.98|226.78|224.38|0
1659110100000|2022-07-29 15:55:00|229.15|226.75|228.55|226.15|229.62|227.22|228.08|225.68|0
1659110400000|2022-07-29 16:00:00|228.67|226.27|228.75|226.35|230.42|228.02|228.31|225.91|0
1659110700000|2022-07-29 16:05:00|228.51|226.11|225.9|223.5|228.51|226.11|225.31|222.91|0
1659111000000|2022-07-29 16:10:00|226.26|223.86|226.37|223.97|228.39|225.99|226.02|223.62|0
1659111300000|2022-07-29 16:15:00|226.49|224.09|228.5|226.1|229.22|226.82|226.37|223.97|0
1659111600000|2022-07-29 16:20:00|228.62|226.22|228.5|226.1|229.1|226.7|227.44|225.04|0
1659111900000|2022-07-29 16:25:00|228.56|226.16|228.38|225.98|228.98|226.58|227.79|225.39|0
1659112200000|2022-07-29 16:30:00|228.5|226.1|228.97|226.57|229.69|227.29|228.14|225.74|0
1659112500000|2022-07-29 16:35:00|228.85|226.45|229.68|227.28|229.92|227.52|227.19|224.79|0
1659112800000|2022-07-29 16:40:00|229.56|227.16|229.92|227.52|230.04|227.64|228.73|226.33|0
1659113100000|2022-07-29 16:45:00|229.8|227.4|231.47|229.07|231.83|229.43|229.56|227.16|0
1659113400000|2022-07-29 16:50:00|231.35|228.95|233.27|230.87|233.27|230.87|231.23|228.83|0
1659113700000|2022-07-29 16:55:00|233.39|230.99|232.54|230.14|233.75|231.35|232.31|229.91|0
1659114000000|2022-07-29 17:00:00|232.42|230.02|231.34|228.94|232.78|230.38|230.99|228.59|0
1659114300000|2022-07-29 17:05:00|231.23|228.83|232.8|230.4|233.04|230.64|230.99|228.59|0
1659114600000|2022-07-29 17:10:00|232.92|230.52|233.04|230.64|233.52|231.12|231.84|229.44|0
1659114900000|2022-07-29 17:15:00|233.16|230.76|232.91|230.51|233.4|231|232.56|230.16|0
1659115200000|2022-07-29 17:20:00|233.03|230.63|232.55|230.15|233.51|231.11|232.07|229.67|0
1659115500000|2022-07-29 17:25:00|232.43|230.03|231.35|228.95|232.79|230.39|231.12|228.72|0
1659115800000|2022-07-29 17:30:00|231.24|228.84|232.07|229.67|233.15|230.75|231.24|228.84|0
1659116100000|2022-07-29 17:35:00|231.95|229.55|233.39|230.99|233.51|231.11|231.71|229.31|0
1659116400000|2022-07-29 17:40:00|233.51|231.11|234.47|232.07|234.47|232.07|233.15|230.75|0
1659116700000|2022-07-29 17:45:00|234.35|231.95|234.95|232.55|235.43|233.03|234.1|231.7|0
1659117000000|2022-07-29 17:50:00|234.83|232.43|236.27|233.87|236.52|234.12|234.83|232.43|0
1659117300000|2022-07-29 17:55:00|236.39|233.99|235.77|233.37|237|234.6|235.18|232.78|0
1659117600000|2022-07-29 18:00:00|235.89|233.49|236.25|233.85|236.49|234.09|234.68|232.28|0
1659117900000|2022-07-29 18:05:00|236.37|233.97|237.7|235.3|237.7|235.3|236.37|233.97|0
1659118200000|2022-07-29 18:10:00|237.58|235.18|238.3|235.9|238.85|236.45|237.39|234.99|0
1659118500000|2022-07-29 18:15:00|238.24|235.84|239.58|237.18|239.7|237.3|237.64|235.24|0
1659118800000|2022-07-29 18:20:00|239.46|237.06|239.31|236.91|239.7|237.3|238.73|236.33|0
1659119100000|2022-07-29 18:25:00|239.19|236.79|240.04|237.64|240.22|237.82|238.58|236.18|0
1659119400000|2022-07-29 18:30:00|240.16|237.76|240.28|237.88|240.4|238|239.31|236.91|0
1659119700000|2022-07-29 18:35:00|240.4|238|240.89|238.49|242.23|239.83|240.4|238|0
1659120000000|2022-07-29 18:40:00|240.52|238.12|239.79|237.39|240.89|238.49|239.18|236.78|0
1659120300000|2022-07-29 18:45:00|239.91|237.51|240.15|237.75|241.01|238.61|239.3|236.9|0
1659120600000|2022-07-29 18:50:00|240.03|237.63|240.88|238.48|241.13|238.73|239.67|237.27|0
1659120900000|2022-07-29 18:55:00|240.64|238.24|241.37|238.97|241.49|239.09|240.27|237.87|0
1659121200000|2022-07-29 19:00:00|241.61|239.21|243.82|241.42|243.82|241.42|241.12|238.72|0
1659121500000|2022-07-29 19:05:00|243.7|241.3|242.44|240.04|243.91|241.51|241.86|239.46|0
1659121800000|2022-07-29 19:10:00|242.56|240.16|243.54|241.14|243.54|241.14|241.83|239.43|0
1659122100000|2022-07-29 19:15:00|243.66|241.26|242.51|240.11|243.66|241.26|240.87|238.47|0
1659122400000|2022-07-29 19:20:00|242.39|239.99|243.49|241.09|243.49|241.09|242.02|239.62|0
1659122700000|2022-07-29 19:25:00|243.73|241.33|245.09|242.69|245.21|242.81|243.61|241.21|0
1659123000000|2022-07-29 19:30:00|244.96|242.56|246.07|243.67|246.07|243.67|243.36|240.96|0
1659123300000|2022-07-29 19:35:00|246.2|243.8|244.84|242.44|246.32|243.92|244.84|242.44|0
1659123600000|2022-07-29 19:40:00|244.71|242.31|245.2|242.8|245.82|243.42|243.97|241.57|0
1659123900000|2022-07-29 19:45:00|244.96|242.56|245.57|243.17|246.19|243.79|244.46|242.06|0
1659124200000|2022-07-29 19:50:00|246.56|244.16|242.74|240.34|246.56|244.16|242.74|240.34|0
1659124500000|2022-07-29 19:55:00|242.86|240.46|241.02|238.62|242.86|240.46|240.78|238.38|0
1659124800000|2022-07-29 20:00:00|242.49|240.09|241.63|239.23|242.98|240.58|241.63|239.23|0
1659125100000|2022-07-29 20:05:00|241.88|239.48|240.77|238.37|242.12|239.72|240.77|238.37|0
1659125400000|2022-07-29 20:10:00|240.9|238.5|241.14|238.74|241.51|239.11|240.77|238.37|0
1659313800000|2022-08-01 00:30:00|232.75|229.95|232.75|229.95|233.16|230.36|232.75|229.95|0
1659314100000|2022-08-01 00:35:00|232.63|229.83|232.38|229.58|233.1|230.3|232.14|229.34|0
1659314400000|2022-08-01 00:40:00|232.26|229.46|232.74|229.94|233.1|230.3|232.26|229.46|0
1659314700000|2022-08-01 00:45:00|232.8|230|232.86|230.06|233.16|230.36|232.74|229.94|0
1659315000000|2022-08-01 00:50:00|232.98|230.18|232.86|230.06|233.22|230.42|232.86|230.06|0
1659315300000|2022-08-01 00:55:00|232.91|230.11|232.62|229.82|232.91|230.11|232.26|229.46|0
1659315600000|2022-08-01 01:00:00|232.74|229.94|232.13|229.33|232.98|230.18|232.13|229.33|0
1659315900000|2022-08-01 01:05:00|232.07|229.27|231.89|229.09|232.37|229.57|231.65|228.85|0
1659316200000|2022-08-01 01:10:00|231.77|228.97|232.73|229.93|232.97|230.17|231.77|228.97|0
1659316500000|2022-08-01 01:15:00|232.85|230.05|233.57|230.77|233.57|230.77|232.49|229.69|0
1659316800000|2022-08-01 01:20:00|233.63|230.83|232.84|230.04|233.81|231.01|232.84|230.04|0
1659317100000|2022-08-01 01:25:00|232.96|230.16|233.32|230.52|233.44|230.64|232.84|230.04|0
1659317400000|2022-08-01 01:30:00|233.2|230.4|233.8|231|234.04|231.24|232.36|229.56|0
1659317700000|2022-08-01 01:35:00|233.86|231.06|233.92|231.12|234.4|231.6|233.44|230.64|0
1659318000000|2022-08-01 01:40:00|233.8|231|233.32|230.52|234.16|231.36|232.96|230.16|0
1659318300000|2022-08-01 01:45:00|233.25|230.45|232.35|229.55|233.32|230.52|232.24|229.44|0
1659318600000|2022-08-01 01:50:00|232.23|229.43|233.31|230.51|233.43|230.63|232.23|229.43|0
1659318900000|2022-08-01 01:55:00|233.25|230.45|233.55|230.75|234.03|231.23|232.95|230.15|0
1659319200000|2022-08-01 02:00:00|233.43|230.63|232.83|230.03|233.67|230.87|232.83|230.03|0
1659319500000|2022-08-01 02:05:00|232.95|230.15|232.83|230.03|233.25|230.45|232.71|229.91|0
1659319800000|2022-08-01 02:10:00|232.88|230.08|232.82|230.02|232.88|230.08|232.34|229.54|0
1659320100000|2022-08-01 02:15:00|232.7|229.9|232.58|229.78|232.88|230.08|232.46|229.66|0
1659320400000|2022-08-01 02:20:00|232.7|229.9|232.82|230.02|232.82|230.02|232.58|229.78|0
1659320700000|2022-08-01 02:25:00|232.94|230.14|233.96|231.16|234.02|231.22|232.82|230.02|0
1659321000000|2022-08-01 02:30:00|234.02|231.22|233.54|230.74|234.26|231.46|233.54|230.74|0
1659321300000|2022-08-01 02:35:00|233.66|230.86|233.17|230.37|233.66|230.86|233.05|230.25|0
1659321600000|2022-08-01 02:40:00|233.23|230.43|233.23|230.43|233.41|230.61|233.05|230.25|0
1659321900000|2022-08-01 02:45:00|233.29|230.49|233.53|230.73|233.89|231.09|233.29|230.49|0
1659322200000|2022-08-01 02:50:00|233.47|230.67|233.77|230.97|233.77|230.97|233.29|230.49|0
1659322500000|2022-08-01 02:55:00|234.01|231.21|233.89|231.09|234.37|231.57|233.7|230.9|0
1659322800000|2022-08-01 03:00:00|233.83|231.03|233.28|230.48|233.89|231.09|233.28|230.48|0
1659323100000|2022-08-01 03:05:00|233.16|230.36|233.04|230.24|233.4|230.6|232.68|229.88|0
1659323400000|2022-08-01 03:10:00|232.92|230.12|232.92|230.12|233.28|230.48|232.68|229.88|0
1659323700000|2022-08-01 03:15:00|233.04|230.24|231.72|228.92|233.04|230.24|231.72|228.92|0
1659324000000|2022-08-01 03:20:00|231.6|228.8|231.12|228.32|231.6|228.8|231.12|228.32|0
1659324300000|2022-08-01 03:25:00|231.24|228.44|230.76|227.96|231.36|228.56|230.4|227.6|0
1659324600000|2022-08-01 03:30:00|230.7|227.9|230.99|228.19|231.05|228.25|230.52|227.72|0
1659324900000|2022-08-01 03:35:00|230.88|228.08|231.11|228.31|231.11|228.31|230.88|228.08|0
1659325200000|2022-08-01 03:40:00|231.05|228.25|231.11|228.31|231.11|228.31|230.99|228.19|0
1659325500000|2022-08-01 03:45:00|230.99|228.19|230.51|227.71|230.99|228.19|230.51|227.71|0
1659325800000|2022-08-01 03:50:00|230.63|227.83|230.87|228.07|230.99|228.19|230.51|227.71|0
1659326100000|2022-08-01 03:55:00|230.99|228.19|230.87|228.07|230.99|228.19|230.87|228.07|0
1659326400000|2022-08-01 04:00:00|230.75|227.95|230.98|228.18|230.98|228.18|230.62|227.82|0
1659326700000|2022-08-01 04:05:00|231.1|228.3|230.62|227.82|231.1|228.3|230.62|227.82|0
1659327000000|2022-08-01 04:10:00|230.5|227.7|230.98|228.18|231.1|228.3|230.5|227.7|0
1659327300000|2022-08-01 04:15:00|231.1|228.3|231.69|228.89|231.69|228.89|231.1|228.3|0
1659327600000|2022-08-01 04:20:00|231.75|228.95|231.81|229.01|231.81|229.01|231.51|228.71|0
1659327900000|2022-08-01 04:25:00|231.75|228.95|232.05|229.25|232.05|229.25|231.57|228.77|0
1659328200000|2022-08-01 04:30:00|231.93|229.13|231.81|229.01|232.05|229.25|231.57|228.77|0
1659328500000|2022-08-01 04:35:00|231.93|229.13|231.21|228.41|231.93|229.13|231.21|228.41|0
1659328800000|2022-08-01 04:40:00|231.33|228.53|231.56|228.76|231.68|228.88|231.21|228.41|0
1659329100000|2022-08-01 04:45:00|231.68|228.88|231.32|228.52|231.68|228.88|231.32|228.52|0
1659329400000|2022-08-01 04:50:00|231.44|228.64|231.68|228.88|231.68|228.88|231.2|228.4|0
1659329700000|2022-08-01 04:55:00|231.74|228.94|232.04|229.24|232.04|229.24|231.68|228.88|0
1659330000000|2022-08-01 05:00:00|232.16|229.36|231.8|229|232.16|229.36|231.73|228.93|0
1659330300000|2022-08-01 05:05:00|231.68|228.88|231.67|228.87|232.03|229.23|231.61|228.81|0
1659330600000|2022-08-01 05:10:00|231.61|228.81|231.07|228.27|231.67|228.87|230.83|228.03|0
1659330900000|2022-08-01 05:15:00|230.95|228.15|231.31|228.51|231.37|228.57|230.83|228.03|0
1659331200000|2022-08-01 05:20:00|231.19|228.39|230.95|228.15|231.49|228.69|230.95|228.15|0
1659331500000|2022-08-01 05:25:00|231.01|228.21|231.43|228.63|231.6|228.8|231.01|228.21|0
1659331800000|2022-08-01 05:30:00|231.55|228.75|231.42|228.62|232.26|229.46|231.42|228.62|0
1659332100000|2022-08-01 05:35:00|231.3|228.5|230.47|227.67|231.42|228.62|230.47|227.67|0
1659332400000|2022-08-01 05:40:00|229.99|227.19|229.75|226.95|230.11|227.31|229.51|226.71|0
1659332700000|2022-08-01 05:45:00|229.69|226.89|230.58|227.78|230.58|227.78|229.69|226.89|0
1659333000000|2022-08-01 05:50:00|230.7|227.9|231.54|228.74|231.54|228.74|230.58|227.78|0
1659333300000|2022-08-01 05:55:00|231.65|228.85|232.13|229.33|232.13|229.33|231.47|228.67|0
1659333600000|2022-08-01 06:00:00|232.25|229.45|232.61|229.81|232.73|229.93|232.13|229.33|0
1659333900000|2022-08-01 06:05:00|232.73|229.93|232.13|229.33|232.73|229.93|232.13|229.33|0
1659334200000|2022-08-01 06:10:00|232.25|229.45|232.73|229.93|232.73|229.93|231.89|229.09|0
1659334500000|2022-08-01 06:15:00|232.85|230.05|231.88|229.08|232.85|230.05|231.82|229.02|0
1659334800000|2022-08-01 06:20:00|232|229.2|231.4|228.6|232.36|229.56|231.4|228.6|0
1659335100000|2022-08-01 06:25:00|231.52|228.72|232.12|229.32|232.12|229.32|231.22|228.42|0
1659335400000|2022-08-01 06:30:00|232|229.2|231.52|228.72|232.06|229.26|231.04|228.24|0
1659335700000|2022-08-01 06:35:00|231.4|228.6|231.4|228.6|231.76|228.96|231.04|228.24|0
1659336000000|2022-08-01 06:40:00|231.52|228.72|231.99|229.19|232.23|229.43|231.4|228.6|0
1659336300000|2022-08-01 06:45:00|232.11|229.31|232.47|229.67|232.77|229.97|231.99|229.19|0
1659336600000|2022-08-01 06:50:00|232.59|229.79|232.59|229.79|232.71|229.91|232.11|229.31|0
1659336900000|2022-08-01 06:55:00|232.53|229.73|232.71|229.91|232.89|230.09|232.47|229.67|0
1659337200000|2022-08-01 07:00:00|233.67|230.87|234.57|231.77|234.75|231.95|233.19|230.39|0
1659337500000|2022-08-01 07:05:00|234.43|232.03|234.55|232.15|234.91|232.51|233.83|231.43|0
1659337800000|2022-08-01 07:10:00|234.49|232.09|234.43|232.03|235.21|232.81|234.18|231.78|0
1659338100000|2022-08-01 07:15:00|234.48|232.08|233.94|231.54|234.55|232.15|233.58|231.18|0
1659338400000|2022-08-01 07:20:00|233.88|231.48|234.66|232.26|234.9|232.5|233.82|231.42|0
1659338700000|2022-08-01 07:25:00|234.78|232.38|234.18|231.78|234.84|232.44|233.94|231.54|0
1659339000000|2022-08-01 07:30:00|234.3|231.9|235.99|233.59|236.35|233.95|234.3|231.9|0
1659339300000|2022-08-01 07:35:00|236.11|233.71|236.84|234.44|237.44|235.04|236.11|233.71|0
1659339600000|2022-08-01 07:40:00|236.71|234.31|236.47|234.07|237.2|234.8|236.11|233.71|0
1659339900000|2022-08-01 07:45:00|236.53|234.13|236.22|233.82|236.83|234.43|236.1|233.7|0
1659340200000|2022-08-01 07:50:00|236.16|233.76|235.55|233.15|236.22|233.82|235.07|232.67|0
1659340500000|2022-08-01 07:55:00|235.62|233.22|235.62|233.22|235.98|233.58|235.13|232.73|0
1659340800000|2022-08-01 08:00:00|235.49|233.09|235.61|233.21|235.98|233.58|235.25|232.85|0
1659341100000|2022-08-01 08:05:00|235.73|233.33|236.22|233.82|236.34|233.94|235.37|232.97|0
1659341400000|2022-08-01 08:10:00|236.34|233.94|235.37|232.97|237.19|234.79|234.76|232.36|0
1659341700000|2022-08-01 08:15:00|235.25|232.85|235.24|232.84|235.85|233.45|235.12|232.72|0
1659342000000|2022-08-01 08:20:00|235.12|232.72|234.64|232.24|235.36|232.96|234.52|232.12|0
1659342300000|2022-08-01 08:25:00|234.76|232.36|234.64|232.24|234.76|232.36|234.15|231.75|0
1659342600000|2022-08-01 08:30:00|234.52|232.12|235.12|232.72|235.24|232.84|234.51|232.11|0
1659342900000|2022-08-01 08:35:00|235|232.6|234.51|232.11|235.24|232.84|234.15|231.75|0
1659343200000|2022-08-01 08:40:00|234.63|232.23|233.55|231.15|234.63|232.23|233.55|231.15|0
1659343500000|2022-08-01 08:45:00|233.79|231.39|232.58|230.18|233.91|231.51|232.58|230.18|0
1659343800000|2022-08-01 08:50:00|232.64|230.24|232.76|230.36|232.76|230.36|232.1|229.7|0
1659344100000|2022-08-01 08:55:00|232.7|230.3|232.82|230.42|232.88|230.48|232.46|230.06|0
1659344400000|2022-08-01 09:00:00|232.94|230.54|233.54|231.14|233.66|231.26|232.7|230.3|0
1659344700000|2022-08-01 09:05:00|233.66|231.26|233.66|231.26|233.78|231.38|233.18|230.78|0
1659345000000|2022-08-01 09:10:00|233.71|231.31|234.62|232.22|234.86|232.46|233.65|231.25|0
1659345300000|2022-08-01 09:15:00|234.55|232.15|234.43|232.03|234.62|232.22|234.13|231.73|0
1659345600000|2022-08-01 09:20:00|234.37|231.97|234.61|232.21|234.67|232.27|234.25|231.85|0
1659345900000|2022-08-01 09:25:00|234.73|232.33|234.13|231.73|234.98|232.58|234.01|231.61|0
1659346200000|2022-08-01 09:30:00|234.07|231.67|235.94|233.54|236.18|233.78|234.07|231.67|0
1659346500000|2022-08-01 09:35:00|236.06|233.66|236.36|233.96|236.72|234.32|235.7|233.3|0
1659346800000|2022-08-01 09:40:00|236.3|233.9|235.93|233.53|236.42|234.02|235.69|233.29|0
1659347100000|2022-08-01 09:45:00|236.06|233.66|236.66|234.26|236.66|234.26|235.75|233.35|0
1659347400000|2022-08-01 09:50:00|236.78|234.38|235.81|233.41|236.78|234.38|235.81|233.41|0
1659347700000|2022-08-01 09:55:00|235.75|233.35|235.93|233.53|236.29|233.89|235.69|233.29|0
1659348000000|2022-08-01 10:00:00|236.05|233.65|236.65|234.25|236.65|234.25|235.62|233.22|0
1659348300000|2022-08-01 10:05:00|236.78|234.38|236.47|234.07|237.38|234.98|236.17|233.77|0
1659348600000|2022-08-01 10:10:00|236.53|234.13|235.56|233.16|236.53|234.13|235.32|232.92|0
1659348900000|2022-08-01 10:15:00|235.44|233.04|236.16|233.76|236.28|233.88|235.32|232.92|0
1659349200000|2022-08-01 10:20:00|236.28|233.88|235.68|233.28|236.28|233.88|235.19|232.79|0
1659349500000|2022-08-01 10:25:00|235.61|233.21|236.04|233.64|236.04|233.64|235.43|233.03|0
1659349800000|2022-08-01 10:30:00|235.92|233.52|236.04|233.64|236.04|233.64|235.13|232.73|0
1659350100000|2022-08-01 10:35:00|235.97|233.57|235.79|233.39|236.16|233.76|235.67|233.27|0
1659350400000|2022-08-01 10:40:00|235.67|233.27|235.55|233.15|235.91|233.51|235.36|232.96|0
1659350700000|2022-08-01 10:45:00|235.48|233.08|235.18|232.78|235.73|233.33|235.06|232.66|0
1659351000000|2022-08-01 10:50:00|235.12|232.72|235.42|233.02|235.66|233.26|235.06|232.66|0
1659351300000|2022-08-01 10:55:00|235.48|233.08|235.78|233.38|236.03|233.63|235.18|232.78|0
1659351600000|2022-08-01 11:00:00|235.96|233.56|236.14|233.74|236.27|233.87|235.66|233.26|0
1659351900000|2022-08-01 11:05:00|236.02|233.62|236.14|233.74|236.63|234.23|235.9|233.5|0
1659352200000|2022-08-01 11:10:00|236.26|233.86|237.11|234.71|237.41|235.01|235.96|233.56|0
1659352500000|2022-08-01 11:15:00|237.23|234.83|237.05|234.65|237.35|234.95|236.75|234.35|0
1659352800000|2022-08-01 11:20:00|237.11|234.71|236.98|234.58|237.72|235.32|236.86|234.46|0
1659353100000|2022-08-01 11:25:00|237.04|234.64|236.77|234.37|237.71|235.31|236.77|234.37|0
1659353400000|2022-08-01 11:30:00|237.01|234.61|236.16|233.76|237.07|234.67|236.04|233.64|0
1659353700000|2022-08-01 11:35:00|236.21|233.81|236.52|234.12|236.52|234.12|236.03|233.63|0
1659354000000|2022-08-01 11:40:00|236.64|234.24|237.79|235.39|238.71|236.31|236.64|234.24|0
1659354300000|2022-08-01 11:45:00|237.73|235.33|238.46|236.06|239.56|237.16|237.73|235.33|0
1659354600000|2022-08-01 11:50:00|238.4|236|237.61|235.21|238.46|236.06|237.61|235.21|0
1659354900000|2022-08-01 11:55:00|237.36|234.96|236.87|234.47|237.36|234.96|236.63|234.23|0
1659355200000|2022-08-01 12:00:00|236.75|234.35|235.66|233.26|236.87|234.47|235.66|233.26|0
1659355500000|2022-08-01 12:05:00|235.6|233.2|234.33|231.93|235.6|233.2|233.85|231.45|0
1659355800000|2022-08-01 12:10:00|234.45|232.05|233.96|231.56|234.57|232.17|233.48|231.08|0
1659356100000|2022-08-01 12:15:00|233.84|231.44|233.48|231.08|234.2|231.8|233.36|230.96|0
1659356400000|2022-08-01 12:20:00|233.6|231.2|233|230.6|233.72|231.32|232.76|230.36|0
1659356700000|2022-08-01 12:25:00|233.12|230.72|232.63|230.23|233.12|230.72|231.55|229.15|0
1659357000000|2022-08-01 12:30:00|232.51|230.11|232.15|229.75|233.47|231.07|231.73|229.33|0
1659357300000|2022-08-01 12:35:00|232.03|229.63|231.67|229.27|232.27|229.87|231.31|228.91|0
1659357600000|2022-08-01 12:40:00|231.55|229.15|231.55|229.15|231.67|229.27|230.47|228.07|0
1659357900000|2022-08-01 12:45:00|231.6|229.2|229.39|226.99|231.67|229.27|229.04|226.64|0
1659358200000|2022-08-01 12:50:00|229.51|227.11|227.13|224.73|230.23|227.83|226.89|224.49|0
1659358500000|2022-08-01 12:55:00|227.01|224.61|226.89|224.49|227.96|225.56|226.89|224.49|0
1659358800000|2022-08-01 13:00:00|226.66|224.26|224.18|221.78|227.01|224.61|223.47|221.07|0
1659359100000|2022-08-01 13:05:00|224.29|221.89|227.01|224.61|227.01|224.61|224.29|221.89|0
1659359400000|2022-08-01 13:10:00|227.06|224.66|227.36|224.96|227.36|224.96|226.3|223.9|0
1659359700000|2022-08-01 13:15:00|227.24|224.84|225.23|222.83|227.36|224.96|224.99|222.59|0
1659360000000|2022-08-01 13:20:00|225.11|222.71|226.76|224.36|226.82|224.42|224.64|222.24|0
1659360300000|2022-08-01 13:25:00|226.7|224.3|225.46|223.06|226.88|224.48|224.99|222.59|0
1659360600000|2022-08-01 13:30:00|225.82|223.42|226.02|223.62|227.59|225.19|220.49|218.09|0
1659360900000|2022-08-01 13:35:00|225.66|223.26|228.62|226.22|228.86|226.46|225.66|223.26|0
1659361200000|2022-08-01 13:40:00|228.86|226.46|232.2|229.8|233.28|230.88|227.91|225.51|0
1659361500000|2022-08-01 13:45:00|232.08|229.68|232.32|229.92|233.4|231|230.64|228.24|0
1659361800000|2022-08-01 13:50:00|232.44|230.04|237.02|234.62|237.87|235.47|231.84|229.44|0
1659362100000|2022-08-01 13:55:00|236.9|234.5|236.35|233.95|238.96|236.56|236.05|233.65|0
1659362400000|2022-08-01 14:00:00|236.1|233.7|237.99|235.59|240.06|237.66|234.24|231.84|0
1659362700000|2022-08-01 14:05:00|237.74|235.34|242.02|239.62|244.24|241.84|237.74|235.34|0
1659363000000|2022-08-01 14:10:00|241.83|239.43|242|239.6|246.07|243.67|241.53|239.13|0
1659363300000|2022-08-01 14:15:00|242.24|239.84|235.53|233.13|242.49|240.09|235.53|233.13|0
1659363600000|2022-08-01 14:20:00|235.41|233.01|235.53|233.13|236.5|234.1|233.36|230.96|0
1659363900000|2022-08-01 14:25:00|235.29|232.89|231.8|229.4|235.53|233.13|230.6|228.2|0
1659364200000|2022-08-01 14:30:00|232.04|229.64|233.48|231.08|234.92|232.52|232.04|229.64|0
1659364500000|2022-08-01 14:35:00|233.6|231.2|236.01|233.61|236.01|233.61|233|230.6|0
1659364800000|2022-08-01 14:40:00|236.25|233.85|240.02|237.62|240.39|237.99|236.25|233.85|0
1659365100000|2022-08-01 14:45:00|240.27|237.87|242.84|240.44|243.71|241.31|239.66|237.26|0
1659365400000|2022-08-01 14:50:00|242.97|240.57|245.81|243.41|246.55|244.15|242.97|240.57|0
1659365700000|2022-08-01 14:55:00|245.68|243.28|244.94|242.54|245.68|243.28|244.32|241.92|0
1659366000000|2022-08-01 15:00:00|245.19|242.79|243.21|240.81|246.8|244.4|242.84|240.44|0
1659366300000|2022-08-01 15:05:00|243.33|240.93|242.22|239.82|243.45|241.05|241.12|238.72|0
1659366600000|2022-08-01 15:10:00|242.47|240.07|244.56|242.16|244.68|242.28|241.85|239.45|0
1659366900000|2022-08-01 15:15:00|244.68|242.28|238.3|235.9|244.68|242.28|238.3|235.9|0
1659367200000|2022-08-01 15:20:00|238.06|235.66|243.2|240.8|243.57|241.17|237.57|235.17|0
1659367500000|2022-08-01 15:25:00|243.13|240.73|244.31|241.91|245.48|243.08|242.46|240.06|0
1659367800000|2022-08-01 15:30:00|244.18|241.78|241.1|238.7|244.31|241.91|240.31|237.91|0
1659368100000|2022-08-01 15:35:00|241.35|238.95|241.35|238.95|241.96|239.56|240|237.6|0
1659368400000|2022-08-01 15:40:00|241.23|238.83|243.81|241.41|243.81|241.41|240.73|238.33|0
1659368700000|2022-08-01 15:45:00|243.68|241.28|246.03|243.63|246.03|243.63|242.82|240.42|0
1659369000000|2022-08-01 15:50:00|245.91|243.51|244.42|242.02|246.4|244|244.42|242.02|0
1659369300000|2022-08-01 15:55:00|244.54|242.14|243.18|240.78|244.54|242.14|243.18|240.78|0
1659369600000|2022-08-01 16:00:00|243.31|240.91|241.58|239.18|243.92|241.52|241.09|238.69|0
1659369900000|2022-08-01 16:05:00|241.83|239.43|240.23|237.83|242.44|240.04|240.23|237.83|0
1659370200000|2022-08-01 16:10:00|240.36|237.96|237.67|235.27|241.58|239.18|236.33|233.93|0
1659370500000|2022-08-01 16:15:00|237.79|235.39|238.76|236.36|239.01|236.61|236.94|234.54|0
1659370800000|2022-08-01 16:20:00|238.64|236.24|240.35|237.95|241.21|238.81|238.4|236|0
1659371100000|2022-08-01 16:25:00|240.23|237.83|240.47|238.07|241.33|238.93|240.04|237.64|0
1659371400000|2022-08-01 16:30:00|240.59|238.19|240.34|237.94|240.71|238.31|238.76|236.36|0
1659371700000|2022-08-01 16:35:00|240.47|238.07|239.61|237.21|240.59|238.19|238.39|235.99|0
1659372000000|2022-08-01 16:40:00|239.36|236.96|239.61|237.21|239.98|237.58|237.9|235.5|0
1659372300000|2022-08-01 16:45:00|239.73|237.33|239.48|237.08|241.81|239.41|238.99|236.59|0
1659372600000|2022-08-01 16:50:00|239.73|237.33|238.75|236.35|239.85|237.45|238.44|236.04|0
1659372900000|2022-08-01 16:55:00|238.63|236.23|239.11|236.71|239.23|236.83|236.92|234.52|0
1659373200000|2022-08-01 17:00:00|238.87|236.47|234.02|231.62|239.11|236.71|233.78|231.38|0
1659373500000|2022-08-01 17:05:00|234.14|231.74|236.92|234.52|237.53|235.13|233.41|231.01|0
1659373800000|2022-08-01 17:10:00|236.8|234.4|237.4|235|237.52|235.12|235.1|232.7|0
1659374100000|2022-08-01 17:15:00|237.77|235.37|233.53|231.13|238.25|235.85|233.41|231.01|0
1659374400000|2022-08-01 17:20:00|233.65|231.25|233.53|231.13|234.97|232.57|232.09|229.69|0
1659374700000|2022-08-01 17:25:00|233.77|231.37|230.89|228.49|233.82|231.42|230.77|228.37|0
1659375000000|2022-08-01 17:30:00|230.65|228.25|228.98|226.58|231.96|229.56|228.98|226.58|0
1659375300000|2022-08-01 17:35:00|229.09|226.69|230.05|227.65|230.76|228.36|228.74|226.34|0
1659375600000|2022-08-01 17:40:00|230.17|227.77|228.73|226.33|230.64|228.24|227.67|225.27|0
1659375900000|2022-08-01 17:45:00|228.55|226.15|228.14|225.74|228.61|226.21|225.65|223.25|0
1659376200000|2022-08-01 17:50:00|227.9|225.5|227.78|225.38|228.26|225.86|226.12|223.72|0
1659376500000|2022-08-01 17:55:00|227.54|225.14|232.52|230.12|232.88|230.48|225.99|223.59|0
1659376800000|2022-08-01 18:00:00|232.64|230.24|231.09|228.69|232.64|230.24|228.95|226.55|0
1659377100000|2022-08-01 18:05:00|230.97|228.57|232.52|230.12|232.64|230.24|229.9|227.5|0
1659377400000|2022-08-01 18:10:00|232.04|229.64|234.67|232.27|234.79|232.39|230.85|228.45|0
1659377700000|2022-08-01 18:15:00|234.91|232.51|232.87|230.47|235.87|233.47|232.27|229.87|0
1659378000000|2022-08-01 18:20:00|232.99|230.59|234.67|232.27|234.67|232.27|231.92|229.52|0
1659378300000|2022-08-01 18:25:00|234.55|232.15|234.19|231.79|234.79|232.39|232.87|230.47|0
1659378600000|2022-08-01 18:30:00|234.07|231.67|234.78|232.38|235.39|232.99|233.7|231.3|0
1659378900000|2022-08-01 18:35:00|234.9|232.5|235.74|233.34|236.11|233.71|234.78|232.38|0
1659379200000|2022-08-01 18:40:00|235.87|233.47|233.22|230.82|236.47|234.07|233.22|230.82|0
1659379500000|2022-08-01 18:45:00|233.34|230.94|233.94|231.54|234.54|232.14|232.5|230.1|0
1659379800000|2022-08-01 18:50:00|233.34|230.94|235.5|233.1|235.98|233.58|232.26|229.86|0
1659380100000|2022-08-01 18:55:00|235.74|233.34|239.12|236.72|240.71|238.31|235.62|233.22|0
1659380400000|2022-08-01 19:00:00|239.25|236.85|237.49|235.09|239.49|237.09|236.42|234.02|0
1659380700000|2022-08-01 19:05:00|237.61|235.21|239.79|237.39|240.28|237.88|236.7|234.3|0
1659381000000|2022-08-01 19:10:00|239.67|237.27|240.4|238|240.52|238.12|238.21|235.81|0
1659381300000|2022-08-01 19:15:00|240.64|238.24|239.55|237.15|241.5|239.1|239.3|236.9|0
1659381600000|2022-08-01 19:20:00|239.42|237.02|236.39|233.99|239.42|237.02|236.15|233.75|0
1659381900000|2022-08-01 19:25:00|236.15|233.75|236.15|233.75|236.63|234.23|235.31|232.91|0
1659382200000|2022-08-01 19:30:00|235.91|233.51|236.99|234.59|237.36|234.96|235.19|232.79|0
1659382500000|2022-08-01 19:35:00|236.87|234.47|236.99|234.59|237.23|234.83|235.91|233.51|0
1659382800000|2022-08-01 19:40:00|237.11|234.71|235.9|233.5|239.05|236.65|235.6|233.2|0
1659383100000|2022-08-01 19:45:00|235.66|233.26|237.71|235.31|238.56|236.16|235.42|233.02|0
1659383400000|2022-08-01 19:50:00|239.65|237.25|235.9|233.5|239.65|237.25|235.78|233.38|0
1659383700000|2022-08-01 19:55:00|235.66|233.26|235.66|233.26|237.23|234.83|234.69|232.29|0
1659384000000|2022-08-01 20:00:00|236.14|233.74|236.98|234.58|237.59|235.19|235.05|232.65|0
1659384300000|2022-08-01 20:05:00|237.1|234.7|236.74|234.34|237.46|235.06|236.62|234.22|0
1659384600000|2022-08-01 20:10:00|236.86|234.46|237.22|234.82|237.58|235.18|236.86|234.46|0
1659384900000|2022-08-01 20:15:00|237.3|234.5|236.33|233.53|237.3|234.5|235.97|233.17|0
1659385200000|2022-08-01 20:20:00|236.21|233.41|236.45|233.65|236.57|233.77|235.97|233.17|0
1659385500000|2022-08-01 20:25:00|236.57|233.77|236.69|233.89|237.11|234.31|236.57|233.77|0
1659385800000|2022-08-01 20:30:00|236.81|234.01|236.69|233.89|236.93|234.13|236.69|233.89|0
1659386100000|2022-08-01 20:35:00|236.68|233.88|237.05|234.25|237.05|234.25|236.68|233.88|0
1659386400000|2022-08-01 20:40:00|237.17|234.37|237.04|234.24|237.17|234.37|237.04|234.24|0
1659386700000|2022-08-01 20:45:00|237.16|234.36|237.04|234.24|237.22|234.42|237.04|234.24|0
1659387000000|2022-08-01 20:50:00|236.98|234.18|237.04|234.24|237.16|234.36|236.92|234.12|0
1659387300000|2022-08-01 20:55:00|237.16|234.36|237.7|234.9|237.7|234.9|237.04|234.24|0
1659387600000|2022-08-01 21:00:00|237.67|234.87|237.19|234.39|237.67|234.87|237.19|234.39|0
1659387900000|2022-08-01 21:05:00|237.18|234.38|236.98|234.18|237.26|234.46|236.87|234.07|0
1659388200000|2022-08-01 21:10:00|236.94|234.14|236.82|234.02|237.03|234.23|236.64|233.84|0
1659388500000|2022-08-01 21:15:00|236.85|234.05|236.62|233.82|236.98|234.18|236.5|233.7|0
1659388800000|2022-08-01 21:20:00|236.64|233.84|236.44|233.64|236.74|233.94|236.37|233.57|0
1659389100000|2022-08-01 21:25:00|236.5|233.7|236.46|233.66|236.65|233.85|236.37|233.57|0
1659389400000|2022-08-01 21:30:00|236.53|233.73|236.28|233.48|236.65|233.85|236.25|233.45|0
1659389700000|2022-08-01 21:35:00|236.25|233.45|236.2|233.4|236.44|233.64|236.05|233.25|0
1659390000000|2022-08-01 21:40:00|236.24|233.44|236.57|233.77|236.59|233.79|236.24|233.44|0
1659390300000|2022-08-01 21:45:00|236.59|233.79|236.31|233.51|236.73|233.93|236.19|233.39|0
1659390600000|2022-08-01 21:50:00|236.27|233.47|236.54|233.74|236.61|233.81|236.27|233.47|0
1659390900000|2022-08-01 21:55:00|236.52|233.72|236.22|233.42|236.54|233.74|236.22|233.42|0
1659391200000|2022-08-01 22:00:00|236.71|233.91|235.2|232.4|236.71|233.91|235.02|232.22|0
1659391500000|2022-08-01 22:05:00|235.08|232.28|234.36|231.56|235.56|232.76|234.24|231.44|0
1659391800000|2022-08-01 22:10:00|234.54|231.74|234.96|232.16|234.96|232.16|234.36|231.56|0
1659392100000|2022-08-01 22:15:00|235.08|232.28|234.48|231.68|235.56|232.76|234.48|231.68|0
1659392400000|2022-08-01 22:20:00|234.53|231.73|234.47|231.67|234.6|231.8|233.99|231.19|0
1659392700000|2022-08-01 22:25:00|234.35|231.55|234.35|231.55|234.35|231.55|233.99|231.19|0
1659393000000|2022-08-01 22:30:00|234.59|231.79|234.35|231.55|235.19|232.39|234.29|231.49|0
1659393300000|2022-08-01 22:35:00|234.23|231.43|235.07|232.27|235.19|232.39|233.93|231.13|0
1659393600000|2022-08-01 22:40:00|235.13|232.33|234.95|232.15|235.43|232.63|234.59|231.79|0
1659393900000|2022-08-01 22:45:00|235.07|232.27|235.3|232.5|235.55|232.75|235.06|232.26|0
1659394200000|2022-08-01 22:50:00|235.42|232.62|235.42|232.62|235.42|232.62|235.24|232.44|0
1659394500000|2022-08-01 22:55:00|235.54|232.74|235.3|232.5|235.9|233.1|235.3|232.5|0
1659394800000|2022-08-01 23:00:00|235.18|232.38|236.02|233.22|236.38|233.58|235|232.2|0
1659395100000|2022-08-01 23:05:00|235.9|233.1|236.5|233.7|236.98|234.18|235.54|232.74|0
1659395400000|2022-08-01 23:10:00|236.38|233.58|236.5|233.7|236.74|233.94|236.14|233.34|0
1659395700000|2022-08-01 23:15:00|236.44|233.64|235.29|232.49|236.44|233.64|235.17|232.37|0
1659396000000|2022-08-01 23:20:00|235.41|232.61|235.29|232.49|235.53|232.73|235.17|232.37|0
1659396300000|2022-08-01 23:25:00|235.17|232.37|234.33|231.53|235.17|232.37|234.33|231.53|0
1659396600000|2022-08-01 23:30:00|234.21|231.41|233.96|231.16|234.21|231.41|233.49|230.69|0
1659396900000|2022-08-01 23:35:00|234.08|231.28|234.32|231.52|234.32|231.52|233.9|231.1|0
1659397200000|2022-08-01 23:40:00|234.44|231.64|234.08|231.28|234.8|232|233.9|231.1|0
1659397500000|2022-08-01 23:45:00|234.32|231.52|233.48|230.68|234.68|231.88|233|230.2|0
1659397800000|2022-08-01 23:50:00|233.24|230.44|233.48|230.68|234.2|231.4|233.12|230.32|0
1659398100000|2022-08-01 23:55:00|233.53|230.73|233.12|230.32|234.19|231.39|232.88|230.08|0
1659398400000|2022-08-02 00:00:00|233.35|230.55|232.52|229.72|233.83|231.03|232.4|229.6|0
1659398700000|2022-08-02 00:05:00|232.4|229.6|232.39|229.59|232.52|229.72|231.8|229|0
1659399000000|2022-08-02 00:10:00|232.27|229.47|232.87|230.07|233.11|230.31|231.92|229.12|0
1659399300000|2022-08-02 00:15:00|232.75|229.95|231.55|228.75|233.11|230.31|231.32|228.52|0
1659399600000|2022-08-02 00:20:00|231.61|228.81|231.31|228.51|231.79|228.99|230.72|227.92|0
1659399900000|2022-08-02 00:25:00|231.2|228.4|231.19|228.39|231.31|228.51|230.48|227.68|0
1659400200000|2022-08-02 00:30:00|231.25|228.45|230.95|228.15|231.55|228.75|230.83|228.03|0
1659400500000|2022-08-02 00:35:00|231.07|228.27|230.95|228.15|231.43|228.63|230.71|227.91|0
1659400800000|2022-08-02 00:40:00|231.01|228.21|231.19|228.39|231.19|228.39|230.36|227.56|0
1659401100000|2022-08-02 00:45:00|231.07|228.27|230.59|227.79|231.19|228.39|230.47|227.67|0
1659401400000|2022-08-02 00:50:00|230.53|227.73|230.11|227.31|230.53|227.73|229.28|226.48|0
1659401700000|2022-08-02 00:55:00|229.88|227.08|229.28|226.48|229.88|227.08|229.22|226.42|0
1659402000000|2022-08-02 01:00:00|229.16|226.36|229.4|226.6|229.87|227.07|228.69|225.89|0
1659402300000|2022-08-02 01:05:00|229.28|226.48|229.4|226.6|229.75|226.95|229.28|226.48|0
1659402600000|2022-08-02 01:10:00|229.45|226.65|228.92|226.12|229.51|226.71|228.8|226|0
1659402900000|2022-08-02 01:15:00|228.8|226|229.75|226.95|229.75|226.95|228.44|225.64|0
1659403200000|2022-08-02 01:20:00|229.87|227.07|229.86|227.06|230.34|227.54|229.15|226.35|0
1659403500000|2022-08-02 01:25:00|229.63|226.83|228.79|225.99|229.92|227.12|228.56|225.76|0
1659403800000|2022-08-02 01:30:00|228.73|225.93|227.26|224.46|228.91|226.11|227.14|224.34|0
1659404100000|2022-08-02 01:35:00|227.02|224.22|226.31|223.51|227.73|224.93|226.08|223.28|0
1659404400000|2022-08-02 01:40:00|226.2|223.4|226.66|223.86|226.78|223.98|226.08|223.28|0
1659404700000|2022-08-02 01:45:00|226.55|223.75|226.66|223.86|227.25|224.45|226.54|223.74|0
1659405000000|2022-08-02 01:50:00|226.72|223.92|227.6|224.8|227.96|225.16|226.66|223.86|0
1659405300000|2022-08-02 01:55:00|227.72|224.92|227.84|225.04|227.84|225.04|227.01|224.21|0
1659405600000|2022-08-02 02:00:00|227.72|224.92|227.36|224.56|228.31|225.51|227.13|224.33|0
1659405900000|2022-08-02 02:05:00|227.48|224.68|227.6|224.8|228.19|225.39|227.36|224.56|0
1659406200000|2022-08-02 02:10:00|227.54|224.74|227.3|224.5|227.54|224.74|226.89|224.09|0
1659406500000|2022-08-02 02:15:00|227.24|224.44|226.41|223.61|227.24|224.44|226.35|223.55|0
1659406800000|2022-08-02 02:20:00|226.3|223.5|225.76|222.96|226.35|223.55|225.59|222.79|0
1659407100000|2022-08-02 02:25:00|225.83|223.03|225.24|222.44|225.83|223.03|224.77|221.97|0
1659407400000|2022-08-02 02:30:00|225.35|222.55|225.94|223.14|226.06|223.26|225.24|222.44|0
1659407700000|2022-08-02 02:35:00|225.82|223.02|226.17|223.37|226.41|223.61|225.82|223.02|0
1659408000000|2022-08-02 02:40:00|226.29|223.49|225.82|223.02|226.41|223.61|225.82|223.02|0
1659408300000|2022-08-02 02:45:00|225.87|223.07|226.28|223.48|226.4|223.6|225.82|223.02|0
1659408600000|2022-08-02 02:50:00|226.17|223.37|226.28|223.48|226.4|223.6|225.81|223.01|0
1659408900000|2022-08-02 02:55:00|226.17|223.37|227.51|224.71|227.51|224.71|226.05|223.25|0
1659409200000|2022-08-02 03:00:00|227.46|224.66|227.51|224.71|227.69|224.89|227.22|224.42|0
1659409500000|2022-08-02 03:05:00|227.57|224.77|227.45|224.65|227.57|224.77|226.87|224.07|0
1659409800000|2022-08-02 03:10:00|227.34|224.54|227.98|225.18|228.04|225.24|227.1|224.3|0
1659410100000|2022-08-02 03:15:00|227.92|225.12|227.62|224.82|227.92|225.12|227.45|224.65|0
1659410400000|2022-08-02 03:20:00|227.57|224.77|227.68|224.88|227.8|225|227.45|224.65|0
1659410700000|2022-08-02 03:25:00|227.8|225|228.04|225.24|228.16|225.36|227.68|224.88|0
1659411000000|2022-08-02 03:30:00|227.92|225.12|229.22|226.42|229.22|226.42|227.92|225.12|0
1659411300000|2022-08-02 03:35:00|229.1|226.3|229.03|226.23|229.22|226.42|228.74|225.94|0
1659411600000|2022-08-02 03:40:00|228.98|226.18|229.21|226.41|229.69|226.89|228.98|226.18|0
1659411900000|2022-08-02 03:45:00|229.33|226.53|228.85|226.05|229.33|226.53|228.68|225.88|0
1659412200000|2022-08-02 03:50:00|228.79|225.99|228.73|225.93|228.91|226.11|228.5|225.7|0
1659412500000|2022-08-02 03:55:00|228.85|226.05|228.26|225.46|228.85|226.05|228.02|225.22|0
1659412800000|2022-08-02 04:00:00|228.32|225.52|228.02|225.22|228.38|225.58|227.9|225.1|0
1659413100000|2022-08-02 04:05:00|227.9|225.1|228.49|225.69|228.73|225.93|227.9|225.1|0
1659413400000|2022-08-02 04:10:00|228.61|225.81|228.49|225.69|228.73|225.93|228.31|225.51|0
1659413700000|2022-08-02 04:15:00|228.55|225.75|228.01|225.21|228.55|225.75|228.01|225.21|0
1659414000000|2022-08-02 04:20:00|228.13|225.33|227.78|224.98|228.13|225.33|227.54|224.74|0
1659414300000|2022-08-02 04:25:00|227.66|224.86|227.71|224.91|227.89|225.09|227.42|224.62|0
1659414600000|2022-08-02 04:30:00|227.66|224.86|227.77|224.97|228.13|225.33|227.18|224.38|0
1659414900000|2022-08-02 04:35:00|227.89|225.09|227.53|224.73|227.89|225.09|227.42|224.62|0
1659415200000|2022-08-02 04:40:00|227.42|224.62|227.3|224.5|227.65|224.85|227.18|224.38|0
1659415500000|2022-08-02 04:45:00|227.35|224.55|227.65|224.85|227.77|224.97|227.3|224.5|0
1659415800000|2022-08-02 04:50:00|227.7|224.9|227.41|224.61|227.77|224.97|227.18|224.38|0
1659416100000|2022-08-02 04:55:00|227.35|224.55|228|225.2|228|225.2|227.29|224.49|0
1659416400000|2022-08-02 05:00:00|227.88|225.08|228.53|225.73|228.82|226.02|227.88|225.08|0
1659416700000|2022-08-02 05:05:00|228.59|225.79|228.7|225.9|229.42|226.62|228.59|225.79|0
1659417000000|2022-08-02 05:10:00|228.64|225.84|228.94|226.14|228.94|226.14|228.46|225.66|0
1659417300000|2022-08-02 05:15:00|229.06|226.26|227.52|224.72|229.17|226.37|227.46|224.66|0
1659417600000|2022-08-02 05:20:00|227.4|224.6|227.99|225.19|228.22|225.42|227.28|224.48|0
1659417900000|2022-08-02 05:25:00|227.87|225.07|227.28|224.48|228.34|225.54|227.16|224.36|0
1659418200000|2022-08-02 05:30:00|227.22|224.42|226.45|223.65|227.51|224.71|226.22|223.42|0
1659418500000|2022-08-02 05:35:00|226.57|223.77|226.1|223.3|226.69|223.89|225.74|222.94|0
1659418800000|2022-08-02 05:40:00|226.21|223.41|226.33|223.53|226.68|223.88|226.21|223.41|0
1659419100000|2022-08-02 05:45:00|226.27|223.47|226.92|224.12|227.15|224.35|226.21|223.41|0
1659419400000|2022-08-02 05:50:00|227.03|224.23|226.8|224|227.03|224.23|226.56|223.76|0
1659419700000|2022-08-02 05:55:00|226.91|224.11|226.56|223.76|226.91|224.11|226.09|223.29|0
1659420000000|2022-08-02 06:00:00|226.44|223.64|230.34|227.54|230.34|227.54|226.44|223.64|0
1659420300000|2022-08-02 06:05:00|230.46|227.66|230.22|227.42|230.93|228.13|230.22|227.42|0
1659420600000|2022-08-02 06:10:00|230.1|227.3|230.69|227.89|230.93|228.13|230.1|227.3|0
1659420900000|2022-08-02 06:15:00|230.75|227.95|231.04|228.24|231.28|228.48|230.45|227.65|0
1659421200000|2022-08-02 06:20:00|231.16|228.36|230.21|227.41|231.28|228.48|229.15|226.35|0
1659421500000|2022-08-02 06:25:00|230.33|227.53|230.27|227.47|230.45|227.65|229.74|226.94|0
1659421800000|2022-08-02 06:30:00|230.33|227.53|229.15|226.35|230.68|227.88|228.91|226.11|0
1659422100000|2022-08-02 06:35:00|229.03|226.23|229.03|226.23|229.5|226.7|228.67|225.87|0
1659422400000|2022-08-02 06:40:00|228.91|226.11|229.26|226.46|229.38|226.58|228.55|225.75|0
1659422700000|2022-08-02 06:45:00|229.32|226.52|229.73|226.93|229.97|227.17|229.14|226.34|0
1659423000000|2022-08-02 06:50:00|229.61|226.81|229.25|226.45|229.85|227.05|228.9|226.1|0
1659423300000|2022-08-02 06:55:00|229.31|226.51|229.72|226.92|229.84|227.04|229.19|226.39|0
1659423600000|2022-08-02 07:00:00|229.84|227.04|228.54|225.74|230.43|227.63|228.31|225.51|0
1659423900000|2022-08-02 07:05:00|228.34|225.94|225.93|223.53|228.46|226.06|224.59|222.19|0
1659424200000|2022-08-02 07:10:00|225.99|223.59|225.53|223.13|226.75|224.35|225.29|222.89|0
1659424500000|2022-08-02 07:15:00|225.46|223.06|225.17|222.77|225.64|223.24|223.19|220.79|0
1659424800000|2022-08-02 07:20:00|224.94|222.54|225.99|223.59|226.46|224.06|224.24|221.84|0
1659425100000|2022-08-02 07:25:00|226.11|223.71|226.28|223.88|226.34|223.94|225.17|222.77|0
1659425400000|2022-08-02 07:30:00|226.1|223.7|225.88|223.48|226.22|223.82|224.13|221.73|0
1659425700000|2022-08-02 07:35:00|226|223.6|227.87|225.47|228.23|225.83|225.53|223.13|0
1659426000000|2022-08-02 07:40:00|227.76|225.36|227.64|225.24|228.58|226.18|227.64|225.24|0
1659426300000|2022-08-02 07:45:00|227.75|225.35|228.81|226.41|229.16|226.76|227.75|225.35|0
1659426600000|2022-08-02 07:50:00|228.93|226.53|228.46|226.06|229.64|227.24|228.39|225.99|0
1659426900000|2022-08-02 07:55:00|228.57|226.17|227.86|225.46|229.16|226.76|227.75|225.35|0
1659427200000|2022-08-02 08:00:00|227.75|225.35|228.22|225.82|229.04|226.64|227.63|225.23|0
1659427500000|2022-08-02 08:05:00|228.15|225.75|228.65|226.25|229.3|226.9|226.7|224.3|0
1659427800000|2022-08-02 08:10:00|228.71|226.31|227.3|224.9|228.71|226.31|227.06|224.66|0
1659428100000|2022-08-02 08:15:00|227.41|225.01|226.29|223.89|227.47|225.07|226.12|223.72|0
1659428400000|2022-08-02 08:20:00|226.12|223.72|226.91|224.51|228.35|225.95|225.89|223.49|0
1659428700000|2022-08-02 08:25:00|226.97|224.57|226.97|224.57|227.32|224.92|226.38|223.98|0
1659429000000|2022-08-02 08:30:00|227.09|224.69|226.38|223.98|227.32|224.92|226.03|223.63|0
1659429300000|2022-08-02 08:35:00|226.14|223.74|224.39|221.99|226.14|223.74|224.27|221.87|0
1659429600000|2022-08-02 08:40:00|224.27|221.87|224.89|222.49|225.24|222.84|223.92|221.52|0
1659429900000|2022-08-02 08:45:00|225.01|222.61|224.77|222.37|225.12|222.72|224.01|221.61|0
1659430200000|2022-08-02 08:50:00|224.54|222.14|225.35|222.95|225.59|223.19|224.42|222.02|0
1659430500000|2022-08-02 08:55:00|225.47|223.07|225.59|223.19|225.7|223.3|225.12|222.72|0
1659430800000|2022-08-02 09:00:00|225.52|223.12|225.99|223.59|226.29|223.89|225.12|222.72|0
1659431100000|2022-08-02 09:05:00|226.05|223.65|225.93|223.53|226.17|223.77|225.64|223.24|0
1659431400000|2022-08-02 09:10:00|226.05|223.65|226.4|224|226.45|224.05|225.58|223.18|0
1659431700000|2022-08-02 09:15:00|226.28|223.88|226.75|224.35|226.87|224.47|226.28|223.88|0
1659432000000|2022-08-02 09:20:00|226.87|224.47|225.58|223.18|226.87|224.47|225.58|223.18|0
1659432300000|2022-08-02 09:25:00|225.46|223.06|225.69|223.29|225.75|223.35|224.81|222.41|0
1659432600000|2022-08-02 09:30:00|225.81|223.41|224.58|222.18|226.16|223.76|223.71|221.31|0
1659432900000|2022-08-02 09:35:00|224.52|222.12|223.55|221.15|224.93|222.53|223.55|221.15|0
1659433200000|2022-08-02 09:40:00|223.6|221.2|224.71|222.31|224.94|222.54|223.6|221.2|0
1659433500000|2022-08-02 09:45:00|224.65|222.25|224.41|222.01|224.65|222.25|224.01|221.61|0
1659433800000|2022-08-02 09:50:00|224.36|221.96|222.61|220.21|224.47|222.07|222.49|220.09|0
1659434100000|2022-08-02 09:55:00|222.73|220.33|222.14|219.74|223.01|220.61|222.03|219.63|0
1659434400000|2022-08-02 10:00:00|222.26|219.86|222.37|219.97|223.19|220.79|222.26|219.86|0
1659434700000|2022-08-02 10:05:00|222.26|219.86|222.14|219.74|222.26|219.86|221.56|219.16|0
1659435000000|2022-08-02 10:10:00|222.08|219.68|222.95|220.55|222.95|220.55|221.9|219.5|0
1659435300000|2022-08-02 10:15:00|222.77|220.37|220.98|218.58|222.95|220.55|219.82|217.42|0
1659435600000|2022-08-02 10:20:00|220.86|218.46|221.09|218.69|221.55|219.15|220.8|218.4|0
1659435900000|2022-08-02 10:25:00|221.21|218.81|220.86|218.46|221.44|219.04|220.74|218.34|0
1659436200000|2022-08-02 10:30:00|220.74|218.34|220.28|217.88|221.14|218.74|220.16|217.76|0
1659436500000|2022-08-02 10:35:00|220.22|217.82|221.2|218.8|221.43|219.03|219.81|217.41|0
1659436800000|2022-08-02 10:40:00|221.08|218.68|222.01|219.61|222.24|219.84|220.97|218.57|0
1659437100000|2022-08-02 10:45:00|221.89|219.49|223.84|221.44|224.83|222.43|221.54|219.14|0
1659437400000|2022-08-02 10:50:00|223.78|221.38|224.23|221.83|225.16|222.76|223.67|221.27|0
1659437700000|2022-08-02 10:55:00|224.35|221.95|225.51|223.11|225.63|223.23|224|221.6|0
1659438000000|2022-08-02 11:00:00|225.45|223.05|228.08|225.68|228.66|226.26|225.16|222.76|0
1659438300000|2022-08-02 11:05:00|227.96|225.56|226.67|224.27|227.96|225.56|226.44|224.04|0
1659438600000|2022-08-02 11:10:00|226.55|224.15|227.31|224.91|227.72|225.32|226.55|224.15|0
1659438900000|2022-08-02 11:15:00|227.25|224.85|227.6|225.2|228.19|225.79|227.14|224.74|0
1659439200000|2022-08-02 11:20:00|227.72|225.32|228.77|226.37|228.89|226.49|227.48|225.08|0
1659439500000|2022-08-02 11:25:00|228.89|226.49|228.42|226.02|228.89|226.49|228.18|225.78|0
1659439800000|2022-08-02 11:30:00|228.3|225.9|229.47|227.07|229.83|227.43|228.18|225.78|0
1659440100000|2022-08-02 11:35:00|229.36|226.96|229.12|226.72|229.47|227.07|228.65|226.25|0
1659440400000|2022-08-02 11:40:00|229.06|226.66|227.83|225.43|229.24|226.84|227.71|225.31|0
1659440700000|2022-08-02 11:45:00|227.76|225.36|228.41|226.01|228.76|226.36|227.76|225.36|0
1659441000000|2022-08-02 11:50:00|228.47|226.07|228.64|226.24|228.76|226.36|227.7|225.3|0
1659441300000|2022-08-02 11:55:00|228.58|226.18|228.05|225.65|228.76|226.36|227.82|225.42|0
1659441600000|2022-08-02 12:00:00|227.82|225.42|229.34|226.94|229.46|227.06|227.82|225.42|0
1659441900000|2022-08-02 12:05:00|229.23|226.83|228.99|226.59|229.34|226.94|228.52|226.12|0
1659442200000|2022-08-02 12:10:00|228.87|226.47|228.52|226.12|229.28|226.88|228.28|225.88|0
1659442500000|2022-08-02 12:15:00|228.46|226.06|227.11|224.71|228.63|226.23|227.11|224.71|0
1659442800000|2022-08-02 12:20:00|226.99|224.59|228.39|225.99|228.51|226.11|226.99|224.59|0
1659443100000|2022-08-02 12:25:00|228.51|226.11|227.69|225.29|228.51|226.11|226.99|224.59|0
1659443400000|2022-08-02 12:30:00|227.81|225.41|227.8|225.4|228.86|226.46|227.75|225.35|0
1659443700000|2022-08-02 12:35:00|227.92|225.52|227.57|225.17|227.92|225.52|227.1|224.7|0
1659444000000|2022-08-02 12:40:00|227.74|225.34|226.16|223.76|227.74|225.34|226.16|223.76|0
1659444300000|2022-08-02 12:45:00|226.28|223.88|226.16|223.76|226.98|224.58|225.81|223.41|0
1659444600000|2022-08-02 12:50:00|226.28|223.88|226.04|223.64|226.63|224.23|225.93|223.53|0
1659444900000|2022-08-02 12:55:00|226.16|223.76|228.15|225.75|228.2|225.8|226.1|223.7|0
1659445200000|2022-08-02 13:00:00|228.26|225.86|227.56|225.16|228.5|226.1|227.44|225.04|0
1659445500000|2022-08-02 13:05:00|227.79|225.39|230.05|227.65|230.17|227.77|227.12|224.72|0
1659445800000|2022-08-02 13:10:00|230.29|227.89|231.35|228.95|231.59|229.19|229.82|227.42|0
1659446100000|2022-08-02 13:15:00|231.29|228.89|230.17|227.77|231.47|229.07|230.05|227.65|0
1659446400000|2022-08-02 13:20:00|230.05|227.65|229.93|227.53|230.4|228|229.34|226.94|0
1659446700000|2022-08-02 13:25:00|230.05|227.65|231.46|229.06|231.46|229.06|229.93|227.53|0
1659447000000|2022-08-02 13:30:00|230.87|228.47|231.58|229.18|234.31|231.91|229.69|227.29|0
1659447300000|2022-08-02 13:35:00|231.46|229.06|230.4|228|231.58|229.18|227.34|224.94|0
1659447600000|2022-08-02 13:40:00|230.87|228.47|226.51|224.11|231.46|229.06|226.27|223.87|0
1659447900000|2022-08-02 13:45:00|226.86|224.46|227.8|225.4|231.82|229.42|226.39|223.99|0
1659448200000|2022-08-02 13:50:00|227.68|225.28|224.98|222.58|229.44|227.04|224.4|222|0
1659448500000|2022-08-02 13:55:00|224.63|222.23|227.79|225.39|229.44|227.04|223.35|220.95|0
1659448800000|2022-08-02 14:00:00|227.56|225.16|225.56|223.16|227.67|225.27|224.4|222|0
1659449100000|2022-08-02 14:05:00|225.8|223.4|223|220.6|227.91|225.51|223|220.6|0
1659449400000|2022-08-02 14:10:00|222.65|220.25|225.8|223.4|225.92|223.52|219.88|217.48|0
1659449700000|2022-08-02 14:15:00|226.22|223.82|228.67|226.27|228.91|226.51|225.87|223.47|0
1659450000000|2022-08-02 14:20:00|228.91|226.51|227.5|225.1|230.91|228.51|226.8|224.4|0
1659450300000|2022-08-02 14:25:00|227.73|225.33|231.62|229.22|231.62|229.22|226.8|224.4|0
1659450600000|2022-08-02 14:30:00|232.57|230.17|231.5|229.1|233.64|231.24|230.55|228.15|0
1659450900000|2022-08-02 14:35:00|231.85|229.45|232.44|230.04|233.28|230.88|230.32|227.92|0
1659451200000|2022-08-02 14:40:00|232.68|230.28|236.02|233.62|236.62|234.22|231.73|229.33|0
1659451500000|2022-08-02 14:45:00|236.26|233.86|237.33|234.93|237.33|234.93|233.99|231.59|0
1659451800000|2022-08-02 14:50:00|237.45|235.05|242.17|239.77|242.53|240.13|236.85|234.45|0
1659452100000|2022-08-02 14:55:00|242.04|239.64|238.29|235.89|242.17|239.77|237.45|235.05|0
1659452400000|2022-08-02 15:00:00|238.41|236.01|234.6|232.2|239.38|236.98|234.36|231.96|0
1659452700000|2022-08-02 15:05:00|234.48|232.08|234|231.6|235.2|232.8|232.92|230.52|0
1659453000000|2022-08-02 15:10:00|234.12|231.72|232.32|229.92|234.12|231.72|232.32|229.92|0
1659453300000|2022-08-02 15:15:00|232.44|230.04|233.39|230.99|234.23|231.83|231.49|229.09|0
1659453600000|2022-08-02 15:20:00|233.27|230.87|232.91|230.51|233.63|231.23|231.37|228.97|0
1659453900000|2022-08-02 15:25:00|233.03|230.63|235.31|232.91|235.91|233.51|232.56|230.16|0
1659454200000|2022-08-02 15:30:00|235.43|233.03|232.91|230.51|235.55|233.15|231.01|228.61|0
1659454500000|2022-08-02 15:35:00|232.79|230.39|236.14|233.74|236.51|234.11|232.79|230.39|0
1659454800000|2022-08-02 15:40:00|236.02|233.62|237.59|235.19|238.43|236.03|235.54|233.14|0
1659455100000|2022-08-02 15:45:00|237.71|235.31|237.71|235.31|237.95|235.55|236.02|233.62|0
1659455400000|2022-08-02 15:50:00|237.83|235.43|237.46|235.06|237.95|235.55|236.86|234.46|0
1659455700000|2022-08-02 15:55:00|237.58|235.18|236.62|234.22|238.31|235.91|236.01|233.61|0
1659456000000|2022-08-02 16:00:00|236.74|234.34|238.33|235.93|238.81|236.41|236.01|233.61|0
1659456300000|2022-08-02 16:05:00|238.21|235.81|237.48|235.08|238.57|236.17|237.24|234.84|0
1659456600000|2022-08-02 16:10:00|237.36|234.96|241.15|238.75|241.58|239.18|236.99|234.59|0
1659456900000|2022-08-02 16:15:00|241.22|238.82|243.02|240.62|243.97|241.57|241.09|238.69|0
1659457200000|2022-08-02 16:20:00|243.14|240.74|244.98|242.58|245.1|242.7|242.65|240.25|0
1659457500000|2022-08-02 16:25:00|245.1|242.7|245.47|243.07|245.47|243.07|244.12|241.72|0
1659457800000|2022-08-02 16:30:00|245.35|242.95|244.85|242.45|245.72|243.32|243.99|241.59|0
1659458100000|2022-08-02 16:35:00|244.98|242.58|246.45|244.05|246.58|244.18|243.99|241.59|0
1659458400000|2022-08-02 16:40:00|246.21|243.81|247.44|245.04|247.44|245.04|245.96|243.56|0
1659458700000|2022-08-02 16:45:00|247.19|244.79|246.94|244.54|247.19|244.79|245.71|243.31|0
1659459000000|2022-08-02 16:50:00|246.82|244.42|247.19|244.79|247.68|245.28|245.71|243.31|0
1659459300000|2022-08-02 16:55:00|247.31|244.91|245.95|243.55|247.44|245.04|245.34|242.94|0
1659459600000|2022-08-02 17:00:00|245.83|243.43|244.6|242.2|245.95|243.55|243.25|240.85|0
1659459900000|2022-08-02 17:05:00|244.35|241.95|244.35|241.95|244.84|242.44|242.39|239.99|0
1659460200000|2022-08-02 17:10:00|244.22|241.82|244.1|241.7|244.84|242.44|243.49|241.09|0
1659460500000|2022-08-02 17:15:00|244.22|241.82|243.73|241.33|244.71|242.31|243.73|241.33|0
1659460800000|2022-08-02 17:20:00|243.61|241.21|240.79|238.39|243.85|241.45|240.79|238.39|0
1659461100000|2022-08-02 17:25:00|240.67|238.27|236.79|234.39|241.04|238.64|235.95|233.55|0
1659461400000|2022-08-02 17:30:00|236.55|234.15|232.27|229.87|236.55|234.15|230.49|228.09|0
1659461700000|2022-08-02 17:35:00|231.91|229.51|230.84|228.44|233.16|230.76|229.89|227.49|0
1659462000000|2022-08-02 17:40:00|230.96|228.56|232.2|229.8|232.74|230.34|230.18|227.78|0
1659462300000|2022-08-02 17:45:00|232.14|229.74|229.65|227.25|232.74|230.34|229.18|226.78|0
1659462600000|2022-08-02 17:50:00|229.29|226.89|234.34|231.94|234.34|231.94|227.24|224.84|0
1659462900000|2022-08-02 17:55:00|234.22|231.82|234.34|231.94|234.7|232.3|233.15|230.75|0
1659463200000|2022-08-02 18:00:00|234.1|231.7|232.62|230.22|235.05|232.65|231.26|228.86|0
1659463500000|2022-08-02 18:05:00|232.56|230.16|237.1|234.7|237.1|234.7|232.08|229.68|0
1659463800000|2022-08-02 18:10:00|236.98|234.58|235.78|233.38|237.22|234.82|235.06|232.66|0
1659464100000|2022-08-02 18:15:00|235.66|233.26|234.22|231.82|235.78|233.38|233.51|231.11|0
1659464400000|2022-08-02 18:20:00|234.34|231.94|236.01|233.61|237.21|234.81|233.74|231.34|0
1659464700000|2022-08-02 18:25:00|236.25|233.85|236.97|234.57|237.33|234.93|235.77|233.37|0
1659465000000|2022-08-02 18:30:00|236.73|234.33|238.05|235.65|239.02|236.62|236.49|234.09|0
1659465300000|2022-08-02 18:35:00|237.93|235.53|236.01|233.61|238.05|235.65|235.17|232.77|0
1659465600000|2022-08-02 18:40:00|236.13|233.73|236.84|234.44|237.44|235.04|236.13|233.73|0
1659465900000|2022-08-02 18:45:00|236.6|234.2|236.24|233.84|236.72|234.32|233.14|230.74|0
1659466200000|2022-08-02 18:50:00|236.42|234.02|234.32|231.92|237.56|235.16|232.9|230.5|0
1659466500000|2022-08-02 18:55:00|234.09|231.69|233.01|230.61|234.44|232.04|231.59|229.19|0
1659466800000|2022-08-02 19:00:00|232.77|230.37|233.72|231.32|234.44|232.04|232.54|230.14|0
1659467100000|2022-08-02 19:05:00|233.61|231.21|232.41|230.01|234.44|232.04|232.06|229.66|0
1659467400000|2022-08-02 19:10:00|232.29|229.89|232.89|230.49|233.01|230.61|230.75|228.35|0
1659467700000|2022-08-02 19:15:00|233.48|231.08|228.98|226.58|233.48|231.08|228.04|225.64|0
1659468000000|2022-08-02 19:20:00|228.63|226.23|228.63|226.23|230.04|227.64|227.8|225.4|0
1659468300000|2022-08-02 19:25:00|228.74|226.34|232.29|229.89|232.64|230.24|228.63|226.23|0
1659468600000|2022-08-02 19:30:00|231.81|229.41|232.17|229.77|232.64|230.24|230.39|227.99|0
1659468900000|2022-08-02 19:35:00|232.4|230|232.52|230.12|234.9|232.5|232.04|229.64|0
1659469200000|2022-08-02 19:40:00|232.76|230.36|232.76|230.36|232.76|230.36|230.74|228.34|0
1659469500000|2022-08-02 19:45:00|232.99|230.59|229.79|227.39|232.99|230.59|228.85|226.45|0
1659469800000|2022-08-02 19:50:00|229.44|227.04|227.79|225.39|230.15|227.75|227.56|225.16|0
1659470100000|2022-08-02 19:55:00|227.32|224.92|226.62|224.22|227.91|225.51|225.56|223.16|0
1659470400000|2022-08-02 20:00:00|226.38|223.98|226.38|223.98|227.2|224.8|226.26|223.86|0
1659470700000|2022-08-02 20:05:00|226.5|224.1|225.56|223.16|226.61|224.21|224.28|221.88|0
1659471000000|2022-08-02 20:10:00|225.68|223.28|225.79|223.39|225.79|223.39|224.63|222.23|0
1659471300000|2022-08-02 20:15:00|225.76|222.96|225.06|222.26|226.05|223.25|225.06|222.26|0
1659471600000|2022-08-02 20:20:00|225.17|222.37|226.58|223.78|226.93|224.13|224.82|222.02|0
1659471900000|2022-08-02 20:25:00|226.7|223.9|226.34|223.54|226.93|224.13|226.11|223.31|0
1659472200000|2022-08-02 20:30:00|226.46|223.66|226.58|223.78|226.81|224.01|226.34|223.54|0
1659472500000|2022-08-02 20:35:00|226.63|223.83|226.46|223.66|226.81|224.01|226.46|223.66|0
1659472800000|2022-08-02 20:40:00|226.57|223.77|227.62|224.82|227.86|225.06|226.34|223.54|0
1659473100000|2022-08-02 20:45:00|227.51|224.71|228.44|225.64|228.67|225.87|227.51|224.71|0
1659473400000|2022-08-02 20:50:00|228.5|225.7|228.61|225.81|228.61|225.81|228.2|225.4|0
1659473700000|2022-08-02 20:55:00|228.67|225.87|229.13|226.33|229.31|226.51|228.26|225.46|0
1659474000000|2022-08-02 21:00:00|228.78|225.98|228.71|225.91|228.95|226.15|228.69|225.89|0
1659474300000|2022-08-02 21:05:00|228.73|225.93|228.93|226.13|228.95|226.15|228.73|225.93|0
1659474600000|2022-08-02 21:10:00|228.95|226.15|229.07|226.27|229.07|226.27|228.95|226.15|0
1659474900000|2022-08-02 21:15:00|229.05|226.25|229.22|226.42|229.29|226.49|229.05|226.25|0
1659475200000|2022-08-02 21:20:00|229.29|226.49|229.3|226.5|229.32|226.52|229.21|226.41|0
1659475500000|2022-08-02 21:25:00|229.25|226.45|229.21|226.41|229.25|226.45|229.04|226.24|0
1659475800000|2022-08-02 21:30:00|229.18|226.38|229.19|226.39|229.26|226.46|229.12|226.32|0
1659476100000|2022-08-02 21:35:00|229.21|226.41|229.19|226.39|229.23|226.43|229.04|226.24|0
1659476400000|2022-08-02 21:40:00|229.21|226.41|229.28|226.48|229.43|226.63|229.19|226.39|0
1659476700000|2022-08-02 21:45:00|229.24|226.44|229.29|226.49|229.29|226.49|229.1|226.3|0
1659477000000|2022-08-02 21:50:00|229.27|226.47|229.25|226.45|229.43|226.63|229.08|226.28|0
1659477300000|2022-08-02 21:55:00|229.22|226.42|229.38|226.58|229.43|226.63|229.11|226.31|0
1659477600000|2022-08-02 22:00:00|229.76|226.96|229.82|227.02|231|228.2|229.76|226.96|0
1659477900000|2022-08-02 22:05:00|229.93|227.13|231.23|228.43|231.47|228.67|229.7|226.9|0
1659478200000|2022-08-02 22:10:00|231.35|228.55|230.17|227.37|231.58|228.78|230.05|227.25|0
1659478500000|2022-08-02 22:15:00|230.28|227.48|230.4|227.6|230.75|227.95|230.17|227.37|0
1659478800000|2022-08-02 22:20:00|230.34|227.54|229.1|226.3|230.63|227.83|229.1|226.3|0
1659479100000|2022-08-02 22:25:00|228.99|226.19|229.57|226.77|230.04|227.24|228.99|226.19|0
1659479400000|2022-08-02 22:30:00|229.81|227.01|230.51|227.71|230.63|227.83|229.69|226.89|0
1659479700000|2022-08-02 22:35:00|230.63|227.83|231.45|228.65|231.93|229.13|230.63|227.83|0
1659480000000|2022-08-02 22:40:00|231.33|228.53|231.69|228.89|231.81|229.01|231.33|228.53|0
1659480300000|2022-08-02 22:45:00|231.8|229|231.21|228.41|231.92|229.12|230.86|228.06|0
1659480600000|2022-08-02 22:50:00|231.09|228.29|231.45|228.65|231.68|228.88|231.09|228.29|0
1659480900000|2022-08-02 22:55:00|231.56|228.76|230.32|227.52|231.56|228.76|230.15|227.35|0
1659481200000|2022-08-02 23:00:00|230.26|227.46|230.14|227.34|230.26|227.46|229.68|226.88|0
1659481500000|2022-08-02 23:05:00|230.26|227.46|230.61|227.81|230.61|227.81|229.91|227.11|0
1659481800000|2022-08-02 23:10:00|230.5|227.7|230.38|227.58|231.09|228.29|230.26|227.46|0
1659482100000|2022-08-02 23:15:00|230.49|227.69|230.73|227.93|230.73|227.93|230.02|227.22|0
1659482400000|2022-08-02 23:20:00|230.61|227.81|230.49|227.69|230.73|227.93|230.37|227.57|0
1659482700000|2022-08-02 23:25:00|230.61|227.81|231.08|228.28|231.08|228.28|230.55|227.75|0
1659483000000|2022-08-02 23:30:00|231.13|228.33|230.42|227.62|231.19|228.39|230.02|227.22|0
1659483300000|2022-08-02 23:35:00|230.37|227.57|228.95|226.15|230.6|227.8|228.6|225.8|0
1659483600000|2022-08-02 23:40:00|228.84|226.04|229.07|226.27|229.07|226.27|228.48|225.68|0
1659483900000|2022-08-02 23:45:00|228.95|226.15|228.48|225.68|229.07|226.27|228.36|225.56|0
1659484200000|2022-08-02 23:50:00|228.36|225.56|227.89|225.09|228.71|225.91|227.66|224.86|0
1659484500000|2022-08-02 23:55:00|227.78|224.98|227.77|224.97|228.01|225.21|227.42|224.62|0
1659484800000|2022-08-03 00:00:00|227.54|224.74|227.65|224.85|227.83|225.03|226.84|224.04|0
1659485100000|2022-08-03 00:05:00|227.42|224.62|228.65|225.85|229.53|226.73|227.42|224.62|0
1659485400000|2022-08-03 00:10:00|228.59|225.79|227.18|224.38|228.59|225.79|226.83|224.03|0
1659485700000|2022-08-03 00:15:00|227.3|224.5|228.23|225.43|228.59|225.79|226.83|224.03|0
1659486000000|2022-08-03 00:20:00|228.35|225.55|226.59|223.79|228.59|225.79|225.9|223.1|0
1659486300000|2022-08-03 00:25:00|226.71|223.91|225.66|222.86|226.71|223.91|225.31|222.51|0
1659486600000|2022-08-03 00:30:00|226.01|223.21|226.24|223.44|226.47|223.67|225.66|222.86|0
1659486900000|2022-08-03 00:35:00|226.18|223.38|226.64|223.84|227.11|224.31|225.89|223.09|0
1659487200000|2022-08-03 00:40:00|226.59|223.79|223.57|220.77|226.59|223.79|223.51|220.71|0
1659487500000|2022-08-03 00:45:00|223.91|221.11|224.2|221.4|224.38|221.58|223.57|220.77|0
1659487800000|2022-08-03 00:50:00|224.26|221.46|225.18|222.38|225.42|222.62|224.26|221.46|0
1659488100000|2022-08-03 00:55:00|225.07|222.27|226|223.2|226.11|223.31|224.78|221.98|0
1659488400000|2022-08-03 01:00:00|226.11|223.31|225.99|223.19|226.46|223.66|225.7|222.9|0
1659488700000|2022-08-03 01:05:00|226.11|223.31|227.04|224.24|227.04|224.24|225.93|223.13|0
1659489000000|2022-08-03 01:10:00|227.28|224.48|227.51|224.71|227.63|224.83|226.92|224.12|0
1659489300000|2022-08-03 01:15:00|227.62|224.82|228.56|225.76|229.15|226.35|227.62|224.82|0
1659489600000|2022-08-03 01:20:00|228.5|225.7|228.09|225.29|229.03|226.23|228.09|225.29|0
1659489900000|2022-08-03 01:25:00|227.97|225.17|228.09|225.29|228.44|225.64|227.5|224.7|0
1659490200000|2022-08-03 01:30:00|228.32|225.52|229.61|226.81|229.73|226.93|227.67|224.87|0
1659490500000|2022-08-03 01:35:00|229.67|226.87|228.49|225.69|229.73|226.93|228.2|225.4|0
1659490800000|2022-08-03 01:40:00|228.61|225.81|229.37|226.57|229.84|227.04|228.2|225.4|0
1659491100000|2022-08-03 01:45:00|229.49|226.69|229.02|226.22|229.96|227.16|228.55|225.75|0
1659491400000|2022-08-03 01:50:00|229.13|226.33|229.72|226.92|230.78|227.98|229.13|226.33|0
1659491700000|2022-08-03 01:55:00|229.6|226.8|229.72|226.92|230.01|227.21|229.48|226.68|0
1659492000000|2022-08-03 02:00:00|229.83|227.03|231.19|228.39|231.84|229.04|229.72|226.92|0
1659492300000|2022-08-03 02:05:00|231.3|228.5|230.77|227.97|231.6|228.8|230.77|227.97|0
1659492600000|2022-08-03 02:10:00|230.89|228.09|230.54|227.74|230.89|228.09|230.3|227.5|0
1659492900000|2022-08-03 02:15:00|230.42|227.62|229.94|227.14|230.53|227.73|229.94|227.14|0
1659493200000|2022-08-03 02:20:00|230.06|227.26|229.35|226.55|230.18|227.38|229.35|226.55|0
1659493500000|2022-08-03 02:25:00|229.53|226.73|229.35|226.55|229.71|226.91|229|226.2|0
1659493800000|2022-08-03 02:30:00|229.47|226.67|229.82|227.02|230.17|227.37|229.47|226.67|0
1659494100000|2022-08-03 02:35:00|229.7|226.9|230.05|227.25|230.05|227.25|229.58|226.78|0
1659494400000|2022-08-03 02:40:00|230.17|227.37|229.35|226.55|230.52|227.72|229.35|226.55|0
1659494700000|2022-08-03 02:45:00|229.4|226.6|229.46|226.66|229.82|227.02|228.87|226.07|0
1659495000000|2022-08-03 02:50:00|229.34|226.54|229.69|226.89|229.69|226.89|228.76|225.96|0
1659495300000|2022-08-03 02:55:00|229.81|227.01|230.4|227.6|230.75|227.95|229.81|227.01|0
1659495600000|2022-08-03 03:00:00|230.52|227.72|230.99|228.19|231.34|228.54|230.4|227.6|0
1659495900000|2022-08-03 03:05:00|230.87|228.07|230.63|227.83|231.1|228.3|230.39|227.59|0
1659496200000|2022-08-03 03:10:00|230.75|227.95|230.63|227.83|230.98|228.18|230.63|227.83|0
1659496500000|2022-08-03 03:15:00|230.75|227.95|230.27|227.47|231.34|228.54|230.15|227.35|0
1659496800000|2022-08-03 03:20:00|230.15|227.35|230.51|227.71|231.1|228.3|229.98|227.18|0
1659497100000|2022-08-03 03:25:00|230.62|227.82|230.39|227.59|231.21|228.41|230.39|227.59|0
1659497400000|2022-08-03 03:30:00|230.27|227.47|229.79|226.99|230.27|227.47|229.56|226.76|0
1659497700000|2022-08-03 03:35:00|229.85|227.05|230.15|227.35|230.38|227.58|229.79|226.99|0
1659498000000|2022-08-03 03:40:00|230.2|227.4|230.26|227.46|230.55|227.75|229.91|227.11|0
1659498300000|2022-08-03 03:45:00|230.32|227.52|230.85|228.05|231.09|228.29|230.26|227.46|0
1659498600000|2022-08-03 03:50:00|230.91|228.11|230.26|227.46|231.08|228.28|230.26|227.46|0
1659498900000|2022-08-03 03:55:00|230.14|227.34|230.43|227.63|230.73|227.93|230.02|227.22|0
1659499200000|2022-08-03 04:00:00|230.37|227.57|231.31|228.51|231.31|228.51|230.02|227.22|0
1659499500000|2022-08-03 04:05:00|231.2|228.4|232.26|229.46|232.85|230.05|230.84|228.04|0
1659499800000|2022-08-03 04:10:00|232.2|229.4|231.55|228.75|232.43|229.63|231.37|228.57|0
1659500100000|2022-08-03 04:15:00|231.49|228.69|231.96|229.16|232.02|229.22|231.19|228.39|0
1659500400000|2022-08-03 04:20:00|232.02|229.22|231.78|228.98|232.25|229.45|231.78|228.98|0
1659500700000|2022-08-03 04:25:00|231.84|229.04|231.78|228.98|231.9|229.1|231.42|228.62|0
1659501000000|2022-08-03 04:30:00|231.89|229.09|231.54|228.74|231.89|229.09|231.18|228.38|0
1659501300000|2022-08-03 04:35:00|231.59|228.79|231.65|228.85|231.66|228.86|231.18|228.38|0
1659501600000|2022-08-03 04:40:00|231.59|228.79|231.77|228.97|231.77|228.97|231.42|228.62|0
1659501900000|2022-08-03 04:45:00|231.89|229.09|232.12|229.32|232.54|229.74|231.77|228.97|0
1659502200000|2022-08-03 04:50:00|232.24|229.44|231.53|228.73|232.24|229.44|230.94|228.14|0
1659502500000|2022-08-03 04:55:00|231.41|228.61|230.82|228.02|231.53|228.73|230.58|227.78|0
1659502800000|2022-08-03 05:00:00|230.94|228.14|231.17|228.37|231.65|228.85|230.94|228.14|0
1659503100000|2022-08-03 05:05:00|231.05|228.25|231.41|228.61|231.76|228.96|230.82|228.02|0
1659503400000|2022-08-03 05:10:00|231.34|228.54|232.23|229.43|232.23|229.43|231.17|228.37|0
1659503700000|2022-08-03 05:15:00|232.47|229.67|231.87|229.07|232.47|229.67|231.87|229.07|0
1659504000000|2022-08-03 05:20:00|231.76|228.96|232.7|229.9|232.7|229.9|231.76|228.96|0
1659504300000|2022-08-03 05:25:00|232.94|230.14|232.58|229.78|233.65|230.85|232.58|229.78|0
1659504600000|2022-08-03 05:30:00|232.52|229.72|233.53|230.73|233.65|230.85|232.52|229.72|0
1659504900000|2022-08-03 05:35:00|233.41|230.61|233.41|230.61|233.58|230.78|232.81|230.01|0
1659505200000|2022-08-03 05:40:00|233.46|230.66|233.05|230.25|233.64|230.84|233.05|230.25|0
1659505500000|2022-08-03 05:45:00|232.93|230.13|232.57|229.77|233.17|230.37|232.33|229.53|0
1659505800000|2022-08-03 05:50:00|232.69|229.89|232.74|229.94|233.16|230.36|232.57|229.77|0
1659506100000|2022-08-03 05:55:00|232.69|229.89|232.57|229.77|233.04|230.24|232.45|229.65|0
1659506400000|2022-08-03 06:00:00|232.69|229.89|232.68|229.88|233.52|230.72|232.33|229.53|0
1659506700000|2022-08-03 06:05:00|232.57|229.77|233.57|230.77|234.16|231.36|232.45|229.65|0
1659507000000|2022-08-03 06:10:00|233.63|230.83|233.39|230.59|233.87|231.07|233.27|230.47|0
1659507300000|2022-08-03 06:15:00|233.45|230.65|233.27|230.47|233.87|231.07|233.15|230.35|0
1659507600000|2022-08-03 06:20:00|233.15|230.35|232.56|229.76|233.27|230.47|232.38|229.58|0
1659507900000|2022-08-03 06:25:00|232.68|229.88|232.55|229.75|233.15|230.35|232.32|229.52|0
1659508200000|2022-08-03 06:30:00|232.67|229.87|232.2|229.4|232.73|229.93|231.96|229.16|0
1659508500000|2022-08-03 06:35:00|232.14|229.34|232.31|229.51|232.91|230.11|231.96|229.16|0
1659508800000|2022-08-03 06:40:00|232.43|229.63|231.6|228.8|232.55|229.75|231.48|228.68|0
1659509100000|2022-08-03 06:45:00|231.72|228.92|230.83|228.03|232.07|229.27|230.72|227.92|0
1659509400000|2022-08-03 06:50:00|230.95|228.15|231.42|228.62|231.54|228.74|230.83|228.03|0
1659509700000|2022-08-03 06:55:00|231.54|228.74|231.48|228.68|231.78|228.98|231.3|228.5|0
1659510000000|2022-08-03 07:00:00|231.42|228.62|228.12|225.32|231.42|228.62|227.65|224.85|0
1659510300000|2022-08-03 07:05:00|228.04|225.64|229.33|226.93|229.62|227.22|227.57|225.17|0
1659510600000|2022-08-03 07:10:00|229.45|227.05|228.09|225.69|230.15|227.75|227.68|225.28|0
1659510900000|2022-08-03 07:15:00|227.92|225.52|230.32|227.92|230.5|228.1|227.33|224.93|0
1659511200000|2022-08-03 07:20:00|230.27|227.87|231.03|228.63|231.68|229.28|230.15|227.75|0
1659511500000|2022-08-03 07:25:00|230.86|228.46|231.21|228.81|231.68|229.28|230.44|228.04|0
1659511800000|2022-08-03 07:30:00|231.15|228.75|230.26|227.86|231.68|229.28|230.14|227.74|0
1659512100000|2022-08-03 07:35:00|230.2|227.8|230.2|227.8|230.85|228.45|229.91|227.51|0
1659512400000|2022-08-03 07:40:00|230.32|227.92|229.2|226.8|230.38|227.98|228.96|226.56|0
1659512700000|2022-08-03 07:45:00|228.96|226.56|227.79|225.39|229.14|226.74|227.61|225.21|0
1659513000000|2022-08-03 07:50:00|227.67|225.27|228.84|226.44|228.9|226.5|227.67|225.27|0
1659513300000|2022-08-03 07:55:00|228.66|226.26|228.6|226.2|229.07|226.67|227.78|225.38|0
1659513600000|2022-08-03 08:00:00|228.72|226.32|228.6|226.2|229.66|227.26|228.37|225.97|0
1659513900000|2022-08-03 08:05:00|228.66|226.26|227.31|224.91|228.72|226.32|226.96|224.56|0
1659514200000|2022-08-03 08:10:00|227.25|224.85|227.54|225.14|227.89|225.49|226.54|224.14|0
1659514500000|2022-08-03 08:15:00|227.66|225.26|228.01|225.61|228.24|225.84|227.66|225.26|0
1659514800000|2022-08-03 08:20:00|228.12|225.72|229.77|227.37|229.89|227.49|228.01|225.61|0
1659515100000|2022-08-03 08:25:00|229.89|227.49|229.94|227.54|230.36|227.96|229.65|227.25|0
1659515400000|2022-08-03 08:30:00|230|227.6|231.06|228.66|231.3|228.9|230|227.6|0
1659515700000|2022-08-03 08:35:00|231.12|228.72|230.53|228.13|231.12|228.72|230.23|227.83|0
1659516000000|2022-08-03 08:40:00|230.59|228.19|231|228.6|231|228.6|230.11|227.71|0
1659516300000|2022-08-03 08:45:00|231.18|228.78|230.82|228.42|231.18|228.78|230.58|228.18|0
1659516600000|2022-08-03 08:50:00|230.88|228.48|231.53|229.13|231.65|229.25|230.4|228|0
1659516900000|2022-08-03 08:55:00|231.47|229.07|230.82|228.42|231.88|229.48|230.82|228.42|0
1659517200000|2022-08-03 09:00:00|230.93|228.53|231.17|228.77|231.4|229|230.4|228|0
1659517500000|2022-08-03 09:05:00|231.22|228.82|231.76|229.36|231.88|229.48|230.87|228.47|0
1659517800000|2022-08-03 09:10:00|231.64|229.24|234.01|231.61|234.25|231.85|231.58|229.18|0
1659518100000|2022-08-03 09:15:00|234.13|231.73|235.56|233.16|235.92|233.52|233.65|231.25|0
1659518400000|2022-08-03 09:20:00|236.55|234.15|235.25|232.85|236.79|234.39|235.01|232.61|0
1659518700000|2022-08-03 09:25:00|235.37|232.97|234.89|232.49|235.37|232.97|234.53|232.13|0
1659519000000|2022-08-03 09:30:00|234.94|232.54|235.6|233.2|235.6|233.2|234.53|232.13|0
1659519300000|2022-08-03 09:35:00|235.72|233.32|235.24|232.84|235.84|233.44|235.12|232.72|0
1659519600000|2022-08-03 09:40:00|235.48|233.08|234.52|232.12|235.48|233.08|234.28|231.88|0
1659519900000|2022-08-03 09:45:00|234.46|232.06|233.92|231.52|234.52|232.12|233.69|231.29|0
1659520200000|2022-08-03 09:50:00|233.86|231.46|234.04|231.64|234.52|232.12|233.8|231.4|0
1659520500000|2022-08-03 09:55:00|233.98|231.58|233.8|231.4|234.04|231.64|233.68|231.28|0
1659520800000|2022-08-03 10:00:00|233.74|231.34|233.09|230.69|234.28|231.88|232.91|230.51|0
1659521100000|2022-08-03 10:05:00|233.15|230.75|233.26|230.86|233.62|231.22|232.85|230.45|0
1659521400000|2022-08-03 10:10:00|233.2|230.8|234.39|231.99|234.69|232.29|233.2|230.8|0
1659521700000|2022-08-03 10:15:00|234.34|231.94|232.72|230.32|234.45|232.05|232.55|230.15|0
1659522000000|2022-08-03 10:20:00|232.78|230.38|232.31|229.91|232.9|230.5|232.19|229.79|0
1659522300000|2022-08-03 10:25:00|232.42|230.02|232.66|230.26|232.9|230.5|232.19|229.79|0
1659522600000|2022-08-03 10:30:00|232.6|230.2|232.83|230.43|233.14|230.74|232.48|230.08|0
1659522900000|2022-08-03 10:35:00|232.9|230.5|232.78|230.38|233.37|230.97|232.36|229.96|0
1659523200000|2022-08-03 10:40:00|232.66|230.26|231.94|229.54|232.89|230.49|231.76|229.36|0
1659523500000|2022-08-03 10:45:00|232.06|229.66|232.53|230.13|232.77|230.37|231.82|229.42|0
1659523800000|2022-08-03 10:50:00|232.59|230.19|232.65|230.25|232.77|230.37|231.94|229.54|0
1659524100000|2022-08-03 10:55:00|232.53|230.13|233|230.6|233.13|230.73|232.06|229.66|0
1659524400000|2022-08-03 11:00:00|232.89|230.49|234.08|231.68|234.13|231.73|232.29|229.89|0
1659524700000|2022-08-03 11:05:00|233.96|231.56|235.39|232.99|235.39|232.99|233.96|231.56|0
1659525000000|2022-08-03 11:10:00|235.33|232.93|235.39|232.99|235.63|233.23|234.91|232.51|0
1659525300000|2022-08-03 11:15:00|235.44|233.04|235.14|232.74|235.63|233.23|235.03|232.63|0
1659525600000|2022-08-03 11:20:00|235.08|232.68|234.78|232.38|235.14|232.74|234.43|232.03|0
1659525900000|2022-08-03 11:25:00|234.84|232.44|235.98|233.58|236.1|233.7|234.54|232.14|0
1659526200000|2022-08-03 11:30:00|235.86|233.46|234.3|231.9|236.22|233.82|234.06|231.66|0
1659526500000|2022-08-03 11:35:00|234.18|231.78|233.46|231.06|234.54|232.14|233.23|230.83|0
1659526800000|2022-08-03 11:40:00|233.35|230.95|233.58|231.18|233.7|231.3|232.87|230.47|0
1659527100000|2022-08-03 11:45:00|233.7|231.3|234.18|231.78|234.3|231.9|233.1|230.7|0
1659527400000|2022-08-03 11:50:00|234.3|231.9|235.19|232.79|235.19|232.79|234.18|231.78|0
1659527700000|2022-08-03 11:55:00|235.25|232.85|235.07|232.67|235.37|232.97|234.77|232.37|0
1659528000000|2022-08-03 12:00:00|235.01|232.61|235.66|233.26|235.73|233.33|234.77|232.37|0
1659528300000|2022-08-03 12:05:00|235.6|233.2|234.65|232.25|235.6|233.2|233.93|231.53|0
1659528600000|2022-08-03 12:10:00|234.53|232.13|237.28|234.88|237.28|234.88|234.53|232.13|0
1659528900000|2022-08-03 12:15:00|237.52|235.12|237.88|235.48|237.88|235.48|237.16|234.76|0
1659529200000|2022-08-03 12:20:00|238|235.6|237.65|235.25|238.73|236.33|236.92|234.52|0
1659529500000|2022-08-03 12:25:00|237.53|235.13|237.38|234.98|237.74|235.34|237.08|234.68|0
1659529800000|2022-08-03 12:30:00|237.5|235.1|237.98|235.58|238.34|235.94|237.26|234.86|0
1659530100000|2022-08-03 12:35:00|238.04|235.64|237.01|234.61|238.46|236.06|237.01|234.61|0
1659530400000|2022-08-03 12:40:00|237.07|234.67|237.98|235.58|238.1|235.7|237.07|234.67|0
1659530700000|2022-08-03 12:45:00|238.1|235.7|238.33|235.93|238.82|236.42|237.49|235.09|0
1659531000000|2022-08-03 12:50:00|238.21|235.81|238.63|236.23|238.69|236.29|237.85|235.45|0
1659531300000|2022-08-03 12:55:00|238.57|236.17|237.97|235.57|239.66|237.26|237.97|235.57|0
1659531600000|2022-08-03 13:00:00|238.15|235.75|238.09|235.69|238.33|235.93|237.73|235.33|0
1659531900000|2022-08-03 13:05:00|238.02|235.62|237|234.6|238.33|235.93|236.52|234.12|0
1659532200000|2022-08-03 13:10:00|237.12|234.72|237.84|235.44|238.2|235.8|237.12|234.72|0
1659532500000|2022-08-03 13:15:00|237.96|235.56|236.52|234.12|237.96|235.56|236.46|234.06|0
1659532800000|2022-08-03 13:20:00|236.64|234.24|236.63|234.23|237.12|234.72|236.4|234|0
1659533100000|2022-08-03 13:25:00|236.88|234.48|236.27|233.87|237.11|234.71|236.15|233.75|0
1659533400000|2022-08-03 13:30:00|236.63|234.23|237.11|234.71|239.52|237.12|235.07|232.67|0
1659533700000|2022-08-03 13:35:00|237.47|235.07|241.58|239.18|243.05|240.65|237.47|235.07|0
1659534000000|2022-08-03 13:40:00|241.83|239.43|238.36|235.96|242.19|239.79|238.06|235.66|0
1659534300000|2022-08-03 13:45:00|238.66|236.26|239.69|237.29|239.93|237.53|235.71|233.31|0
1659534600000|2022-08-03 13:50:00|240.3|237.9|240.78|238.38|241.03|238.63|238.6|236.2|0
1659534900000|2022-08-03 13:55:00|240.9|238.5|241.69|239.29|242|239.6|240.29|237.89|0
1659535200000|2022-08-03 14:00:00|240.35|237.95|243.58|241.18|243.95|241.55|237.99|235.59|0
1659535500000|2022-08-03 14:05:00|243.82|241.42|244.44|242.04|245.66|243.26|243.82|241.42|0
1659535800000|2022-08-03 14:10:00|244.8|242.4|244.46|242.06|247.13|244.73|243.85|241.45|0
1659536100000|2022-08-03 14:15:00|244.83|242.43|238.5|236.1|245.32|242.92|237.65|235.25|0
1659536400000|2022-08-03 14:20:00|238.37|235.97|238.74|236.34|239.22|236.82|237.77|235.37|0
1659536700000|2022-08-03 14:25:00|238.98|236.58|242.13|239.73|242.87|240.47|238.49|236.09|0
1659537000000|2022-08-03 14:30:00|242.01|239.61|238.73|236.33|242.99|240.59|238.01|235.61|0
1659537300000|2022-08-03 14:35:00|238.97|236.57|237.76|235.36|239.09|236.69|235.12|232.72|0
1659537600000|2022-08-03 14:40:00|237.88|235.48|238.66|236.26|239.03|236.63|234.89|232.49|0
1659537900000|2022-08-03 14:45:00|238.3|235.9|241.7|239.3|242.19|239.79|238.3|235.9|0
1659538200000|2022-08-03 14:50:00|241.82|239.42|240.24|237.84|242.19|239.79|239.99|237.59|0
1659538500000|2022-08-03 14:55:00|240.6|238.2|241.57|239.17|242.06|239.66|240.48|238.08|0
1659538800000|2022-08-03 15:00:00|242.06|239.66|241.81|239.41|243.65|241.25|240.72|238.32|0
1659539100000|2022-08-03 15:05:00|241.87|239.47|243.89|241.49|243.89|241.49|241.75|239.35|0
1659539400000|2022-08-03 15:10:00|244.01|241.61|245.48|243.08|246.84|244.44|243.28|240.88|0
1659539700000|2022-08-03 15:15:00|245.36|242.96|243.39|240.99|246.53|244.13|243.27|240.87|0
1659540000000|2022-08-03 15:20:00|243.52|241.12|245.11|242.71|245.6|243.2|243.39|240.99|0
1659540300000|2022-08-03 15:25:00|245.23|242.83|245.9|243.5|247.33|244.93|244.99|242.59|0
1659540600000|2022-08-03 15:30:00|245.85|243.45|245.09|242.69|248.21|245.81|244.97|242.57|0
1659540900000|2022-08-03 15:35:00|245.21|242.81|247.68|245.28|247.8|245.4|245.21|242.81|0
1659541200000|2022-08-03 15:40:00|247.8|245.4|248.17|245.77|249.04|246.64|247.68|245.28|0
1659541500000|2022-08-03 15:45:00|248.3|245.9|248.17|245.77|249.66|247.26|247.92|245.52|0
1659541800000|2022-08-03 15:50:00|248.42|246.02|248.04|245.64|248.42|246.02|246.07|243.67|0
1659542100000|2022-08-03 15:55:00|247.92|245.52|249.9|247.5|250.28|247.88|247.92|245.52|0
1659542400000|2022-08-03 16:00:00|249.66|247.26|249.78|247.38|250.03|247.63|248.66|246.26|0
1659542700000|2022-08-03 16:05:00|249.9|247.5|248.53|246.13|250.4|248|248.29|245.89|0
1659543000000|2022-08-03 16:10:00|248.29|245.89|248.28|245.88|248.91|246.51|247.05|244.65|0
1659543300000|2022-08-03 16:15:00|248.16|245.76|248.28|245.88|248.28|245.88|246.43|244.03|0
1659543600000|2022-08-03 16:20:00|248.16|245.76|250.27|247.87|250.52|248.12|248.16|245.76|0
1659543900000|2022-08-03 16:25:00|250.14|247.74|248.9|246.5|250.39|247.99|248.77|246.37|0
1659544200000|2022-08-03 16:30:00|249.02|246.62|252.26|249.86|252.26|249.86|248.9|246.5|0
1659544500000|2022-08-03 16:35:00|252.13|249.73|252.63|250.23|253.64|251.24|251.76|249.36|0
1659544800000|2022-08-03 16:40:00|252.51|250.11|255.56|253.16|256.44|254.04|252.13|249.73|0
1659545100000|2022-08-03 16:45:00|255.44|253.04|258.08|255.68|258.08|255.68|255.31|252.91|0
1659545400000|2022-08-03 16:50:00|257.96|255.56|257.2|254.8|258.46|256.06|257.07|254.67|0
1659545700000|2022-08-03 16:55:00|257.32|254.92|256.82|254.42|258.08|255.68|256.69|254.29|0
1659546000000|2022-08-03 17:00:00|257.07|254.67|259.09|256.69|259.09|256.69|256.94|254.54|0
1659546300000|2022-08-03 17:05:00|258.96|256.56|258.45|256.05|259.22|256.82|257.82|255.42|0
1659546600000|2022-08-03 17:10:00|258.71|256.31|257.5|255.1|258.71|256.31|257.06|254.66|0
1659546900000|2022-08-03 17:15:00|257.57|255.17|256.68|254.28|257.94|255.54|256.68|254.28|0
1659547200000|2022-08-03 17:20:00|256.55|254.15|256.93|254.53|257.44|255.04|255.17|252.77|0
1659547500000|2022-08-03 17:25:00|257.06|254.66|258.32|255.92|258.7|256.3|256.68|254.28|0
1659547800000|2022-08-03 17:30:00|258.44|256.04|258.95|256.55|259.08|256.68|257.81|255.41|0
1659548100000|2022-08-03 17:35:00|258.7|256.3|257.18|254.78|258.88|256.48|256.67|254.27|0
1659548400000|2022-08-03 17:40:00|257.05|254.65|257.81|255.41|258.06|255.66|255.92|253.52|0
1659548700000|2022-08-03 17:45:00|257.68|255.28|258.24|255.84|258.24|255.84|256.17|253.77|0
1659549000000|2022-08-03 17:50:00|258.31|255.91|259.19|256.79|259.32|256.92|258.06|255.66|0
1659549300000|2022-08-03 17:55:00|259.07|256.67|258.18|255.78|259.19|256.79|257.17|254.77|0
1659549600000|2022-08-03 18:00:00|258.05|255.65|258.43|256.03|258.94|256.54|256.66|254.26|0
1659549900000|2022-08-03 18:05:00|258.56|256.16|258.68|256.28|259.06|256.66|257.8|255.4|0
1659550200000|2022-08-03 18:10:00|258.81|256.41|259.31|256.91|259.82|257.42|258.05|255.65|0
1659550500000|2022-08-03 18:15:00|259.25|256.85|260.58|258.18|260.58|258.18|258.81|256.41|0
1659550800000|2022-08-03 18:20:00|260.45|258.05|260.96|258.56|261.47|259.07|260.32|257.92|0
1659551100000|2022-08-03 18:25:00|261.09|258.69|259.94|257.54|261.34|258.94|259.69|257.29|0
1659551400000|2022-08-03 18:30:00|260.07|257.67|259.94|257.54|260.96|258.56|259.43|257.03|0
1659551700000|2022-08-03 18:35:00|259.81|257.41|259.05|256.65|260.7|258.3|259.05|256.65|0
1659552000000|2022-08-03 18:40:00|259.17|256.77|258.54|256.14|259.81|257.41|257.15|254.75|0
1659552300000|2022-08-03 18:45:00|258.67|256.27|259.68|257.28|260.06|257.66|257.53|255.13|0
1659552600000|2022-08-03 18:50:00|259.3|256.9|260.18|257.78|260.57|258.17|258.66|256.26|0
1659552900000|2022-08-03 18:55:00|260.31|257.91|259.55|257.15|260.82|258.42|259.23|256.83|0
1659553200000|2022-08-03 19:00:00|259.29|256.89|261.07|258.67|261.45|259.05|258.53|256.13|0
1659553500000|2022-08-03 19:05:00|261.45|259.05|260.18|257.78|262.09|259.69|260.05|257.65|0
1659553800000|2022-08-03 19:10:00|260.05|257.65|259.54|257.14|260.3|257.9|258.53|256.13|0
1659554100000|2022-08-03 19:15:00|259.29|256.89|259.66|257.26|260.17|257.77|258.27|255.87|0
1659554400000|2022-08-03 19:20:00|259.79|257.39|259.66|257.26|260.3|257.9|259.16|256.76|0
1659554700000|2022-08-03 19:25:00|259.41|257.01|259.41|257.01|259.66|257.26|258.65|256.25|0
1659555000000|2022-08-03 19:30:00|259.28|256.88|260.67|258.27|260.68|258.28|259.03|256.63|0
1659555300000|2022-08-03 19:35:00|260.8|258.4|260.93|258.53|261.57|259.17|260.29|257.89|0
1659555600000|2022-08-03 19:40:00|261.05|258.65|263.35|260.95|263.61|261.21|260.42|258.02|0
1659555900000|2022-08-03 19:45:00|262.84|260.44|260.24|257.84|263.9|261.5|259.86|257.46|0
1659556200000|2022-08-03 19:50:00|260.37|257.97|260.5|258.1|261.9|259.5|259.99|257.59|0
1659556500000|2022-08-03 19:55:00|260.37|257.97|255.43|253.03|260.37|257.97|255.05|252.65|0
1659556800000|2022-08-03 20:00:00|256.18|253.78|254.67|252.27|256.18|253.78|254.04|251.64|0
1659557100000|2022-08-03 20:05:00|254.54|252.14|253.73|251.33|255.05|252.65|252.41|250.01|0
1659557400000|2022-08-03 20:10:00|253.86|251.46|254.23|251.83|254.61|252.21|253.85|251.45|0
1659557700000|2022-08-03 20:15:00|254.43|251.63|254.05|251.25|254.43|251.63|254.05|251.25|0
1659558000000|2022-08-03 20:20:00|253.93|251.13|253.05|250.25|253.93|251.13|253.05|250.25|0
1659558300000|2022-08-03 20:25:00|253.17|250.37|253.55|250.75|253.55|250.75|252.92|250.12|0
1659558600000|2022-08-03 20:30:00|253.92|251.12|253.67|250.87|254.3|251.5|253.48|250.68|0
1659558900000|2022-08-03 20:35:00|253.79|250.99|254.17|251.37|254.42|251.62|253.67|250.87|0
1659559200000|2022-08-03 20:40:00|254.23|251.43|254.67|251.87|254.8|252|254.17|251.37|0
1659559500000|2022-08-03 20:45:00|254.54|251.74|254.29|251.49|254.54|251.74|254.17|251.37|0
1659559800000|2022-08-03 20:50:00|254.42|251.62|254.16|251.36|254.54|251.74|254.16|251.36|0
1659560100000|2022-08-03 20:55:00|254.1|251.3|253.84|251.04|254.16|251.36|253.66|250.86|0
1659560400000|2022-08-03 21:00:00|253.93|251.13|254.16|251.36|254.2|251.4|253.93|251.13|0
1659560700000|2022-08-03 21:05:00|254.18|251.38|253.88|251.08|254.18|251.38|253.88|251.08|0
1659561000000|2022-08-03 21:10:00|253.9|251.1|253.87|251.07|253.96|251.16|253.83|251.03|0
1659561300000|2022-08-03 21:15:00|253.85|251.05|253.74|250.94|253.94|251.14|253.66|250.86|0
1659561600000|2022-08-03 21:20:00|253.73|250.93|254.01|251.21|254.01|251.21|253.62|250.82|0
1659561900000|2022-08-03 21:25:00|254.04|251.24|254.15|251.35|254.21|251.41|253.95|251.15|0
1659562200000|2022-08-03 21:30:00|254.13|251.33|254.13|251.33|254.24|251.44|254.13|251.33|0
1659562500000|2022-08-03 21:35:00|254.17|251.37|254.15|251.35|254.18|251.38|254.15|251.35|0
1659562800000|2022-08-03 21:40:00|254.13|251.33|254.2|251.4|254.22|251.42|254.07|251.27|0
1659563100000|2022-08-03 21:45:00|254.22|251.42|254.07|251.27|254.24|251.44|254.07|251.27|0
1659563400000|2022-08-03 21:50:00|253.91|251.11|253.91|251.11|253.96|251.16|253.74|250.94|0
1659563700000|2022-08-03 21:55:00|254.07|251.27|253.97|251.17|254.23|251.43|253.9|251.1|0
1659564000000|2022-08-03 22:00:00|253.82|251.02|252.63|249.83|253.82|251.02|252.38|249.58|0
1659564300000|2022-08-03 22:05:00|252.75|249.95|253.25|250.45|253.25|250.45|252.69|249.89|0
1659564600000|2022-08-03 22:10:00|253.31|250.51|253.63|250.83|253.75|250.95|252.88|250.08|0
1659564900000|2022-08-03 22:15:00|253.75|250.95|253.75|250.95|254|251.2|253.5|250.7|0
1659565200000|2022-08-03 22:20:00|253.87|251.07|254.12|251.32|254.25|251.45|253.75|250.95|0
1659565500000|2022-08-03 22:25:00|254.06|251.26|254|251.2|254.25|251.45|253.87|251.07|0
1659565800000|2022-08-03 22:30:00|254.06|251.26|253.37|250.57|254.25|251.45|253.3|250.5|0
1659566100000|2022-08-03 22:35:00|253.24|250.44|252.86|250.06|253.74|250.94|252.74|249.94|0
1659566400000|2022-08-03 22:40:00|253.11|250.31|252.99|250.19|253.36|250.56|252.61|249.81|0
1659566700000|2022-08-03 22:45:00|253.11|250.31|254.24|251.44|254.36|251.56|252.99|250.19|0
1659567000000|2022-08-03 22:50:00|254.36|251.56|253.86|251.06|254.49|251.69|253.61|250.81|0
1659567300000|2022-08-03 22:55:00|253.92|251.12|254.23|251.43|254.49|251.69|253.92|251.12|0
1659567600000|2022-08-03 23:00:00|254.17|251.37|253.98|251.18|254.17|251.37|253.23|250.43|0
1659567900000|2022-08-03 23:05:00|253.92|251.12|253.79|250.99|253.92|251.12|253.35|250.55|0
1659568200000|2022-08-03 23:10:00|253.66|250.86|253.66|250.86|253.98|251.18|253.35|250.55|0
1659568500000|2022-08-03 23:15:00|253.6|250.8|253.66|250.86|253.66|250.86|253.35|250.55|0
1659568800000|2022-08-03 23:20:00|253.6|250.8|253.72|250.92|253.72|250.92|253.35|250.55|0
1659569100000|2022-08-03 23:25:00|253.66|250.86|253.85|251.05|254.22|251.42|253.6|250.8|0
1659569400000|2022-08-03 23:30:00|253.72|250.92|253.47|250.67|253.97|251.17|253.47|250.67|0
1659569700000|2022-08-03 23:35:00|253.53|250.73|253.21|250.41|253.84|251.04|253.09|250.29|0
1659570000000|2022-08-03 23:40:00|253.09|250.29|253.46|250.66|253.59|250.79|253.09|250.29|0
1659570300000|2022-08-03 23:45:00|253.4|250.6|253.65|250.85|253.71|250.91|252.96|250.16|0
1659570600000|2022-08-03 23:50:00|253.71|250.91|253.58|250.78|253.71|250.91|253.21|250.41|0
1659570900000|2022-08-03 23:55:00|253.46|250.66|252.7|249.9|253.71|250.91|252.7|249.9|0
1659571200000|2022-08-04 00:00:00|252.45|249.65|252.08|249.28|252.45|249.65|251.7|248.9|0
1659571500000|2022-08-04 00:05:00|252.2|249.4|252.58|249.78|252.58|249.78|251.95|249.15|0
1659571800000|2022-08-04 00:10:00|252.7|249.9|253.07|250.27|253.39|250.59|252.45|249.65|0
1659572100000|2022-08-04 00:15:00|253.2|250.4|253.82|251.02|253.95|251.15|253.07|250.27|0
1659572400000|2022-08-04 00:20:00|253.88|251.08|254.38|251.58|255.21|252.41|253.88|251.08|0
1659572700000|2022-08-04 00:25:00|254.45|251.65|255.33|252.53|255.58|252.78|254.32|251.52|0
1659573000000|2022-08-04 00:30:00|255.26|252.46|255.45|252.65|256.34|253.54|255.2|252.4|0
1659573300000|2022-08-04 00:35:00|255.39|252.59|254.82|252.02|255.58|252.78|254.57|251.77|0
1659573600000|2022-08-04 00:40:00|254.69|251.89|254.94|252.14|256.08|253.28|254.69|251.89|0
1659573900000|2022-08-04 00:45:00|254.88|252.08|255.45|252.65|255.57|252.77|254.69|251.89|0
1659574200000|2022-08-04 00:50:00|255.51|252.71|255.57|252.77|255.7|252.9|255.19|252.39|0
1659574500000|2022-08-04 00:55:00|255.76|252.96|256.32|253.52|256.45|253.65|255.76|252.96|0
1659574800000|2022-08-04 01:00:00|256.2|253.4|255.31|252.51|256.32|253.52|255.19|252.39|0
1659575100000|2022-08-04 01:05:00|255.19|252.39|255.69|252.89|255.94|253.14|255.06|252.26|0
1659575400000|2022-08-04 01:10:00|255.62|252.82|253.02|250.22|255.69|252.89|252.67|249.87|0
1659575700000|2022-08-04 01:15:00|253.27|250.47|254.11|251.31|254.39|251.59|252.76|249.96|0
1659576000000|2022-08-04 01:20:00|254.17|251.37|254.23|251.43|254.99|252.19|253.98|251.18|0
1659576300000|2022-08-04 01:25:00|254.29|251.49|254.48|251.68|254.79|251.99|254.11|251.31|0
1659576600000|2022-08-04 01:30:00|254.61|251.81|254.98|252.18|255.23|252.43|253.98|251.18|0
1659576900000|2022-08-04 01:35:00|255.11|252.31|255.48|252.68|255.61|252.81|254.73|251.93|0
1659577200000|2022-08-04 01:40:00|255.61|252.81|254.85|252.05|255.61|252.81|254.73|251.93|0
1659577500000|2022-08-04 01:45:00|254.98|252.18|254.35|251.55|255.23|252.43|254.22|251.42|0
1659577800000|2022-08-04 01:50:00|254.22|251.42|253.84|251.04|254.22|251.42|253.84|251.04|0
1659578100000|2022-08-04 01:55:00|253.97|251.17|253.84|251.04|254.22|251.42|253.72|250.92|0
1659578400000|2022-08-04 02:00:00|253.9|251.1|254.47|251.67|254.59|251.79|253.72|250.92|0
1659578700000|2022-08-04 02:05:00|254.53|251.73|254.34|251.54|254.59|251.79|254.21|251.41|0
1659579000000|2022-08-04 02:10:00|254.27|251.47|253.21|250.41|254.27|251.47|252.96|250.16|0
1659579300000|2022-08-04 02:15:00|253.34|250.54|253.21|250.41|253.39|250.59|252.84|250.04|0
1659579600000|2022-08-04 02:20:00|253.33|250.53|252.71|249.91|253.33|250.53|252.58|249.78|0
1659579900000|2022-08-04 02:25:00|252.77|249.97|252.33|249.53|252.77|249.97|251.96|249.16|0
1659580200000|2022-08-04 02:30:00|252.46|249.66|252.2|249.4|252.58|249.78|251.83|249.03|0
1659580500000|2022-08-04 02:35:00|252.08|249.28|251.45|248.65|252.33|249.53|251.21|248.41|0
1659580800000|2022-08-04 02:40:00|251.39|248.59|251.83|249.03|251.83|249.03|251.21|248.41|0
1659581100000|2022-08-04 02:45:00|251.76|248.96|252.45|249.65|252.45|249.65|251.7|248.9|0
1659581400000|2022-08-04 02:50:00|252.32|249.52|252.2|249.4|252.45|249.65|252.07|249.27|0
1659581700000|2022-08-04 02:55:00|252.13|249.33|253.19|250.39|253.32|250.52|251.95|249.15|0
1659582000000|2022-08-04 03:00:00|253.32|250.52|252.56|249.76|253.32|250.52|252.44|249.64|0
1659582300000|2022-08-04 03:05:00|252.44|249.64|253.19|250.39|253.19|250.39|252.44|249.64|0
1659582600000|2022-08-04 03:10:00|253.31|250.51|253.06|250.26|253.31|250.51|252.69|249.89|0
1659582900000|2022-08-04 03:15:00|252.93|250.13|253.18|250.38|253.31|250.51|252.93|250.13|0
1659583200000|2022-08-04 03:20:00|253.06|250.26|253.06|250.26|253.31|250.51|253.06|250.26|0
1659583500000|2022-08-04 03:25:00|253.05|250.25|252.24|249.44|253.05|250.25|252.18|249.38|0
1659583800000|2022-08-04 03:30:00|252.3|249.5|252.3|249.5|252.55|249.75|251.56|248.76|0
1659584100000|2022-08-04 03:35:00|252.24|249.44|252.18|249.38|252.3|249.5|251.8|249|0
1659584400000|2022-08-04 03:40:00|252.05|249.25|251.3|248.5|252.3|249.5|251.3|248.5|0
1659584700000|2022-08-04 03:45:00|251.18|248.38|250.43|247.63|251.18|248.38|250.43|247.63|0
1659585000000|2022-08-04 03:50:00|250.49|247.69|251.17|248.37|251.17|248.37|250.43|247.63|0
1659585300000|2022-08-04 03:55:00|251.23|248.43|251.54|248.74|251.54|248.74|250.98|248.18|0
1659585600000|2022-08-04 04:00:00|251.48|248.68|251.67|248.87|251.79|248.99|251.42|248.62|0
1659585900000|2022-08-04 04:05:00|251.54|248.74|251.85|249.05|252.04|249.24|251.48|248.68|0
1659586200000|2022-08-04 04:10:00|251.79|248.99|252.04|249.24|252.41|249.61|251.79|248.99|0
1659586500000|2022-08-04 04:15:00|251.97|249.17|251.91|249.11|251.97|249.17|251.66|248.86|0
1659586800000|2022-08-04 04:20:00|251.78|248.98|251.47|248.67|251.91|249.11|251.41|248.61|0
1659587100000|2022-08-04 04:25:00|251.53|248.73|251.53|248.73|251.66|248.86|251.28|248.48|0
1659587400000|2022-08-04 04:30:00|251.59|248.79|252.28|249.48|252.28|249.48|251.59|248.79|0
1659587700000|2022-08-04 04:35:00|252.34|249.54|252.03|249.23|252.53|249.73|252.03|249.23|0
1659588000000|2022-08-04 04:40:00|252.09|249.29|252.02|249.22|252.15|249.35|252.02|249.22|0
1659588300000|2022-08-04 04:45:00|252.15|249.35|252.27|249.47|252.4|249.6|252.08|249.28|0
1659588600000|2022-08-04 04:50:00|252.4|249.6|252.02|249.22|252.64|249.84|252.02|249.22|0
1659588900000|2022-08-04 04:55:00|252.14|249.34|251.89|249.09|252.27|249.47|251.77|248.97|0
1659589200000|2022-08-04 05:00:00|251.95|249.15|251.89|249.09|252.76|249.96|251.89|249.09|0
1659589500000|2022-08-04 05:05:00|251.77|248.97|251.02|248.22|251.95|249.15|251.02|248.22|0
1659589800000|2022-08-04 05:10:00|251.08|248.28|251.02|248.22|251.64|248.84|250.77|247.97|0
1659590100000|2022-08-04 05:15:00|250.95|248.15|251.94|249.14|252.13|249.33|250.95|248.15|0
1659590400000|2022-08-04 05:20:00|251.88|249.08|252.38|249.58|252.38|249.58|251.63|248.83|0
1659590700000|2022-08-04 05:25:00|252.5|249.7|252|249.2|252.63|249.83|251.88|249.08|0
1659591000000|2022-08-04 05:30:00|252.13|249.33|252.63|249.83|252.94|250.14|251.51|248.71|0
1659591300000|2022-08-04 05:35:00|252.75|249.95|252.18|249.38|253|250.2|252.12|249.32|0
1659591600000|2022-08-04 05:40:00|252.25|249.45|252.12|249.32|252.75|249.95|252|249.2|0
1659591900000|2022-08-04 05:45:00|252|249.2|251.37|248.57|252|249.2|251.25|248.45|0
1659592200000|2022-08-04 05:50:00|251.31|248.51|251.99|249.19|252.37|249.57|251.25|248.45|0
1659592500000|2022-08-04 05:55:00|252.05|249.25|251.06|248.26|252.49|249.69|250.87|248.07|0
1659592800000|2022-08-04 06:00:00|251|248.2|251.24|248.44|251.49|248.69|250.37|247.57|0
1659593100000|2022-08-04 06:05:00|251.12|248.32|251.49|248.69|252.11|249.31|250.99|248.19|0
1659593400000|2022-08-04 06:10:00|251.74|248.94|251.49|248.69|251.74|248.94|250.74|247.94|0
1659593700000|2022-08-04 06:15:00|251.36|248.56|250.99|248.19|251.36|248.56|250.62|247.82|0
1659594000000|2022-08-04 06:20:00|250.92|248.12|251.29|248.49|251.54|248.74|250.86|248.06|0
1659594300000|2022-08-04 06:25:00|251.36|248.56|251.36|248.56|251.98|249.18|251.23|248.43|0
1659594600000|2022-08-04 06:30:00|251.17|248.37|252.04|249.24|252.1|249.3|250.73|247.93|0
1659594900000|2022-08-04 06:35:00|251.98|249.18|251.54|248.74|252.1|249.3|251.23|248.43|0
1659595200000|2022-08-04 06:40:00|251.6|248.8|251.53|248.73|251.85|249.05|251.23|248.43|0
1659595500000|2022-08-04 06:45:00|251.47|248.67|251.35|248.55|251.6|248.8|251.1|248.3|0
1659595800000|2022-08-04 06:50:00|251.22|248.42|250.91|248.11|251.22|248.42|250.6|247.8|0
1659596100000|2022-08-04 06:55:00|250.97|248.17|250.47|247.67|251.22|248.42|250.35|247.55|0
1659596400000|2022-08-04 07:00:00|250.72|247.92|251.47|248.67|251.84|249.04|249.98|247.18|0
1659596700000|2022-08-04 07:05:00|251.27|248.87|253.01|250.61|253.51|251.11|251.14|248.74|0
1659597000000|2022-08-04 07:10:00|252.88|250.48|252.32|249.92|252.88|250.48|251.45|249.05|0
1659597300000|2022-08-04 07:15:00|252.38|249.98|253.19|250.79|253.38|250.98|251.88|249.48|0
1659597600000|2022-08-04 07:20:00|253.25|250.85|253.75|251.35|253.88|251.48|252.38|249.98|0
1659597900000|2022-08-04 07:25:00|253.63|251.23|254.25|251.85|254.25|251.85|253.56|251.16|0
1659598200000|2022-08-04 07:30:00|254.38|251.98|254|251.6|255.13|252.73|253.87|251.47|0
1659598500000|2022-08-04 07:35:00|253.93|251.53|253.37|250.97|254.56|252.16|253.37|250.97|0
1659598800000|2022-08-04 07:40:00|253.31|250.91|252.99|250.59|253.31|250.91|252.74|250.34|0
1659599100000|2022-08-04 07:45:00|253.12|250.72|252.99|250.59|253.24|250.84|252.68|250.28|0
1659599400000|2022-08-04 07:50:00|253.05|250.65|252.92|250.52|253.74|251.34|252.86|250.46|0
1659599700000|2022-08-04 07:55:00|252.86|250.46|253.24|250.84|253.86|251.46|252.61|250.21|0
1659600000000|2022-08-04 08:00:00|253.36|250.96|251.61|249.21|253.36|250.96|251.36|248.96|0
1659600300000|2022-08-04 08:05:00|251.74|249.34|252.36|249.96|252.36|249.96|251.61|249.21|0
1659600600000|2022-08-04 08:10:00|252.23|249.83|252.48|250.08|252.54|250.14|251.67|249.27|0
1659600900000|2022-08-04 08:15:00|252.54|250.14|253.85|251.45|253.91|251.51|252.42|250.02|0
1659601200000|2022-08-04 08:20:00|253.79|251.39|253.35|250.95|253.98|251.58|252.98|250.58|0
1659601500000|2022-08-04 08:25:00|253.29|250.89|252.6|250.2|253.29|250.89|252.48|250.08|0
1659601800000|2022-08-04 08:30:00|252.66|250.26|252.35|249.95|252.85|250.45|252.22|249.82|0
1659602100000|2022-08-04 08:35:00|252.47|250.07|252.03|249.63|252.53|250.13|251.85|249.45|0
1659602400000|2022-08-04 08:40:00|252.1|249.7|251.85|249.45|252.22|249.82|251.53|249.13|0
1659602700000|2022-08-04 08:45:00|251.72|249.32|251.84|249.44|252.09|249.69|251.65|249.25|0
1659603000000|2022-08-04 08:50:00|251.78|249.38|252.09|249.69|252.15|249.75|251.4|249|0
1659603300000|2022-08-04 08:55:00|252.03|249.63|251.59|249.19|252.09|249.69|251.47|249.07|0
1659603600000|2022-08-04 09:00:00|251.65|249.25|251.84|249.44|252.09|249.69|251.59|249.19|0
1659603900000|2022-08-04 09:05:00|251.71|249.31|251.59|249.19|251.71|249.31|250.65|248.25|0
1659604200000|2022-08-04 09:10:00|251.71|249.31|252.58|250.18|252.83|250.43|251.64|249.24|0
1659604500000|2022-08-04 09:15:00|252.71|250.31|252.95|250.55|253.45|251.05|252.46|250.06|0
1659604800000|2022-08-04 09:20:00|253.08|250.68|253.83|251.43|253.83|251.43|253.08|250.68|0
1659605100000|2022-08-04 09:25:00|254.08|251.68|255.71|253.31|255.83|253.43|254.08|251.68|0
1659605400000|2022-08-04 09:30:00|255.58|253.18|254.26|251.86|255.83|253.43|254.26|251.86|0
1659605700000|2022-08-04 09:35:00|254.2|251.8|254.95|252.55|255.07|252.67|254.07|251.67|0
1659606000000|2022-08-04 09:40:00|254.88|252.48|254.57|252.17|255.07|252.67|254.57|252.17|0
1659606300000|2022-08-04 09:45:00|254.82|252.42|256.96|254.56|257.14|254.74|254.57|252.17|0
1659606600000|2022-08-04 09:50:00|257.08|254.68|256.45|254.05|257.59|255.19|256.32|253.92|0
1659606900000|2022-08-04 09:55:00|256.07|253.67|256.57|254.17|256.95|254.55|256.07|253.67|0
1659607200000|2022-08-04 10:00:00|256.51|254.11|258.72|256.32|258.72|256.32|256.32|253.92|0
1659607500000|2022-08-04 10:05:00|258.59|256.19|258.34|255.94|259.22|256.82|258.21|255.81|0
1659607800000|2022-08-04 10:10:00|258.46|256.06|259.09|256.69|259.09|256.69|257.96|255.56|0
1659608100000|2022-08-04 10:15:00|259.22|256.82|259.85|257.45|260.17|257.77|259.15|256.75|0
1659608400000|2022-08-04 10:20:00|259.98|257.58|259.72|257.32|260.23|257.83|259.34|256.94|0
1659608700000|2022-08-04 10:25:00|259.66|257.26|259.72|257.32|259.91|257.51|259.09|256.69|0
1659609000000|2022-08-04 10:30:00|259.85|257.45|261.12|258.72|261.37|258.97|259.21|256.81|0
1659609300000|2022-08-04 10:35:00|261.18|258.78|262.01|259.61|262.13|259.73|260.48|258.08|0
1659609600000|2022-08-04 10:40:00|261.88|259.48|260.35|257.95|262.01|259.61|260.35|257.95|0
1659609900000|2022-08-04 10:45:00|260.48|258.08|260.22|257.82|260.73|258.33|259.97|257.57|0
1659610200000|2022-08-04 10:50:00|260.28|257.88|259.58|257.18|260.35|257.95|259.33|256.93|0
1659610500000|2022-08-04 10:55:00|259.46|257.06|259.14|256.74|259.64|257.24|258.95|256.55|0
1659610800000|2022-08-04 11:00:00|259.07|256.67|259.2|256.8|259.71|257.31|257.94|255.54|0
1659611100000|2022-08-04 11:05:00|259.26|256.86|258.18|255.78|259.83|257.43|258.06|255.66|0
1659611400000|2022-08-04 11:10:00|258.31|255.91|257.55|255.15|258.31|255.91|257.3|254.9|0
1659611700000|2022-08-04 11:15:00|257.68|255.28|257.42|255.02|258.06|255.66|257.1|254.7|0
1659612000000|2022-08-04 11:20:00|257.3|254.9|256.41|254.01|257.3|254.9|256.41|254.01|0
1659612300000|2022-08-04 11:25:00|256.47|254.07|256.28|253.88|257.04|254.64|256.16|253.76|0
1659612600000|2022-08-04 11:30:00|256.34|253.94|257.29|254.89|257.42|255.02|256.16|253.76|0
1659612900000|2022-08-04 11:35:00|257.16|254.76|257.67|255.27|257.67|255.27|256.66|254.26|0
1659613200000|2022-08-04 11:40:00|257.54|255.14|256.91|254.51|257.79|255.39|256.91|254.51|0
1659613500000|2022-08-04 11:45:00|256.78|254.38|256.4|254|256.78|254.38|255.65|253.25|0
1659613800000|2022-08-04 11:50:00|256.27|253.87|254.48|252.08|256.53|254.13|254.48|252.08|0
1659614100000|2022-08-04 11:55:00|254.36|251.96|253.1|250.7|254.86|252.46|253.04|250.64|0
1659614400000|2022-08-04 12:00:00|253.23|250.83|254.48|252.08|254.98|252.58|252.6|250.2|0
1659614700000|2022-08-04 12:05:00|254.6|252.2|254.23|251.83|255.23|252.83|254.23|251.83|0
1659615000000|2022-08-04 12:10:00|254.1|251.7|252.97|250.57|254.35|251.95|252.97|250.57|0
1659615300000|2022-08-04 12:15:00|253.1|250.7|254.22|251.82|254.35|251.95|252.91|250.51|0
1659615600000|2022-08-04 12:20:00|254.35|251.95|254.72|252.32|254.97|252.57|253.97|251.57|0
1659615900000|2022-08-04 12:25:00|254.6|252.2|255.03|252.63|255.35|252.95|254.34|251.94|0
1659616200000|2022-08-04 12:30:00|254.97|252.57|256.1|253.7|256.35|253.95|253.84|251.44|0
1659616500000|2022-08-04 12:35:00|256.23|253.83|256.98|254.58|256.98|254.58|255.6|253.2|0
1659616800000|2022-08-04 12:40:00|256.86|254.46|256.85|254.45|256.98|254.58|256.22|253.82|0
1659617100000|2022-08-04 12:45:00|256.92|254.52|256.79|254.39|257.17|254.77|255.53|253.13|0
1659617400000|2022-08-04 12:50:00|256.66|254.26|258.05|255.65|258.43|256.03|256.28|253.88|0
1659617700000|2022-08-04 12:55:00|257.92|255.52|257.54|255.14|257.92|255.52|257.29|254.89|0
1659618000000|2022-08-04 13:00:00|257.29|254.89|254.02|251.62|257.42|255.02|253.64|251.24|0
1659618300000|2022-08-04 13:05:00|253.89|251.49|253.34|250.94|254.89|252.49|252.71|250.31|0
1659618600000|2022-08-04 13:10:00|253.21|250.81|253.71|251.31|254.34|251.94|253.09|250.69|0
1659618900000|2022-08-04 13:15:00|253.84|251.44|251.08|248.68|254.21|251.81|250.84|248.44|0
1659619200000|2022-08-04 13:20:00|251.21|248.81|252.08|249.68|252.2|249.8|250.59|248.19|0
1659619500000|2022-08-04 13:25:00|251.95|249.55|252.08|249.68|252.2|249.8|250.58|248.18|0
1659619800000|2022-08-04 13:30:00|252.45|250.05|249.34|246.94|252.89|250.49|248.96|246.56|0
1659620100000|2022-08-04 13:35:00|249.21|246.81|248.09|245.69|251.82|249.42|247.72|245.32|0
1659620400000|2022-08-04 13:40:00|247.85|245.45|254.2|251.8|254.7|252.3|247.85|245.45|0
1659620700000|2022-08-04 13:45:00|254.33|251.93|253.57|251.17|255.58|253.18|252.57|250.17|0
1659621000000|2022-08-04 13:50:00|253.45|251.05|252.78|250.38|254.13|251.73|249.83|247.43|0
1659621300000|2022-08-04 13:55:00|252.66|250.26|253.19|250.79|255.32|252.92|251.91|249.51|0
1659621600000|2022-08-04 14:00:00|253.44|251.04|255.19|252.79|255.51|253.11|252.44|250.04|0
1659621900000|2022-08-04 14:05:00|254.94|252.54|253.81|251.41|256.33|253.93|252.99|250.59|0
1659622200000|2022-08-04 14:10:00|254.06|251.66|251.81|249.41|254.56|252.16|251.56|249.16|0
1659622500000|2022-08-04 14:15:00|252.06|249.66|249.38|246.98|253.18|250.78|247.22|244.82|0
1659622800000|2022-08-04 14:20:00|249.25|246.85|249.44|247.04|250.93|248.53|247.71|245.31|0
1659623100000|2022-08-04 14:25:00|249.32|246.92|248.69|246.29|251.06|248.66|247.95|245.55|0
1659623400000|2022-08-04 14:30:00|248.45|246.05|245.73|243.33|249.56|247.16|245.49|243.09|0
1659623700000|2022-08-04 14:35:00|245.24|242.84|244.13|241.73|245.73|243.33|243.4|241|0
1659624000000|2022-08-04 14:40:00|244.01|241.61|244.87|242.47|246.1|243.7|243.28|240.88|0
1659624300000|2022-08-04 14:45:00|244.62|242.22|248.44|246.04|249.06|246.66|244.13|241.73|0
1659624600000|2022-08-04 14:50:00|248.57|246.17|249.68|247.28|250.06|247.66|247.95|245.55|0
1659624900000|2022-08-04 14:55:00|249.93|247.53|250.43|248.03|251.8|249.4|249.62|247.22|0
1659625200000|2022-08-04 15:00:00|250.55|248.15|249.43|247.03|251.92|249.52|249.18|246.78|0
1659625500000|2022-08-04 15:05:00|249.3|246.9|249.8|247.4|251.54|249.14|249.3|246.9|0
1659625800000|2022-08-04 15:10:00|249.67|247.27|246.58|244.18|250.67|248.27|246.58|244.18|0
1659626100000|2022-08-04 15:15:00|246.21|243.81|248.43|246.03|248.93|246.53|245.47|243.07|0
1659626400000|2022-08-04 15:20:00|248.55|246.15|246.75|244.35|251.53|249.13|246.75|244.35|0
1659626700000|2022-08-04 15:25:00|246.87|244.47|246.48|244.08|248.35|245.95|245.12|242.72|0
1659627000000|2022-08-04 15:30:00|246.6|244.2|247.59|245.19|248.58|246.18|246.35|243.95|0
1659627300000|2022-08-04 15:35:00|247.83|245.43|243.64|241.24|248.08|245.68|243.64|241.24|0
1659627600000|2022-08-04 15:40:00|243.76|241.36|246.1|243.7|246.72|244.32|243.64|241.24|0
1659627900000|2022-08-04 15:45:00|246.47|244.07|248.94|246.54|249.44|247.04|246.22|243.82|0
1659628200000|2022-08-04 15:50:00|249.07|246.67|251.06|248.66|251.56|249.16|248.69|246.29|0
1659628500000|2022-08-04 15:55:00|250.93|248.53|251.18|248.78|251.93|249.53|250.31|247.91|0
1659628800000|2022-08-04 16:00:00|251.3|248.9|249.37|246.97|251.8|249.4|249.19|246.79|0
1659629100000|2022-08-04 16:05:00|249.31|246.91|250.55|248.15|250.68|248.28|248.94|246.54|0
1659629400000|2022-08-04 16:10:00|250.43|248.03|251.17|248.77|252.8|250.4|250.3|247.9|0
1659629700000|2022-08-04 16:15:00|250.92|248.52|250.8|248.4|251.3|248.9|249.43|247.03|0
1659630000000|2022-08-04 16:20:00|250.67|248.27|252.04|249.64|252.17|249.77|250.17|247.77|0
1659630300000|2022-08-04 16:25:00|252.17|249.77|252.54|250.14|252.79|250.39|251.79|249.39|0
1659630600000|2022-08-04 16:30:00|252.42|250.02|251.91|249.51|252.42|250.02|250.54|248.14|0
1659630900000|2022-08-04 16:35:00|252.04|249.64|250.79|248.39|252.04|249.64|250.04|247.64|0
1659631200000|2022-08-04 16:40:00|250.72|248.32|249.91|247.51|251.29|248.89|248.55|246.15|0
1659631500000|2022-08-04 16:45:00|250.04|247.64|245.21|242.81|250.04|247.64|244.96|242.56|0
1659631800000|2022-08-04 16:50:00|245.09|242.69|246.32|243.92|246.81|244.41|244.96|242.56|0
1659632100000|2022-08-04 16:55:00|246.44|244.04|245.57|243.17|246.56|244.16|245.21|242.81|0
1659632400000|2022-08-04 17:00:00|245.45|243.05|246.19|243.79|247.8|245.4|245.45|243.05|0
1659632700000|2022-08-04 17:05:00|246.06|243.66|247.92|245.52|248.04|245.64|245.45|243.05|0
1659633000000|2022-08-04 17:10:00|247.79|245.39|249.03|246.63|249.4|247|247.17|244.77|0
1659633300000|2022-08-04 17:15:00|248.91|246.51|249.65|247.25|250.27|247.87|248.78|246.38|0
1659633600000|2022-08-04 17:20:00|249.53|247.13|249.9|247.5|250.89|248.49|247.54|245.14|0
1659633900000|2022-08-04 17:25:00|250.02|247.62|251.14|248.74|251.64|249.24|250.02|247.62|0
1659634200000|2022-08-04 17:30:00|250.89|248.49|252.26|249.86|252.26|249.86|250.14|247.74|0
1659634500000|2022-08-04 17:35:00|252.39|249.99|252.01|249.61|252.89|250.49|251.89|249.49|0
1659634800000|2022-08-04 17:40:00|252.14|249.74|251.01|248.61|252.51|250.11|250.14|247.74|0
1659635100000|2022-08-04 17:45:00|250.89|248.49|257.39|254.99|257.39|254.99|250.14|247.74|0
1659635400000|2022-08-04 17:50:00|257.26|254.86|255.75|253.35|257.32|254.92|255.25|252.85|0
1659635700000|2022-08-04 17:55:00|255.62|253.22|255.12|252.72|255.75|253.35|253.86|251.46|0
1659636000000|2022-08-04 18:00:00|254.99|252.59|255.74|253.34|255.74|253.34|254.11|251.71|0
1659636300000|2022-08-04 18:05:00|255.62|253.22|254.11|251.71|256.25|253.85|253.86|251.46|0
1659636600000|2022-08-04 18:10:00|253.98|251.58|253.36|250.96|254.74|252.34|252.36|249.96|0
1659636900000|2022-08-04 18:15:00|253.11|250.71|254.61|252.21|254.73|252.33|252.98|250.58|0
1659637200000|2022-08-04 18:20:00|254.48|252.08|253.35|250.95|254.61|252.21|253.23|250.83|0
1659637500000|2022-08-04 18:25:00|253.48|251.08|255.23|252.83|255.61|253.21|253.23|250.83|0
1659637800000|2022-08-04 18:30:00|255.36|252.96|255.23|252.83|256.24|253.84|255.04|252.64|0
1659638100000|2022-08-04 18:35:00|255.35|252.95|254.35|251.95|255.35|252.95|253.1|250.7|0
1659638400000|2022-08-04 18:40:00|254.1|251.7|254.85|252.45|254.85|252.45|252.34|249.94|0
1659638700000|2022-08-04 18:45:00|254.72|252.32|255.1|252.7|255.47|253.07|253.59|251.19|0
1659639000000|2022-08-04 18:50:00|255.22|252.82|255.85|253.45|256.86|254.46|255.1|252.7|0
1659639300000|2022-08-04 18:55:00|255.72|253.32|255.47|253.07|256.48|254.08|254.97|252.57|0
1659639600000|2022-08-04 19:00:00|255.22|252.82|256.03|253.63|256.1|253.7|254.59|252.19|0
1659639900000|2022-08-04 19:05:00|255.97|253.57|256.35|253.95|256.6|254.2|255.09|252.69|0
1659640200000|2022-08-04 19:10:00|256.47|254.07|258.11|255.71|258.62|256.22|256.28|253.88|0
1659640500000|2022-08-04 19:15:00|258.37|255.97|258.62|256.22|259.25|256.85|257.86|255.46|0
1659640800000|2022-08-04 19:20:00|258.74|256.34|256.72|254.32|258.74|256.34|256.59|254.19|0
1659641100000|2022-08-04 19:25:00|256.59|254.19|257.35|254.95|257.85|255.45|255.96|253.56|0
1659641400000|2022-08-04 19:30:00|257.47|255.07|255.2|252.8|257.47|255.07|254.95|252.55|0
1659641700000|2022-08-04 19:35:00|255.08|252.68|255.08|252.68|256.97|254.57|254.95|252.55|0
1659642000000|2022-08-04 19:40:00|254.88|252.48|252.82|250.42|255.2|252.8|252.82|250.42|0
1659642300000|2022-08-04 19:45:00|252.94|250.54|253.06|250.66|253.94|251.54|252.32|249.92|0
1659642600000|2022-08-04 19:50:00|254.32|251.92|254.19|251.79|254.82|252.42|253.31|250.91|0
1659642900000|2022-08-04 19:55:00|253.94|251.54|254.82|252.42|255.07|252.67|252.69|250.29|0
1659643200000|2022-08-04 20:00:00|255.7|253.3|256.45|254.05|257.08|254.68|255.57|253.17|0
1659643500000|2022-08-04 20:05:00|256.58|254.18|255.19|252.79|256.58|254.18|255.19|252.79|0
1659643800000|2022-08-04 20:10:00|255.31|252.91|254.81|252.41|255.44|253.04|254.43|252.03|0
1659644100000|2022-08-04 20:15:00|254.63|251.83|254.63|251.83|254.76|251.96|254|251.2|0
1659644400000|2022-08-04 20:20:00|254.69|251.89|254.5|251.7|254.76|251.96|254.25|251.45|0
1659644700000|2022-08-04 20:25:00|254.63|251.83|254.63|251.83|254.75|251.95|254.5|251.7|0
1659645000000|2022-08-04 20:30:00|254.5|251.7|254.75|251.95|254.87|252.07|254.5|251.7|0
1659645300000|2022-08-04 20:35:00|255.13|252.33|254.87|252.07|255.25|252.45|254.62|251.82|0
1659645600000|2022-08-04 20:40:00|254.75|251.95|254.49|251.69|254.87|252.07|254.49|251.69|0
1659645900000|2022-08-04 20:45:00|254.62|251.82|254.99|252.19|255.37|252.57|254.62|251.82|0
1659646200000|2022-08-04 20:50:00|255.12|252.32|254.99|252.19|255.24|252.44|254.87|252.07|0
1659646500000|2022-08-04 20:55:00|254.93|252.13|254.42|251.62|254.99|252.19|254.42|251.62|0
1659646800000|2022-08-04 21:00:00|254.72|251.92|254.85|252.05|254.85|252.05|254.72|251.92|0
1659647100000|2022-08-04 21:05:00|254.79|251.99|254.83|252.03|254.85|252.05|254.79|251.99|0
1659647400000|2022-08-04 21:10:00|254.79|251.99|254.93|252.13|255.03|252.23|254.79|251.99|0
1659647700000|2022-08-04 21:15:00|254.99|252.19|255.08|252.28|255.08|252.28|254.99|252.19|0
1659648000000|2022-08-04 21:20:00|255.06|252.26|254.87|252.07|255.06|252.26|254.87|252.07|0
1659648300000|2022-08-04 21:25:00|254.85|252.05|254.84|252.04|254.91|252.11|254.82|252.02|0
1659648600000|2022-08-04 21:30:00|254.83|252.03|254.83|252.03|254.83|252.03|254.83|252.03|0
1659648900000|2022-08-04 21:35:00|254.93|252.13|254.82|252.02|254.93|252.13|254.71|251.91|0
1659649200000|2022-08-04 21:40:00|254.87|252.07|255.1|252.3|255.2|252.4|254.83|252.03|0
1659649500000|2022-08-04 21:45:00|255.23|252.43|255.14|252.34|255.42|252.62|254.93|252.13|0
1659649800000|2022-08-04 21:50:00|255.1|252.3|255.3|252.5|255.43|252.63|254.95|252.15|0
1659650100000|2022-08-04 21:55:00|255.25|252.45|255.06|252.26|255.25|252.45|254.89|252.09|0
1659650400000|2022-08-04 22:00:00|254.52|251.72|254.71|251.91|254.77|251.97|254.08|251.28|0
1659650700000|2022-08-04 22:05:00|254.77|251.97|253.83|251.03|254.96|252.16|253.83|251.03|0
1659651000000|2022-08-04 22:10:00|253.96|251.16|254.01|251.21|254.46|251.66|253.58|250.78|0
1659651300000|2022-08-04 22:15:00|254.08|251.28|254.58|251.78|254.71|251.91|254.08|251.28|0
1659651600000|2022-08-04 22:20:00|254.64|251.84|254.95|252.15|255.46|252.66|254.64|251.84|0
1659651900000|2022-08-04 22:25:00|254.89|252.09|254.7|251.9|254.89|252.09|254.45|251.65|0
1659652200000|2022-08-04 22:30:00|254.76|251.96|255.2|252.4|255.33|252.53|254.7|251.9|0
1659652500000|2022-08-04 22:35:00|255.13|252.33|255.32|252.52|255.45|252.65|254.95|252.15|0
1659652800000|2022-08-04 22:40:00|255.45|252.65|255.2|252.4|255.7|252.9|255.2|252.4|0
1659653100000|2022-08-04 22:45:00|255.13|252.33|255.07|252.27|255.32|252.52|254.94|252.14|0
1659653400000|2022-08-04 22:50:00|255|252.2|255.19|252.39|255.32|252.52|254.94|252.14|0
1659653700000|2022-08-04 22:55:00|255.07|252.27|255.06|252.26|255.44|252.64|255.06|252.26|0
1659654000000|2022-08-04 23:00:00|255.19|252.39|255.94|253.14|256.32|253.52|255.06|252.26|0
1659654300000|2022-08-04 23:05:00|256.19|253.39|256.5|253.7|256.88|254.08|256.19|253.39|0
1659654600000|2022-08-04 23:10:00|256.57|253.77|256.32|253.52|257.07|254.27|256.32|253.52|0
1659654900000|2022-08-04 23:15:00|256.38|253.58|256.31|253.51|256.69|253.89|256.19|253.39|0
1659655200000|2022-08-04 23:20:00|256.37|253.57|256.56|253.76|256.69|253.89|256.19|253.39|0
1659655500000|2022-08-04 23:25:00|256.5|253.7|256.18|253.38|256.56|253.76|256.18|253.38|0
1659655800000|2022-08-04 23:30:00|256.06|253.26|256.56|253.76|256.87|254.07|256.06|253.26|0
1659656100000|2022-08-04 23:35:00|256.49|253.69|256.68|253.88|256.81|254.01|256.49|253.69|0
1659656400000|2022-08-04 23:40:00|256.56|253.76|256.68|253.88|256.68|253.88|256.43|253.63|0
1659656700000|2022-08-04 23:45:00|256.81|254.01|256.87|254.07|256.93|254.13|256.43|253.63|0
1659657000000|2022-08-04 23:50:00|256.93|254.13|256.42|253.62|256.93|254.13|256.42|253.62|0
1659657300000|2022-08-04 23:55:00|256.55|253.75|255.29|252.49|256.55|253.75|255.29|252.49|0
1659657600000|2022-08-05 00:00:00|255.67|252.87|255.47|252.67|256.86|254.06|255.35|252.55|0
1659657900000|2022-08-05 00:05:00|255.54|252.74|255.91|253.11|256.17|253.37|255.16|252.36|0
1659658200000|2022-08-05 00:10:00|256.04|253.24|256.29|253.49|256.42|253.62|255.79|252.99|0
1659658500000|2022-08-05 00:15:00|256.54|253.74|256.92|254.12|257.42|254.62|256.29|253.49|0
1659658800000|2022-08-05 00:20:00|256.85|254.05|256.92|254.12|257.42|254.62|256.79|253.99|0
1659659100000|2022-08-05 00:25:00|257.04|254.24|257.1|254.3|257.23|254.43|256.91|254.11|0
1659659400000|2022-08-05 00:30:00|257.04|254.24|256.79|253.99|257.29|254.49|256.79|253.99|0
1659659700000|2022-08-05 00:35:00|256.78|253.98|256.66|253.86|257.16|254.36|256.66|253.86|0
1659660000000|2022-08-05 00:40:00|256.72|253.92|255.9|253.1|256.78|253.98|255.9|253.1|0
1659660300000|2022-08-05 00:45:00|256.02|253.22|256.4|253.6|256.59|253.79|256.02|253.22|0
1659660600000|2022-08-05 00:50:00|256.46|253.66|256.84|254.04|257.03|254.23|256.46|253.66|0
1659660900000|2022-08-05 00:55:00|256.78|253.98|256.77|253.97|257.28|254.48|256.71|253.91|0
1659661200000|2022-08-05 01:00:00|256.65|253.85|256.96|254.16|257.03|254.23|256.65|253.85|0
1659661500000|2022-08-05 01:05:00|257.02|254.22|258.29|255.49|258.79|255.99|256.9|254.1|0
1659661800000|2022-08-05 01:10:00|258.22|255.42|258.41|255.61|258.41|255.61|257.91|255.11|0
1659662100000|2022-08-05 01:15:00|258.54|255.74|259.1|256.3|259.17|256.37|258.28|255.48|0
1659662400000|2022-08-05 01:20:00|259.17|256.37|259.29|256.49|259.42|256.62|258.91|256.11|0
1659662700000|2022-08-05 01:25:00|259.17|256.37|258.4|255.6|259.17|256.37|258.4|255.6|0
1659663000000|2022-08-05 01:30:00|258.53|255.73|257.64|254.84|258.53|255.73|257.64|254.84|0
1659663300000|2022-08-05 01:35:00|257.52|254.72|257.95|255.15|258.15|255.35|257.26|254.46|0
1659663600000|2022-08-05 01:40:00|257.89|255.09|258.78|255.98|259.16|256.36|257.89|255.09|0
1659663900000|2022-08-05 01:45:00|258.9|256.1|260.17|257.37|260.17|257.37|258.65|255.85|0
1659664200000|2022-08-05 01:50:00|260.11|257.31|260.3|257.5|260.55|257.75|259.66|256.86|0
1659664500000|2022-08-05 01:55:00|260.23|257.43|260.1|257.3|260.55|257.75|260.04|257.24|0
1659664800000|2022-08-05 02:00:00|260.17|257.37|259.78|256.98|260.42|257.62|259.53|256.73|0
1659665100000|2022-08-05 02:05:00|259.72|256.92|259.91|257.11|260.29|257.49|259.72|256.92|0
1659665400000|2022-08-05 02:10:00|259.84|257.04|259.78|256.98|260.16|257.36|259.65|256.85|0
1659665700000|2022-08-05 02:15:00|259.84|257.04|259.52|256.72|259.84|257.04|259.52|256.72|0
1659666000000|2022-08-05 02:20:00|259.65|256.85|260.03|257.23|260.16|257.36|259.65|256.85|0
1659666300000|2022-08-05 02:25:00|260.09|257.29|260.15|257.35|260.41|257.61|260.03|257.23|0
1659666600000|2022-08-05 02:30:00|260.28|257.48|261.3|258.5|261.3|258.5|260.28|257.48|0
1659666900000|2022-08-05 02:35:00|261.17|258.37|260.28|257.48|261.17|258.37|260.28|257.48|0
1659667200000|2022-08-05 02:40:00|260.34|257.54|260.53|257.73|260.66|257.86|260.28|257.48|0
1659667500000|2022-08-05 02:45:00|260.46|257.66|260.4|257.6|260.53|257.73|260.27|257.47|0
1659667800000|2022-08-05 02:50:00|260.46|257.66|260.65|257.85|260.65|257.85|260.27|257.47|0
1659668100000|2022-08-05 02:55:00|260.59|257.79|260.4|257.6|260.65|257.85|260.4|257.6|0
1659668400000|2022-08-05 03:00:00|260.52|257.72|260.65|257.85|260.78|257.98|260.39|257.59|0
1659668700000|2022-08-05 03:05:00|260.52|257.72|259.76|256.96|260.52|257.72|259.63|256.83|0
1659669000000|2022-08-05 03:10:00|259.82|257.02|259.12|256.32|260.01|257.21|258.87|256.07|0
1659669300000|2022-08-05 03:15:00|258.99|256.19|259.37|256.57|259.37|256.57|258.99|256.19|0
1659669600000|2022-08-05 03:20:00|259.3|256.5|259.75|256.95|259.88|257.08|259.18|256.38|0
1659669900000|2022-08-05 03:25:00|259.81|257.01|259.75|256.95|259.88|257.08|259.56|256.76|0
1659670200000|2022-08-05 03:30:00|259.87|257.07|259.49|256.69|259.94|257.14|259.49|256.69|0
1659670500000|2022-08-05 03:35:00|259.55|256.75|259.87|257.07|259.87|257.07|259.49|256.69|0
1659670800000|2022-08-05 03:40:00|259.8|257|259.36|256.56|259.87|257.07|259.29|256.49|0
1659671100000|2022-08-05 03:45:00|259.29|256.49|259.1|256.3|259.49|256.69|259.1|256.3|0
1659671400000|2022-08-05 03:50:00|259.16|256.36|259.61|256.81|259.61|256.81|259.16|256.36|0
1659671700000|2022-08-05 03:55:00|259.86|257.06|259.99|257.19|259.99|257.19|259.61|256.81|0
1659672000000|2022-08-05 04:00:00|259.86|257.06|259.86|257.06|260.12|257.32|259.79|256.99|0
1659672300000|2022-08-05 04:05:00|259.99|257.19|259.98|257.18|260.24|257.44|259.98|257.18|0
1659672600000|2022-08-05 04:10:00|260.11|257.31|260.11|257.31|260.49|257.69|260.11|257.31|0
1659672900000|2022-08-05 04:15:00|260.17|257.37|260.04|257.24|260.17|257.37|259.98|257.18|0
1659673200000|2022-08-05 04:20:00|259.98|257.18|259.72|256.92|259.98|257.18|259.72|256.92|0
1659673500000|2022-08-05 04:25:00|259.6|256.8|259.27|256.47|259.6|256.8|259.21|256.41|0
1659673800000|2022-08-05 04:30:00|259.34|256.54|259.85|257.05|259.85|257.05|259.27|256.47|0
1659674100000|2022-08-05 04:35:00|259.97|257.17|259.84|257.04|259.97|257.17|259.65|256.85|0
1659674400000|2022-08-05 04:40:00|259.78|256.98|260.1|257.3|260.1|257.3|259.72|256.92|0
1659674700000|2022-08-05 04:45:00|260.22|257.42|259.97|257.17|260.35|257.55|259.97|257.17|0
1659675000000|2022-08-05 04:50:00|260.03|257.23|260.22|257.42|260.22|257.42|259.84|257.04|0
1659675300000|2022-08-05 04:55:00|260.09|257.29|260.22|257.42|260.34|257.54|259.96|257.16|0
1659675600000|2022-08-05 05:00:00|260.28|257.48|259.83|257.03|260.34|257.54|259.45|256.65|0
1659675900000|2022-08-05 05:05:00|259.77|256.97|259.32|256.52|259.83|257.03|259|256.2|0
1659676200000|2022-08-05 05:10:00|259.2|256.4|259.45|256.65|259.7|256.9|258.94|256.14|0
1659676500000|2022-08-05 05:15:00|259.51|256.71|259.07|256.27|259.51|256.71|259|256.2|0
1659676800000|2022-08-05 05:20:00|259.13|256.33|259.44|256.64|259.57|256.77|258.94|256.14|0
1659677100000|2022-08-05 05:25:00|259.57|256.77|258.93|256.13|259.7|256.9|258.93|256.13|0
1659677400000|2022-08-05 05:30:00|259.06|256.26|259.19|256.39|259.31|256.51|258.93|256.13|0
1659677700000|2022-08-05 05:35:00|259.12|256.32|259.44|256.64|259.44|256.64|259.06|256.26|0
1659678000000|2022-08-05 05:40:00|259.56|256.76|259.56|256.76|259.56|256.76|259.18|256.38|0
1659678300000|2022-08-05 05:45:00|259.69|256.89|258.8|256|259.94|257.14|258.8|256|0
1659678600000|2022-08-05 05:50:00|258.93|256.13|258.8|256|258.93|256.13|258.54|255.74|0
1659678900000|2022-08-05 05:55:00|258.92|256.12|259.94|257.14|259.94|257.14|258.92|256.12|0
1659679200000|2022-08-05 06:00:00|259.81|257.01|259.68|256.88|259.81|257.01|258.92|256.12|0
1659679500000|2022-08-05 06:05:00|259.81|257.01|259.04|256.24|259.81|257.01|258.79|255.99|0
1659679800000|2022-08-05 06:10:00|258.92|256.12|258.91|256.11|259.55|256.75|258.91|256.11|0
1659680100000|2022-08-05 06:15:00|258.79|255.99|259.04|256.24|259.17|256.37|258.66|255.86|0
1659680400000|2022-08-05 06:20:00|258.91|256.11|258.66|255.86|259.04|256.24|258.15|255.35|0
1659680700000|2022-08-05 06:25:00|258.53|255.73|258.91|256.11|258.91|256.11|258.4|255.6|0
1659681000000|2022-08-05 06:30:00|259.03|256.23|259.03|256.23|259.03|256.23|258.4|255.6|0
1659681300000|2022-08-05 06:35:00|258.97|256.17|258.33|255.53|258.97|256.17|258.14|255.34|0
1659681600000|2022-08-05 06:40:00|258.4|255.6|258.27|255.47|258.4|255.6|258.02|255.22|0
1659681900000|2022-08-05 06:45:00|258.2|255.4|258.07|255.27|258.77|255.97|258.02|255.22|0
1659682200000|2022-08-05 06:50:00|258.14|255.34|258.52|255.72|258.77|255.97|258.14|255.34|0
1659682500000|2022-08-05 06:55:00|258.39|255.59|257.25|254.45|258.39|255.59|257.25|254.45|0
1659682800000|2022-08-05 07:00:00|257.38|254.58|256.87|254.07|257.88|255.08|256.62|253.82|0
1659683100000|2022-08-05 07:05:00|256.67|254.27|257.55|255.15|257.74|255.34|256.54|254.14|0
1659683400000|2022-08-05 07:10:00|257.68|255.28|257.8|255.4|258.06|255.66|257.3|254.9|0
1659683700000|2022-08-05 07:15:00|257.93|255.53|257.29|254.89|258.06|255.66|256.92|254.52|0
1659684000000|2022-08-05 07:20:00|257.55|255.15|257.8|255.4|258.24|255.84|257.55|255.15|0
1659684300000|2022-08-05 07:25:00|257.73|255.33|257.67|255.27|258.3|255.9|257.54|255.14|0
1659684600000|2022-08-05 07:30:00|257.8|255.4|257.79|255.39|258.68|256.28|257.42|255.02|0
1659684900000|2022-08-05 07:35:00|257.92|255.52|257.79|255.39|258.3|255.9|257.54|255.14|0
1659685200000|2022-08-05 07:40:00|257.73|255.33|258.92|256.52|259.37|256.97|257.54|255.14|0
1659685500000|2022-08-05 07:45:00|259.11|256.71|257.4|255|259.24|256.84|257.4|255|0
1659685800000|2022-08-05 07:50:00|257.47|255.07|258.22|255.82|258.22|255.82|257.09|254.69|0
1659686100000|2022-08-05 07:55:00|258.29|255.89|258.73|256.33|258.73|256.33|257.97|255.57|0
1659686400000|2022-08-05 08:00:00|258.48|256.08|258.47|256.07|258.6|256.2|257.97|255.57|0
1659686700000|2022-08-05 08:05:00|258.35|255.95|258.72|256.32|259.1|256.7|258.22|255.82|0
1659687000000|2022-08-05 08:10:00|258.6|256.2|256.4|254|258.6|256.2|256.15|253.75|0
1659687300000|2022-08-05 08:15:00|256.33|253.93|255.89|253.49|256.52|254.12|255.39|252.99|0
1659687600000|2022-08-05 08:20:00|255.76|253.36|255.64|253.24|256.02|253.62|255.39|252.99|0
1659687900000|2022-08-05 08:25:00|255.76|253.36|254.88|252.48|255.76|253.36|254.75|252.35|0
1659688200000|2022-08-05 08:30:00|254.75|252.35|254.88|252.48|255.38|252.98|254.63|252.23|0
1659688500000|2022-08-05 08:35:00|254.75|252.35|254.12|251.72|255|252.6|254.12|251.72|0
1659688800000|2022-08-05 08:40:00|254.25|251.85|253.24|250.84|254.68|252.28|253.12|250.72|0
1659689100000|2022-08-05 08:45:00|253.37|250.97|253.24|250.84|253.74|251.34|252.86|250.46|0
1659689400000|2022-08-05 08:50:00|253.36|250.96|253.99|251.59|254.05|251.65|253.24|250.84|0
1659689700000|2022-08-05 08:55:00|254.05|251.65|254.11|251.71|254.18|251.78|253.49|251.09|0
1659690000000|2022-08-05 09:00:00|253.99|251.59|253.73|251.33|253.99|251.59|253.36|250.96|0
1659690300000|2022-08-05 09:05:00|253.79|251.39|253.11|250.71|253.98|251.58|253.11|250.71|0
1659690600000|2022-08-05 09:10:00|252.98|250.58|253.86|251.46|253.86|251.46|252.98|250.58|0
1659690900000|2022-08-05 09:15:00|253.73|251.33|254.86|252.46|254.86|252.46|253.73|251.33|0
1659691200000|2022-08-05 09:20:00|254.98|252.58|254.98|252.58|255.23|252.83|254.73|252.33|0
1659691500000|2022-08-05 09:25:00|254.86|252.46|254.66|252.26|255.11|252.71|254.6|252.2|0
1659691800000|2022-08-05 09:30:00|254.73|252.33|254.1|251.7|254.98|252.58|254.1|251.7|0
1659692100000|2022-08-05 09:35:00|254.22|251.82|254.1|251.7|254.41|252.01|253.84|251.44|0
1659692400000|2022-08-05 09:40:00|254.16|251.76|254.22|251.82|254.85|252.45|253.97|251.57|0
1659692700000|2022-08-05 09:45:00|254.15|251.75|253.46|251.06|254.15|251.75|252.84|250.44|0
1659693000000|2022-08-05 09:50:00|253.59|251.19|254.97|252.57|255.1|252.7|253.59|251.19|0
1659693300000|2022-08-05 09:55:00|254.84|252.44|254.65|252.25|255.09|252.69|254.46|252.06|0
1659693600000|2022-08-05 10:00:00|254.72|252.32|253.58|251.18|254.84|252.44|253.08|250.68|0
1659693900000|2022-08-05 10:05:00|253.08|250.68|254.02|251.62|254.21|251.81|252.83|250.43|0
1659694200000|2022-08-05 10:10:00|253.96|251.56|252.95|250.55|253.96|251.56|252.83|250.43|0
1659694500000|2022-08-05 10:15:00|253.01|250.61|253.33|250.93|253.7|251.3|253.01|250.61|0
1659694800000|2022-08-05 10:20:00|253.45|251.05|253.32|250.92|253.45|251.05|252.82|250.42|0
1659695100000|2022-08-05 10:25:00|253.38|250.98|253.7|251.3|253.82|251.42|252.95|250.55|0
1659695400000|2022-08-05 10:30:00|253.63|251.23|253.7|251.3|253.76|251.36|252.57|250.17|0
1659695700000|2022-08-05 10:35:00|253.76|251.36|252.82|250.42|253.95|251.55|252.82|250.42|0
1659696000000|2022-08-05 10:40:00|252.69|250.29|253.12|250.72|253.19|250.79|252.57|250.17|0
1659696300000|2022-08-05 10:45:00|253.19|250.79|253.12|250.72|253.19|250.79|252.81|250.41|0
1659696600000|2022-08-05 10:50:00|253.19|250.79|253.44|251.04|253.94|251.54|253.06|250.66|0
1659696900000|2022-08-05 10:55:00|253.31|250.91|252.68|250.28|253.31|250.91|251.68|249.28|0
1659697200000|2022-08-05 11:00:00|252.93|250.53|252.56|250.16|253.43|251.03|252.56|250.16|0
1659697500000|2022-08-05 11:05:00|252.62|250.22|251.68|249.28|252.62|250.22|251.43|249.03|0
1659697800000|2022-08-05 11:10:00|251.8|249.4|251.8|249.4|252.3|249.9|251.61|249.21|0
1659698100000|2022-08-05 11:15:00|251.61|249.21|252.8|250.4|253.05|250.65|251.05|248.65|0
1659698400000|2022-08-05 11:20:00|252.92|250.52|252.73|250.33|252.92|250.52|252.17|249.77|0
1659698700000|2022-08-05 11:25:00|252.92|250.52|253.42|251.02|253.55|251.15|252.8|250.4|0
1659699000000|2022-08-05 11:30:00|253.3|250.9|253.17|250.77|253.48|251.08|253.04|250.64|0
1659699300000|2022-08-05 11:35:00|253.29|250.89|254.3|251.9|254.42|252.02|253.29|250.89|0
1659699600000|2022-08-05 11:40:00|254.23|251.83|254.04|251.64|254.55|252.15|253.92|251.52|0
1659699900000|2022-08-05 11:45:00|254.17|251.77|254.92|252.52|254.92|252.52|253.92|251.52|0
1659700200000|2022-08-05 11:50:00|254.79|252.39|255.92|253.52|256.43|254.03|254.79|252.39|0
1659700500000|2022-08-05 11:55:00|255.8|253.4|256.43|254.03|256.68|254.28|255.67|253.27|0
1659700800000|2022-08-05 12:00:00|256.3|253.9|256.93|254.53|256.93|254.53|255.92|253.52|0
1659701100000|2022-08-05 12:05:00|257.06|254.66|255.92|253.52|257.06|254.66|255.67|253.27|0
1659701400000|2022-08-05 12:10:00|255.85|253.45|256.29|253.89|256.73|254.33|255.79|253.39|0
1659701700000|2022-08-05 12:15:00|256.17|253.77|257.05|254.65|257.11|254.71|256.17|253.77|0
1659702000000|2022-08-05 12:20:00|256.92|254.52|256.67|254.27|257.43|255.03|256.67|254.27|0
1659702300000|2022-08-05 12:25:00|256.73|254.33|257.55|255.15|258.44|256.04|256.16|253.76|0
1659702600000|2022-08-05 12:30:00|252.58|250.18|237.92|235.52|252.58|250.18|235.52|233.12|0
1659702900000|2022-08-05 12:35:00|238.1|235.7|239.13|236.73|240.77|238.37|237.26|234.86|0
1659703200000|2022-08-05 12:40:00|239.01|236.61|236.77|234.37|240.34|237.94|236.77|234.37|0
1659703500000|2022-08-05 12:45:00|236.29|233.89|232.1|229.7|236.29|233.89|231.74|229.34|0
1659703800000|2022-08-05 12:50:00|232.16|229.76|232.33|229.93|234.54|232.14|231.98|229.58|0
1659704100000|2022-08-05 12:55:00|232.57|230.17|231.49|229.09|232.57|230.17|228.88|226.48|0
1659704400000|2022-08-05 13:00:00|231.25|228.85|232.68|230.28|233.04|230.64|230.18|227.78|0
1659704700000|2022-08-05 13:05:00|232.56|230.16|231.13|228.73|233.04|230.64|231.13|228.73|0
1659705000000|2022-08-05 13:10:00|231.25|228.85|229.94|227.54|232.32|229.92|229.82|227.42|0
1659705300000|2022-08-05 13:15:00|229.82|227.42|232.31|229.91|232.43|230.03|229.82|227.42|0
1659705600000|2022-08-05 13:20:00|232.2|229.8|231.65|229.25|232.91|230.51|230.29|227.89|0
1659705900000|2022-08-05 13:25:00|231.72|229.32|230.88|228.48|232.07|229.67|229.81|227.41|0
1659706200000|2022-08-05 13:30:00|230.76|228.36|237.24|234.84|238.2|235.8|230.76|228.36|0
1659706500000|2022-08-05 13:35:00|237.72|235.32|239.54|237.14|240.27|237.87|236.75|234.35|0
1659706800000|2022-08-05 13:40:00|239.42|237.02|239.66|237.26|241.61|239.21|237.96|235.56|0
1659707100000|2022-08-05 13:45:00|239.78|237.38|239.66|237.26|240.63|238.23|237.11|234.71|0
1659707400000|2022-08-05 13:50:00|239.78|237.38|241.97|239.57|243.2|240.8|239.78|237.38|0
1659707700000|2022-08-05 13:55:00|242.22|239.82|242.46|240.06|242.7|240.3|239.65|237.25|0
1659708000000|2022-08-05 14:00:00|242.58|240.18|246.52|244.12|247.39|244.99|241.36|238.96|0
1659708300000|2022-08-05 14:05:00|246.89|244.49|249.25|246.85|249.37|246.97|245.65|243.25|0
1659708600000|2022-08-05 14:10:00|249.37|246.97|250.99|248.59|252.24|249.84|247.14|244.74|0
1659708900000|2022-08-05 14:15:00|251.12|248.72|250.31|247.91|252.87|250.47|249.06|246.66|0
1659709200000|2022-08-05 14:20:00|250.68|248.28|250.55|248.15|251.68|249.28|249.93|247.53|0
1659709500000|2022-08-05 14:25:00|250.43|248.03|248.06|245.66|250.68|248.28|246.57|244.17|0
1659709800000|2022-08-05 14:30:00|248.31|245.91|245.88|243.48|248.56|246.16|245.21|242.81|0
1659710100000|2022-08-05 14:35:00|245.95|243.55|248.68|246.28|248.8|246.4|245.82|243.42|0
1659710400000|2022-08-05 14:40:00|248.55|246.15|246.81|244.41|248.55|246.15|246.31|243.91|0
1659710700000|2022-08-05 14:45:00|246.93|244.53|247.18|244.78|248.55|246.15|246.68|244.28|0
1659711000000|2022-08-05 14:50:00|247.06|244.66|246.56|244.16|247.18|244.78|243.72|241.32|0
1659711300000|2022-08-05 14:55:00|246.43|244.03|245.31|242.91|247.67|245.27|245.12|242.72|0
1659711600000|2022-08-05 15:00:00|245.43|243.03|243.08|240.68|245.56|243.16|241.86|239.46|0
1659711900000|2022-08-05 15:05:00|242.71|240.31|242.84|240.44|242.96|240.56|240.14|237.74|0
1659712200000|2022-08-05 15:10:00|242.96|240.56|239.77|237.37|243.33|240.93|239.52|237.12|0
1659712500000|2022-08-05 15:15:00|239.65|237.25|239.16|236.76|241.11|238.71|238.55|236.15|0
1659712800000|2022-08-05 15:20:00|239.28|236.88|235.27|232.87|239.64|237.24|235.15|232.75|0
1659713100000|2022-08-05 15:25:00|235.03|232.63|231.42|229.02|235.81|233.41|231.42|229.02|0
1659713400000|2022-08-05 15:30:00|231.3|228.9|233.42|231.02|234.27|231.87|230.44|228.04|0
1659713700000|2022-08-05 15:35:00|233.54|231.14|233.3|230.9|234.63|232.23|232.34|229.94|0
1659714000000|2022-08-05 15:40:00|233.06|230.66|232.57|230.17|233.78|231.38|231.73|229.33|0
1659714300000|2022-08-05 15:45:00|232.69|230.29|235.78|233.38|236.14|233.74|231.79|229.39|0
1659714600000|2022-08-05 15:50:00|235.66|233.26|236.98|234.58|238.56|236.16|235.18|232.78|0
1659714900000|2022-08-05 15:55:00|236.74|234.34|236.02|233.62|237.59|235.19|235.3|232.9|0
1659715200000|2022-08-05 16:00:00|235.78|233.38|239.04|236.64|239.4|237|235.78|233.38|0
1659715500000|2022-08-05 16:05:00|238.92|236.52|238.07|235.67|240.74|238.34|237.34|234.94|0
1659715800000|2022-08-05 16:10:00|238.19|235.79|240.13|237.73|240.19|237.79|238.19|235.79|0
1659716100000|2022-08-05 16:15:00|240.25|237.85|240.98|238.58|241.89|239.49|240.13|237.73|0
1659716400000|2022-08-05 16:20:00|240.86|238.46|239.64|237.24|241.47|239.07|238.91|236.51|0
1659716700000|2022-08-05 16:25:00|239.39|236.99|240.73|238.33|240.97|238.57|239.03|236.63|0
1659717000000|2022-08-05 16:30:00|240.85|238.45|238.54|236.14|240.85|238.45|237.57|235.17|0
1659717300000|2022-08-05 16:35:00|238.3|235.9|238.66|236.26|239.75|237.35|237.57|235.17|0
1659717600000|2022-08-05 16:40:00|238.54|236.14|241.33|238.93|241.46|239.06|238.42|236.02|0
1659717900000|2022-08-05 16:45:00|241.09|238.69|244.15|241.75|244.39|241.99|241.09|238.69|0
1659718200000|2022-08-05 16:50:00|244.27|241.87|244.76|242.36|244.89|242.49|243.41|241.01|0
1659718500000|2022-08-05 16:55:00|244.64|242.24|244.88|242.48|245.25|242.85|243.9|241.5|0
1659718800000|2022-08-05 17:00:00|245.13|242.73|246.24|243.84|246.24|243.84|243.65|241.25|0
1659719100000|2022-08-05 17:05:00|246.36|243.96|246.36|243.96|247.47|245.07|245.56|243.16|0
1659719400000|2022-08-05 17:10:00|246.61|244.21|248.21|245.81|248.46|246.06|246.24|243.84|0
1659719700000|2022-08-05 17:15:00|248.34|245.94|246.73|244.33|249.08|246.68|246.73|244.33|0
1659720000000|2022-08-05 17:20:00|246.85|244.45|245.11|242.71|247.67|245.27|243.38|240.98|0
1659720300000|2022-08-05 17:25:00|244.99|242.59|243.87|241.47|246.22|243.82|243.75|241.35|0
1659720600000|2022-08-05 17:30:00|244|241.6|246.1|243.7|246.22|243.82|243.99|241.59|0
1659720900000|2022-08-05 17:35:00|246.22|243.82|246.71|244.31|247.59|245.19|245.97|243.57|0
1659721200000|2022-08-05 17:40:00|246.84|244.44|245.84|243.44|247.46|245.06|245.84|243.44|0
1659721500000|2022-08-05 17:45:00|245.72|243.32|244.6|242.2|246.21|243.81|244.36|241.96|0
1659721800000|2022-08-05 17:50:00|244.73|242.33|243.98|241.58|244.85|242.45|243.61|241.21|0
1659722100000|2022-08-05 17:55:00|244.11|241.71|243|240.6|244.23|241.83|241.77|239.37|0
1659722400000|2022-08-05 18:00:00|242.75|240.35|242.87|240.47|243.12|240.72|241.64|239.24|0
1659722700000|2022-08-05 18:05:00|242.75|240.35|241.4|239|243.24|240.84|241.4|239|0
1659723000000|2022-08-05 18:10:00|241.52|239.12|241.15|238.75|242.19|239.79|240.41|238.01|0
1659723300000|2022-08-05 18:15:00|241.03|238.63|242.74|240.34|242.99|240.59|240.66|238.26|0
1659723600000|2022-08-05 18:20:00|242.62|240.22|243.11|240.71|243.48|241.08|242.25|239.85|0
1659723900000|2022-08-05 18:25:00|242.99|240.59|237.69|235.29|243.23|240.83|237.69|235.29|0
1659724200000|2022-08-05 18:30:00|237.63|235.23|239.89|237.49|240.01|237.61|236.72|234.32|0
1659724500000|2022-08-05 18:35:00|239.76|237.36|239.15|236.75|240.13|237.73|238.78|236.38|0
1659724800000|2022-08-05 18:40:00|238.91|236.51|239.88|237.48|239.88|237.48|238.05|235.65|0
1659725100000|2022-08-05 18:45:00|239.64|237.24|239.39|236.99|240.49|238.09|239.27|236.87|0
1659725400000|2022-08-05 18:50:00|239.27|236.87|239.88|237.48|240.49|238.09|238.41|236.01|0
1659725700000|2022-08-05 18:55:00|239.75|237.35|239.39|236.99|239.75|237.35|237.19|234.79|0
1659726000000|2022-08-05 19:00:00|239.26|236.86|240.36|237.96|240.85|238.45|239.26|236.86|0
1659726300000|2022-08-05 19:05:00|240.12|237.72|241.54|239.14|241.66|239.26|238.41|236.01|0
1659726600000|2022-08-05 19:10:00|241.42|239.02|242.4|240|243.26|240.86|241.42|239.02|0
1659726900000|2022-08-05 19:15:00|242.52|240.12|242.03|239.63|243.5|241.1|241.78|239.38|0
1659727200000|2022-08-05 19:20:00|242.27|239.87|242.03|239.63|242.89|240.49|240.68|238.28|0
1659727500000|2022-08-05 19:25:00|242.27|239.87|243.25|240.85|243.5|241.1|241.47|239.07|0
1659727800000|2022-08-05 19:30:00|243.07|240.67|244.88|242.48|244.88|242.48|242.64|240.24|0
1659728100000|2022-08-05 19:35:00|242.27|239.87|241.53|239.13|242.76|240.36|241.53|239.13|0
1659728400000|2022-08-05 19:40:00|241.4|239|242.75|240.35|243.13|240.73|241.4|239|0
1659728700000|2022-08-05 19:45:00|243.13|240.73|245.1|242.7|245.85|243.45|243.12|240.72|0
1659729000000|2022-08-05 19:50:00|245.85|243.45|245.72|243.32|247.09|244.69|244.36|241.96|0
1659729300000|2022-08-05 19:55:00|245.6|243.2|246.22|243.82|247.34|244.94|245.1|242.7|0
1659729600000|2022-08-05 20:00:00|245.97|243.57|243.98|241.58|245.97|243.57|243.98|241.58|0
1659729900000|2022-08-05 20:05:00|244.11|241.71|243.48|241.08|244.35|241.95|243.36|240.96|0
1659730200000|2022-08-05 20:10:00|243.36|240.96|243.36|240.96|243.73|241.33|243.11|240.71|0
1659921900000|2022-08-08 01:25:00|244.85|242.05|245.22|242.42|245.22|242.42|244.85|242.05|0
1659922200000|2022-08-08 01:30:00|245.28|242.48|244.99|242.19|246.25|243.45|244.63|241.83|0
1659922500000|2022-08-08 01:35:00|245.12|242.32|244.87|242.07|245.36|242.56|244.62|241.82|0
1659922800000|2022-08-08 01:40:00|244.99|242.19|245.36|242.56|245.48|242.68|244.87|242.07|0
1659923100000|2022-08-08 01:45:00|245.48|242.68|245.85|243.05|246.03|243.23|245.11|242.31|0
1659923400000|2022-08-08 01:50:00|245.78|242.98|245.35|242.55|245.97|243.17|245.23|242.43|0
1659923700000|2022-08-08 01:55:00|245.23|242.43|245.97|243.17|246.09|243.29|245.23|242.43|0
1659924000000|2022-08-08 02:00:00|246.09|243.29|246.09|243.29|246.46|243.66|245.72|242.92|0
1659924300000|2022-08-08 02:05:00|246.02|243.22|245.65|242.85|246.09|243.29|245.65|242.85|0
1659924600000|2022-08-08 02:10:00|245.72|242.92|247.07|244.27|247.07|244.27|245.47|242.67|0
1659924900000|2022-08-08 02:15:00|246.95|244.15|247.01|244.21|248.31|245.51|246.88|244.08|0
1659925200000|2022-08-08 02:20:00|247.07|244.27|247.44|244.64|247.56|244.76|246.82|244.02|0
1659925500000|2022-08-08 02:25:00|247.5|244.7|247.68|244.88|248.18|245.38|247.5|244.7|0
1659925800000|2022-08-08 02:30:00|247.74|244.94|247.68|244.88|247.74|244.94|247.31|244.51|0
1659926100000|2022-08-08 02:35:00|247.74|244.94|248.42|245.62|248.67|245.87|247.68|244.88|0
1659926400000|2022-08-08 02:40:00|248.55|245.75|247.8|245|248.55|245.75|247.55|244.75|0
1659926700000|2022-08-08 02:45:00|247.68|244.88|247.3|244.5|247.92|245.12|247.3|244.5|0
1659927000000|2022-08-08 02:50:00|247.43|244.63|247.8|245|248.17|245.37|247.3|244.5|0
1659927300000|2022-08-08 02:55:00|247.67|244.87|247.92|245.12|248.04|245.24|247.55|244.75|0
1659927600000|2022-08-08 03:00:00|247.79|244.99|247.55|244.75|247.92|245.12|247.3|244.5|0
1659927900000|2022-08-08 03:05:00|247.6|244.8|247.67|244.87|247.79|244.99|247.42|244.62|0
1659928200000|2022-08-08 03:10:00|247.79|244.99|248.04|245.24|248.16|245.36|247.67|244.87|0
1659928500000|2022-08-08 03:15:00|248.1|245.3|248.46|245.66|248.65|245.85|247.91|245.11|0
1659928800000|2022-08-08 03:20:00|248.41|245.61|248.28|245.48|248.65|245.85|248.22|245.42|0
1659929100000|2022-08-08 03:25:00|248.16|245.36|248.28|245.48|248.4|245.6|248.15|245.35|0
1659929400000|2022-08-08 03:30:00|248.21|245.41|248.07|245.27|249.2|246.4|247.89|245.09|0
1659929700000|2022-08-08 03:35:00|248.01|245.21|247.63|244.83|248.26|245.46|247.63|244.83|0
1659930000000|2022-08-08 03:40:00|247.76|244.96|247.26|244.46|247.76|244.96|247.26|244.46|0
1659930300000|2022-08-08 03:45:00|247.38|244.58|246.52|243.72|247.51|244.71|246.39|243.59|0
1659930600000|2022-08-08 03:50:00|246.64|243.84|246.51|243.71|246.64|243.84|246.27|243.47|0
1659930900000|2022-08-08 03:55:00|246.39|243.59|246.39|243.59|246.51|243.71|246.27|243.47|0
1659931200000|2022-08-08 04:00:00|246.51|243.71|247|244.2|247.01|244.21|246.51|243.71|0
1659931500000|2022-08-08 04:05:00|247.06|244.26|246.76|243.96|247.13|244.33|246.76|243.96|0
1659931800000|2022-08-08 04:10:00|246.88|244.08|247.25|244.45|247.25|244.45|246.75|243.95|0
1659932100000|2022-08-08 04:15:00|247.37|244.57|247.25|244.45|247.87|245.07|247.25|244.45|0
1659932400000|2022-08-08 04:20:00|247.37|244.57|247|244.2|247.49|244.69|246.87|244.07|0
1659932700000|2022-08-08 04:25:00|246.93|244.13|246.99|244.19|247|244.2|246.75|243.95|0
1659933000000|2022-08-08 04:30:00|247.12|244.32|247.36|244.56|247.36|244.56|246.99|244.19|0
1659933300000|2022-08-08 04:35:00|247.3|244.5|247.11|244.31|247.36|244.56|246.99|244.19|0
1659933600000|2022-08-08 04:40:00|247.17|244.37|247.05|244.25|247.24|244.44|246.99|244.19|0
1659933900000|2022-08-08 04:45:00|247.11|244.31|247.11|244.31|247.36|244.56|246.99|244.19|0
1659934200000|2022-08-08 04:50:00|247.17|244.37|248.1|245.3|248.1|245.3|247.11|244.31|0
1659934500000|2022-08-08 04:55:00|248.22|245.42|248.47|245.67|248.72|245.92|247.97|245.17|0
1659934800000|2022-08-08 05:00:00|248.34|245.54|249.09|246.29|249.09|246.29|248.22|245.42|0
1659935100000|2022-08-08 05:05:00|249.02|246.22|249.21|246.41|249.34|246.54|248.96|246.16|0
1659935400000|2022-08-08 05:10:00|249.46|246.66|249.95|247.15|250.2|247.4|249.46|246.66|0
1659935700000|2022-08-08 05:15:00|250.08|247.28|250.45|247.65|250.7|247.9|250.08|247.28|0
1659936000000|2022-08-08 05:20:00|250.33|247.53|250.26|247.46|250.7|247.9|250.26|247.46|0
1659936300000|2022-08-08 05:25:00|250.2|247.4|249.7|246.9|250.32|247.52|249.57|246.77|0
1659936600000|2022-08-08 05:30:00|249.63|246.83|250.32|247.52|250.75|247.95|249.32|246.52|0
1659936900000|2022-08-08 05:35:00|250.44|247.64|249.69|246.89|250.44|247.64|249.32|246.52|0
1659937200000|2022-08-08 05:40:00|249.57|246.77|249.32|246.52|249.69|246.89|249.32|246.52|0
1659937500000|2022-08-08 05:45:00|249.44|246.64|250.06|247.26|250.19|247.39|249.32|246.52|0
1659937800000|2022-08-08 05:50:00|250.19|247.39|249.94|247.14|250.56|247.76|249.94|247.14|0
1659938100000|2022-08-08 05:55:00|249.87|247.07|250.56|247.76|250.93|248.13|249.81|247.01|0
1659938400000|2022-08-08 06:00:00|250.68|247.88|251.18|248.38|251.31|248.51|250.06|247.26|0
1659938700000|2022-08-08 06:05:00|251.06|248.26|250.8|248|251.18|248.38|250.55|247.75|0
1659939000000|2022-08-08 06:10:00|250.86|248.06|251.18|248.38|251.18|248.38|250.55|247.75|0
1659939300000|2022-08-08 06:15:00|251.11|248.31|251.8|249|251.92|249.12|250.8|248|0
1659939600000|2022-08-08 06:20:00|251.92|249.12|251.92|249.12|252.93|250.13|251.92|249.12|0
1659939900000|2022-08-08 06:25:00|252.05|249.25|252.55|249.75|252.67|249.87|251.8|249|0
1659940200000|2022-08-08 06:30:00|252.42|249.62|252.29|249.49|252.67|249.87|251.92|249.12|0
1659940500000|2022-08-08 06:35:00|252.17|249.37|252.04|249.24|252.42|249.62|251.67|248.87|0
1659940800000|2022-08-08 06:40:00|252.17|249.37|253.91|251.11|255.07|252.27|249.6|246.8|0
1659941100000|2022-08-08 06:45:00|253.78|250.98|254.16|251.36|254.28|251.48|253.78|250.98|0
1659941400000|2022-08-08 06:50:00|254.03|251.23|255.79|252.99|255.92|253.12|254.03|251.23|0
1659941700000|2022-08-08 06:55:00|255.92|253.12|255.92|253.12|256.42|253.62|255.04|252.24|0
1659942000000|2022-08-08 07:00:00|255.73|252.93|259.15|256.35|259.34|256.54|255.73|252.93|0
1659942300000|2022-08-08 07:05:00|259.27|256.87|258.76|256.36|260.09|257.69|258.5|256.1|0
1659942600000|2022-08-08 07:10:00|259.14|256.74|258.37|255.97|259.77|257.37|258.37|255.97|0
1659942900000|2022-08-08 07:15:00|258.5|256.1|258.37|255.97|258.5|256.1|257.36|254.96|0
1659943200000|2022-08-08 07:20:00|258.3|255.9|258.37|255.97|258.75|256.35|257.99|255.59|0
1659943500000|2022-08-08 07:25:00|258.24|255.84|258.05|255.65|258.37|255.97|257.6|255.2|0
1659943800000|2022-08-08 07:30:00|258.24|255.84|257.47|255.07|258.87|256.47|257.47|255.07|0
1659944100000|2022-08-08 07:35:00|257.6|255.2|256.97|254.57|257.73|255.33|256.71|254.31|0
1659944400000|2022-08-08 07:40:00|256.9|254.5|256.58|254.18|257.22|254.82|256.2|253.8|0
1659944700000|2022-08-08 07:45:00|256.46|254.06|257.28|254.88|257.66|255.26|256.46|254.06|0
1659945000000|2022-08-08 07:50:00|257.34|254.94|257.85|255.45|257.97|255.57|257.21|254.81|0
1659945300000|2022-08-08 07:55:00|257.91|255.51|258.78|256.38|259.04|256.64|257.59|255.19|0
1659945600000|2022-08-08 08:00:00|258.91|256.51|259.93|257.53|260.56|258.16|258.28|255.88|0
1659945900000|2022-08-08 08:05:00|259.8|257.4|258.4|256|259.93|257.53|258.4|256|0
1659946200000|2022-08-08 08:10:00|258.15|255.75|256.9|254.5|258.78|256.38|256.77|254.37|0
1659946500000|2022-08-08 08:15:00|256.83|254.43|256.01|253.61|256.9|254.5|255.88|253.48|0
1659946800000|2022-08-08 08:20:00|256.14|253.74|256.32|253.92|257.15|254.75|256.01|253.61|0
1659947100000|2022-08-08 08:25:00|256.39|253.99|257.5|255.1|257.78|255.38|256.13|253.73|0
1659947400000|2022-08-08 08:30:00|257.63|255.23|257.65|255.25|257.9|255.5|257.39|254.99|0
1659947700000|2022-08-08 08:35:00|257.77|255.37|257.26|254.86|258.09|255.69|257.14|254.74|0
1659948000000|2022-08-08 08:40:00|257.39|254.99|257.77|255.37|258.4|256|257.39|254.99|0
1659948300000|2022-08-08 08:45:00|257.64|255.24|259.13|254|260.8|256.38|257.64|253.09|0
1659948600000|2022-08-08 08:50:00|259.26|254.13|258.24|253.12|259.39|254.25|257.98|252.87|0
1659948900000|2022-08-08 08:55:00|258.23|253.25|258.49|253.37|258.49|253.37|258.11|252.99|0
1659949200000|2022-08-08 09:00:00|258.55|253.43|259.38|254.25|259.51|254.37|258.29|253.18|0
1659949500000|2022-08-08 09:05:00|259.44|254.31|259.51|254.37|260.15|255|259.38|254.24|0
1659949800000|2022-08-08 09:10:00|259.57|254.43|257.33|252.24|259.64|254.49|257.33|252.24|0
1659950100000|2022-08-08 09:15:00|257.39|252.3|257.97|252.86|257.97|252.86|257.08|251.99|0
1659950400000|2022-08-08 09:20:00|257.84|252.74|256.82|251.73|258.1|252.99|256.82|251.73|0
1659950700000|2022-08-08 09:25:00|256.95|251.86|257.58|252.48|257.71|252.61|256.94|251.86|0
1659951000000|2022-08-08 09:30:00|257.84|252.73|257.83|252.73|258.22|253.11|257.71|252.6|0
1659951300000|2022-08-08 09:35:00|257.71|252.6|258.09|252.98|258.34|253.23|257.58|252.48|0
1659951600000|2022-08-08 09:40:00|258.22|253.1|258.09|252.97|258.22|253.1|257.7|252.6|0
1659951900000|2022-08-08 09:45:00|258.15|253.03|257.96|252.85|258.72|253.6|257.96|252.85|0
1659952200000|2022-08-08 09:50:00|257.83|252.72|258.72|253.6|258.72|253.6|257.7|252.6|0
1659952500000|2022-08-08 09:55:00|258.59|253.47|258.46|253.34|258.59|253.47|257.82|252.72|0
1659952800000|2022-08-08 10:00:00|258.59|253.47|259.48|254.35|259.48|254.35|258.21|253.09|0
1659953100000|2022-08-08 10:05:00|259.42|254.28|259.74|254.59|259.99|254.85|259.29|254.15|0
1659953400000|2022-08-08 10:10:00|259.87|254.72|259.35|254.22|259.87|254.72|258.77|253.65|0
1659953700000|2022-08-08 10:15:00|259.48|254.34|259.67|254.52|259.99|254.84|259.09|253.96|0
1659954000000|2022-08-08 10:20:00|259.61|254.46|259.79|254.65|260.05|254.9|259.61|254.46|0
1659954300000|2022-08-08 10:25:00|259.73|254.59|258.2|255.6|259.99|255.99|258.2|254.59|0
1659954600000|2022-08-08 10:30:00|258.33|255.73|258.84|256.24|258.84|256.24|258.33|255.73|0
1659954900000|2022-08-08 10:35:00|258.58|255.98|259.6|257|259.73|257.13|258.58|255.98|0
1659955200000|2022-08-08 10:40:00|259.66|257.06|262.53|259.93|262.92|260.32|259.66|257.06|0
1659955500000|2022-08-08 10:45:00|262.4|259.8|262.78|260.18|263.23|260.63|262.02|259.42|0
1659955800000|2022-08-08 10:50:00|262.91|260.31|262.65|260.05|263.17|260.57|262.4|259.8|0
1659956100000|2022-08-08 10:55:00|262.53|259.93|263.55|260.95|263.68|261.08|262.4|259.8|0
1659956400000|2022-08-08 11:00:00|263.42|260.82|262.39|259.79|263.42|260.82|262.27|259.67|0
1659956700000|2022-08-08 11:05:00|262.27|259.67|261.88|259.28|262.39|259.79|261.81|259.21|0
1659957000000|2022-08-08 11:10:00|262.01|259.41|261.88|259.28|262.14|259.54|261.75|259.15|0
1659957300000|2022-08-08 11:15:00|262.01|259.41|261.24|258.64|262.13|259.53|261.24|258.64|0
1659957600000|2022-08-08 11:20:00|261.36|258.76|261.49|258.89|261.75|259.15|261.17|258.57|0
1659957900000|2022-08-08 11:25:00|261.62|259.02|260.34|257.74|261.75|259.15|260.21|257.61|0
1659958200000|2022-08-08 11:30:00|260.21|257.61|260.59|257.99|260.72|258.12|260.21|257.61|0
1659958500000|2022-08-08 11:35:00|260.72|258.12|260.72|258.12|260.97|258.37|260.59|257.99|0
1659958800000|2022-08-08 11:40:00|260.78|258.18|261.35|258.75|261.35|258.75|260.72|258.12|0
1659959100000|2022-08-08 11:45:00|261.41|258.81|262.37|259.77|262.37|259.77|261.35|258.75|0
1659959400000|2022-08-08 11:50:00|262.25|259.65|264.17|261.57|264.17|261.57|262.25|259.65|0
1659959700000|2022-08-08 11:55:00|264.3|261.7|263.91|261.31|264.81|262.21|263.27|260.67|0
1659960000000|2022-08-08 12:00:00|263.97|261.37|264.38|261.78|264.52|261.92|263.39|260.79|0
1659960300000|2022-08-08 12:05:00|264.31|261.71|264.89|262.29|265.53|262.93|264.25|261.65|0
1659960600000|2022-08-08 12:10:00|264.76|262.16|264.11|261.51|264.89|262.29|263.99|261.39|0
1659960900000|2022-08-08 12:15:00|264.24|261.64|263.6|261|264.43|261.83|263.47|260.87|0
1659961200000|2022-08-08 12:20:00|263.73|261.13|264.24|261.64|264.62|262.02|263.47|260.87|0
1659961500000|2022-08-08 12:25:00|264.37|261.77|265.52|262.92|265.91|263.31|264.24|261.64|0
1659961800000|2022-08-08 12:30:00|265.78|263.18|265.07|262.47|265.91|263.31|264.75|262.15|0
1659962100000|2022-08-08 12:35:00|265.13|262.53|264.87|262.27|265.39|262.79|264.36|261.76|0
1659962400000|2022-08-08 12:40:00|264.94|262.34|265.13|262.53|265.26|262.66|264.75|262.15|0
1659962700000|2022-08-08 12:45:00|265.26|262.66|265.39|262.79|265.64|263.04|264.49|261.89|0
1659963000000|2022-08-08 12:50:00|265.64|263.04|266.03|263.43|266.16|263.56|265.58|262.98|0
1659963300000|2022-08-08 12:55:00|266.16|263.56|268.09|265.49|268.09|265.49|266.16|263.56|0
1659963600000|2022-08-08 13:00:00|267.96|265.36|260.38|257.78|268.09|265.49|260.38|257.78|0
1659963900000|2022-08-08 13:05:00|260.26|257.66|260.89|258.29|261.27|258.67|259.36|256.76|0
1659964200000|2022-08-08 13:10:00|261.15|258.55|260.63|258.03|261.66|259.06|259.49|256.89|0
1659964500000|2022-08-08 13:15:00|260.51|257.91|262.16|259.56|262.29|259.69|260.25|257.65|0
1659964800000|2022-08-08 13:20:00|262.29|259.69|261.91|259.31|262.29|259.69|261.14|258.54|0
1659965100000|2022-08-08 13:25:00|262.03|259.43|261.01|258.41|262.03|259.43|260.63|258.03|0
1659965400000|2022-08-08 13:30:00|261.39|258.79|264.72|262.12|267.43|264.83|259.73|257.13|0
1659965700000|2022-08-08 13:35:00|265.37|262.77|266.01|263.41|267.69|265.09|262.41|259.81|0
1659966000000|2022-08-08 13:40:00|266.39|263.79|270.29|267.69|271.59|268.99|265.36|262.76|0
1659966300000|2022-08-08 13:45:00|270.55|267.95|270.93|268.33|271.19|268.59|268.73|266.13|0
1659966600000|2022-08-08 13:50:00|271.06|268.46|274.22|271.62|275.01|272.41|269.37|266.77|0
1659966900000|2022-08-08 13:55:00|274.75|272.15|272.85|270.25|275.53|272.93|272.85|270.25|0
1659967200000|2022-08-08 14:00:00|273.18|270.58|274.22|271.62|275.79|273.19|273.17|270.57|0
1659967500000|2022-08-08 14:05:00|273.96|271.36|273.56|270.96|274.35|271.75|271.61|269.01|0
1659967800000|2022-08-08 14:10:00|273.69|271.09|271.74|269.14|274.74|272.14|271.02|268.42|0
1659968100000|2022-08-08 14:15:00|271.87|269.27|271.34|268.74|272.52|269.92|270.96|268.36|0
1659968400000|2022-08-08 14:20:00|271.47|268.87|270.97|268.37|272.38|269.78|270.58|267.98|0
1659968700000|2022-08-08 14:25:00|270.71|268.11|269.8|267.2|271.23|268.63|267.21|264.61|0
1659969000000|2022-08-08 14:30:00|269.67|267.07|269.02|266.42|270.58|267.98|268.89|266.29|0
1659969300000|2022-08-08 14:35:00|268.95|266.35|271.23|268.63|271.49|268.89|267.98|265.38|0
1659969600000|2022-08-08 14:40:00|271.36|268.76|272.27|269.67|272.53|269.93|270.31|267.71|0
1659969900000|2022-08-08 14:45:00|272.79|270.19|267.85|265.25|272.79|270.19|267.46|264.86|0
1659970200000|2022-08-08 14:50:00|267.98|265.38|269.27|266.67|269.53|266.93|267.72|265.12|0
1659970500000|2022-08-08 14:55:00|269.14|266.54|267.31|264.71|269.66|267.06|267.31|264.71|0
1659970800000|2022-08-08 15:00:00|267.18|264.58|269.9|267.3|270.17|267.57|267.18|264.58|0
1659971100000|2022-08-08 15:05:00|270.16|267.56|268.6|266|270.29|267.69|268.21|265.61|0
1659971400000|2022-08-08 15:10:00|268.47|265.87|266.66|264.06|268.86|266.26|266.53|263.93|0
1659971700000|2022-08-08 15:15:00|266.53|263.93|264.33|261.73|266.66|264.06|263.31|260.71|0
1659972000000|2022-08-08 15:20:00|264.2|261.6|264.2|261.6|265.36|262.76|263.69|261.09|0
1659972300000|2022-08-08 15:25:00|263.82|261.22|262.92|260.32|264.33|261.73|262.4|259.8|0
1659972600000|2022-08-08 15:30:00|262.66|260.06|262.4|259.8|264.2|261.6|261.89|259.29|0
1659972900000|2022-08-08 15:35:00|262.02|259.42|257.18|254.58|262.91|260.31|256.67|254.07|0
1659973200000|2022-08-08 15:40:00|256.8|254.2|253.27|250.67|257.81|255.21|252.14|249.54|0
1659973500000|2022-08-08 15:45:00|253.14|250.54|254.4|251.8|255.28|252.68|253.02|250.42|0
1659973800000|2022-08-08 15:50:00|254.52|251.92|258.31|255.71|258.69|256.09|254.52|251.92|0
1659974100000|2022-08-08 15:55:00|258.44|255.84|258.82|256.22|259.45|256.85|258.18|255.58|0
1659974400000|2022-08-08 16:00:00|258.69|256.09|258.18|255.58|259.33|256.73|257.93|255.33|0
1659974700000|2022-08-08 16:05:00|258.05|255.45|253.88|251.28|258.69|256.09|253.26|250.66|0
1659975000000|2022-08-08 16:10:00|254.64|252.04|251.38|248.78|254.89|252.29|250.88|248.28|0
1659975300000|2022-08-08 16:15:00|251.75|249.15|248.14|245.54|251.88|249.28|246.65|244.05|0
1659975600000|2022-08-08 16:20:00|248.01|245.41|248.21|245.61|248.71|246.11|243.06|240.46|0
1659975900000|2022-08-08 16:25:00|248.08|245.48|246.09|243.49|249.08|246.48|245.23|242.63|0
1659976200000|2022-08-08 16:30:00|245.72|243.12|246.71|244.11|247.33|244.73|245.35|242.75|0
1659976500000|2022-08-08 16:35:00|246.59|243.99|245.84|243.24|246.96|244.36|243.87|241.27|0
1659976800000|2022-08-08 16:40:00|246.09|243.49|248.32|245.72|248.57|245.97|245.35|242.75|0
1659977100000|2022-08-08 16:45:00|248.57|245.97|249.07|246.47|249.45|246.85|247.58|244.98|0
1659977400000|2022-08-08 16:50:00|249.2|246.6|253.59|250.99|253.84|251.24|248.95|246.35|0
1659977700000|2022-08-08 16:55:00|253.27|250.67|252.46|249.86|253.71|251.11|251.34|248.74|0
1659978000000|2022-08-08 17:00:00|252.21|249.61|251.08|248.48|252.33|249.73|250.59|247.99|0
1659978300000|2022-08-08 17:05:00|250.96|248.36|253.21|250.61|253.71|251.11|250.84|248.24|0
1659978600000|2022-08-08 17:10:00|253.08|250.48|254.71|252.11|255.21|252.61|252.33|249.73|0
1659978900000|2022-08-08 17:15:00|254.58|251.98|255.96|253.36|256.59|253.99|254.33|251.73|0
1659979200000|2022-08-08 17:20:00|255.84|253.24|254.45|251.85|255.96|253.36|252.32|249.72|0
1659979500000|2022-08-08 17:25:00|254.58|251.98|251.32|248.72|254.83|252.23|251.32|248.72|0
1659979800000|2022-08-08 17:30:00|251.38|248.78|252.44|249.84|253.19|250.59|251.07|248.47|0
1659980100000|2022-08-08 17:35:00|252.32|249.72|251.07|248.47|252.69|250.09|250.2|247.6|0
1659980400000|2022-08-08 17:40:00|250.94|248.34|253.06|250.46|253.19|250.59|250.57|247.97|0
1659980700000|2022-08-08 17:45:00|253.19|250.59|252.56|249.96|253.69|251.09|251.81|249.21|0
1659981000000|2022-08-08 17:50:00|252.44|249.84|254.44|251.84|254.56|251.96|251.81|249.21|0
1659981300000|2022-08-08 17:55:00|254.31|251.71|255.15|252.55|255.65|253.05|254.25|251.65|0
1659981600000|2022-08-08 18:00:00|255.27|252.67|250.52|247.92|255.4|252.8|250.27|247.67|0
1659981900000|2022-08-08 18:05:00|250.02|247.42|252.39|249.79|252.51|249.91|248.35|245.75|0
1659982200000|2022-08-08 18:10:00|252.51|249.91|250.39|247.79|252.64|250.04|250.14|247.54|0
1659982500000|2022-08-08 18:15:00|250.27|247.67|249.83|247.23|251.01|248.41|248.28|245.68|0
1659982800000|2022-08-08 18:20:00|250.26|247.66|249.52|246.92|250.51|247.91|249.15|246.55|0
1659983100000|2022-08-08 18:25:00|249.14|246.54|249.76|247.16|250.51|247.91|248.4|245.8|0
1659983400000|2022-08-08 18:30:00|249.64|247.04|250.01|247.41|250.63|248.03|248.4|245.8|0
1659983700000|2022-08-08 18:35:00|249.88|247.28|248.15|245.55|249.88|247.28|247.65|245.05|0
1659984000000|2022-08-08 18:40:00|248.27|245.67|248.14|245.54|249.88|247.28|247.65|245.05|0
1659984300000|2022-08-08 18:45:00|248.39|245.79|247.77|245.17|248.89|246.29|246.79|244.19|0
1659984600000|2022-08-08 18:50:00|247.9|245.3|243.19|240.59|247.9|245.3|243.19|240.59|0
1659984900000|2022-08-08 18:55:00|243.44|240.84|247.57|244.97|248.56|245.96|243.44|240.84|0
1659985200000|2022-08-08 19:00:00|247.32|244.72|248.56|245.96|249.18|246.58|247.32|244.72|0
1659985500000|2022-08-08 19:05:00|248.68|246.08|248.55|245.95|249.3|246.7|247.44|244.84|0
1659985800000|2022-08-08 19:10:00|248.68|246.08|248.68|246.08|249.05|246.45|247.19|244.59|0
1659986100000|2022-08-08 19:15:00|248.55|245.95|247.44|244.84|248.68|246.08|245.59|242.99|0
1659986400000|2022-08-08 19:20:00|247.56|244.96|249.17|246.57|250.16|247.56|246.82|244.22|0
1659986700000|2022-08-08 19:25:00|249.29|246.69|249.17|246.57|250.53|247.93|248.67|246.07|0
1659987000000|2022-08-08 19:30:00|249.04|246.44|250.28|247.68|250.28|247.68|247.43|244.83|0
1659987300000|2022-08-08 19:35:00|250.03|247.43|250.04|247.44|251.09|248.49|249.17|246.57|0
1659987600000|2022-08-08 19:40:00|249.92|247.32|251.41|248.81|251.53|248.93|249.92|247.32|0
1659987900000|2022-08-08 19:45:00|251.28|248.68|250.53|247.93|251.53|248.93|250.04|247.44|0
1659988200000|2022-08-08 19:50:00|250.59|247.99|250.66|248.06|251.53|248.93|249.04|246.44|0
1659988500000|2022-08-08 19:55:00|250.91|248.31|249.66|247.06|250.91|248.31|249.04|246.44|0
1659988800000|2022-08-08 20:00:00|249.91|247.31|250.78|248.18|251.78|249.18|249.41|246.81|0
1659989100000|2022-08-08 20:05:00|250.65|248.05|251.4|248.8|251.52|248.92|250.65|248.05|0
1659989400000|2022-08-08 20:10:00|251.52|248.92|251.65|249.05|251.77|249.17|251.15|248.55|0
1659989700000|2022-08-08 20:15:00|251.62|248.82|251.49|248.69|251.74|248.94|251.49|248.69|0
1659990000000|2022-08-08 20:20:00|251.55|248.75|251.62|248.82|251.87|249.07|251.49|248.69|0
1659990300000|2022-08-08 20:25:00|251.74|248.94|251.49|248.69|251.74|248.94|251.37|248.57|0
1659990600000|2022-08-08 20:30:00|251.61|248.81|251.99|249.19|252.11|249.31|251.61|248.81|0
1659990900000|2022-08-08 20:35:00|252.11|249.31|252.11|249.31|252.24|249.44|252.11|249.31|0
1659991200000|2022-08-08 20:40:00|252.23|249.43|252.36|249.56|252.36|249.56|252.11|249.31|0
1659991500000|2022-08-08 20:45:00|252.48|249.68|252.36|249.56|252.48|249.68|252.11|249.31|0
1659991800000|2022-08-08 20:50:00|252.42|249.62|252.98|250.18|252.98|250.18|252.36|249.56|0
1659992100000|2022-08-08 20:55:00|252.85|250.05|254.54|251.74|254.86|252.06|252.85|250.05|0
1659992400000|2022-08-08 21:00:00|254.56|251.76|254.34|251.54|254.81|252.01|254.28|251.48|0
1659992700000|2022-08-08 21:05:00|254.32|251.52|255.37|252.57|255.38|252.58|254.01|251.21|0
1659993000000|2022-08-08 21:10:00|255.34|252.54|255.56|252.76|255.73|252.93|255.25|252.45|0
1659993300000|2022-08-08 21:15:00|255.47|252.67|255.73|252.93|255.84|253.04|255.4|252.6|0
1659993600000|2022-08-08 21:20:00|255.8|253|255.89|253.09|256.04|253.24|255.76|252.96|0
1659993900000|2022-08-08 21:25:00|255.95|253.15|255.69|252.89|255.98|253.18|255.69|252.89|0
1659994200000|2022-08-08 21:30:00|255.6|252.8|255.41|252.61|255.6|252.8|255.41|252.61|0
1659994500000|2022-08-08 21:35:00|255.52|252.72|255.4|252.6|255.61|252.81|255.33|252.53|0
1659994800000|2022-08-08 21:40:00|255.38|252.58|255.31|252.51|255.4|252.6|255.13|252.33|0
1659995100000|2022-08-08 21:45:00|255.35|252.55|255.08|252.28|255.35|252.55|255.08|252.28|0
1659995400000|2022-08-08 21:50:00|255.06|252.26|254.99|252.19|255.06|252.26|254.99|252.19|0
1659995700000|2022-08-08 21:55:00|254.93|252.13|254.6|251.8|255.04|252.24|254.4|251.6|0
1659996000000|2022-08-08 22:00:00|254.62|251.82|253.07|250.27|254.62|251.82|252.83|250.03|0
1659996300000|2022-08-08 22:05:00|252.95|250.15|252.45|249.65|252.95|250.15|252.32|249.52|0
1659996600000|2022-08-08 22:10:00|252.57|249.77|252.94|250.14|253.57|250.77|252.57|249.77|0
1659996900000|2022-08-08 22:15:00|253.07|250.27|252.82|250.02|253.07|250.27|252.69|249.89|0
1659997200000|2022-08-08 22:20:00|252.94|250.14|252.56|249.76|252.94|250.14|252.19|249.39|0
1659997500000|2022-08-08 22:25:00|252.5|249.7|252.56|249.76|252.81|250.01|252.44|249.64|0
1659997800000|2022-08-08 22:30:00|252.69|249.89|252.43|249.63|252.69|249.89|252.43|249.63|0
1659998100000|2022-08-08 22:35:00|252.56|249.76|252.43|249.63|252.56|249.76|252.31|249.51|0
1659998400000|2022-08-08 22:40:00|252.37|249.57|252.18|249.38|252.43|249.63|252.06|249.26|0
1659998700000|2022-08-08 22:45:00|252.06|249.26|252.3|249.5|252.56|249.76|252.05|249.25|0
1659999000000|2022-08-08 22:50:00|252.36|249.56|252.3|249.5|252.55|249.75|252.3|249.5|0
1659999300000|2022-08-08 22:55:00|252.18|249.38|252.3|249.5|252.43|249.63|252.17|249.37|0
1659999600000|2022-08-08 23:00:00|252.23|249.43|251.67|248.87|252.42|249.62|251.42|248.62|0
1659999900000|2022-08-08 23:05:00|251.92|249.12|253.67|250.87|253.8|251|251.92|249.12|0
1660000200000|2022-08-08 23:10:00|253.55|250.75|255.43|252.63|255.81|253.01|253.55|250.75|0
1660000500000|2022-08-08 23:15:00|255.31|252.51|255.05|252.25|255.56|252.76|254.93|252.13|0
1660000800000|2022-08-08 23:20:00|254.99|252.19|255.17|252.37|255.18|252.38|254.8|252|0
1660001100000|2022-08-08 23:25:00|255.3|252.5|255.55|252.75|255.55|252.75|255.05|252.25|0
1660001400000|2022-08-08 23:30:00|255.42|252.62|255.42|252.62|256.18|253.38|255.36|252.56|0
1660001700000|2022-08-08 23:35:00|255.55|252.75|256.3|253.5|256.68|253.88|255.3|252.5|0
1660002000000|2022-08-08 23:40:00|256.36|253.56|255.92|253.12|256.43|253.63|255.8|253|0
1660002300000|2022-08-08 23:45:00|255.8|253|255.67|252.87|256.43|253.63|255.16|252.36|0
1660002600000|2022-08-08 23:50:00|255.6|252.8|255.04|252.24|255.67|252.87|255.04|252.24|0
1660002900000|2022-08-08 23:55:00|255.16|252.36|255.54|252.74|255.54|252.74|255.04|252.24|0
1660003200000|2022-08-09 00:00:00|255.41|252.61|255.54|252.74|255.66|252.86|255.03|252.23|0
1660003500000|2022-08-09 00:05:00|255.6|252.8|254.15|251.35|255.66|252.86|253.65|250.85|0
1660003800000|2022-08-09 00:10:00|254.02|251.22|255.15|252.35|255.28|252.48|253.96|251.16|0
1660004100000|2022-08-09 00:15:00|255.03|252.23|256.29|253.49|256.29|253.49|254.9|252.1|0
1660004400000|2022-08-09 00:20:00|256.16|253.36|255.21|252.41|256.16|253.36|255.21|252.41|0
1660004700000|2022-08-09 00:25:00|255.15|252.35|255.65|252.85|255.78|252.98|254.77|251.97|0
1660005000000|2022-08-09 00:30:00|255.4|252.6|255.14|252.34|255.9|253.1|254.89|252.09|0
1660005300000|2022-08-09 00:35:00|255.08|252.28|254.51|251.71|255.4|252.6|254.51|251.71|0
1660005600000|2022-08-09 00:40:00|254.39|251.59|254.26|251.46|254.76|251.96|254.26|251.46|0
1660005900000|2022-08-09 00:45:00|254.13|251.33|253.13|250.33|254.13|251.33|253|250.2|0
1660006200000|2022-08-09 00:50:00|253.25|250.45|253.38|250.58|253.88|251.08|253.25|250.45|0
1660006500000|2022-08-09 00:55:00|253.25|250.45|252.62|249.82|253.5|250.7|252.62|249.82|0
1660006800000|2022-08-09 01:00:00|252.56|249.76|252.49|249.69|252.87|250.07|251.87|249.07|0
1660007100000|2022-08-09 01:05:00|252.43|249.63|251.74|248.94|252.62|249.82|250.87|248.07|0
1660007400000|2022-08-09 01:10:00|251.62|248.82|251.86|249.06|251.87|249.07|251.49|248.69|0
1660007700000|2022-08-09 01:15:00|251.74|248.94|251.24|248.44|251.86|249.06|251.24|248.44|0
1660008000000|2022-08-09 01:20:00|251.11|248.31|250.61|247.81|251.24|248.44|249.87|247.07|0
1660008300000|2022-08-09 01:25:00|250.49|247.69|251.17|248.37|251.36|248.56|250.24|247.44|0
1660008600000|2022-08-09 01:30:00|251.11|248.31|251.11|248.31|251.36|248.56|250.73|247.93|0
1660008900000|2022-08-09 01:35:00|251.04|248.24|250.23|247.43|251.11|248.31|250.11|247.31|0
1660009200000|2022-08-09 01:40:00|250.29|247.49|249.61|246.81|250.48|247.68|249.24|246.44|0
1660009500000|2022-08-09 01:45:00|249.48|246.68|249.48|246.68|249.61|246.81|248.99|246.19|0
1660009800000|2022-08-09 01:50:00|249.36|246.56|250.23|247.43|250.48|247.68|249.23|246.43|0
1660010100000|2022-08-09 01:55:00|250.16|247.36|249.6|246.8|250.23|247.43|249.35|246.55|0
1660010400000|2022-08-09 02:00:00|249.73|246.93|250.84|248.04|250.84|248.04|249.73|246.93|0
1660010700000|2022-08-09 02:05:00|250.72|247.92|251.47|248.67|251.59|248.79|250.72|247.92|0
1660011000000|2022-08-09 02:10:00|251.53|248.73|251.34|248.54|251.53|248.73|250.97|248.17|0
1660011300000|2022-08-09 02:15:00|251.21|248.41|251.27|248.47|251.46|248.66|250.9|248.1|0
1660011600000|2022-08-09 02:20:00|251.21|248.41|251.96|249.16|251.96|249.16|251.21|248.41|0
1660011900000|2022-08-09 02:25:00|251.83|249.03|252.08|249.28|252.46|249.66|251.83|249.03|0
1660012200000|2022-08-09 02:30:00|252.02|249.22|251.83|249.03|252.02|249.22|251.71|248.91|0
1660012500000|2022-08-09 02:35:00|251.89|249.09|251.7|248.9|252.21|249.41|251.58|248.78|0
1660012800000|2022-08-09 02:40:00|251.58|248.78|252.2|249.4|252.33|249.53|251.58|248.78|0
1660013100000|2022-08-09 02:45:00|252.33|249.53|252.07|249.27|252.45|249.65|251.95|249.15|0
1660013400000|2022-08-09 02:50:00|252.01|249.21|251.82|249.02|252.32|249.52|251.82|249.02|0
1660013700000|2022-08-09 02:55:00|251.88|249.08|252.32|249.52|252.45|249.65|251.82|249.02|0
1660014000000|2022-08-09 03:00:00|252.19|249.39|252.69|249.89|252.69|249.89|252.19|249.39|0
1660014300000|2022-08-09 03:05:00|252.63|249.83|252.44|249.64|252.69|249.89|252.32|249.52|0
1660014600000|2022-08-09 03:10:00|252.37|249.57|253.82|251.02|253.94|251.14|252.31|249.51|0
1660014900000|2022-08-09 03:15:00|253.94|251.14|254.13|251.33|254.32|251.52|253.88|251.08|0
1660015200000|2022-08-09 03:20:00|254.19|251.39|254.69|251.89|255|252.2|254.07|251.27|0
1660015500000|2022-08-09 03:25:00|254.82|252.02|254.19|251.39|254.94|252.14|254.06|251.26|0
1660015800000|2022-08-09 03:30:00|254.06|251.26|255.07|252.27|255.07|252.27|254.06|251.26|0
1660016100000|2022-08-09 03:35:00|254.94|252.14|255.32|252.52|255.44|252.64|254.81|252.01|0
1660016400000|2022-08-09 03:40:00|255.25|252.45|255.69|252.89|255.69|252.89|255.19|252.39|0
1660016700000|2022-08-09 03:45:00|255.82|253.02|255.44|252.64|255.94|253.14|255.44|252.64|0
1660017000000|2022-08-09 03:50:00|255.56|252.76|255.43|252.63|255.69|252.89|255.18|252.38|0
1660017300000|2022-08-09 03:55:00|255.31|252.51|255.68|252.88|255.69|252.89|255.06|252.26|0
1660017600000|2022-08-09 04:00:00|255.62|252.82|255.18|252.38|255.94|253.14|254.93|252.13|0
1660017900000|2022-08-09 04:05:00|255.05|252.25|255.05|252.25|255.3|252.5|254.93|252.13|0
1660018200000|2022-08-09 04:10:00|255.11|252.31|254.67|251.87|255.18|252.38|254.67|251.87|0
1660018500000|2022-08-09 04:15:00|254.54|251.74|254.54|251.74|254.67|251.87|254.42|251.62|0
1660018800000|2022-08-09 04:20:00|254.6|251.8|254.16|251.36|254.67|251.87|254.16|251.36|0
1660019100000|2022-08-09 04:25:00|254.29|251.49|254.16|251.36|254.29|251.49|254.04|251.24|0
1660019400000|2022-08-09 04:30:00|254.29|251.49|254.16|251.36|254.41|251.61|254.03|251.23|0
1660019700000|2022-08-09 04:35:00|254.28|251.48|254.22|251.42|254.54|251.74|254.22|251.42|0
1660020000000|2022-08-09 04:40:00|254.28|251.48|254.41|251.61|254.59|251.79|254.16|251.36|0
1660020300000|2022-08-09 04:45:00|254.28|251.48|254.4|251.6|254.4|251.6|254.15|251.35|0
1660020600000|2022-08-09 04:50:00|254.53|251.73|254.78|251.98|254.78|251.98|254.53|251.73|0
1660020900000|2022-08-09 04:55:00|254.65|251.85|254.78|251.98|254.78|251.98|254.53|251.73|0
1660021200000|2022-08-09 05:00:00|254.65|251.85|253.39|250.59|254.78|251.98|253.39|250.59|0
1660021500000|2022-08-09 05:05:00|253.27|250.47|253.77|250.97|253.77|250.97|253.27|250.47|0
1660021800000|2022-08-09 05:10:00|254.02|251.22|254.08|251.28|254.52|251.72|253.77|250.97|0
1660022100000|2022-08-09 05:15:00|254.02|251.22|254.01|251.21|254.39|251.59|253.76|250.96|0
1660022400000|2022-08-09 05:20:00|254.14|251.34|254.2|251.4|254.26|251.46|253.89|251.09|0
1660022700000|2022-08-09 05:25:00|254.14|251.34|254.39|251.59|254.51|251.71|254.14|251.34|0
1660023000000|2022-08-09 05:30:00|254.26|251.46|254.64|251.84|255.14|252.34|254.13|251.33|0
1660023300000|2022-08-09 05:35:00|254.51|251.71|254|251.2|254.76|251.96|253.88|251.08|0
1660023600000|2022-08-09 05:40:00|254.13|251.33|254.51|251.71|254.63|251.83|254.13|251.33|0
1660023900000|2022-08-09 05:45:00|254.63|251.83|254.69|251.89|254.88|252.08|254.38|251.58|0
1660024200000|2022-08-09 05:50:00|254.63|251.83|254.25|251.45|254.63|251.83|254.12|251.32|0
1660024500000|2022-08-09 05:55:00|254.12|251.32|253.75|250.95|254.31|251.51|253.75|250.95|0
1660024800000|2022-08-09 06:00:00|253.87|251.07|252.8|250|253.87|251.07|252.61|249.81|0
1660025100000|2022-08-09 06:05:00|252.74|249.94|252.24|249.44|252.74|249.94|251.99|249.19|0
1660025400000|2022-08-09 06:10:00|252.36|249.56|252.99|250.19|253.11|250.31|252.24|249.44|0
1660025700000|2022-08-09 06:15:00|252.92|250.12|252.98|250.18|253.24|250.44|252.61|249.81|0
1660026000000|2022-08-09 06:20:00|252.86|250.06|251.91|249.11|253.11|250.31|251.91|249.11|0
1660026300000|2022-08-09 06:25:00|251.98|249.18|252.1|249.3|252.35|249.55|251.73|248.93|0
1660026600000|2022-08-09 06:30:00|251.98|249.18|251.23|248.43|252.6|249.8|251.16|248.36|0
1660026900000|2022-08-09 06:35:00|251.16|248.36|251.53|248.73|251.85|249.05|251.1|248.3|0
1660027200000|2022-08-09 06:40:00|251.47|248.67|251.47|248.67|251.6|248.8|251.35|248.55|0
1660027500000|2022-08-09 06:45:00|251.6|248.8|251.47|248.67|251.6|248.8|250.97|248.17|0
1660027800000|2022-08-09 06:50:00|251.59|248.79|252.34|249.54|252.53|249.73|251.22|248.42|0
1660028100000|2022-08-09 06:55:00|252.47|249.67|252.84|250.04|252.97|250.17|252.34|249.54|0
1660028400000|2022-08-09 07:00:00|252.59|249.79|253.92|251.12|254.55|251.75|252.59|249.79|0
1660028700000|2022-08-09 07:05:00|253.88|251.28|254.82|252.22|255.83|253.23|253.82|251.22|0
1660029000000|2022-08-09 07:10:00|254.88|252.28|254.32|251.72|255.39|252.79|254.07|251.47|0
1660029300000|2022-08-09 07:15:00|254.25|251.65|252.31|249.71|254.32|251.72|252.31|249.71|0
1660029600000|2022-08-09 07:20:00|252.44|249.84|250.69|248.09|252.44|249.84|249.82|247.22|0
1660029900000|2022-08-09 07:25:00|250.75|248.15|251.56|248.96|251.56|248.96|250.31|247.71|0
1660030200000|2022-08-09 07:30:00|251.43|248.83|253.06|250.46|253.06|250.46|251.43|248.83|0
1660030500000|2022-08-09 07:35:00|252.93|250.33|252.18|249.58|253.06|250.46|251.43|248.83|0
1660030800000|2022-08-09 07:40:00|252.24|249.64|251.18|248.58|252.43|249.83|251.18|248.58|0
1660031100000|2022-08-09 07:45:00|251.3|248.7|251.43|248.83|251.92|249.32|251.3|248.7|0
1660031400000|2022-08-09 07:50:00|251.36|248.76|251.17|248.57|251.92|249.32|250.8|248.2|0
1660031700000|2022-08-09 07:55:00|251.23|248.63|252.67|250.07|253.42|250.82|251.17|248.57|0
1660032000000|2022-08-09 08:00:00|252.8|250.2|252.79|250.19|253.35|250.75|252.54|249.94|0
1660032300000|2022-08-09 08:05:00|252.67|250.07|250.42|247.82|252.67|250.07|250.42|247.82|0
1660032600000|2022-08-09 08:10:00|250.54|247.94|251.66|249.06|251.79|249.19|250.42|247.82|0
1660032900000|2022-08-09 08:15:00|251.79|249.19|252.16|249.56|252.29|249.69|251.16|248.56|0
1660033200000|2022-08-09 08:20:00|252.1|249.5|253.6|251|253.6|251|252.1|249.5|0
1660033500000|2022-08-09 08:25:00|253.54|250.94|253.78|251.18|253.78|251.18|252.78|250.18|0
1660033800000|2022-08-09 08:30:00|253.66|251.06|253.91|251.31|254.16|251.56|252.91|250.31|0
1660034100000|2022-08-09 08:35:00|254.03|251.43|254.16|251.56|254.41|251.81|253.28|250.68|0
1660034400000|2022-08-09 08:40:00|254.03|251.43|253.46|250.86|254.41|251.81|253.46|250.86|0
1660034700000|2022-08-09 08:45:00|253.4|250.8|252.96|250.36|253.9|251.3|252.96|250.36|0
1660035000000|2022-08-09 08:50:00|252.9|250.3|253.02|250.42|253.4|250.8|252.52|249.92|0
1660035300000|2022-08-09 08:55:00|253.15|250.55|253.65|251.05|253.77|251.17|252.96|250.36|0
1660035600000|2022-08-09 09:00:00|253.71|251.11|254.4|251.8|254.77|252.17|253.27|250.67|0
1660035900000|2022-08-09 09:05:00|254.52|251.92|254.39|251.79|254.65|252.05|254.2|251.6|0
1660036200000|2022-08-09 09:10:00|254.27|251.67|254.33|251.73|254.65|252.05|254.02|251.42|0
1660036500000|2022-08-09 09:15:00|254.27|251.67|254.39|251.79|254.77|252.17|254.02|251.42|0
1660036800000|2022-08-09 09:20:00|254.26|251.66|253.51|250.91|254.32|251.72|253.38|250.78|0
1660037100000|2022-08-09 09:25:00|253.57|250.97|252.63|250.03|253.57|250.97|252.51|249.91|0
1660037400000|2022-08-09 09:30:00|252.51|249.91|252.75|250.15|252.75|250.15|252.13|249.53|0
1660037700000|2022-08-09 09:35:00|252.63|250.03|252.38|249.78|252.88|250.28|252.25|249.65|0
1660038000000|2022-08-09 09:40:00|252.25|249.65|252.87|250.27|253|250.4|252|249.4|0
1660038300000|2022-08-09 09:45:00|252.75|250.15|253.37|250.77|253.5|250.9|252.12|249.52|0
1660038600000|2022-08-09 09:50:00|253.5|250.9|252.37|249.77|253.5|250.9|252.37|249.77|0
1660038900000|2022-08-09 09:55:00|252.24|249.64|251.43|248.83|252.37|249.77|251.12|248.52|0
1660039200000|2022-08-09 10:00:00|251.37|248.77|251.8|249.2|251.93|249.33|251.3|248.7|0
1660039500000|2022-08-09 10:05:00|251.87|249.27|250.74|248.14|251.87|249.27|250.68|248.08|0
1660039800000|2022-08-09 10:10:00|250.68|248.08|248.13|245.53|250.68|248.08|248.13|245.53|0
1660040100000|2022-08-09 10:15:00|248.19|245.59|248.38|245.78|248.38|245.78|247.26|244.66|0
1660040400000|2022-08-09 10:20:00|248.25|245.65|247.14|244.54|248.25|245.65|246.27|243.67|0
1660040700000|2022-08-09 10:25:00|247.26|244.66|246.64|244.04|247.51|244.91|246.27|243.67|0
1660041000000|2022-08-09 10:30:00|246.89|244.29|244.71|242.11|247.01|244.41|244.47|241.87|0
1660041300000|2022-08-09 10:35:00|244.77|242.17|245.7|243.1|245.7|243.1|243.85|241.25|0
1660041600000|2022-08-09 10:40:00|245.58|242.98|244.59|241.99|245.95|243.35|244.46|241.86|0
1660041900000|2022-08-09 10:45:00|244.65|242.05|244.34|241.74|245.14|242.54|243.6|241|0
1660042200000|2022-08-09 10:50:00|244.46|241.86|244.34|241.74|244.58|241.98|243.6|241|0
1660042500000|2022-08-09 10:55:00|244.21|241.61|245.32|242.72|245.32|242.72|243.72|241.12|0
1660042800000|2022-08-09 11:00:00|245.44|242.84|246.55|243.95|246.8|244.2|245.32|242.72|0
1660043100000|2022-08-09 11:05:00|246.49|243.89|245.69|243.09|246.68|244.08|245.69|243.09|0
1660043400000|2022-08-09 11:10:00|245.62|243.02|246.18|243.58|246.67|244.07|245.62|243.02|0
1660043700000|2022-08-09 11:15:00|246.11|243.51|246.05|243.45|246.73|244.13|245.68|243.08|0
1660044000000|2022-08-09 11:20:00|245.99|243.39|245.56|242.96|246.48|243.88|245.31|242.71|0
1660044300000|2022-08-09 11:25:00|245.31|242.71|244.2|241.6|245.43|242.83|243.71|241.11|0
1660044600000|2022-08-09 11:30:00|243.71|241.11|245.31|242.71|245.31|242.71|243.27|240.67|0
1660044900000|2022-08-09 11:35:00|245.36|242.76|244.32|241.72|245.67|243.07|244.07|241.47|0
1660045200000|2022-08-09 11:40:00|244.44|241.84|240.88|238.28|244.56|241.96|240.76|238.16|0
1660045500000|2022-08-09 11:45:00|241.01|238.41|241.61|239.01|241.74|239.14|240.88|238.28|0
1660045800000|2022-08-09 11:50:00|241.49|238.89|242.22|239.62|242.35|239.75|241.12|238.52|0
1660046100000|2022-08-09 11:55:00|242.1|239.5|241.42|238.82|242.35|239.75|241.42|238.82|0
1660046400000|2022-08-09 12:00:00|241.37|238.77|242.34|239.74|242.59|239.99|241.24|238.64|0
1660046700000|2022-08-09 12:05:00|242.4|239.8|240.75|238.15|242.46|239.86|240.75|238.15|0
1660047000000|2022-08-09 12:10:00|240.87|238.27|241.24|238.64|241.36|238.76|240.02|237.42|0
1660047300000|2022-08-09 12:15:00|241.36|238.76|242.09|239.49|242.34|239.74|241.36|238.76|0
1660047600000|2022-08-09 12:20:00|242.21|239.61|243.93|241.33|243.93|241.33|242.21|239.61|0
1660047900000|2022-08-09 12:25:00|244.05|241.45|243.68|241.08|244.17|241.57|243.56|240.96|0
1660048200000|2022-08-09 12:30:00|243.56|240.96|244.79|242.19|245.03|242.43|242.45|239.85|0
1660048500000|2022-08-09 12:35:00|244.29|241.69|244.54|241.94|244.78|242.18|244.05|241.45|0
1660048800000|2022-08-09 12:40:00|244.66|242.06|244.17|241.57|245.03|242.43|243.92|241.32|0
1660049100000|2022-08-09 12:45:00|244.29|241.69|244.16|241.56|244.9|242.3|243.92|241.32|0
1660049400000|2022-08-09 12:50:00|244.04|241.44|244.41|241.81|244.53|241.93|243.3|240.7|0
1660049700000|2022-08-09 12:55:00|244.53|241.93|243.91|241.31|244.65|242.05|243.91|241.31|0
1660050000000|2022-08-09 13:00:00|243.85|241.25|244.28|241.68|244.46|241.86|243.05|240.45|0
1660050300000|2022-08-09 13:05:00|244.16|241.56|244.16|241.56|244.77|242.17|243.3|240.7|0
1660050600000|2022-08-09 13:10:00|244.28|241.68|243.54|240.94|244.52|241.92|243.17|240.57|0
1660050900000|2022-08-09 13:15:00|243.47|240.87|242.68|240.08|243.54|240.94|241.94|239.34|0
1660051200000|2022-08-09 13:20:00|242.55|239.95|244.39|241.79|244.4|241.8|242.49|239.89|0
1660051500000|2022-08-09 13:25:00|244.27|241.67|244.64|242.04|244.89|242.29|243.17|240.57|0
1660051800000|2022-08-09 13:30:00|244.39|241.79|242.92|240.32|247.11|244.51|241.2|238.6|0
1660052100000|2022-08-09 13:35:00|243.04|240.44|243.53|240.93|245.99|243.39|242.18|239.58|0
1660052400000|2022-08-09 13:40:00|243.9|241.3|245.5|242.9|246.49|243.89|243.28|240.68|0
1660052700000|2022-08-09 13:45:00|245.62|243.02|243.15|240.55|246.91|244.31|242.79|240.19|0
1660053000000|2022-08-09 13:50:00|243.28|240.68|239.97|237.37|245|242.4|239.12|236.52|0
1660053300000|2022-08-09 13:55:00|240.34|237.74|239.48|236.88|240.58|237.98|238.27|235.67|0
1660053600000|2022-08-09 14:00:00|239|236.4|240.91|238.31|241.15|238.55|237.72|235.12|0
1660053900000|2022-08-09 14:05:00|240.79|238.19|239.33|236.73|241.03|238.43|239.33|236.73|0
1660054200000|2022-08-09 14:10:00|239.21|236.61|241.64|239.04|242.37|239.77|238.96|236.36|0
1660054500000|2022-08-09 14:15:00|241.03|238.43|242.49|239.89|243.22|240.62|241.03|238.43|0
1660054800000|2022-08-09 14:20:00|242.55|239.95|239.99|237.39|243.71|241.11|239.81|237.21|0
1660055100000|2022-08-09 14:25:00|240.05|237.45|243.46|240.86|243.46|240.86|240.05|237.45|0
1660055400000|2022-08-09 14:30:00|243.59|240.99|244.81|242.21|245.3|242.7|242.36|239.76|0
1660055700000|2022-08-09 14:35:00|244.69|242.09|243.95|241.35|244.81|242.21|242.97|240.37|0
1660056000000|2022-08-09 14:40:00|244.07|241.47|243.88|241.28|244.68|242.08|242.72|240.12|0
1660056300000|2022-08-09 14:45:00|243.82|241.22|244.44|241.84|244.56|241.96|241.87|239.27|0
1660056600000|2022-08-09 14:50:00|244.56|241.96|242.72|240.12|245.54|242.94|242.72|240.12|0
1660056900000|2022-08-09 14:55:00|242.96|240.36|241.74|239.14|242.96|240.36|241.01|238.41|0
1660057200000|2022-08-09 15:00:00|241.86|239.26|237.25|234.65|241.86|239.26|237.25|234.65|0
1660057500000|2022-08-09 15:05:00|237.13|234.53|239.06|236.46|240.03|237.43|237.13|234.53|0
1660057800000|2022-08-09 15:10:00|238.94|236.34|243.44|240.84|243.44|240.84|238.7|236.1|0
1660058100000|2022-08-09 15:15:00|243.32|240.72|245.04|242.44|246.14|243.54|242.83|240.23|0
1660058400000|2022-08-09 15:20:00|245.16|242.56|244.79|242.19|246.02|243.42|244.54|241.94|0
1660058700000|2022-08-09 15:25:00|244.91|242.31|244.66|242.06|246.51|243.91|244.3|241.7|0
1660059000000|2022-08-09 15:30:00|244.79|242.19|243.19|240.59|245.03|242.43|242.82|240.22|0
1660059300000|2022-08-09 15:35:00|243.31|240.71|243.19|240.59|244.54|241.94|242.7|240.1|0
1660059600000|2022-08-09 15:40:00|243.07|240.47|243.06|240.46|244.9|242.3|242.94|240.34|0
1660059900000|2022-08-09 15:45:00|242.94|240.34|243.43|240.83|244.53|241.93|242.82|240.22|0
1660060200000|2022-08-09 15:50:00|243.18|240.58|243.79|241.19|244.28|241.68|241.11|238.51|0
1660060500000|2022-08-09 15:55:00|243.67|241.07|241.71|239.11|244.04|241.44|241.47|238.87|0
1660060800000|2022-08-09 16:00:00|241.59|238.99|241.95|239.35|242.45|239.85|240.13|237.53|0
1660061100000|2022-08-09 16:05:00|242.08|239.48|241.46|238.86|242.81|240.21|241.46|238.86|0
1660061400000|2022-08-09 16:10:00|241.59|238.99|240.37|237.77|241.95|239.35|240.37|237.77|0
1660061700000|2022-08-09 16:15:00|240.49|237.89|240|237.4|241.34|238.74|240|237.4|0
1660062000000|2022-08-09 16:20:00|240.12|237.52|239.03|236.43|240.97|238.37|238.66|236.06|0
1660062300000|2022-08-09 16:25:00|239.09|236.49|238.06|235.46|240.36|237.76|237.57|234.97|0
1660062600000|2022-08-09 16:30:00|237.94|235.34|238.42|235.82|239.02|236.42|237.69|235.09|0
1660062900000|2022-08-09 16:35:00|238.3|235.7|239.38|236.78|239.63|237.03|237.69|235.09|0
1660063200000|2022-08-09 16:40:00|239.26|236.66|238.78|236.18|239.26|236.66|238.05|235.45|0
1660063500000|2022-08-09 16:45:00|238.53|235.93|238.53|235.93|239.02|236.42|237.45|234.85|0
1660063800000|2022-08-09 16:50:00|238.65|236.05|238.29|235.69|238.77|236.17|237.44|234.84|0
1660064100000|2022-08-09 16:55:00|238.41|235.81|239.5|236.9|239.5|236.9|237.92|235.32|0
1660064400000|2022-08-09 17:00:00|239.62|237.02|240.35|237.75|240.59|237.99|239.62|237.02|0
1660064700000|2022-08-09 17:05:00|240.22|237.62|239.01|236.41|240.83|238.23|237.92|235.32|0
1660065000000|2022-08-09 17:10:00|238.89|236.29|239.98|237.38|240.34|237.74|238.04|235.44|0
1660065300000|2022-08-09 17:15:00|239.85|237.25|240.58|237.98|241.44|238.84|239.49|236.89|0
1660065600000|2022-08-09 17:20:00|240.7|238.1|241.07|238.47|241.43|238.83|240.34|237.74|0
1660065900000|2022-08-09 17:25:00|240.94|238.34|240.94|238.34|241.31|238.71|239.97|237.37|0
1660066200000|2022-08-09 17:30:00|241.06|238.46|239.97|237.37|241.06|238.46|239.72|237.12|0
1660066500000|2022-08-09 17:35:00|240.09|237.49|238.75|236.15|240.09|237.49|238.63|236.03|0
1660066800000|2022-08-09 17:40:00|238.63|236.03|238.27|235.67|239.12|236.52|236.7|234.1|0
1660067100000|2022-08-09 17:45:00|238.02|235.42|239.11|236.51|239.11|236.51|237.06|234.46|0
1660067400000|2022-08-09 17:50:00|238.87|236.27|239.11|236.51|239.72|237.12|238.26|235.66|0
1660067700000|2022-08-09 17:55:00|239.23|236.63|240.13|237.53|241.42|238.82|239.23|236.63|0
1660068000000|2022-08-09 18:00:00|240|237.4|240.49|237.89|241.34|238.74|239.88|237.28|0
1660068300000|2022-08-09 18:05:00|240.37|237.77|240.49|237.89|241.34|238.74|240.12|237.52|0
1660068600000|2022-08-09 18:10:00|240.37|237.77|240|237.4|240.73|238.13|239.63|237.03|0
1660068900000|2022-08-09 18:15:00|239.88|237.28|236.72|234.12|240|237.4|236.36|233.76|0
1660069200000|2022-08-09 18:20:00|236.48|233.88|235.63|233.03|237.2|234.6|235.39|232.79|0
1660069500000|2022-08-09 18:25:00|235.51|232.91|235.39|232.79|236.36|233.76|235.03|232.43|0
1660069800000|2022-08-09 18:30:00|235.27|232.67|235.87|233.27|236.47|233.87|235.03|232.43|0
1660070100000|2022-08-09 18:35:00|235.99|233.39|236.71|234.11|236.83|234.23|235.27|232.67|0
1660070400000|2022-08-09 18:40:00|236.83|234.23|236.35|233.75|236.95|234.35|235.99|233.39|0
1660070700000|2022-08-09 18:45:00|236.71|234.11|238.16|235.56|238.4|235.8|236.71|234.11|0
1660071000000|2022-08-09 18:50:00|238.28|235.68|239.49|236.89|240.71|238.11|238.16|235.56|0
1660071300000|2022-08-09 18:55:00|239.37|236.77|238.88|236.28|240.71|238.11|238.88|236.28|0
1660071600000|2022-08-09 19:00:00|238.76|236.16|238.4|235.8|239.98|237.38|238.28|235.68|0
1660071900000|2022-08-09 19:05:00|238.52|235.92|239|236.4|239.24|236.64|237.79|235.19|0
1660072200000|2022-08-09 19:10:00|238.88|236.28|237.91|235.31|238.88|236.28|237.67|235.07|0
1660072500000|2022-08-09 19:15:00|238.03|235.43|239.85|237.25|239.97|237.37|237.91|235.31|0
1660072800000|2022-08-09 19:20:00|239.6|237|241.68|239.08|241.92|239.32|239.6|237|0
1660073100000|2022-08-09 19:25:00|241.8|239.2|241.18|238.58|242.29|239.69|240.94|238.34|0
1660073400000|2022-08-09 19:30:00|240.94|238.34|240.82|238.22|241.92|239.32|240.57|237.97|0
1660073700000|2022-08-09 19:35:00|240.94|238.34|240.69|238.09|241.43|238.83|240.08|237.48|0
1660074000000|2022-08-09 19:40:00|240.57|237.97|238.74|236.14|241.42|238.82|238.62|236.02|0
1660074300000|2022-08-09 19:45:00|238.62|236.02|239.47|236.87|239.71|237.11|237.77|235.17|0
1660074600000|2022-08-09 19:50:00|239.59|236.99|239.59|236.99|241.42|238.82|239.47|236.87|0
1660074900000|2022-08-09 19:55:00|239.71|237.11|240.44|237.84|240.56|237.96|238.25|235.65|0
1660075200000|2022-08-09 20:00:00|240.81|238.21|242.15|239.55|242.52|239.92|240.81|238.21|0
1660075500000|2022-08-09 20:05:00|242.64|240.04|241.9|239.3|242.64|240.04|241.53|238.93|0
1660075800000|2022-08-09 20:10:00|241.78|239.18|242.02|239.42|242.39|239.79|241.78|239.18|0
1660076100000|2022-08-09 20:15:00|242.12|239.32|241.51|238.71|242.12|239.32|241.14|238.34|0
1660076400000|2022-08-09 20:20:00|241.63|238.83|241.99|239.19|242|239.2|241.51|238.71|0
1660076700000|2022-08-09 20:25:00|241.93|239.13|242.11|239.31|242.11|239.31|241.75|238.95|0
1660077000000|2022-08-09 20:30:00|242.05|239.25|241.87|239.07|242.11|239.31|241.75|238.95|0
1660077300000|2022-08-09 20:35:00|241.99|239.19|242.23|239.43|242.23|239.43|241.87|239.07|0
1660077600000|2022-08-09 20:40:00|242.11|239.31|242.29|239.49|242.35|239.55|242.11|239.31|0
1660077900000|2022-08-09 20:45:00|242.23|239.43|242.35|239.55|242.47|239.67|241.86|239.06|0
1660078200000|2022-08-09 20:50:00|242.47|239.67|242.47|239.67|242.47|239.67|242.1|239.3|0
1660078500000|2022-08-09 20:55:00|242.59|239.79|242.9|240.1|242.96|240.16|242.47|239.67|0
1660078800000|2022-08-09 21:00:00|242.79|239.99|243.24|240.44|243.36|240.56|242.79|239.99|0
1660079100000|2022-08-09 21:05:00|243.33|240.53|243.11|240.31|243.34|240.54|243.11|240.31|0
1660079400000|2022-08-09 21:10:00|242.98|240.18|242.91|240.11|242.98|240.18|242.91|240.11|0
1660079700000|2022-08-09 21:15:00|242.87|240.07|242.87|240.07|242.91|240.11|242.84|240.04|0
1660080000000|2022-08-09 21:20:00|242.91|240.11|242.87|240.07|242.91|240.11|242.87|240.07|0
1660080300000|2022-08-09 21:25:00|242.84|240.04|242.71|239.91|242.84|240.04|242.71|239.91|0
1660080600000|2022-08-09 21:30:00|242.69|239.89|242.69|239.89|242.72|239.92|242.69|239.89|0
1660080900000|2022-08-09 21:35:00|242.67|239.87|242.7|239.9|242.72|239.92|242.67|239.87|0
1660081200000|2022-08-09 21:40:00|242.65|239.85|242.58|239.78|242.67|239.87|242.58|239.78|0
1660081500000|2022-08-09 21:45:00|242.63|239.83|242.63|239.83|242.68|239.88|242.55|239.75|0
1660081800000|2022-08-09 21:50:00|242.61|239.81|242.32|239.52|242.61|239.81|242.32|239.52|0
1660082100000|2022-08-09 21:55:00|242.34|239.54|242.41|239.61|242.55|239.75|242.34|239.54|0
1660082400000|2022-08-09 22:00:00|242.5|239.7|241.95|239.15|242.62|239.82|241.46|238.66|0
1660082700000|2022-08-09 22:05:00|242.07|239.27|241.83|239.03|242.19|239.39|241.7|238.9|0
1660083000000|2022-08-09 22:10:00|241.88|239.08|241.95|239.15|242.19|239.39|241.46|238.66|0
1660083300000|2022-08-09 22:15:00|242.07|239.27|242.43|239.63|242.56|239.76|241.95|239.15|0
1660083600000|2022-08-09 22:20:00|242.56|239.76|242.43|239.63|242.68|239.88|242.37|239.57|0
1660083900000|2022-08-09 22:25:00|242.55|239.75|242.61|239.81|242.67|239.87|242.19|239.39|0
1660084200000|2022-08-09 22:30:00|242.67|239.87|241.94|239.14|242.67|239.87|241.57|238.77|0
1660084500000|2022-08-09 22:35:00|241.87|239.07|241.57|238.77|241.94|239.14|241.45|238.65|0
1660084800000|2022-08-09 22:40:00|241.69|238.89|241.57|238.77|241.81|239.01|241.45|238.65|0
1660085100000|2022-08-09 22:45:00|241.69|238.89|241.81|239.01|241.93|239.13|241.69|238.89|0
1660085400000|2022-08-09 22:50:00|241.69|238.89|242.05|239.25|242.05|239.25|241.69|238.89|0
1660085700000|2022-08-09 22:55:00|242.17|239.37|241.68|238.88|242.17|239.37|241.68|238.88|0
1660086000000|2022-08-09 23:00:00|241.56|238.76|242.54|239.74|242.54|239.74|241.32|238.52|0
1660086300000|2022-08-09 23:05:00|242.47|239.67|242.29|239.49|242.54|239.74|242.17|239.37|0
1660086600000|2022-08-09 23:10:00|242.41|239.61|242.66|239.86|242.66|239.86|242.41|239.61|0
1660086900000|2022-08-09 23:15:00|242.65|239.85|242.34|239.54|242.65|239.85|242.29|239.49|0
1660087200000|2022-08-09 23:20:00|242.41|239.61|241.79|238.99|242.9|240.1|241.79|238.99|0
1660087500000|2022-08-09 23:25:00|241.92|239.12|241.91|239.11|242.16|239.36|241.67|238.87|0
1660087800000|2022-08-09 23:30:00|241.79|238.99|241.79|238.99|241.97|239.17|241.67|238.87|0
1660088100000|2022-08-09 23:35:00|241.91|239.11|241.79|238.99|241.91|239.11|241.67|238.87|0
1660088400000|2022-08-09 23:40:00|241.85|239.05|241.54|238.74|241.85|239.05|241.42|238.62|0
1660088700000|2022-08-09 23:45:00|241.66|238.86|242.03|239.23|242.15|239.35|241.54|238.74|0
1660089000000|2022-08-09 23:50:00|242.15|239.35|242.39|239.59|242.57|239.77|241.9|239.1|0
1660089300000|2022-08-09 23:55:00|242.27|239.47|242.64|239.84|242.82|240.02|241.9|239.1|0
1660089600000|2022-08-10 00:00:00|242.57|239.77|240.68|237.88|243|240.2|240.43|237.63|0
1660089900000|2022-08-10 00:05:00|240.56|237.76|239.46|236.66|240.56|237.76|238.49|235.69|0
1660090200000|2022-08-10 00:10:00|239.34|236.54|238.97|236.17|239.7|236.9|238.97|236.17|0
1660090500000|2022-08-10 00:15:00|239.09|236.29|239.33|236.53|239.7|236.9|238.72|235.92|0
1660090800000|2022-08-10 00:20:00|239.21|236.41|239.39|236.59|239.69|236.89|239.02|236.22|0
1660091100000|2022-08-10 00:25:00|239.45|236.65|238.72|235.92|239.45|236.65|238.72|235.92|0
1660091400000|2022-08-10 00:30:00|238.78|235.98|239.08|236.28|239.45|236.65|238.72|235.92|0
1660091700000|2022-08-10 00:35:00|238.96|236.16|239.2|236.4|239.32|236.52|238.72|235.92|0
1660092000000|2022-08-10 00:40:00|239.14|236.34|238.77|235.97|239.69|236.89|238.71|235.91|0
1660092300000|2022-08-10 00:45:00|238.71|235.91|238.71|235.91|238.83|236.03|238.47|235.67|0
1660092600000|2022-08-10 00:50:00|238.83|236.03|238.59|235.79|239.07|236.27|238.47|235.67|0
1660092900000|2022-08-10 00:55:00|238.65|235.85|238.46|235.66|239.07|236.27|238.46|235.66|0
1660093200000|2022-08-10 01:00:00|238.59|235.79|240.41|237.61|240.41|237.61|238.59|235.79|0
1660093500000|2022-08-10 01:05:00|240.34|237.54|240.71|237.91|240.89|238.09|240.16|237.36|0
1660093800000|2022-08-10 01:10:00|240.77|237.97|241.01|238.21|241.38|238.58|240.65|237.85|0
1660094100000|2022-08-10 01:15:00|241.13|238.33|241.62|238.82|241.74|238.94|240.77|237.97|0
1660094400000|2022-08-10 01:20:00|241.74|238.94|241.74|238.94|241.86|239.06|241.25|238.45|0
1660094700000|2022-08-10 01:25:00|241.86|239.06|241.49|238.69|242.11|239.31|241.25|238.45|0
1660095000000|2022-08-10 01:30:00|241.43|238.63|241.49|238.69|241.62|238.82|241.01|238.21|0
1660095300000|2022-08-10 01:35:00|241.43|238.63|242.1|239.3|242.1|239.3|241.43|238.63|0
1660095600000|2022-08-10 01:40:00|242.04|239.24|241.61|238.81|242.04|239.24|241.12|238.32|0
1660095900000|2022-08-10 01:45:00|241.73|238.93|241.73|238.93|241.85|239.05|241.3|238.5|0
1660096200000|2022-08-10 01:50:00|241.67|238.87|240.87|238.07|241.67|238.87|240.87|238.07|0
1660096500000|2022-08-10 01:55:00|241|238.2|240.51|237.71|241.24|238.44|240.38|237.58|0
1660096800000|2022-08-10 02:00:00|240.38|237.58|240.44|237.64|240.75|237.95|240.38|237.58|0
1660097100000|2022-08-10 02:05:00|240.38|237.58|240.87|238.07|240.99|238.19|240.14|237.34|0
1660097400000|2022-08-10 02:10:00|240.93|238.13|240.13|237.33|240.93|238.13|240.01|237.21|0
1660097700000|2022-08-10 02:15:00|240.01|237.21|239.82|237.02|240.13|237.33|239.65|236.85|0
1660098000000|2022-08-10 02:20:00|239.89|237.09|239.28|236.48|240.25|237.45|239.28|236.48|0
1660098300000|2022-08-10 02:25:00|239.16|236.36|239.94|237.14|240|237.2|238.79|235.99|0
1660098600000|2022-08-10 02:30:00|240|237.2|238.42|235.62|240|237.2|238.3|235.5|0
1660098900000|2022-08-10 02:35:00|238.36|235.56|239.15|236.35|239.15|236.35|238.36|235.56|0
1660099200000|2022-08-10 02:40:00|239.03|236.23|238.42|235.62|239.33|236.53|238.42|235.62|0
1660099500000|2022-08-10 02:45:00|238.54|235.74|238.78|235.98|238.78|235.98|238.05|235.25|0
1660099800000|2022-08-10 02:50:00|238.66|235.86|239.87|237.07|239.99|237.19|238.66|235.86|0
1660100100000|2022-08-10 02:55:00|239.75|236.95|239.63|236.83|239.99|237.19|239.51|236.71|0
1660100400000|2022-08-10 03:00:00|239.75|236.95|239.99|237.19|240.23|237.43|239.63|236.83|0
1660100700000|2022-08-10 03:05:00|239.93|237.13|239.74|236.94|239.99|237.19|239.74|236.94|0
1660101000000|2022-08-10 03:10:00|239.87|237.07|239.86|237.06|239.87|237.07|239.62|236.82|0
1660101300000|2022-08-10 03:15:00|239.74|236.94|239.62|236.82|239.86|237.06|239.62|236.82|0
1660101600000|2022-08-10 03:20:00|239.74|236.94|239.13|236.33|239.86|237.06|239.01|236.21|0
1660101900000|2022-08-10 03:25:00|239.25|236.45|239.13|236.33|239.25|236.45|239.01|236.21|0
1660102200000|2022-08-10 03:30:00|239.25|236.45|239.37|236.57|239.61|236.81|239.13|236.33|0
1660102500000|2022-08-10 03:35:00|239.49|236.69|239.61|236.81|239.61|236.81|239.25|236.45|0
1660102800000|2022-08-10 03:40:00|239.49|236.69|239.85|237.05|239.85|237.05|239.36|236.56|0
1660103100000|2022-08-10 03:45:00|239.97|237.17|239.85|237.05|240.09|237.29|239.61|236.81|0
1660103400000|2022-08-10 03:50:00|239.91|237.11|239.6|236.8|239.91|237.11|239.6|236.8|0
1660103700000|2022-08-10 03:55:00|239.48|236.68|238.87|236.07|239.6|236.8|238.63|235.83|0
1660104000000|2022-08-10 04:00:00|238.93|236.13|239.96|237.16|239.96|237.16|238.93|236.13|0
1660104300000|2022-08-10 04:05:00|239.84|237.04|239.6|236.8|239.9|237.1|239.6|236.8|0
1660104600000|2022-08-10 04:10:00|239.72|236.92|239.84|237.04|239.96|237.16|239.59|236.79|0
1660104900000|2022-08-10 04:15:00|239.77|236.97|239.59|236.79|239.77|236.97|239.47|236.67|0
1660105200000|2022-08-10 04:20:00|239.71|236.91|239.35|236.55|239.84|237.04|239.35|236.55|0
1660105500000|2022-08-10 04:25:00|239.47|236.67|239.47|236.67|239.47|236.67|239.22|236.42|0
1660105800000|2022-08-10 04:30:00|239.52|236.72|239.64|236.84|239.71|236.91|239.46|236.66|0
1660106100000|2022-08-10 04:35:00|239.59|236.79|239.83|237.03|239.95|237.15|239.58|236.78|0
1660106400000|2022-08-10 04:40:00|239.95|237.15|239.95|237.15|239.95|237.15|239.88|237.08|0
1660106700000|2022-08-10 04:45:00|240.07|237.27|239.94|237.14|240.19|237.39|239.94|237.14|0
1660107000000|2022-08-10 04:50:00|239.88|237.08|239.82|237.02|239.94|237.14|239.7|236.9|0
1660107300000|2022-08-10 04:55:00|239.7|236.9|239.82|237.02|239.82|237.02|239.58|236.78|0
1660107600000|2022-08-10 05:00:00|239.7|236.9|239.21|236.41|239.94|237.14|239.21|236.41|0
1660107900000|2022-08-10 05:05:00|239.33|236.53|239.33|236.53|239.45|236.65|239.08|236.28|0
1660108200000|2022-08-10 05:10:00|239.26|236.46|239.26|236.46|239.45|236.65|239.2|236.4|0
1660108500000|2022-08-10 05:15:00|239.2|236.4|238.77|235.97|239.32|236.52|238.59|235.79|0
1660108800000|2022-08-10 05:20:00|238.72|235.92|238.71|235.91|238.84|236.04|238.59|235.79|0
1660109100000|2022-08-10 05:25:00|238.59|235.79|238.71|235.91|238.77|235.97|238.59|235.79|0
1660109400000|2022-08-10 05:30:00|238.83|236.03|238.95|236.15|239.19|236.39|238.83|236.03|0
1660109700000|2022-08-10 05:35:00|239.01|236.21|238.34|235.54|239.01|236.21|238.34|235.54|0
1660110000000|2022-08-10 05:40:00|238.4|235.6|238.22|235.42|238.46|235.66|238.22|235.42|0
1660110300000|2022-08-10 05:45:00|238.34|235.54|237.85|235.05|238.34|235.54|237.61|234.81|0
1660110600000|2022-08-10 05:50:00|237.91|235.11|237.37|234.57|237.91|235.11|237.37|234.57|0
1660110900000|2022-08-10 05:55:00|237.42|234.62|237.36|234.56|237.61|234.81|237.36|234.56|0
1660111200000|2022-08-10 06:00:00|237.24|234.44|235.91|233.11|237.24|234.44|235.91|233.11|0
1660111500000|2022-08-10 06:05:00|235.97|233.17|236.27|233.47|237|234.2|235.91|233.11|0
1660111800000|2022-08-10 06:10:00|236.39|233.59|236.75|233.95|237.12|234.32|236.03|233.23|0
1660112100000|2022-08-10 06:15:00|236.87|234.07|237.17|234.37|237.17|234.37|236.27|233.47|0
1660112400000|2022-08-10 06:20:00|237.11|234.31|236.57|233.77|237.48|234.68|236.51|233.71|0
1660112700000|2022-08-10 06:25:00|236.63|233.83|235.78|232.98|236.63|233.83|235.72|232.92|0
1660113000000|2022-08-10 06:30:00|235.9|233.1|236.02|233.22|236.75|233.95|235.9|233.1|0
1660113300000|2022-08-10 06:35:00|236.14|233.34|237.47|234.67|237.59|234.79|236.14|233.34|0
1660113600000|2022-08-10 06:40:00|237.35|234.55|237.95|235.15|237.95|235.15|237.23|234.43|0
1660113900000|2022-08-10 06:45:00|237.83|235.03|237.95|235.15|238.13|235.33|237.71|234.91|0
1660114200000|2022-08-10 06:50:00|238.07|235.27|238.13|235.33|238.19|235.39|237.7|234.9|0
1660114500000|2022-08-10 06:55:00|238.19|235.39|237.94|235.14|238.43|235.63|237.94|235.14|0
1660114800000|2022-08-10 07:00:00|237.76|234.96|237.34|234.54|238.19|235.39|236.61|233.81|0
1660115100000|2022-08-10 07:05:00|237.29|234.69|236.03|233.43|238.21|235.61|234.94|232.34|0
1660115400000|2022-08-10 07:10:00|235.91|233.31|237.96|235.36|238.44|235.84|235.66|233.06|0
1660115700000|2022-08-10 07:15:00|238.02|235.42|238.56|235.96|239.05|236.45|238.02|235.42|0
1660116000000|2022-08-10 07:20:00|238.68|236.08|238.8|236.2|239.53|236.93|238.68|236.08|0
1660116300000|2022-08-10 07:25:00|238.86|236.26|239.9|237.3|240.26|237.66|238.56|235.96|0
1660116600000|2022-08-10 07:30:00|240.02|237.42|240.5|237.9|241.24|238.64|239.9|237.3|0
1660116900000|2022-08-10 07:35:00|240.63|238.03|240.14|237.54|241.11|238.51|240.01|237.41|0
1660117200000|2022-08-10 07:40:00|240.07|237.47|239.83|237.23|240.38|237.78|239.77|237.17|0
1660117500000|2022-08-10 07:45:00|239.89|237.29|241.35|238.75|241.35|238.75|239.77|237.17|0
1660117800000|2022-08-10 07:50:00|241.47|238.87|241.84|239.24|242.45|239.85|241.23|238.63|0
1660118100000|2022-08-10 07:55:00|241.96|239.36|241.1|238.5|242.14|239.54|240.74|238.14|0
1660118400000|2022-08-10 08:00:00|240.86|238.26|241.53|238.93|241.84|239.24|240.49|237.89|0
1660118700000|2022-08-10 08:05:00|241.47|238.87|241.59|238.99|242.08|239.48|241.1|238.5|0
1660119000000|2022-08-10 08:10:00|241.71|239.11|242.08|239.48|242.32|239.72|241.71|239.11|0
1660119300000|2022-08-10 08:15:00|242.2|239.6|241.34|238.74|242.26|239.66|241.34|238.74|0
1660119600000|2022-08-10 08:20:00|241.46|238.86|243.17|240.57|243.3|240.7|241.28|238.68|0
1660119900000|2022-08-10 08:25:00|242.93|240.33|243.54|240.94|243.54|240.94|242.56|239.96|0
1660120200000|2022-08-10 08:30:00|244.16|241.56|246.48|243.88|246.79|244.19|243.91|241.31|0
1660120500000|2022-08-10 08:35:00|246.42|243.82|245.74|243.14|246.79|244.19|245.62|243.02|0
1660120800000|2022-08-10 08:40:00|245.8|243.2|247.6|245|248.59|245.99|245.74|243.14|0
1660121100000|2022-08-10 08:45:00|247.53|244.93|247.84|245.24|248.09|245.49|247.28|244.68|0
1660121400000|2022-08-10 08:50:00|247.97|245.37|247.72|245.12|247.97|245.37|247.47|244.87|0
1660121700000|2022-08-10 08:55:00|247.84|245.24|247.34|244.74|247.96|245.36|246.97|244.37|0
1660122000000|2022-08-10 09:00:00|247.47|244.87|247.96|245.36|248.21|245.61|246.6|244|0
1660122300000|2022-08-10 09:05:00|248.08|245.48|246.6|244|248.08|245.48|246.41|243.81|0
1660122600000|2022-08-10 09:10:00|246.59|243.99|246.84|244.24|247.21|244.61|246.59|243.99|0
1660122900000|2022-08-10 09:15:00|246.72|244.12|246.71|244.11|246.96|244.36|246.47|243.87|0
1660123200000|2022-08-10 09:20:00|246.59|243.99|246.09|243.49|246.59|243.99|246.09|243.49|0
1660123500000|2022-08-10 09:25:00|245.97|243.37|246.09|243.49|246.34|243.74|245.72|243.12|0
1660123800000|2022-08-10 09:30:00|246.03|243.43|245.97|243.37|246.22|243.62|245.72|243.12|0
1660124100000|2022-08-10 09:35:00|246.09|243.49|245.59|242.99|246.09|243.49|245.47|242.87|0
1660124400000|2022-08-10 09:40:00|245.72|243.12|245.72|243.12|246.09|243.49|245.47|242.87|0
1660124700000|2022-08-10 09:45:00|245.84|243.24|245.47|242.87|245.96|243.36|245.47|242.87|0
1660125000000|2022-08-10 09:50:00|245.53|242.93|245.22|242.62|245.53|242.93|244.73|242.13|0
1660125300000|2022-08-10 09:55:00|245.34|242.74|246.08|243.48|246.08|243.48|245.22|242.62|0
1660125600000|2022-08-10 10:00:00|246.01|243.41|245.27|242.67|246.08|243.48|245.09|242.49|0
1660125900000|2022-08-10 10:05:00|245.34|242.74|245.09|242.49|245.34|242.74|244.84|242.24|0
1660126200000|2022-08-10 10:10:00|244.97|242.37|245.58|242.98|245.58|242.98|244.84|242.24|0
1660126500000|2022-08-10 10:15:00|245.46|242.86|245.7|243.1|246.57|243.97|245.46|242.86|0
1660126800000|2022-08-10 10:20:00|245.82|243.22|245.57|242.97|245.82|243.22|245.14|242.54|0
1660127100000|2022-08-10 10:25:00|245.7|243.1|245.82|243.22|246.19|243.59|245.57|242.97|0
1660127400000|2022-08-10 10:30:00|245.88|243.28|245.32|242.72|245.88|243.28|245.08|242.48|0
1660127700000|2022-08-10 10:35:00|245.26|242.66|245.2|242.6|245.5|242.9|245.08|242.48|0
1660128000000|2022-08-10 10:40:00|245.13|242.53|244.46|241.86|245.32|242.72|244.46|241.86|0
1660128300000|2022-08-10 10:45:00|244.39|241.79|243.96|241.36|244.7|242.1|243.9|241.3|0
1660128600000|2022-08-10 10:50:00|244.09|241.49|244.45|241.85|244.58|241.98|243.96|241.36|0
1660128900000|2022-08-10 10:55:00|244.58|241.98|245.07|242.47|245.56|242.96|244.58|241.98|0
1660129200000|2022-08-10 11:00:00|245.19|242.59|245.8|243.2|245.86|243.26|244.57|241.97|0
1660129500000|2022-08-10 11:05:00|245.68|243.08|246.17|243.57|246.42|243.82|245.68|243.08|0
1660129800000|2022-08-10 11:10:00|246.3|243.7|245.55|242.95|246.42|243.82|245.55|242.95|0
1660130100000|2022-08-10 11:15:00|245.68|243.08|245.67|243.07|245.8|243.2|245.18|242.58|0
1660130400000|2022-08-10 11:20:00|245.55|242.95|246.17|243.57|246.41|243.81|245.3|242.7|0
1660130700000|2022-08-10 11:25:00|246.29|243.69|245.55|242.95|246.29|243.69|245.55|242.95|0
1660131000000|2022-08-10 11:30:00|245.61|243.01|246.53|243.93|246.53|243.93|245.42|242.82|0
1660131300000|2022-08-10 11:35:00|246.41|243.81|246.04|243.44|246.53|243.93|245.91|243.31|0
1660131600000|2022-08-10 11:40:00|245.91|243.31|246.28|243.68|246.41|243.81|245.79|243.19|0
1660131900000|2022-08-10 11:45:00|246.4|243.8|246.15|243.55|246.4|243.8|245.78|243.18|0
1660132200000|2022-08-10 11:50:00|246.28|243.68|246.15|243.55|246.77|244.17|246.03|243.43|0
1660132500000|2022-08-10 11:55:00|246.28|243.68|247.26|244.66|247.39|244.79|246.27|243.67|0
1660132800000|2022-08-10 12:00:00|247.39|244.79|247.44|244.84|247.63|245.03|246.77|244.17|0
1660133100000|2022-08-10 12:05:00|247.51|244.91|248.13|245.53|249.12|246.52|247.51|244.91|0
1660133400000|2022-08-10 12:10:00|248.25|245.65|248.56|245.96|249.29|246.69|248.25|245.65|0
1660133700000|2022-08-10 12:15:00|249.05|246.45|248.55|245.95|249.05|246.45|247.81|245.21|0
1660134000000|2022-08-10 12:20:00|248.43|245.83|247.31|244.71|248.92|246.32|247.31|244.71|0
1660134300000|2022-08-10 12:25:00|247.43|244.83|248.48|245.88|250.54|247.94|247.06|244.46|0
1660134600000|2022-08-10 12:30:00|247.93|245.33|274.35|271.75|278.97|276.37|247.93|245.33|0
1660134900000|2022-08-10 12:35:00|274.62|272.02|274.37|271.77|281.55|278.95|272|269.4|0
1660135200000|2022-08-10 12:40:00|274.9|272.3|274.89|272.29|277.54|274.94|273.97|271.37|0
1660135500000|2022-08-10 12:45:00|274.76|272.16|276.35|273.75|277.81|275.21|273.97|271.37|0
1660135800000|2022-08-10 12:50:00|276.21|273.61|274.49|271.89|276.48|273.88|274.36|271.76|0
1660136100000|2022-08-10 12:55:00|275.02|272.42|273.17|270.57|275.42|272.82|272.65|270.05|0
1660136400000|2022-08-10 13:00:00|272.91|270.31|274.09|271.49|274.62|272.02|272.25|269.65|0
1660136700000|2022-08-10 13:05:00|273.83|271.23|275|272.4|275.26|272.66|273.17|270.57|0
1660137000000|2022-08-10 13:10:00|274.87|272.27|272.63|270.03|274.87|272.27|272.37|269.77|0
1660137300000|2022-08-10 13:15:00|272.5|269.9|274.86|272.26|275.39|272.79|272.5|269.9|0
1660137600000|2022-08-10 13:20:00|274.73|272.13|274.33|271.73|275.32|272.72|273.81|271.21|0
1660137900000|2022-08-10 13:25:00|274.46|271.86|276.83|274.23|278.03|275.43|273.94|271.34|0
1660138200000|2022-08-10 13:30:00|277.36|274.76|272.36|269.76|277.36|274.76|272.23|269.63|0
1660138500000|2022-08-10 13:35:00|272.62|270.02|269.75|267.15|273.54|270.94|269.75|267.15|0
1660138800000|2022-08-10 13:40:00|270.33|267.73|274.46|271.86|275.11|272.51|269.36|266.76|0
1660139100000|2022-08-10 13:45:00|274.85|272.25|277.49|274.89|277.88|275.28|274.72|272.12|0
1660139400000|2022-08-10 13:50:00|277.88|275.28|273.27|270.67|278.02|275.42|273.14|270.54|0
1660139700000|2022-08-10 13:55:00|273.4|270.8|274.71|272.11|275.24|272.64|272.22|269.62|0
1660140000000|2022-08-10 14:00:00|274.32|271.72|275.76|273.16|276.69|274.09|273.14|270.54|0
1660140300000|2022-08-10 14:05:00|276.03|273.43|273.85|271.25|276.69|274.09|272.49|269.89|0
1660140600000|2022-08-10 14:10:00|273.98|271.38|270.57|267.97|274.64|272.04|269.65|267.05|0
1660140900000|2022-08-10 14:15:00|270.44|267.84|268.09|265.49|271.22|268.62|267.96|265.36|0
1660141200000|2022-08-10 14:20:00|267.83|265.23|268.08|265.48|268.87|266.27|265.1|262.5|0
1660141500000|2022-08-10 14:25:00|268.21|265.61|270.23|267.63|270.3|267.7|268.15|265.55|0
1660141800000|2022-08-10 14:30:00|269.91|267.31|272.53|269.93|272.66|270.06|269.25|266.65|0
1660142100000|2022-08-10 14:35:00|272.66|270.06|272.52|269.92|273.45|270.85|272.13|269.53|0
1660142400000|2022-08-10 14:40:00|272.66|270.06|274.63|272.03|275.29|272.69|272.39|269.79|0
1660142700000|2022-08-10 14:45:00|274.76|272.16|274.23|271.63|275.68|273.08|273.84|271.24|0
1660143000000|2022-08-10 14:50:00|274.49|271.89|274.76|272.16|275.81|273.21|274.23|271.63|0
1660143300000|2022-08-10 14:55:00|274.62|272.02|275.81|273.21|276.08|273.48|274.62|272.02|0
1660143600000|2022-08-10 15:00:00|276.08|273.48|281|278.4|281|278.4|276.08|273.48|0
1660143900000|2022-08-10 15:05:00|281.13|278.53|280.73|278.13|282.47|279.87|279.93|277.33|0
1660144200000|2022-08-10 15:10:00|280.86|278.26|278.46|275.86|280.86|278.26|277|274.4|0
1660144500000|2022-08-10 15:15:00|278.59|275.99|278.12|275.52|278.86|276.26|276.6|274|0
1660144800000|2022-08-10 15:20:00|278.25|275.65|279.98|277.38|280.12|277.52|277.99|275.39|0
1660145100000|2022-08-10 15:25:00|279.85|277.25|279.18|276.58|280.11|277.51|278.78|276.18|0
1660145400000|2022-08-10 15:30:00|279.31|276.71|279.31|276.71|280.91|278.31|279.18|276.58|0
1660145700000|2022-08-10 15:35:00|279.44|276.84|277.98|275.38|279.58|276.98|277.19|274.59|0
1660146000000|2022-08-10 15:40:00|277.85|275.25|279.17|276.57|279.57|276.97|277.71|275.11|0
1660146300000|2022-08-10 15:45:00|279.04|276.44|279.84|277.24|280.24|277.64|277.98|275.38|0
1660146600000|2022-08-10 15:50:00|279.7|277.1|280.37|277.77|280.64|278.04|278.24|275.64|0
1660146900000|2022-08-10 15:55:00|280.5|277.9|280.77|278.17|281.04|278.44|279.97|277.37|0
1660147200000|2022-08-10 16:00:00|280.63|278.03|280.5|277.9|281.7|279.1|280.1|277.5|0
1660147500000|2022-08-10 16:05:00|280.36|277.76|279.03|276.43|280.36|277.76|278.1|275.5|0
1660147800000|2022-08-10 16:10:00|279.16|276.56|278.5|275.9|279.43|276.83|278.5|275.9|0
1660148100000|2022-08-10 16:15:00|278.36|275.76|275.45|272.85|278.89|276.29|274.92|272.32|0
1660148400000|2022-08-10 16:20:00|275.18|272.58|275.31|272.71|275.71|273.11|274|271.4|0
1660148700000|2022-08-10 16:25:00|275.44|272.84|276.37|273.77|276.63|274.03|274.39|271.79|0
1660149000000|2022-08-10 16:30:00|276.5|273.9|276.96|274.36|277.29|274.69|275.84|273.24|0
1660149300000|2022-08-10 16:35:00|277.03|274.43|275.33|272.73|277.82|275.22|274.93|272.33|0
1660149600000|2022-08-10 16:40:00|275.46|272.86|275.46|272.86|275.99|273.39|274.4|271.8|0
1660149900000|2022-08-10 16:45:00|275.59|272.99|274.79|272.19|275.72|273.12|274|271.4|0
1660150200000|2022-08-10 16:50:00|274.66|272.06|275.59|272.99|275.85|273.25|273.87|271.27|0
1660150500000|2022-08-10 16:55:00|275.72|273.12|275.85|273.25|275.98|273.38|274.79|272.19|0
1660150800000|2022-08-10 17:00:00|275.72|273.12|274.52|271.92|275.72|273.12|274|271.4|0
1660151100000|2022-08-10 17:05:00|274.39|271.79|275.98|273.38|276.11|273.51|274.13|271.53|0
1660151400000|2022-08-10 17:10:00|276.11|273.51|277.04|274.44|277.31|274.71|276.11|273.51|0
1660151700000|2022-08-10 17:15:00|277.17|274.57|277.44|274.84|277.84|275.24|276.64|274.04|0
1660152000000|2022-08-10 17:20:00|277.3|274.7|278.1|275.5|278.1|275.5|276.37|273.77|0
1660152300000|2022-08-10 17:25:00|277.97|275.37|275.7|273.1|278.1|275.5|275.57|272.97|0
1660152600000|2022-08-10 17:30:00|275.57|272.97|275.7|273.1|276.63|274.03|274.25|271.65|0
1660152900000|2022-08-10 17:35:00|275.83|273.23|276.76|274.16|276.76|274.16|275.3|272.7|0
1660153200000|2022-08-10 17:40:00|276.63|274.03|277.69|275.09|277.69|275.09|276.36|273.76|0
1660153500000|2022-08-10 17:45:00|277.82|275.22|279.42|276.82|279.42|276.82|277.42|274.82|0
1660153800000|2022-08-10 17:50:00|279.56|276.96|279.29|276.69|279.69|277.09|278.62|276.02|0
1660154100000|2022-08-10 17:55:00|279.42|276.82|277.82|275.22|279.55|276.95|277.02|274.42|0
1660154400000|2022-08-10 18:00:00|277.95|275.35|278.75|276.15|278.75|276.15|276.89|274.29|0
1660154700000|2022-08-10 18:05:00|278.62|276.02|277.68|275.08|278.88|276.28|277.15|274.55|0
1660155000000|2022-08-10 18:10:00|277.55|274.95|276.08|273.48|278.08|275.48|276.08|273.48|0
1660155300000|2022-08-10 18:15:00|276.22|273.62|276.21|273.61|277.01|274.41|275.95|273.35|0
1660155600000|2022-08-10 18:20:00|276.08|273.48|276.21|273.61|277.14|274.54|275.95|273.35|0
1660155900000|2022-08-10 18:25:00|276.34|273.74|276.21|273.61|276.87|274.27|275.94|273.34|0
1660156200000|2022-08-10 18:30:00|276.34|273.74|276.21|273.61|276.47|273.87|274.62|272.02|0
1660156500000|2022-08-10 18:35:00|276.27|273.67|276.2|273.6|277.14|274.54|275.67|273.07|0
1660156800000|2022-08-10 18:40:00|276.34|273.74|276.6|274|277.13|274.53|276.07|273.47|0
1660157100000|2022-08-10 18:45:00|276.73|274.13|274.21|271.61|276.87|274.27|274.21|271.61|0
1660157400000|2022-08-10 18:50:00|273.82|271.22|274.08|271.48|275.14|272.54|273.81|271.21|0
1660157700000|2022-08-10 18:55:00|273.95|271.35|272.89|270.29|274.48|271.88|272.62|270.02|0
1660158000000|2022-08-10 19:00:00|272.62|270.02|274.47|271.87|274.47|271.87|272.1|269.5|0
1660158300000|2022-08-10 19:05:00|274.6|272|273.15|270.55|274.74|272.14|272.75|270.15|0
1660158600000|2022-08-10 19:10:00|273.02|270.42|274.73|272.13|275.13|272.53|273.02|270.42|0
1660158900000|2022-08-10 19:15:00|275|272.4|275.39|272.79|275.66|273.06|273.81|271.21|0
1660159200000|2022-08-10 19:20:00|275.52|272.92|276.72|274.12|276.85|274.25|275.13|272.53|0
1660159500000|2022-08-10 19:25:00|276.85|274.25|277.25|274.65|277.65|275.05|276.18|273.58|0
1660159800000|2022-08-10 19:30:00|276.85|274.25|277.38|274.78|277.38|274.78|276.31|273.71|0
1660160100000|2022-08-10 19:35:00|277.24|274.64|279.64|277.04|279.91|277.31|277.24|274.64|0
1660160400000|2022-08-10 19:40:00|279.78|277.18|281.38|278.78|281.51|278.91|278.84|276.24|0
1660160700000|2022-08-10 19:45:00|281.11|278.51|279.9|277.3|281.38|278.78|279.24|276.64|0
1660161000000|2022-08-10 19:50:00|279.77|277.17|280.17|277.57|280.3|277.7|278.43|275.83|0
1660161300000|2022-08-10 19:55:00|280.04|277.44|280.56|277.96|280.97|278.37|278.55|275.95|0
1660161600000|2022-08-10 20:00:00|280.02|277.42|279.75|277.15|281.09|278.49|279.75|277.15|0
1660161900000|2022-08-10 20:05:00|279.88|277.28|280.02|277.42|280.15|277.55|279.62|277.02|0
1660162200000|2022-08-10 20:10:00|279.88|277.28|279.48|276.88|280.28|277.68|279.35|276.75|0
1660162500000|2022-08-10 20:15:00|279.71|276.91|280.78|277.98|280.91|278.11|279.71|276.91|0
1660162800000|2022-08-10 20:20:00|280.91|278.11|281.05|278.25|281.05|278.25|280.78|277.98|0
1660163100000|2022-08-10 20:25:00|280.91|278.11|281.45|278.65|281.45|278.65|280.91|278.11|0
1660163400000|2022-08-10 20:30:00|281.31|278.51|282.11|279.31|282.38|279.58|281.31|278.51|0
1660164000000|2022-08-10 20:40:00|281.98|279.18|281.97|279.17|282.24|279.44|281.84|279.04|0
1660164300000|2022-08-10 20:45:00|281.84|279.04|281.7|278.9|281.84|279.04|281.7|278.9|0
1660164600000|2022-08-10 20:50:00|281.57|278.77|281.57|278.77|281.57|278.77|281.57|278.77|0
1660164900000|2022-08-10 20:55:00|281.43|278.63|281.09|278.29|281.43|278.63|280.96|278.16|0
1660165200000|2022-08-10 21:00:00|281.07|278.27|281.18|278.38|281.18|278.38|280.97|278.17|0
1660165500000|2022-08-10 21:05:00|281.16|278.36|281.12|278.32|281.16|278.36|281.04|278.24|0
1660165800000|2022-08-10 21:10:00|281.1|278.3|281.08|278.28|281.16|278.36|281.04|278.24|0
1660166100000|2022-08-10 21:15:00|281.1|278.3|281.12|278.32|281.21|278.41|281.1|278.3|0
1660166400000|2022-08-10 21:20:00|281.1|278.3|281.12|278.32|281.13|278.33|281.04|278.24|0
1660166700000|2022-08-10 21:25:00|281.13|278.33|281.01|278.21|281.13|278.33|280.94|278.14|0
1660167000000|2022-08-10 21:30:00|281.03|278.23|280.68|277.88|281.03|278.23|280.68|277.88|0
1660167300000|2022-08-10 21:35:00|280.52|277.72|280.76|277.96|280.85|278.05|280.52|277.72|0
1660167600000|2022-08-10 21:40:00|280.73|277.93|280.75|277.95|280.75|277.95|280.73|277.93|0
1660167900000|2022-08-10 21:45:00|280.73|277.93|280.97|278.17|280.97|278.17|280.73|277.93|0
1660168200000|2022-08-10 21:50:00|280.81|278.01|280.82|278.02|280.82|278.02|280.75|277.95|0
1660168500000|2022-08-10 21:55:00|280.75|277.95|280.94|278.14|281|278.2|280.73|277.93|0
1660168800000|2022-08-10 22:00:00|281.07|278.27|280.2|277.4|281.07|278.27|279.8|277|0
1660169100000|2022-08-10 22:05:00|280.07|277.27|279.73|276.93|280.33|277.53|279.66|276.86|0
1660169400000|2022-08-10 22:10:00|279.66|276.86|279.66|276.86|279.8|277|279.26|276.46|0
1660169700000|2022-08-10 22:15:00|279.53|276.73|279.39|276.59|279.72|276.92|279.39|276.59|0
1660170000000|2022-08-10 22:20:00|279.32|276.52|279.92|277.12|280.06|277.26|279.32|276.52|0
1660170300000|2022-08-10 22:25:00|279.79|276.99|279.52|276.72|279.92|277.12|279.52|276.72|0
1660170600000|2022-08-10 22:30:00|279.39|276.59|279.38|276.58|279.52|276.72|279.25|276.45|0
1660170900000|2022-08-10 22:35:00|279.32|276.52|279.12|276.32|279.38|276.58|278.98|276.18|0
1660171200000|2022-08-10 22:40:00|279.18|276.38|279.51|276.71|279.78|276.98|278.98|276.18|0
1660171500000|2022-08-10 22:45:00|279.38|276.58|279.11|276.31|279.51|276.71|279.11|276.31|0
1660171800000|2022-08-10 22:50:00|279.24|276.44|279.24|276.44|279.24|276.44|279.11|276.31|0
1660172100000|2022-08-10 22:55:00|279.31|276.51|279.51|276.71|279.51|276.71|279.31|276.51|0
1660172400000|2022-08-10 23:00:00|279.37|276.57|280.44|277.64|280.71|277.91|279.37|276.57|0
1660172700000|2022-08-10 23:05:00|280.5|277.7|280.57|277.77|280.71|277.91|280.37|277.57|0
1660173000000|2022-08-10 23:10:00|280.71|277.91|280.7|277.9|280.84|278.04|280.44|277.64|0
1660173300000|2022-08-10 23:15:00|280.57|277.77|280.43|277.63|280.7|277.9|280.3|277.5|0
1660173600000|2022-08-10 23:20:00|280.3|277.5|280.3|277.5|280.57|277.77|280.1|277.3|0
1660173900000|2022-08-10 23:25:00|280.43|277.63|280.43|277.63|280.97|278.17|280.43|277.63|0
1660174200000|2022-08-10 23:30:00|280.3|277.5|280.43|277.63|280.7|277.9|280.3|277.5|0
1660174500000|2022-08-10 23:35:00|280.3|277.5|280.3|277.5|280.3|277.5|280.03|277.23|0
1660174800000|2022-08-10 23:40:00|280.43|277.63|280.7|277.9|280.83|278.03|280.3|277.5|0
1660175100000|2022-08-10 23:45:00|280.56|277.76|280.89|278.09|281.23|278.43|280.56|277.76|0
1660175400000|2022-08-10 23:50:00|280.96|278.16|281.76|278.96|281.9|279.1|280.96|278.16|0
1660175700000|2022-08-10 23:55:00|281.69|278.89|281.63|278.83|282.3|279.5|281.36|278.56|0
1660176000000|2022-08-11 00:00:00|281.76|278.96|282.03|279.23|282.16|279.36|281.63|278.83|0
1660176300000|2022-08-11 00:05:00|282.16|279.36|282.03|279.23|282.43|279.63|281.62|278.82|0
1660176600000|2022-08-11 00:10:00|282.16|279.36|282.69|279.89|283.23|280.43|282.03|279.23|0
1660176900000|2022-08-11 00:15:00|282.83|280.03|285.39|282.59|285.93|283.13|282.76|279.96|0
1660177200000|2022-08-11 00:20:00|285.79|282.99|285.39|282.59|285.79|282.99|284.85|282.05|0
1660177500000|2022-08-11 00:25:00|285.25|282.45|285.52|282.72|286.06|283.26|285.25|282.45|0
1660177800000|2022-08-11 00:30:00|285.45|282.65|284.84|282.04|285.65|282.85|284.71|281.91|0
1660178100000|2022-08-11 00:35:00|284.77|281.97|284.43|281.63|284.77|281.97|284.43|281.63|0
1660178400000|2022-08-11 00:40:00|284.3|281.5|285.24|282.44|285.51|282.71|284.16|281.36|0
1660178700000|2022-08-11 00:45:00|285.38|282.58|285.3|282.5|285.51|282.71|285.24|282.44|0
1660179000000|2022-08-11 00:50:00|285.24|282.44|285.91|283.11|285.91|283.11|284.02|281.22|0
1660179300000|2022-08-11 00:55:00|287.27|284.47|286.72|283.92|287.27|284.47|286.32|283.52|0
1660179600000|2022-08-11 01:00:00|286.65|283.85|286.24|283.44|286.65|283.85|286.04|283.24|0
1660179900000|2022-08-11 01:05:00|286.31|283.51|287.13|284.33|287.26|284.46|286.18|283.38|0
1660180200000|2022-08-11 01:10:00|287.19|284.39|287.94|285.14|288.21|285.41|287.05|284.25|0
1660180500000|2022-08-11 01:15:00|288|285.2|286.99|284.19|288|285.2|286.99|284.19|0
1660180800000|2022-08-11 01:20:00|286.85|284.05|287.85|285.05|287.92|285.12|286.85|284.05|0
1660181100000|2022-08-11 01:25:00|287.79|284.99|287.92|285.12|288.12|285.32|287.79|284.99|0
1660181400000|2022-08-11 01:30:00|287.79|284.99|286.16|283.36|287.92|285.12|285.89|283.09|0
1660181700000|2022-08-11 01:35:00|286.29|283.49|286.56|283.76|286.7|283.9|285.89|283.09|0
1660182000000|2022-08-11 01:40:00|286.43|283.63|286.15|283.35|286.97|284.17|286.02|283.22|0
1660182300000|2022-08-11 01:45:00|286.22|283.42|286.15|283.35|286.42|283.62|286.02|283.22|0
1660182600000|2022-08-11 01:50:00|286.02|283.22|286.01|283.21|286.29|283.49|285.74|282.94|0
1660182900000|2022-08-11 01:55:00|285.88|283.08|286.01|283.21|286.01|283.21|285.61|282.81|0
1660183200000|2022-08-11 02:00:00|285.94|283.14|285.67|282.87|286.01|283.21|285.6|282.8|0
1660183500000|2022-08-11 02:05:00|285.74|282.94|285.47|282.67|285.74|282.94|285.33|282.53|0
1660183800000|2022-08-11 02:10:00|285.4|282.6|285.6|282.8|286.01|283.21|285.4|282.6|0
1660184100000|2022-08-11 02:15:00|285.73|282.93|285.73|282.93|285.87|283.07|285.6|282.8|0
1660184400000|2022-08-11 02:20:00|285.87|283.07|286.41|283.61|286.41|283.61|285.6|282.8|0
1660184700000|2022-08-11 02:25:00|286.54|283.74|286.95|284.15|287.35|284.55|286.54|283.74|0
1660185000000|2022-08-11 02:30:00|287.08|284.28|287.08|284.28|287.35|284.55|286.81|284.01|0
1660185300000|2022-08-11 02:35:00|286.94|284.14|286.81|284.01|287.08|284.28|286.67|283.87|0
1660185600000|2022-08-11 02:40:00|286.67|283.87|285.32|282.52|286.67|283.87|285.18|282.38|0
1660185900000|2022-08-11 02:45:00|285.45|282.65|285.31|282.51|285.45|282.65|285.31|282.51|0
1660186200000|2022-08-11 02:50:00|285.24|282.44|285.31|282.51|285.31|282.51|285.04|282.24|0
1660186500000|2022-08-11 02:55:00|285.24|282.44|285.51|282.71|285.58|282.78|285.18|282.38|0
1660186800000|2022-08-11 03:00:00|285.58|282.78|285.58|282.78|285.78|282.98|285.51|282.71|0
1660187100000|2022-08-11 03:05:00|285.64|282.84|285.85|283.05|286.12|283.32|285.58|282.78|0
1660187400000|2022-08-11 03:10:00|285.71|282.91|286.93|284.13|286.93|284.13|285.71|282.91|0
1660187700000|2022-08-11 03:15:00|287.06|284.26|286.65|283.85|287.47|284.67|286.52|283.72|0
1660188000000|2022-08-11 03:20:00|286.52|283.72|286.65|283.85|286.79|283.99|286.38|283.58|0
1660188300000|2022-08-11 03:25:00|286.79|283.99|287.19|284.39|287.19|284.39|286.65|283.85|0
1660188600000|2022-08-11 03:30:00|287.12|284.32|287.25|284.45|287.25|284.45|286.92|284.12|0
1660188900000|2022-08-11 03:35:00|287.32|284.52|287.32|284.52|287.73|284.93|287.05|284.25|0
1660189200000|2022-08-11 03:40:00|287.19|284.39|287.59|284.79|287.59|284.79|287.18|284.38|0
1660189500000|2022-08-11 03:45:00|287.45|284.65|287.32|284.52|287.45|284.65|286.91|284.11|0
1660189800000|2022-08-11 03:50:00|287.45|284.65|287.86|285.06|287.99|285.19|287.32|284.52|0
1660190100000|2022-08-11 03:55:00|287.92|285.12|287.18|284.38|287.92|285.12|286.91|284.11|0
1660190400000|2022-08-11 04:00:00|287.04|284.24|287.04|284.24|287.31|284.51|286.91|284.11|0
1660190700000|2022-08-11 04:05:00|287.17|284.37|287.17|284.37|287.58|284.78|286.9|284.1|0
1660191000000|2022-08-11 04:10:00|287.1|284.3|286.76|283.96|287.17|284.37|286.76|283.96|0
1660191300000|2022-08-11 04:15:00|286.9|284.1|286.76|283.96|286.9|284.1|286.63|283.83|0
1660191600000|2022-08-11 04:20:00|286.63|283.83|286.69|283.89|286.76|283.96|286.62|283.82|0
1660191900000|2022-08-11 04:25:00|286.62|283.82|286.69|283.89|286.76|283.96|286.35|283.55|0
1660192200000|2022-08-11 04:30:00|286.62|283.82|287.16|284.36|287.3|284.5|286.62|283.82|0
1660192500000|2022-08-11 04:35:00|287.3|284.5|286.48|283.68|287.3|284.5|286.48|283.68|0
1660192800000|2022-08-11 04:40:00|286.55|283.75|286.07|283.27|286.55|283.75|286.07|283.27|0
1660193100000|2022-08-11 04:45:00|286|283.2|285.67|282.87|286.34|283.54|285.67|282.87|0
1660193400000|2022-08-11 04:50:00|285.53|282.73|285.93|283.13|285.94|283.14|285.53|282.73|0
1660193700000|2022-08-11 04:55:00|286|283.2|285.53|282.73|286|283.2|285.53|282.73|0
1660194000000|2022-08-11 05:00:00|285.39|282.59|285.79|282.99|285.8|283|285.26|282.46|0
1660194300000|2022-08-11 05:05:00|285.86|283.06|285.93|283.13|286.47|283.67|285.79|282.99|0
1660194600000|2022-08-11 05:10:00|285.79|282.99|285.39|282.59|286.06|283.26|285.39|282.59|0
1660194900000|2022-08-11 05:15:00|285.45|282.65|285.58|282.78|285.66|282.86|285.38|282.58|0
1660195200000|2022-08-11 05:20:00|285.65|282.85|286.06|283.26|286.06|283.26|285.38|282.58|0
1660195500000|2022-08-11 05:25:00|286.33|283.53|286.12|283.32|286.33|283.53|285.51|282.71|0
1660195800000|2022-08-11 05:30:00|286.19|283.39|286.32|283.52|286.6|283.8|286.05|283.25|0
1660196100000|2022-08-11 05:35:00|286.46|283.66|286.73|283.93|286.86|284.06|286.19|283.39|0
1660196400000|2022-08-11 05:40:00|286.79|283.99|286.72|283.92|286.93|284.13|286.32|283.52|0
1660196700000|2022-08-11 05:45:00|286.86|284.06|286.72|283.92|287.13|284.33|286.59|283.79|0
1660197000000|2022-08-11 05:50:00|286.79|283.99|285.91|283.11|286.86|284.06|285.91|283.11|0
1660197300000|2022-08-11 05:55:00|285.77|282.97|286.58|283.78|286.58|283.78|285.77|282.97|0
1660197600000|2022-08-11 06:00:00|286.85|284.05|284.96|282.16|287.12|284.32|284.69|281.89|0
1660197900000|2022-08-11 06:05:00|284.82|282.02|285.5|282.7|285.63|282.83|284.42|281.62|0
1660198200000|2022-08-11 06:10:00|285.63|282.83|285.76|282.96|286.04|283.24|285.49|282.69|0
1660198500000|2022-08-11 06:15:00|285.63|282.83|287.12|284.32|287.25|284.45|285.49|282.69|0
1660198800000|2022-08-11 06:20:00|286.98|284.18|289.48|286.68|289.89|287.09|286.84|284.04|0
1660199100000|2022-08-11 06:25:00|289.34|286.54|288.8|286|289.54|286.74|288.39|285.59|0
1660199400000|2022-08-11 06:30:00|288.93|286.13|288.79|285.99|289.47|286.67|288.66|285.86|0
1660199700000|2022-08-11 06:35:00|288.93|286.13|291.92|289.12|292.06|289.26|288.93|286.13|0
1660200000000|2022-08-11 06:40:00|291.65|288.85|291.44|288.64|292.19|289.39|290.96|288.16|0
1660200300000|2022-08-11 06:45:00|291.51|288.71|291.64|288.84|292.05|289.25|291.24|288.44|0
1660200600000|2022-08-11 06:50:00|291.71|288.91|292.46|289.66|293.42|290.62|291.71|288.91|0
1660200900000|2022-08-11 06:55:00|292.19|289.39|290.96|288.16|292.19|289.39|290.82|288.02|0
1660201200000|2022-08-11 07:00:00|290.82|288.02|288.64|285.84|291.09|288.29|288.51|285.71|0
1660201500000|2022-08-11 07:05:00|288.54|285.94|288.68|286.08|289.22|286.62|288.14|285.54|0
1660201800000|2022-08-11 07:10:00|288.54|285.94|290.31|287.71|290.31|287.71|288.2|285.6|0
1660202100000|2022-08-11 07:15:00|290.17|287.57|289.76|287.16|290.85|288.25|289.62|287.02|0
1660202400000|2022-08-11 07:20:00|289.62|287.02|290.03|287.43|290.44|287.84|289.62|287.02|0
1660202700000|2022-08-11 07:25:00|289.76|287.16|287.58|284.98|290.09|287.49|287.58|284.98|0
1660203000000|2022-08-11 07:30:00|287.45|284.85|287.85|285.25|288.67|286.07|287.04|284.44|0
1660203300000|2022-08-11 07:35:00|287.99|285.39|287.44|284.84|287.99|285.39|286.9|284.3|0
1660203600000|2022-08-11 07:40:00|287.17|284.57|286.9|284.3|287.58|284.98|286.09|283.49|0
1660203900000|2022-08-11 07:45:00|286.77|284.17|286.36|283.76|287.17|284.57|286.09|283.49|0
1660204200000|2022-08-11 07:50:00|286.22|283.62|286.63|284.03|286.76|284.16|285.41|282.81|0
1660204500000|2022-08-11 07:55:00|286.49|283.89|287.09|284.49|287.44|284.84|286.49|283.89|0
1660204800000|2022-08-11 08:00:00|287.03|284.43|285.41|282.81|287.03|284.43|285.41|282.81|0
1660205100000|2022-08-11 08:05:00|284.93|282.33|285.4|282.8|285.81|283.21|284.73|282.13|0
1660205400000|2022-08-11 08:10:00|285.54|282.94|285.74|283.14|286.08|283.48|285.4|282.8|0
1660205700000|2022-08-11 08:15:00|285.54|282.94|286.62|284.02|286.75|284.15|285.54|282.94|0
1660206000000|2022-08-11 08:20:00|286.75|284.15|285.4|282.8|286.75|284.15|285.26|282.66|0
1660206300000|2022-08-11 08:25:00|285.46|282.86|284.59|281.99|285.53|282.93|284.45|281.85|0
1660206600000|2022-08-11 08:30:00|284.72|282.12|285.12|282.52|285.66|283.06|283.91|281.31|0
1660206900000|2022-08-11 08:35:00|285.26|282.66|284.92|282.32|285.93|283.33|284.85|282.25|0
1660207200000|2022-08-11 08:40:00|284.99|282.39|285.25|282.65|285.66|283.06|284.58|281.98|0
1660207500000|2022-08-11 08:45:00|285.12|282.52|284.58|281.98|285.25|282.65|284.31|281.71|0
1660207800000|2022-08-11 08:50:00|284.44|281.84|284.31|281.71|284.58|281.98|283.1|280.5|0
1660208100000|2022-08-11 08:55:00|284.17|281.57|286.06|283.46|286.19|283.59|284.04|281.44|0
1660208400000|2022-08-11 09:00:00|286.19|283.59|286.87|284.27|287.2|284.6|286.12|283.52|0
1660208700000|2022-08-11 09:05:00|286.8|284.2|285.78|283.18|287.68|285.08|285.65|283.05|0
1660209000000|2022-08-11 09:10:00|285.65|283.05|285.92|283.32|286.59|283.99|285.58|282.98|0
1660209300000|2022-08-11 09:15:00|285.71|283.11|286.32|283.72|286.86|284.26|285.51|282.91|0
1660209600000|2022-08-11 09:20:00|286.05|283.45|286.32|283.72|287.19|284.59|286.05|283.45|0
1660209900000|2022-08-11 09:25:00|286.05|283.45|287.14|284.54|287.48|284.88|285.92|283.32|0
1660210200000|2022-08-11 09:30:00|287.07|284.47|289.31|286.71|289.31|286.71|286.93|284.33|0
1660210500000|2022-08-11 09:35:00|289.37|286.77|288.63|286.03|289.85|287.25|288.49|285.89|0
1660210800000|2022-08-11 09:40:00|288.76|286.16|289.44|286.84|289.58|286.98|287.81|285.21|0
1660211100000|2022-08-11 09:45:00|289.5|286.9|289.91|287.31|290.18|287.58|288.9|286.3|0
1660211400000|2022-08-11 09:50:00|289.98|287.38|289.16|286.56|290.12|287.52|289.03|286.43|0
1660211700000|2022-08-11 09:55:00|289.03|286.43|288.89|286.29|289.43|286.83|288.62|286.02|0
1660212000000|2022-08-11 10:00:00|289.03|286.43|287.87|285.27|289.03|286.43|287.53|284.93|0
1660212300000|2022-08-11 10:05:00|287.8|285.2|287.26|284.66|287.94|285.34|287.19|284.59|0
1660212600000|2022-08-11 10:10:00|287.19|284.59|287.86|285.26|287.93|285.33|287.12|284.52|0
1660212900000|2022-08-11 10:15:00|287.8|285.2|287.39|284.79|287.86|285.26|286.85|284.25|0
1660213200000|2022-08-11 10:20:00|287.45|284.85|286.98|284.38|287.45|284.85|286.58|283.98|0
1660213500000|2022-08-11 10:25:00|286.91|284.31|287.65|285.05|287.79|285.19|286.64|284.04|0
1660213800000|2022-08-11 10:30:00|287.52|284.92|288.2|285.6|288.6|286|287.52|284.92|0
1660214100000|2022-08-11 10:35:00|288.33|285.73|287.92|285.32|288.33|285.73|286.97|284.37|0
1660214400000|2022-08-11 10:40:00|288.06|285.46|287.24|284.64|288.33|285.73|287.24|284.64|0
1660214700000|2022-08-11 10:45:00|287.38|284.78|288.05|285.45|288.87|286.27|287.38|284.78|0
1660215000000|2022-08-11 10:50:00|288.19|285.59|287.91|285.31|288.25|285.65|286.97|284.37|0
1660215300000|2022-08-11 10:55:00|288.05|285.45|288.32|285.72|289.14|286.54|287.91|285.31|0
1660215600000|2022-08-11 11:00:00|288.46|285.86|288.59|285.99|288.59|285.99|287.64|285.04|0
1660215900000|2022-08-11 11:05:00|288.52|285.92|289.4|286.8|289.4|286.8|288.52|285.92|0
1660216200000|2022-08-11 11:10:00|289.27|286.67|288.99|286.39|289.4|286.8|288.18|285.58|0
1660216500000|2022-08-11 11:15:00|289.13|286.53|289.4|286.8|289.54|286.94|288.72|286.12|0
1660216800000|2022-08-11 11:20:00|289.53|286.93|288.17|285.57|289.53|286.93|288.04|285.44|0
1660217100000|2022-08-11 11:25:00|288.44|285.84|289.53|286.93|289.53|286.93|288.44|285.84|0
1660217400000|2022-08-11 11:30:00|289.39|286.79|289.94|287.34|290.21|287.61|289.26|286.66|0
1660217700000|2022-08-11 11:35:00|290.07|287.47|291.98|289.38|292.25|289.65|289.93|287.33|0
1660218000000|2022-08-11 11:40:00|291.84|289.24|291.7|289.1|291.98|289.38|291.16|288.56|0
1660218300000|2022-08-11 11:45:00|291.84|289.24|291.56|288.96|292.25|289.65|291.16|288.56|0
1660218600000|2022-08-11 11:50:00|291.43|288.83|292.19|289.59|293.12|290.52|291.29|288.69|0
1660218900000|2022-08-11 11:55:00|292.05|289.45|292.19|289.59|292.33|289.73|291.37|288.77|0
1660219200000|2022-08-11 12:00:00|292.33|289.73|293.69|291.09|294.65|292.05|292.33|289.73|0
1660219500000|2022-08-11 12:05:00|293.83|291.23|293.55|290.95|293.96|291.36|293.14|290.54|0
1660219800000|2022-08-11 12:10:00|293.41|290.81|295.19|292.59|295.2|292.6|293.41|290.81|0
1660220100000|2022-08-11 12:15:00|294.92|292.32|295.6|293|296.16|293.56|294.92|292.32|0
1660220400000|2022-08-11 12:20:00|295.74|293.14|296.02|293.42|296.57|293.97|295.33|292.73|0
1660220700000|2022-08-11 12:25:00|295.88|293.28|295.74|293.14|296.29|293.69|295.46|292.86|0
1660221000000|2022-08-11 12:30:00|296.01|293.41|294.77|292.17|300.5|297.9|294.09|291.49|0
1660221300000|2022-08-11 12:35:00|294.64|292.04|298.08|295.48|298.63|296.03|293.68|291.08|0
1660221600000|2022-08-11 12:40:00|298.21|295.61|297.94|295.34|298.63|296.03|297.25|294.65|0
1660221900000|2022-08-11 12:45:00|298|295.4|298.9|296.3|299.45|296.85|297.38|294.78|0
1660222200000|2022-08-11 12:50:00|298.76|296.16|299.31|296.71|300.42|297.82|298.21|295.61|0
1660222500000|2022-08-11 12:55:00|299.38|296.78|300.97|298.37|301.81|299.21|299.31|296.71|0
1660222800000|2022-08-11 13:00:00|301.11|298.51|299.59|296.99|301.11|298.51|299.31|296.71|0
1660223100000|2022-08-11 13:05:00|299.72|297.12|299.17|296.57|299.72|297.12|298.48|295.88|0
1660223400000|2022-08-11 13:10:00|299.03|296.43|299.17|296.57|299.17|296.57|298.2|295.6|0
1660223700000|2022-08-11 13:15:00|299.03|296.43|297.78|295.18|299.03|296.43|297.51|294.91|0
1660224000000|2022-08-11 13:20:00|297.92|295.32|297.35|294.75|298.8|296.2|296.94|294.34|0
1660224300000|2022-08-11 13:25:00|297.42|294.82|298.73|296.13|299.28|296.68|297.21|294.61|0
1660224600000|2022-08-11 13:30:00|299|296.4|295.21|292.61|299.56|296.96|295.21|292.61|0
1660224900000|2022-08-11 13:35:00|294.87|292.27|296.52|293.92|297.21|294.61|294.73|292.13|0
1660225200000|2022-08-11 13:40:00|296.65|294.05|297.62|295.02|299.69|297.09|296.24|293.64|0
1660225500000|2022-08-11 13:45:00|297.34|294.74|299.83|297.23|300.94|298.34|296.3|293.7|0
1660225800000|2022-08-11 13:50:00|300.1|297.5|300.8|298.2|301.63|299.03|299|296.4|0
1660226100000|2022-08-11 13:55:00|300.93|298.33|303.92|301.32|306.12|303.52|299.13|296.53|0
1660226400000|2022-08-11 14:00:00|304.05|301.45|306.42|303.82|306.98|304.38|304.05|301.45|0
1660226700000|2022-08-11 14:05:00|306.56|303.96|307.39|304.79|308.93|306.33|306.56|303.96|0
1660227000000|2022-08-11 14:10:00|307.67|305.07|308.79|306.19|309.63|307.03|307.39|304.79|0
1660227300000|2022-08-11 14:15:00|308.93|306.33|312.44|309.84|313|310.4|308.79|306.19|0
1660227600000|2022-08-11 14:20:00|312.3|309.7|308.78|306.18|312.44|309.84|308.64|306.04|0
1660227900000|2022-08-11 14:25:00|308.92|306.32|307.24|304.64|309.34|306.74|307.24|304.64|0
1660228200000|2022-08-11 14:30:00|307.38|304.78|309.34|306.74|309.9|307.3|307.38|304.78|0
1660228500000|2022-08-11 14:35:00|309.48|306.88|296|293.4|313.13|310.53|295.72|293.12|0
1660228800000|2022-08-11 14:40:00|296.14|293.54|306.87|304.27|309.1|306.5|295.72|293.12|0
1660229100000|2022-08-11 14:45:00|307.01|304.41|304.96|302.36|307.01|304.41|303.57|300.97|0
1660229400000|2022-08-11 14:50:00|304.82|302.22|307.04|304.44|307.18|304.58|304.54|301.94|0
1660229700000|2022-08-11 14:55:00|306.77|304.17|305.79|303.19|307.18|304.58|304.68|302.08|0
1660230000000|2022-08-11 15:00:00|305.65|303.05|302.59|299.99|305.93|303.33|302.59|299.99|0
1660230300000|2022-08-11 15:05:00|302.45|299.85|297.77|295.17|303.29|300.69|296.4|293.8|0
1660230600000|2022-08-11 15:10:00|297.08|294.48|295.2|292.6|298.59|295.99|294.79|292.19|0
1660230900000|2022-08-11 15:15:00|295.34|292.74|290.69|288.09|297.26|294.66|290.69|288.09|0
1660231200000|2022-08-11 15:20:00|290.82|288.22|294.51|291.91|294.92|292.32|290.82|288.22|0
1660231500000|2022-08-11 15:25:00|294.37|291.77|295.47|292.87|295.74|293.14|293.14|290.54|0
1660231800000|2022-08-11 15:30:00|295.33|292.73|294.64|292.04|296.56|293.96|294.64|292.04|0
1660232100000|2022-08-11 15:35:00|294.78|292.18|294.23|291.63|295.6|293|292.73|290.13|0
1660232400000|2022-08-11 15:40:00|294.09|291.49|294.77|292.17|296.01|293.41|293.27|290.67|0
1660232700000|2022-08-11 15:45:00|294.64|292.04|292.58|289.98|294.91|292.31|291.63|289.03|0
1660233000000|2022-08-11 15:50:00|292.31|289.71|292.04|289.44|292.86|290.26|289.32|286.72|0
1660233300000|2022-08-11 15:55:00|292.17|289.57|292.17|289.57|293.54|290.94|291.22|288.62|0
1660233600000|2022-08-11 16:00:00|292.03|289.43|292.44|289.84|293.81|291.21|291.76|289.16|0
1660233900000|2022-08-11 16:05:00|292.58|289.98|290.94|288.34|292.99|290.39|290.67|288.07|0
1660234200000|2022-08-11 16:10:00|290.8|288.2|290.8|288.2|291.89|289.29|289.58|286.98|0
1660234500000|2022-08-11 16:15:00|290.94|288.34|292.16|289.56|293.39|290.79|289.71|287.11|0
1660234800000|2022-08-11 16:20:00|292.3|289.7|291.07|288.47|292.43|289.83|290.53|287.93|0
1660235100000|2022-08-11 16:25:00|290.93|288.33|294.34|291.74|294.34|291.74|290.8|288.2|0
1660235400000|2022-08-11 16:30:00|294.21|291.61|296.26|293.66|296.54|293.94|294.07|291.47|0
1660235700000|2022-08-11 16:35:00|296.12|293.52|295.3|292.7|296.67|294.07|295.3|292.7|0
1660236000000|2022-08-11 16:40:00|295.16|292.56|295.02|292.42|295.57|292.97|294.47|291.87|0
1660236300000|2022-08-11 16:45:00|294.88|292.28|294.75|292.15|295.16|292.56|293.65|291.05|0
1660236600000|2022-08-11 16:50:00|294.61|292.01|296.25|293.65|296.39|293.79|294.47|291.87|0
1660236900000|2022-08-11 16:55:00|296.12|293.52|296.18|293.58|296.66|294.06|295.43|292.83|0
1660237200000|2022-08-11 17:00:00|296.39|293.79|294.6|292|296.8|294.2|294.05|291.45|0
1660237500000|2022-08-11 17:05:00|294.46|291.86|294.25|291.65|295.97|293.37|294.19|291.59|0
1660237800000|2022-08-11 17:10:00|294.33|291.73|296.11|293.51|296.66|294.06|294.19|291.59|0
1660238100000|2022-08-11 17:15:00|296.38|293.78|298.72|296.12|299.27|296.67|295.83|293.23|0
1660238400000|2022-08-11 17:20:00|298.58|295.98|297.89|295.29|299.55|296.95|297.34|294.74|0
1660238700000|2022-08-11 17:25:00|297.75|295.15|296.79|294.19|298.17|295.57|296.24|293.64|0
1660239000000|2022-08-11 17:30:00|296.65|294.05|294.59|291.99|297.2|294.6|294.59|291.99|0
1660239300000|2022-08-11 17:35:00|294.73|292.13|295.68|293.08|296.37|293.77|294.73|292.13|0
1660239600000|2022-08-11 17:40:00|295.82|293.22|296.09|293.49|297.33|294.73|295.13|292.53|0
1660239900000|2022-08-11 17:45:00|295.68|293.08|294.17|291.57|295.96|293.36|293.9|291.3|0
1660240200000|2022-08-11 17:50:00|294.03|291.43|293.48|290.88|295.27|292.67|292.8|290.2|0
1660240500000|2022-08-11 17:55:00|293.35|290.75|293.89|291.29|293.89|291.29|292.8|290.2|0
1660240800000|2022-08-11 18:00:00|293.62|291.02|290.75|288.15|293.62|291.02|289.94|287.34|0
1660241100000|2022-08-11 18:05:00|290.48|287.88|289.66|287.06|290.75|288.15|289.53|286.93|0
1660241400000|2022-08-11 18:10:00|289.93|287.33|288.17|285.57|290.34|287.74|287.76|285.16|0
1660241700000|2022-08-11 18:15:00|288.03|285.43|290.47|287.87|290.88|288.28|287.49|284.89|0
1660242000000|2022-08-11 18:20:00|290.34|287.74|289.93|287.33|290.47|287.87|288.44|285.84|0
1660242300000|2022-08-11 18:25:00|289.79|287.19|289.79|287.19|290.47|287.87|289.11|286.51|0
1660242600000|2022-08-11 18:30:00|289.65|287.05|286.81|284.21|290.06|287.46|286.54|283.94|0
1660242900000|2022-08-11 18:35:00|286.94|284.34|286.67|284.07|288.16|285.56|286.27|283.67|0
1660243200000|2022-08-11 18:40:00|286.54|283.94|286.13|283.53|287.08|284.48|285.05|282.45|0
1660243500000|2022-08-11 18:45:00|285.99|283.39|285.18|282.58|286.53|283.93|284.78|282.18|0
1660243800000|2022-08-11 18:50:00|285.32|282.72|280.89|278.29|285.32|282.72|280.89|278.29|0
1660244100000|2022-08-11 18:55:00|281.03|278.43|284.1|281.5|284.78|282.18|280.89|278.29|0
1660244400000|2022-08-11 19:00:00|283.97|281.37|283.83|281.23|284.37|281.77|282.49|279.89|0
1660244700000|2022-08-11 19:05:00|283.7|281.1|282.76|280.16|283.83|281.23|280.89|278.29|0
1660245000000|2022-08-11 19:10:00|282.89|280.29|280.45|277.85|283.43|280.83|278.31|275.71|0
1660245300000|2022-08-11 19:15:00|280.18|277.58|282.05|279.45|282.58|279.98|279.64|277.04|0
1660245600000|2022-08-11 19:20:00|281.91|279.31|280.98|278.38|282.85|280.25|280.98|278.38|0
1660245900000|2022-08-11 19:25:00|280.84|278.24|282.04|279.44|282.71|280.11|280.84|278.24|0
1660246200000|2022-08-11 19:30:00|282.18|279.58|283.79|281.19|284.32|281.72|281.11|278.51|0
1660246500000|2022-08-11 19:35:00|283.65|281.05|280.7|278.1|283.65|281.05|280.17|277.57|0
1660246800000|2022-08-11 19:40:00|280.57|277.97|280.17|277.57|281.64|279.04|279.77|277.17|0
1660247100000|2022-08-11 19:45:00|280.3|277.7|280.03|277.43|280.56|277.96|278.7|276.1|0
1660247400000|2022-08-11 19:50:00|278.96|276.36|283.11|280.51|283.24|280.64|278.96|276.36|0
1660247700000|2022-08-11 19:55:00|282.84|280.24|282.7|280.1|283.37|280.77|280.43|277.83|0
1660248000000|2022-08-11 20:00:00|284.18|281.58|285.66|283.06|285.66|283.06|284.04|281.44|0
1660248300000|2022-08-11 20:05:00|285.52|282.92|284.98|282.38|285.66|283.06|284.85|282.25|0
1660248600000|2022-08-11 20:10:00|284.85|282.25|284.84|282.24|285.52|282.92|284.44|281.84|0
1660248900000|2022-08-11 20:15:00|285.35|282.55|285.48|282.68|285.62|282.82|285.08|282.28|0
1660249200000|2022-08-11 20:20:00|285.62|282.82|285.95|283.15|286.15|283.35|285.48|282.68|0
1660249500000|2022-08-11 20:25:00|286.02|283.22|287.1|284.3|287.1|284.3|286.02|283.22|0
1660249800000|2022-08-11 20:30:00|287.23|284.43|286.82|284.02|287.37|284.57|286.69|283.89|0
1660250100000|2022-08-11 20:35:00|286.69|283.89|285.88|283.08|286.82|284.02|285.88|283.08|0
1660250400000|2022-08-11 20:40:00|286.01|283.21|286.68|283.88|286.69|283.89|286.01|283.21|0
1660250700000|2022-08-11 20:45:00|286.55|283.75|286.41|283.61|286.68|283.88|286.28|283.48|0
1660251000000|2022-08-11 20:50:00|286.55|283.75|286.28|283.48|286.68|283.88|286.28|283.48|0
1660251300000|2022-08-11 20:55:00|286.14|283.34|286.74|283.94|286.88|284.08|286.14|283.34|0
1660251600000|2022-08-11 21:00:00|286.66|283.86|286.5|283.7|286.66|283.86|286.5|283.7|0
1660251900000|2022-08-11 21:05:00|286.52|283.72|286.1|283.3|286.53|283.73|286.06|283.26|0
1660252200000|2022-08-11 21:10:00|286.12|283.32|286.04|283.24|286.26|283.46|286|283.2|0
1660252500000|2022-08-11 21:15:00|286.06|283.26|286.36|283.56|286.51|283.71|286|283.2|0
1660252800000|2022-08-11 21:20:00|286.45|283.65|286.31|283.51|286.45|283.65|286.1|283.3|0
1660253100000|2022-08-11 21:25:00|286.29|283.49|286.35|283.55|286.39|283.59|286.23|283.43|0
1660253400000|2022-08-11 21:30:00|286.33|283.53|286.31|283.51|286.52|283.72|286.31|283.51|0
1660253700000|2022-08-11 21:35:00|286.29|283.49|286.23|283.43|286.29|283.49|286.23|283.43|0
1660254000000|2022-08-11 21:40:00|286.29|283.49|286.29|283.49|286.33|283.53|286.21|283.41|0
1660254300000|2022-08-11 21:45:00|286.28|283.48|286.22|283.42|286.28|283.48|286.2|283.4|0
1660254600000|2022-08-11 21:50:00|286.28|283.48|286.26|283.46|286.3|283.5|286.2|283.4|0
1660254900000|2022-08-11 21:55:00|286.24|283.44|286.49|283.69|286.51|283.71|286.22|283.42|0
1660255200000|2022-08-11 22:00:00|286.31|283.51|285.09|282.29|286.85|284.05|284.9|282.1|0
1660255500000|2022-08-11 22:05:00|285.23|282.43|285.3|282.5|285.5|282.7|285.03|282.23|0
1660255800000|2022-08-11 22:10:00|285.43|282.63|285.83|283.03|285.84|283.04|285.3|282.5|0
1660256100000|2022-08-11 22:15:00|285.97|283.17|284.62|281.82|286.24|283.44|284.62|281.82|0
1660256400000|2022-08-11 22:20:00|284.75|281.95|285.16|282.36|285.29|282.49|284.68|281.88|0
1660256700000|2022-08-11 22:25:00|285.02|282.22|284.62|281.82|285.02|282.22|284.48|281.68|0
1660257000000|2022-08-11 22:30:00|284.48|281.68|285.02|282.22|285.02|282.22|284.08|281.28|0
1660257300000|2022-08-11 22:35:00|284.88|282.08|284|281.2|284.88|282.08|283.8|281|0
1660257600000|2022-08-11 22:40:00|284.21|281.41|283.53|280.73|284.21|281.41|283.4|280.6|0
1660257900000|2022-08-11 22:45:00|283.4|280.6|283.93|281.13|284.07|281.27|283.4|280.6|0
1660258200000|2022-08-11 22:50:00|283.8|281|283.93|281.13|283.93|281.13|283.66|280.86|0
1660258500000|2022-08-11 22:55:00|284.2|281.4|284.33|281.53|284.33|281.53|284.06|281.26|0
1660258800000|2022-08-11 23:00:00|284.2|281.4|284.06|281.26|284.33|281.53|284.06|281.26|0
1660259100000|2022-08-11 23:05:00|283.93|281.13|284.26|281.46|284.33|281.53|283.66|280.86|0
1660259400000|2022-08-11 23:10:00|284.33|281.53|284.33|281.53|284.46|281.66|284.19|281.39|0
1660259700000|2022-08-11 23:15:00|284.46|281.66|284.19|281.39|284.46|281.66|284.06|281.26|0
1660260000000|2022-08-11 23:20:00|284.12|281.32|284.46|281.66|284.52|281.72|284.05|281.25|0
1660260300000|2022-08-11 23:25:00|284.59|281.79|284.99|282.19|285.13|282.33|284.59|281.79|0
1660260600000|2022-08-11 23:30:00|284.86|282.06|284.72|281.92|284.86|282.06|284.32|281.52|0
1660260900000|2022-08-11 23:35:00|284.59|281.79|284.72|281.92|284.99|282.19|284.45|281.65|0
1660261200000|2022-08-11 23:40:00|284.58|281.78|284.18|281.38|284.72|281.92|284.04|281.24|0
1660261500000|2022-08-11 23:45:00|284.31|281.51|284.58|281.78|284.99|282.19|284.18|281.38|0
1660261800000|2022-08-11 23:50:00|284.71|281.91|284.31|281.51|284.71|281.91|284.04|281.24|0
1660262100000|2022-08-11 23:55:00|284.17|281.37|284.58|281.78|284.84|282.04|284.04|281.24|0
1660262400000|2022-08-12 00:00:00|284.98|282.18|285.79|282.99|287.95|285.15|284.98|282.18|0
1660262700000|2022-08-12 00:05:00|286.06|283.26|284.3|281.5|286.06|283.26|284.17|281.37|0
1660263000000|2022-08-12 00:10:00|284.17|281.37|284.17|281.37|284.57|281.77|283.16|280.36|0
1660263300000|2022-08-12 00:15:00|284.03|281.23|284.43|281.63|285.04|282.24|283.89|281.09|0
1660263600000|2022-08-12 00:20:00|284.57|281.77|284.43|281.63|284.7|281.9|284.03|281.23|0
1660263900000|2022-08-12 00:25:00|284.49|281.69|284.02|281.22|284.7|281.9|283.76|280.96|0
1660264200000|2022-08-12 00:30:00|284.16|281.36|283.75|280.95|284.29|281.49|283.35|280.55|0
1660264500000|2022-08-12 00:35:00|283.48|280.68|282.81|280.01|283.48|280.68|282.54|279.74|0
1660264800000|2022-08-12 00:40:00|282.88|280.08|282.81|280.01|283.08|280.28|282.68|279.88|0
1660265100000|2022-08-12 00:45:00|282.54|279.74|281.47|278.67|282.54|279.74|281.4|278.6|0
1660265400000|2022-08-12 00:50:00|281.6|278.8|282|279.2|282.27|279.47|281.2|278.4|0
1660265700000|2022-08-12 00:55:00|281.93|279.13|281.6|278.8|282.27|279.47|281.6|278.8|0
1660266000000|2022-08-12 01:00:00|281.73|278.93|282.26|279.46|282.26|279.46|281.46|278.66|0
1660266300000|2022-08-12 01:05:00|282.19|279.39|282.06|279.26|282.66|279.86|282.06|279.26|0
1660266600000|2022-08-12 01:10:00|281.99|279.19|281.72|278.92|282.53|279.73|281.46|278.66|0
1660266900000|2022-08-12 01:15:00|281.59|278.79|282.66|279.86|283.06|280.26|281.59|278.79|0
1660267200000|2022-08-12 01:20:00|282.52|279.72|283.93|281.13|284|281.2|282.52|279.72|0
1660267500000|2022-08-12 01:25:00|283.87|281.07|284.4|281.6|284.4|281.6|283.73|280.93|0
1660267800000|2022-08-12 01:30:00|284.54|281.74|284.4|281.6|284.67|281.87|284.26|281.46|0
1660268100000|2022-08-12 01:35:00|284.26|281.46|284.67|281.87|284.67|281.87|284.13|281.33|0
1660268400000|2022-08-12 01:40:00|284.6|281.8|283.45|280.65|284.6|281.8|283.38|280.58|0
1660268700000|2022-08-12 01:45:00|283.59|280.79|283.59|280.79|284.05|281.25|283.32|280.52|0
1660269000000|2022-08-12 01:50:00|283.45|280.65|283.18|280.38|283.58|280.78|282.91|280.11|0
1660269300000|2022-08-12 01:55:00|283.05|280.25|283.04|280.24|283.58|280.78|282.64|279.84|0
1660269600000|2022-08-12 02:00:00|283.18|280.38|283.31|280.51|283.91|281.11|282.91|280.11|0
1660269900000|2022-08-12 02:05:00|283.18|280.38|283.98|281.18|284.25|281.45|283.04|280.24|0
1660270200000|2022-08-12 02:10:00|283.85|281.05|283.5|280.7|284.11|281.31|283.44|280.64|0
1660270500000|2022-08-12 02:15:00|283.57|280.77|283.84|281.04|284.25|281.45|283.57|280.77|0
1660270800000|2022-08-12 02:20:00|283.77|280.97|284.38|281.58|284.51|281.71|283.71|280.91|0
1660271100000|2022-08-12 02:25:00|284.24|281.44|283.3|280.5|284.38|281.58|283.3|280.5|0
1660271400000|2022-08-12 02:30:00|283.36|280.56|284.1|281.3|284.37|281.57|283.36|280.56|0
1660271700000|2022-08-12 02:35:00|284.24|281.44|283.83|281.03|284.51|281.71|283.7|280.9|0
1660272000000|2022-08-12 02:40:00|283.76|280.96|283.7|280.9|283.97|281.17|283.56|280.76|0
1660272300000|2022-08-12 02:45:00|283.83|281.03|284.1|281.3|284.1|281.3|283.56|280.76|0
1660272600000|2022-08-12 02:50:00|284.23|281.43|284.63|281.83|284.9|282.1|284.16|281.36|0
1660272900000|2022-08-12 02:55:00|284.77|281.97|284.9|282.1|285.17|282.37|284.63|281.83|0
1660273200000|2022-08-12 03:00:00|285.03|282.23|285.44|282.64|286.04|283.24|285.03|282.23|0
1660273500000|2022-08-12 03:05:00|285.3|282.5|285.3|282.5|285.57|282.77|285.03|282.23|0
1660273800000|2022-08-12 03:10:00|285.36|282.56|285.03|282.23|285.36|282.56|284.89|282.09|0
1660274100000|2022-08-12 03:15:00|285.09|282.29|285.03|282.23|285.57|282.77|284.82|282.02|0
1660274400000|2022-08-12 03:20:00|285.16|282.36|284.75|281.95|285.29|282.49|284.75|281.95|0
1660274700000|2022-08-12 03:25:00|284.62|281.82|284.89|282.09|285.02|282.22|284.48|281.68|0
1660275000000|2022-08-12 03:30:00|284.75|281.95|284.88|282.08|285.02|282.22|284.68|281.88|0
1660275300000|2022-08-12 03:35:00|284.81|282.01|284.75|281.95|284.88|282.08|284.21|281.41|0
1660275600000|2022-08-12 03:40:00|284.61|281.81|285.15|282.35|285.42|282.62|284.61|281.81|0
1660275900000|2022-08-12 03:45:00|285.21|282.41|285.28|282.48|285.42|282.62|285.01|282.21|0
1660276200000|2022-08-12 03:50:00|285.15|282.35|285.28|282.48|285.28|282.48|284.88|282.08|0
1660276500000|2022-08-12 03:55:00|285.21|282.41|285.41|282.61|285.61|282.81|285.21|282.41|0
1660276800000|2022-08-12 04:00:00|285.28|282.48|285.54|282.74|285.95|283.15|285.28|282.48|0
1660277100000|2022-08-12 04:05:00|285.68|282.88|285.54|282.74|285.68|282.88|285.27|282.47|0
1660277400000|2022-08-12 04:10:00|285.61|282.81|285.54|282.74|285.81|283.01|285.54|282.74|0
1660277700000|2022-08-12 04:15:00|285.68|282.88|285.4|282.6|285.68|282.88|285.13|282.33|0
1660278000000|2022-08-12 04:20:00|285.27|282.47|285.13|282.33|285.4|282.6|285.13|282.33|0
1660278300000|2022-08-12 04:25:00|285|282.2|285.4|282.6|285.67|282.87|285|282.2|0
1660278600000|2022-08-12 04:30:00|285.26|282.46|284.99|282.19|285.26|282.46|284.72|281.92|0
1660278900000|2022-08-12 04:35:00|285.4|282.6|285.53|282.73|285.8|283|285.26|282.46|0
1660279200000|2022-08-12 04:40:00|285.39|282.59|285.93|283.13|285.93|283.13|285.39|282.59|0
1660279500000|2022-08-12 04:45:00|285.8|283|285.39|282.59|285.8|283|285.26|282.46|0
1660279800000|2022-08-12 04:50:00|285.26|282.46|285.25|282.45|285.52|282.72|285.12|282.32|0
1660280100000|2022-08-12 04:55:00|285.12|282.32|284.71|281.91|285.18|282.38|284.71|281.91|0
1660280400000|2022-08-12 05:00:00|284.85|282.05|285.79|282.99|286.19|283.39|284.71|281.91|0
1660280700000|2022-08-12 05:05:00|285.65|282.85|285.52|282.72|286.06|283.26|285.38|282.58|0
1660281000000|2022-08-12 05:10:00|285.65|282.85|285.85|283.05|286.06|283.26|285.24|282.44|0
1660281300000|2022-08-12 05:15:00|285.65|282.85|285.24|282.44|285.92|283.12|284.84|282.04|0
1660281600000|2022-08-12 05:20:00|285.38|282.58|285.64|282.84|285.91|283.11|285.17|282.37|0
1660281900000|2022-08-12 05:25:00|285.71|282.91|285.98|283.18|286.45|283.65|285.64|282.84|0
1660282200000|2022-08-12 05:30:00|285.91|283.11|285.91|283.11|286.59|283.79|285.77|282.97|0
1660282500000|2022-08-12 05:35:00|286.04|283.24|285.91|283.11|286.31|283.51|285.37|282.57|0
1660282800000|2022-08-12 05:40:00|285.84|283.04|285.37|282.57|285.97|283.17|285.23|282.43|0
1660283100000|2022-08-12 05:45:00|285.5|282.7|285.5|282.7|285.63|282.83|285.23|282.43|0
1660283400000|2022-08-12 05:50:00|285.63|282.83|286.04|283.24|286.04|283.24|285.5|282.7|0
1660283700000|2022-08-12 05:55:00|286.17|283.37|286.57|283.77|286.85|284.05|286.17|283.37|0
1660284000000|2022-08-12 06:00:00|286.91|284.11|287.25|284.45|287.38|284.58|286.44|283.64|0
1660284300000|2022-08-12 06:05:00|287.31|284.51|288.33|285.53|288.47|285.67|287.31|284.51|0
1660284600000|2022-08-12 06:10:00|288.4|285.6|287.51|284.71|288.4|285.6|287.38|284.58|0
1660284900000|2022-08-12 06:15:00|287.44|284.64|287.24|284.44|287.65|284.85|287.24|284.44|0
1660285200000|2022-08-12 06:20:00|287.38|284.58|286.56|283.76|287.44|284.64|286.29|283.49|0
1660285500000|2022-08-12 06:25:00|286.7|283.9|286.97|284.17|287.1|284.3|286.56|283.76|0
1660285800000|2022-08-12 06:30:00|286.9|284.1|288.68|285.88|288.68|285.88|286.83|284.03|0
1660286100000|2022-08-12 06:35:00|288.81|286.01|288.4|285.6|288.81|286.01|288.13|285.33|0
1660286400000|2022-08-12 06:40:00|288.27|285.47|288.4|285.6|288.67|285.87|288.27|285.47|0
1660286700000|2022-08-12 06:45:00|288.54|285.74|287.86|285.06|288.54|285.74|287.59|284.79|0
1660287000000|2022-08-12 06:50:00|287.72|284.92|288.26|285.46|288.26|285.46|287.72|284.92|0
1660287300000|2022-08-12 06:55:00|288.4|285.6|289.21|286.41|289.97|287.17|288.06|285.26|0
1660287600000|2022-08-12 07:00:00|289.27|286.47|287.99|285.19|289.34|286.54|287.31|284.51|0
1660287900000|2022-08-12 07:05:00|287.89|285.29|287.88|285.28|288.83|286.23|287.75|285.15|0
1660288200000|2022-08-12 07:10:00|288.02|285.42|288.29|285.69|289.24|286.64|287.95|285.35|0
1660288500000|2022-08-12 07:15:00|288.42|285.82|289.16|286.56|289.16|286.56|287.61|285.01|0
1660288800000|2022-08-12 07:20:00|289.23|286.63|290.32|287.72|290.93|288.33|289.23|286.63|0
1660289100000|2022-08-12 07:25:00|290.18|287.58|293.04|290.44|293.04|290.44|289.77|287.17|0
1660289400000|2022-08-12 07:30:00|292.9|290.3|293.24|290.64|293.24|290.64|292.22|289.62|0
1660289700000|2022-08-12 07:35:00|293.31|290.71|294.27|291.67|294.47|291.87|292.76|290.16|0
1660290000000|2022-08-12 07:40:00|294.13|291.53|294.81|292.21|295.01|292.41|293.44|290.84|0
1660290300000|2022-08-12 07:45:00|294.95|292.35|295.77|293.17|296.25|293.65|294.81|292.21|0
1660290600000|2022-08-12 07:50:00|295.91|293.31|297|294.4|297.14|294.54|295.91|293.31|0
1660290900000|2022-08-12 07:55:00|296.87|294.27|295.9|293.3|297.14|294.54|295.77|293.17|0
1660291200000|2022-08-12 08:00:00|296.18|293.58|295.21|292.61|296.31|293.71|295.21|292.61|0
1660291500000|2022-08-12 08:05:00|295.14|292.54|294.66|292.06|295.35|292.75|294.53|291.93|0
1660291800000|2022-08-12 08:10:00|294.53|291.93|295.35|292.75|295.35|292.75|293.98|291.38|0
1660292100000|2022-08-12 08:15:00|295.21|292.61|295.34|292.74|295.48|292.88|294.93|292.33|0
1660292400000|2022-08-12 08:20:00|295.48|292.88|295.75|293.15|296.03|293.43|295.48|292.88|0
1660292700000|2022-08-12 08:25:00|295.62|293.02|296.16|293.56|296.3|293.7|295.34|292.74|0
1660293000000|2022-08-12 08:30:00|296.03|293.43|296.16|293.56|297.05|294.45|296.02|293.42|0
1660293300000|2022-08-12 08:35:00|296.02|293.42|296.57|293.97|296.71|294.11|295.89|293.29|0
1660293600000|2022-08-12 08:40:00|296.71|294.11|297.39|294.79|297.81|295.21|296.57|293.97|0
1660293900000|2022-08-12 08:45:00|297.26|294.66|297.76|295.16|298.8|296.2|296.57|293.97|0
1660294200000|2022-08-12 08:50:00|297.69|295.09|296.25|293.65|297.76|295.16|296.25|293.65|0
1660294500000|2022-08-12 08:55:00|296.39|293.79|295.29|292.69|296.39|293.79|295.01|292.41|0
1660294800000|2022-08-12 09:00:00|295.35|292.75|295.97|293.37|296.11|293.51|295.29|292.69|0
1660295100000|2022-08-12 09:05:00|295.9|293.3|295.28|292.68|296.25|293.65|294.87|292.27|0
1660295400000|2022-08-12 09:10:00|295.08|292.48|295.83|293.23|296.11|293.51|295.08|292.48|0
1660295700000|2022-08-12 09:15:00|295.42|292.82|295.55|292.95|296.1|293.5|295.28|292.68|0
1660296000000|2022-08-12 09:20:00|295.48|292.88|295.55|292.95|295.96|293.36|295.28|292.68|0
1660296300000|2022-08-12 09:25:00|295.69|293.09|294.86|292.26|295.69|293.09|294.73|292.13|0
1660296600000|2022-08-12 09:30:00|294.79|292.19|295.55|292.95|295.55|292.95|294.73|292.13|0
1660296900000|2022-08-12 09:35:00|295.48|292.88|296.23|293.63|296.23|293.63|295.34|292.74|0
1660297200000|2022-08-12 09:40:00|296.37|293.77|295.88|293.28|296.78|294.18|295.82|293.22|0
1660297500000|2022-08-12 09:45:00|295.95|293.35|296.29|293.69|296.64|294.04|295.82|293.22|0
1660297800000|2022-08-12 09:50:00|296.36|293.76|297.11|294.51|297.32|294.72|296.29|293.69|0
1660298100000|2022-08-12 09:55:00|297.18|294.58|296.56|293.96|297.6|295|296.5|293.9|0
1660298400000|2022-08-12 10:00:00|296.63|294.03|294.85|292.25|296.63|294.03|294.44|291.84|0
1660298700000|2022-08-12 10:05:00|294.71|292.11|294.16|291.56|294.71|292.11|293.89|291.29|0
1660299000000|2022-08-12 10:10:00|294.3|291.7|293.48|290.88|294.3|291.7|292.93|290.33|0
1660299300000|2022-08-12 10:15:00|293.34|290.74|292.38|289.78|293.61|291.01|292.25|289.65|0
1660299600000|2022-08-12 10:20:00|292.52|289.92|292.11|289.51|292.72|290.12|291.84|289.24|0
1660299900000|2022-08-12 10:25:00|291.97|289.37|292.65|290.05|292.93|290.33|291.97|289.37|0
1660300200000|2022-08-12 10:30:00|292.79|290.19|293.47|290.87|293.6|291|292.51|289.91|0
1660300500000|2022-08-12 10:35:00|293.6|291|292.51|289.91|293.6|291|292.51|289.91|0
1660300800000|2022-08-12 10:40:00|292.65|290.05|292.24|289.64|293.06|290.46|291.69|289.09|0
1660301100000|2022-08-12 10:45:00|292.1|289.5|291.73|289.13|292.51|289.91|291.19|288.59|0
1660301400000|2022-08-12 10:50:00|291.66|289.06|292.14|289.54|292.14|289.54|291.19|288.59|0
1660301700000|2022-08-12 10:55:00|292|289.4|291.32|288.72|292.14|289.54|290.43|287.83|0
1660302000000|2022-08-12 11:00:00|291.18|288.58|288.87|286.27|291.18|288.58|288.87|286.27|0
1660302300000|2022-08-12 11:05:00|288.74|286.14|289.41|286.81|289.55|286.95|288.19|285.59|0
1660302600000|2022-08-12 11:10:00|289.55|286.95|290.23|287.63|290.36|287.76|288.87|286.27|0
1660302900000|2022-08-12 11:15:00|290.09|287.49|289.54|286.94|290.23|287.63|289.14|286.54|0
1660303200000|2022-08-12 11:20:00|289.41|286.81|289.13|286.53|289.41|286.81|288.19|285.59|0
1660303500000|2022-08-12 11:25:00|289|286.4|290.22|287.62|290.36|287.76|288.86|286.26|0
1660303800000|2022-08-12 11:30:00|290.15|287.55|290.62|288.02|290.76|288.16|289.81|287.21|0
1660304100000|2022-08-12 11:35:00|290.49|287.89|290.76|288.16|291.03|288.43|290.35|287.75|0
1660304400000|2022-08-12 11:40:00|290.69|288.09|290.08|287.48|290.76|288.16|289.8|287.2|0
1660304700000|2022-08-12 11:45:00|289.94|287.34|289.8|287.2|290.89|288.29|289.73|287.13|0
1660305000000|2022-08-12 11:50:00|289.67|287.07|291.16|288.56|291.3|288.7|289.39|286.79|0
1660305300000|2022-08-12 11:55:00|291.3|288.7|291.02|288.42|291.7|289.1|290.89|288.29|0
1660305600000|2022-08-12 12:00:00|290.89|288.29|290.34|287.74|291.29|288.69|290.13|287.53|0
1660305900000|2022-08-12 12:05:00|290.2|287.6|290.75|288.15|290.75|288.15|289.66|287.06|0
1660306200000|2022-08-12 12:10:00|290.88|288.28|291.29|288.69|291.43|288.83|290.2|287.6|0
1660306500000|2022-08-12 12:15:00|291.42|288.82|293.2|290.6|293.2|290.6|291.42|288.82|0
1660306800000|2022-08-12 12:20:00|293.33|290.73|293.33|290.73|294.29|291.69|293.06|290.46|0
1660307100000|2022-08-12 12:25:00|293.47|290.87|292.51|289.91|293.47|290.87|292.51|289.91|0
1660307400000|2022-08-12 12:30:00|292.64|290.04|294.01|291.41|294.42|291.82|292.64|290.04|0
1660307700000|2022-08-12 12:35:00|294.28|291.68|294.56|291.96|294.69|292.09|293.74|291.14|0
1660308000000|2022-08-12 12:40:00|294.69|292.09|292.91|290.31|294.76|292.16|292.91|290.31|0
1660308300000|2022-08-12 12:45:00|292.77|290.17|293.73|291.13|293.87|291.27|292.09|289.49|0
1660308600000|2022-08-12 12:50:00|293.87|291.27|293.86|291.26|294.41|291.81|293.59|290.99|0
1660308900000|2022-08-12 12:55:00|293.73|291.13|294.41|291.81|294.55|291.95|293.45|290.85|0
1660309200000|2022-08-12 13:00:00|294.55|291.95|295.09|292.49|295.64|293.04|294.41|291.81|0
1660309500000|2022-08-12 13:05:00|294.96|292.36|294.41|291.81|295.5|292.9|294.41|291.81|0
1660309800000|2022-08-12 13:10:00|294.54|291.94|296.74|294.14|296.88|294.28|293.58|290.98|0
1660310100000|2022-08-12 13:15:00|296.6|294|295.36|292.76|296.6|294|295.09|292.49|0
1660310400000|2022-08-12 13:20:00|295.09|292.49|294.88|292.28|295.64|293.04|294.54|291.94|0
1660310700000|2022-08-12 13:25:00|294.81|292.21|294.12|291.52|295.22|292.62|294.12|291.52|0
1660311000000|2022-08-12 13:30:00|293.99|291.39|293.93|291.33|294.94|292.34|292.34|289.74|0
1660311300000|2022-08-12 13:35:00|293.79|291.19|294.75|292.15|295.02|292.42|291.06|288.46|0
1660311600000|2022-08-12 13:40:00|294.61|292.01|297.77|295.17|298.46|295.86|294.61|292.01|0
1660311900000|2022-08-12 13:45:00|298.04|295.44|293.1|290.5|298.04|295.44|292.55|289.95|0
1660312200000|2022-08-12 13:50:00|293.24|290.64|295.08|292.48|296.94|294.34|292.96|290.36|0
1660312500000|2022-08-12 13:55:00|295.01|292.41|297|294.4|297.55|294.95|294.19|291.59|0
1660312800000|2022-08-12 14:00:00|293.91|291.31|292|289.4|294.53|291.93|288.87|286.27|0
1660313100000|2022-08-12 14:05:00|292.27|289.67|293.64|291.04|295.14|292.54|289.96|287.36|0
1660313400000|2022-08-12 14:10:00|293.5|290.9|295.75|293.15|298.37|295.77|293.36|290.76|0
1660313700000|2022-08-12 14:15:00|296.17|293.57|299.33|296.73|299.47|296.87|294.66|292.06|0
1660314000000|2022-08-12 14:20:00|299.74|297.14|294.79|292.19|299.74|297.14|294.65|292.05|0
1660314300000|2022-08-12 14:25:00|294.92|292.32|294.92|292.32|295.33|292.73|292.73|290.13|0
1660314600000|2022-08-12 14:30:00|295.2|292.6|294.85|292.25|296.3|293.7|293.27|290.67|0
1660314900000|2022-08-12 14:35:00|294.23|291.63|292.58|289.98|296.43|293.83|291.76|289.16|0
1660315200000|2022-08-12 14:40:00|292.72|290.12|292.17|289.57|293.27|290.67|291.21|288.61|0
1660315500000|2022-08-12 14:45:00|292.31|289.71|291.89|289.29|293.27|290.67|290.66|288.06|0
1660315800000|2022-08-12 14:50:00|292.03|289.43|293.16|290.56|293.57|290.97|291.62|289.02|0
1660316100000|2022-08-12 14:55:00|293.02|290.42|293.98|291.38|294.25|291.65|292.2|289.6|0
1660316400000|2022-08-12 15:00:00|294.25|291.65|296.18|293.58|298.4|295.8|293.57|290.97|0
1660316700000|2022-08-12 15:05:00|296.32|293.72|295.49|292.89|297.15|294.55|294.66|292.06|0
1660317000000|2022-08-12 15:10:00|295.35|292.75|296.87|294.27|297.42|294.82|295.35|292.75|0
1660317300000|2022-08-12 15:15:00|296.73|294.13|299.08|296.48|300.06|297.46|295.9|293.3|0
1660317600000|2022-08-12 15:20:00|299.22|296.62|299.91|297.31|300.89|298.29|299.22|296.62|0
1660317900000|2022-08-12 15:25:00|299.77|297.17|299.47|296.87|301.75|299.15|299.47|296.87|0
1660318200000|2022-08-12 15:30:00|299.61|297.01|300.16|297.56|300.58|297.98|299.19|296.59|0
1660318500000|2022-08-12 15:35:00|300.02|297.42|300.71|298.11|301.55|298.95|299.88|297.28|0
1660318800000|2022-08-12 15:40:00|300.44|297.84|299.46|296.86|300.58|297.98|299.05|296.45|0
1660319100000|2022-08-12 15:45:00|299.32|296.72|299.6|297|300.71|298.11|299.18|296.58|0
1660319400000|2022-08-12 15:50:00|299.46|296.86|300.29|297.69|300.29|297.69|298.76|296.16|0
1660319700000|2022-08-12 15:55:00|300.43|297.83|299.38|296.78|301.13|298.53|299.18|296.58|0
1660320000000|2022-08-12 16:00:00|299.45|296.85|301.4|298.8|301.68|299.08|299.18|296.58|0
1660320300000|2022-08-12 16:05:00|301.54|298.94|302.37|299.77|302.37|299.77|301.05|298.45|0
1660320600000|2022-08-12 16:10:00|302.51|299.91|301.81|299.21|303.35|300.75|301.81|299.21|0
1660320900000|2022-08-12 16:15:00|301.95|299.35|302.65|300.05|303.07|300.47|301.95|299.35|0
1660321200000|2022-08-12 16:20:00|302.79|300.19|303.63|301.03|304.05|301.45|302.37|299.77|0
1660321500000|2022-08-12 16:25:00|303.77|301.17|304.04|301.44|304.04|301.44|302.93|300.33|0
1660321800000|2022-08-12 16:30:00|303.9|301.3|303.62|301.02|304.04|301.44|303.06|300.46|0
1660322100000|2022-08-12 16:35:00|303.76|301.16|303.62|301.02|304.46|301.86|303.34|300.74|0
1660322400000|2022-08-12 16:40:00|303.48|300.88|303.9|301.3|303.9|301.3|302.78|300.18|0
1660322700000|2022-08-12 16:45:00|304.04|301.44|304.18|301.58|304.46|301.86|303.76|301.16|0
1660323000000|2022-08-12 16:50:00|304.32|301.72|303.89|301.29|304.59|301.99|303.47|300.87|0
1660323300000|2022-08-12 16:55:00|304.03|301.43|303.61|301.01|304.17|301.57|303.33|300.73|0
1660323600000|2022-08-12 17:00:00|303.75|301.15|303.61|301.01|304.31|301.71|303.05|300.45|0
1660323900000|2022-08-12 17:05:00|303.75|301.15|305.29|302.69|305.29|302.69|303.47|300.87|0
1660324200000|2022-08-12 17:10:00|305.43|302.83|305.01|302.41|305.57|302.97|304.59|301.99|0
1660324500000|2022-08-12 17:15:00|305.15|302.55|305.56|302.96|305.71|303.11|304.86|302.26|0
1660324800000|2022-08-12 17:20:00|305.71|303.11|305.7|303.1|305.99|303.39|305.28|302.68|0
1660325100000|2022-08-12 17:25:00|306.12|303.52|305.7|303.1|306.41|303.81|305.42|302.82|0
1660325400000|2022-08-12 17:30:00|305.84|303.24|306.26|303.66|306.54|303.94|305.28|302.68|0
1660325700000|2022-08-12 17:35:00|306.4|303.8|305.84|303.24|306.54|303.94|305.42|302.82|0
1660326000000|2022-08-12 17:40:00|305.7|303.1|306.26|303.66|306.54|303.94|305.7|303.1|0
1660326300000|2022-08-12 17:45:00|306.4|303.8|306.68|304.08|306.82|304.22|306.12|303.52|0
1660326600000|2022-08-12 17:50:00|306.82|304.22|307.66|305.06|308.37|305.77|306.68|304.08|0
1660326900000|2022-08-12 17:55:00|307.52|304.92|307.24|304.64|307.66|305.06|306.81|304.21|0
1660327200000|2022-08-12 18:00:00|307.38|304.78|309.3|306.7|309.58|306.98|307.09|304.49|0
1660327500000|2022-08-12 18:05:00|309.15|306.55|309.01|306.41|309.3|306.7|308.59|305.99|0
1660327800000|2022-08-12 18:10:00|308.87|306.27|309.71|307.11|309.71|307.11|308.59|305.99|0
1660328100000|2022-08-12 18:15:00|309.57|306.97|310.13|307.53|310.56|307.96|309.43|306.83|0
1660328400000|2022-08-12 18:20:00|309.99|307.39|309.85|307.25|310.27|307.67|309.57|306.97|0
1660328700000|2022-08-12 18:25:00|309.99|307.39|311.26|308.66|311.4|308.8|309.57|306.97|0
1660329000000|2022-08-12 18:30:00|311.4|308.8|314.8|312.2|314.8|312.2|311.26|308.66|0
1660329300000|2022-08-12 18:35:00|314.66|312.06|313.24|310.64|314.66|312.06|313.02|310.42|0
1660329600000|2022-08-12 18:40:00|313.38|310.78|313.95|311.35|314.09|311.49|313.1|310.5|0
1660329900000|2022-08-12 18:45:00|313.8|311.2|314.09|311.49|314.37|311.77|313.8|311.2|0
1660330200000|2022-08-12 18:50:00|314.23|311.63|313.37|310.77|314.65|312.05|313.09|310.49|0
1660330500000|2022-08-12 18:55:00|313.23|310.63|314.22|311.62|314.51|311.91|312.95|310.35|0
1660330800000|2022-08-12 19:00:00|314.08|311.48|314.93|312.33|315.36|312.76|313.65|311.05|0
1660331100000|2022-08-12 19:05:00|314.79|312.19|316.21|313.61|316.57|313.97|314.79|312.19|0
1660331400000|2022-08-12 19:10:00|316.36|313.76|317.64|315.04|318.5|315.9|316.21|313.61|0
1660331700000|2022-08-12 19:15:00|317.5|314.9|318.35|315.75|318.92|316.32|317.21|314.61|0
1660332000000|2022-08-12 19:20:00|318.21|315.61|316.63|314.03|318.35|315.75|315.92|313.32|0
1660332300000|2022-08-12 19:25:00|316.49|313.89|317.75|315.15|318.03|315.43|315.38|312.78|0
1660332600000|2022-08-12 19:30:00|317.61|315.01|316.75|314.15|318.32|315.72|316.46|313.86|0
1660332900000|2022-08-12 19:35:00|316.89|314.29|317.17|314.57|317.75|315.15|316.46|313.86|0
1660333200000|2022-08-12 19:40:00|317.32|314.72|319.32|316.72|319.46|316.86|317.17|314.57|0
1660333500000|2022-08-12 19:45:00|319.03|316.43|319.31|316.71|319.31|316.71|317.31|314.71|0
1660333800000|2022-08-12 19:50:00|319.74|317.14|319.17|316.57|320.18|317.58|318.17|315.57|0
1660334100000|2022-08-12 19:55:00|319.31|316.71|322.1|319.5|322.97|320.37|318.12|315.52|0
1660334400000|2022-08-12 20:00:00|321.67|319.07|321.38|318.78|322.1|319.5|320.81|318.21|0
1660334700000|2022-08-12 20:05:00|321.24|318.64|321.36|318.76|321.38|318.78|320.52|317.92|0
1660335000000|2022-08-12 20:10:00|321.21|318.61|321.64|319.04|321.78|319.18|321.21|318.61|0
1660523700000|2022-08-15 00:35:00|316.91|314.11|316.34|313.54|316.91|314.11|316.34|313.54|0
1660524000000|2022-08-15 00:40:00|316.19|313.39|316.48|313.68|316.48|313.68|315.91|313.11|0
1660524300000|2022-08-15 00:45:00|316.54|313.74|317.04|314.24|317.19|314.39|316.33|313.53|0
1660524600000|2022-08-15 00:50:00|317.11|314.31|317.47|314.67|317.47|314.67|316.76|313.96|0
1660524900000|2022-08-15 00:55:00|317.4|314.6|316.75|313.95|317.61|314.81|316.75|313.95|0
1660525200000|2022-08-15 01:00:00|316.68|313.88|316.11|313.31|317.18|314.38|316.04|313.24|0
1660525500000|2022-08-15 01:05:00|316.04|313.24|315.25|312.45|316.18|313.38|315.25|312.45|0
1660525800000|2022-08-15 01:10:00|315.33|312.53|314.9|312.1|315.47|312.67|314.76|311.96|0
1660526100000|2022-08-15 01:15:00|314.97|312.17|315.61|312.81|315.61|312.81|314.9|312.1|0
1660526400000|2022-08-15 01:20:00|315.46|312.66|316.32|313.52|316.32|313.52|315.04|312.24|0
1660526700000|2022-08-15 01:25:00|316.46|313.66|316.6|313.8|316.67|313.87|316.03|313.23|0
1660527000000|2022-08-15 01:30:00|316.52|313.72|317.17|314.37|317.31|314.51|316.46|313.66|0
1660527300000|2022-08-15 01:35:00|317.31|314.51|317.16|314.36|317.88|315.08|317.16|314.36|0
1660527600000|2022-08-15 01:40:00|317.31|314.51|318.31|315.51|318.31|315.51|317.31|314.51|0
1660527900000|2022-08-15 01:45:00|318.23|315.43|318.73|315.93|319.16|316.36|318.09|315.29|0
1660528200000|2022-08-15 01:50:00|318.88|316.08|318.73|315.93|319.16|316.36|318.73|315.93|0
1660528500000|2022-08-15 01:55:00|318.87|316.07|319.01|316.21|319.01|316.21|318.44|315.64|0
1660528800000|2022-08-15 02:00:00|319.16|316.36|317.87|315.07|319.16|316.36|317.87|315.07|0
1660529100000|2022-08-15 02:05:00|317.72|314.92|317.44|314.64|317.87|315.07|317.15|314.35|0
1660529400000|2022-08-15 02:10:00|317.29|314.49|316.01|313.21|317.29|314.49|316.01|313.21|0
1660529700000|2022-08-15 02:15:00|315.93|313.13|315.15|312.35|316.15|313.35|315.15|312.35|0
1660530000000|2022-08-15 02:20:00|314.87|312.07|315.86|313.06|315.86|313.06|314.87|312.07|0
1660530300000|2022-08-15 02:25:00|315.72|312.92|315.86|313.06|316.15|313.35|315.5|312.7|0
1660530600000|2022-08-15 02:30:00|315.93|313.13|315.86|313.06|316|313.2|315.21|312.41|0
1660530900000|2022-08-15 02:35:00|315.78|312.98|315.57|312.77|315.86|313.06|315.57|312.77|0
1660531200000|2022-08-15 02:40:00|315.71|312.91|315.85|313.05|315.85|313.05|315.57|312.77|0
1660531500000|2022-08-15 02:45:00|315.78|312.98|315.42|312.62|315.85|313.05|315.21|312.41|0
1660531800000|2022-08-15 02:50:00|315.28|312.48|315.42|312.62|315.42|312.62|314.85|312.05|0
1660532100000|2022-08-15 02:55:00|315.56|312.76|315.28|312.48|315.56|312.76|314.99|312.19|0
1660532400000|2022-08-15 03:00:00|315.13|312.33|315.13|312.33|315.42|312.62|314.99|312.19|0
1660532700000|2022-08-15 03:05:00|314.99|312.19|315.7|312.9|315.98|313.18|314.99|312.19|0
1660533000000|2022-08-15 03:10:00|315.84|313.04|316.69|313.89|316.98|314.18|315.84|313.04|0
1660533300000|2022-08-15 03:15:00|316.84|314.04|316.55|313.75|316.84|314.04|316.26|313.46|0
1660533600000|2022-08-15 03:20:00|316.62|313.82|316.26|313.46|316.69|313.89|316.12|313.32|0
1660533900000|2022-08-15 03:25:00|316.4|313.6|316.54|313.74|316.69|313.89|316.4|313.6|0
1660534200000|2022-08-15 03:30:00|316.69|313.89|316.4|313.6|316.83|314.03|316.4|313.6|0
1660534500000|2022-08-15 03:35:00|316.26|313.46|316.25|313.45|316.4|313.6|315.83|313.03|0
1660534800000|2022-08-15 03:40:00|316.4|313.6|316.54|313.74|316.82|314.02|316.25|313.45|0
1660535100000|2022-08-15 03:45:00|316.39|313.59|316.39|313.59|316.68|313.88|316.25|313.45|0
1660535400000|2022-08-15 03:50:00|316.54|313.74|316.53|313.73|316.82|314.02|316.25|313.45|0
1660535700000|2022-08-15 03:55:00|316.68|313.88|316.53|313.73|316.68|313.88|316.25|313.45|0
1660536000000|2022-08-15 04:00:00|316.67|313.87|316.81|314.01|316.96|314.16|316.53|313.73|0
1660536300000|2022-08-15 04:05:00|316.88|314.08|316.53|313.73|316.88|314.08|316.38|313.58|0
1660536600000|2022-08-15 04:10:00|316.38|313.58|316.67|313.87|316.81|314.01|316.38|313.58|0
1660536900000|2022-08-15 04:15:00|316.81|314.01|316.95|314.15|316.95|314.15|316.67|313.87|0
1660537200000|2022-08-15 04:20:00|316.81|314.01|316.8|314|316.95|314.15|316.8|314|0
1660537500000|2022-08-15 04:25:00|316.95|314.15|316.95|314.15|317.02|314.22|316.8|314|0
1660537800000|2022-08-15 04:30:00|317.01|314.21|316.94|314.14|317.09|314.29|316.66|313.86|0
1660538100000|2022-08-15 04:35:00|316.8|314|316.94|314.14|317.08|314.28|316.8|314|0
1660538400000|2022-08-15 04:40:00|317.08|314.28|317.08|314.28|317.37|314.57|317.08|314.28|0
1660538700000|2022-08-15 04:45:00|317.22|314.42|316.91|314.11|317.22|314.42|316.65|313.85|0
1660539000000|2022-08-15 04:50:00|317.17|314.37|317.17|314.37|317.31|314.51|317.17|314.37|0
1660539300000|2022-08-15 04:55:00|317.31|314.51|317.17|314.37|317.31|314.51|317.17|314.37|0
1660539600000|2022-08-15 05:00:00|317.31|314.51|317.88|315.08|317.88|315.08|317.17|314.37|0
1660539900000|2022-08-15 05:05:00|317.73|314.93|317.16|314.36|318.31|315.51|317.16|314.36|0
1660540200000|2022-08-15 05:10:00|317.3|314.5|316.87|314.07|317.3|314.5|316.73|313.93|0
1660540500000|2022-08-15 05:15:00|317.02|314.22|316.73|313.93|317.02|314.22|316.73|313.93|0
1660540800000|2022-08-15 05:20:00|316.87|314.07|316.73|313.93|317.16|314.36|316.73|313.93|0
1660541100000|2022-08-15 05:25:00|316.58|313.78|316.44|313.64|316.73|313.93|316.16|313.36|0
1660541400000|2022-08-15 05:30:00|316.3|313.5|316.3|313.5|316.73|313.93|316.06|313.26|0
1660541700000|2022-08-15 05:35:00|316.44|313.64|316.98|314.18|316.98|314.18|316.37|313.57|0
1660542000000|2022-08-15 05:40:00|317.13|314.33|317.27|314.47|317.41|314.61|317.12|314.32|0
1660542300000|2022-08-15 05:45:00|317.12|314.32|317.12|314.32|317.27|314.47|316.84|314.04|0
1660542600000|2022-08-15 05:50:00|317.19|314.39|317.76|314.96|317.83|315.03|317.19|314.39|0
1660542900000|2022-08-15 05:55:00|317.69|314.89|318.26|315.46|318.4|315.6|317.55|314.75|0
1660543200000|2022-08-15 06:00:00|318.32|315.52|318.82|316.02|318.97|316.17|317.69|314.89|0
1660543500000|2022-08-15 06:05:00|318.89|316.09|318.11|315.31|319.04|316.24|318.11|315.31|0
1660543800000|2022-08-15 06:10:00|318.18|315.38|318.39|315.59|319.11|316.31|318.03|315.23|0
1660544100000|2022-08-15 06:15:00|318.32|315.52|318.68|315.88|319.25|316.45|318.32|315.52|0
1660544400000|2022-08-15 06:20:00|318.6|315.8|318.67|315.87|318.82|316.02|318.32|315.52|0
1660544700000|2022-08-15 06:25:00|318.82|316.02|318.24|315.44|318.96|316.16|318.24|315.44|0
1660545000000|2022-08-15 06:30:00|318.17|315.37|318.38|315.58|318.38|315.58|317.81|315.01|0
1660545300000|2022-08-15 06:35:00|318.24|315.44|317.67|314.87|318.24|315.44|317.67|314.87|0
1660545600000|2022-08-15 06:40:00|317.53|314.73|318.09|315.29|318.24|315.44|317.53|314.73|0
1660545900000|2022-08-15 06:45:00|318.24|315.44|317.81|315.01|318.38|315.58|317.66|314.86|0
1660546200000|2022-08-15 06:50:00|317.73|314.93|317.66|314.86|317.95|315.15|317.45|314.65|0
1660546500000|2022-08-15 06:55:00|317.52|314.72|317.8|315|317.94|315.14|317.38|314.58|0
1660546800000|2022-08-15 07:00:00|317.52|314.72|317.8|315|317.8|315|316.66|313.86|0
1660547100000|2022-08-15 07:05:00|317.7|315.1|316.27|313.67|317.98|315.38|316.13|313.53|0
1660547400000|2022-08-15 07:10:00|316.13|313.53|314.78|312.18|316.42|313.82|314.78|312.18|0
1660547700000|2022-08-15 07:15:00|314.85|312.25|314|311.4|314.85|312.25|313.5|310.9|0
1660548000000|2022-08-15 07:20:00|314.14|311.54|313.01|310.41|314.14|311.54|312.87|310.27|0
1660548300000|2022-08-15 07:25:00|313.15|310.55|313.29|310.69|313.5|310.9|312.44|309.84|0
1660548600000|2022-08-15 07:30:00|313.15|310.55|313.14|310.54|313.99|311.39|313.14|310.54|0
1660548900000|2022-08-15 07:35:00|313|310.4|311.31|308.71|313|310.4|311.31|308.71|0
1660549200000|2022-08-15 07:40:00|311.45|308.85|312.5|309.9|312.57|309.97|310.88|308.28|0
1660549500000|2022-08-15 07:45:00|312.57|309.97|312.43|309.83|312.78|310.18|312.15|309.55|0
1660549800000|2022-08-15 07:50:00|311.13|308.53|311.79|309.19|312.14|309.54|310.42|307.82|0
1660550100000|2022-08-15 07:55:00|311.65|309.05|310.44|307.84|311.65|309.05|310.24|307.64|0
1660550400000|2022-08-15 08:00:00|310.52|307.92|311.64|309.04|311.64|309.04|310.52|307.92|0
1660550700000|2022-08-15 08:05:00|311.78|309.18|312.63|310.03|313.27|310.67|311.78|309.18|0
1660551000000|2022-08-15 08:10:00|312.77|310.17|312.06|309.46|312.77|310.17|311.78|309.18|0
1660551300000|2022-08-15 08:15:00|312.2|309.6|311.78|309.18|312.27|309.67|311.35|308.75|0
1660551600000|2022-08-15 08:20:00|311.92|309.32|311.42|308.82|312.2|309.6|311.35|308.75|0
1660551900000|2022-08-15 08:25:00|311.35|308.75|312.76|310.16|312.76|310.16|311.35|308.75|0
1660552200000|2022-08-15 08:30:00|312.62|310.02|312.9|310.3|313.19|310.59|312.48|309.88|0
1660552500000|2022-08-15 08:35:00|312.97|310.37|313.25|310.65|313.25|310.65|312.76|310.16|0
1660552800000|2022-08-15 08:40:00|313.47|310.87|313.04|310.44|314.17|311.57|313.04|310.44|0
1660553100000|2022-08-15 08:45:00|313.11|310.51|312.61|310.01|313.11|310.51|312.47|309.87|0
1660553400000|2022-08-15 08:50:00|312.75|310.15|312.19|309.59|312.82|310.22|312.05|309.45|0
1660553700000|2022-08-15 08:55:00|312.04|309.44|311.48|308.88|312.19|309.59|311.4|308.8|0
1660554000000|2022-08-15 09:00:00|311.55|308.95|311.48|308.88|311.76|309.16|311.33|308.73|0
1660554300000|2022-08-15 09:05:00|311.47|308.87|311.33|308.73|311.62|309.02|311.05|308.45|0
1660554600000|2022-08-15 09:10:00|311.19|308.59|311.89|309.29|312.04|309.44|311.19|308.59|0
1660554900000|2022-08-15 09:15:00|311.96|309.36|310.9|308.3|312.32|309.72|310.48|307.88|0
1660555200000|2022-08-15 09:20:00|310.97|308.37|310.06|307.46|310.97|308.37|309.63|307.03|0
1660555500000|2022-08-15 09:25:00|310.2|307.6|309.91|307.31|310.26|307.66|309.35|306.75|0
1660555800000|2022-08-15 09:30:00|309.84|307.24|309.07|306.47|310.05|307.45|309.07|306.47|0
1660556100000|2022-08-15 09:35:00|309.21|306.61|308.64|306.04|309.21|306.61|308.36|305.76|0
1660556400000|2022-08-15 09:40:00|308.78|306.18|309.62|307.02|309.77|307.17|308.78|306.18|0
1660556700000|2022-08-15 09:45:00|309.77|307.17|310.11|307.51|310.47|307.87|309.48|306.88|0
1660557000000|2022-08-15 09:50:00|310.04|307.44|310.61|308.01|311.31|308.71|310.04|307.44|0
1660557300000|2022-08-15 09:55:00|310.89|308.29|310.89|308.29|311.17|308.57|310.6|308|0
1660557600000|2022-08-15 10:00:00|311.03|308.43|310.6|308|311.73|309.13|310.32|307.72|0
1660557900000|2022-08-15 10:05:00|310.67|308.07|310.32|307.72|310.74|308.14|310.18|307.58|0
1660558200000|2022-08-15 10:10:00|310.24|307.64|310.38|307.78|311.02|308.42|309.19|306.59|0
1660558500000|2022-08-15 10:15:00|310.32|307.72|310.74|308.14|310.74|308.14|310.03|307.43|0
1660558800000|2022-08-15 10:20:00|310.59|307.99|308.9|306.3|310.74|308.14|308.76|306.16|0
1660559100000|2022-08-15 10:25:00|309.04|306.44|308.83|306.23|309.89|307.29|308.83|306.23|0
1660559400000|2022-08-15 10:30:00|308.76|306.16|309.32|306.72|309.74|307.14|308.76|306.16|0
1660559700000|2022-08-15 10:35:00|309.46|306.86|309.6|307|309.88|307.28|309.32|306.72|0
1660560000000|2022-08-15 10:40:00|309.74|307.14|310.72|308.12|310.72|308.12|309.46|306.86|0
1660560300000|2022-08-15 10:45:00|310.51|307.91|312.13|309.53|312.28|309.68|310.3|307.7|0
1660560600000|2022-08-15 10:50:00|311.71|309.11|311.43|308.83|311.71|309.11|311|308.4|0
1660560900000|2022-08-15 10:55:00|311.57|308.97|311.85|309.25|312.13|309.53|311.43|308.83|0
1660561200000|2022-08-15 11:00:00|312.13|309.53|312.27|309.67|312.55|309.95|311.42|308.82|0
1660561500000|2022-08-15 11:05:00|312.13|309.53|312.27|309.67|312.55|309.95|311.84|309.24|0
1660561800000|2022-08-15 11:10:00|312.12|309.52|311.98|309.38|312.27|309.67|311.7|309.1|0
1660562100000|2022-08-15 11:15:00|311.84|309.24|311.84|309.24|311.98|309.38|311.84|309.24|0
1660562400000|2022-08-15 11:20:00|311.98|309.38|311.41|308.81|312.4|309.8|311.41|308.81|0
1660562700000|2022-08-15 11:25:00|311.13|308.53|311.69|309.09|311.69|309.09|311.06|308.46|0
1660563000000|2022-08-15 11:30:00|311.83|309.23|310.98|308.38|311.83|309.23|310.98|308.38|0
1660563300000|2022-08-15 11:35:00|311.12|308.52|311.26|308.66|311.41|308.81|310.98|308.38|0
1660563600000|2022-08-15 11:40:00|311.4|308.8|310.27|307.67|311.4|308.8|309.99|307.39|0
1660563900000|2022-08-15 11:45:00|310.13|307.53|308.72|306.12|310.42|307.82|308.58|305.98|0
1660564200000|2022-08-15 11:50:00|308.58|305.98|307.74|305.14|308.86|306.26|307.39|304.79|0
1660564500000|2022-08-15 11:55:00|308.02|305.42|309.28|306.68|309.35|306.75|308.02|305.42|0
1660564800000|2022-08-15 12:00:00|309.14|306.54|307.59|304.99|309.14|306.54|307.46|304.86|0
1660565100000|2022-08-15 12:05:00|307.73|305.13|308.01|305.41|308.15|305.55|307.45|304.85|0
1660565400000|2022-08-15 12:10:00|308.08|305.48|309.13|306.53|309.13|306.53|307.03|304.43|0
1660565700000|2022-08-15 12:15:00|309.28|306.68|309.98|307.38|310.12|307.52|308.99|306.39|0
1660566000000|2022-08-15 12:20:00|309.84|307.24|309.83|307.23|310.4|307.8|309.69|307.09|0
1660566300000|2022-08-15 12:25:00|309.69|307.09|310.96|308.36|311.38|308.78|309.55|306.95|0
1660566600000|2022-08-15 12:30:00|311.31|308.71|309.83|307.23|311.52|308.92|309.55|306.95|0
1660566900000|2022-08-15 12:35:00|309.69|307.09|307.07|304.47|309.69|307.09|306.42|303.82|0
1660567200000|2022-08-15 12:40:00|307|304.4|305.95|303.35|307.49|304.89|305.39|302.79|0
1660567500000|2022-08-15 12:45:00|306.09|303.49|305.33|302.73|306.17|303.57|304.32|301.72|0
1660567800000|2022-08-15 12:50:00|305.19|302.59|305.19|302.59|306.03|303.43|305.05|302.45|0
1660568100000|2022-08-15 12:55:00|305.05|302.45|304.63|302.03|305.33|302.73|304.49|301.89|0
1660568400000|2022-08-15 13:00:00|304.49|301.89|306.87|304.27|307.01|304.41|304.49|301.89|0
1660568700000|2022-08-15 13:05:00|307.01|304.41|307.14|304.54|307.57|304.97|306.59|303.99|0
1660569000000|2022-08-15 13:10:00|306.86|304.26|307.28|304.68|307.28|304.68|306.58|303.98|0
1660569300000|2022-08-15 13:15:00|307.35|304.75|307.42|304.82|308.12|305.52|307|304.4|0
1660569600000|2022-08-15 13:20:00|307.28|304.68|308.26|305.66|308.4|305.8|307.28|304.68|0
1660569900000|2022-08-15 13:25:00|308.12|305.52|309.1|306.5|309.38|306.78|308.12|305.52|0
1660570200000|2022-08-15 13:30:00|309.66|307.06|313.05|310.45|313.33|310.73|309.52|306.92|0
1660570500000|2022-08-15 13:35:00|313.33|310.73|314.32|311.72|314.75|312.15|312.2|309.6|0
1660570800000|2022-08-15 13:40:00|314.18|311.58|312.9|310.3|314.61|312.01|311.77|309.17|0
1660571100000|2022-08-15 13:45:00|313.05|310.45|314.6|312|316.45|313.85|313.05|310.45|0
1660571400000|2022-08-15 13:50:00|315.03|312.43|320.88|318.28|321.17|318.57|314.6|312|0
1660571700000|2022-08-15 13:55:00|321.02|318.42|322.03|319.43|324.19|321.59|320.16|317.56|0
1660572000000|2022-08-15 14:00:00|321.45|318.85|320.3|317.7|321.74|319.14|318.3|315.7|0
1660572300000|2022-08-15 14:05:00|320.16|317.56|319.87|317.27|321.16|318.56|318.58|315.98|0
1660572600000|2022-08-15 14:10:00|320.01|317.41|316.44|313.84|320.59|317.99|316.44|313.84|0
1660572900000|2022-08-15 14:15:00|316.58|313.98|316.3|313.7|317.29|314.69|315.87|313.27|0
1660573200000|2022-08-15 14:20:00|316.15|313.55|315.38|312.78|316.66|314.06|314.3|311.7|0
1660573500000|2022-08-15 14:25:00|315.09|312.49|317.51|314.91|317.8|315.2|315.09|312.49|0
1660573800000|2022-08-15 14:30:00|317.37|314.77|320.51|317.91|320.65|318.05|316.94|314.34|0
1660574100000|2022-08-15 14:35:00|320.37|317.77|318.36|315.76|320.51|317.91|318.08|315.48|0
1660574400000|2022-08-15 14:40:00|318.5|315.9|318.79|316.19|320.65|318.05|318.36|315.76|0
1660574700000|2022-08-15 14:45:00|318.64|316.04|316.5|313.9|319.64|317.04|316.5|313.9|0
1660575000000|2022-08-15 14:50:00|316.79|314.19|316.79|314.19|318.21|315.61|316.08|313.48|0
1660575300000|2022-08-15 14:55:00|316.93|314.33|316.36|313.76|317.36|314.76|315.36|312.76|0
1660575600000|2022-08-15 15:00:00|315.93|313.33|316.92|314.32|317.49|314.89|314.79|312.19|0
1660575900000|2022-08-15 15:05:00|317.07|314.47|316.21|313.61|318.63|316.03|315.64|313.04|0
1660576200000|2022-08-15 15:10:00|316.35|313.75|315.07|312.47|316.49|313.89|314.08|311.48|0
1660576500000|2022-08-15 15:15:00|315.21|312.61|316.77|314.17|317.06|314.46|315.21|312.61|0
1660576800000|2022-08-15 15:20:00|316.92|314.32|316.25|313.65|320.21|317.61|316.21|313.61|0
1660577100000|2022-08-15 15:25:00|316.39|313.79|317.11|314.51|317.11|314.51|315.54|312.94|0
1660577400000|2022-08-15 15:30:00|317.39|314.79|318.1|315.5|318.68|316.08|316.96|314.36|0
1660577700000|2022-08-15 15:35:00|318.25|315.65|320.25|317.65|320.4|317.8|318.1|315.5|0
1660578000000|2022-08-15 15:40:00|320.4|317.8|322.7|320.1|322.99|320.39|319.68|317.08|0
1660578300000|2022-08-15 15:45:00|322.84|320.24|326.02|323.42|326.03|323.43|322.84|320.24|0
1660578600000|2022-08-15 15:50:00|326.17|323.57|327.18|324.58|327.91|325.31|325.73|323.13|0
1660578900000|2022-08-15 15:55:00|327.04|324.44|326.75|324.15|328.06|325.46|326.31|323.71|0
1660579200000|2022-08-15 16:00:00|327.04|324.44|327.18|324.58|327.18|324.58|325.15|322.55|0
1660579500000|2022-08-15 16:05:00|327.33|324.73|325.87|323.27|327.33|324.73|325.87|323.27|0
1660579800000|2022-08-15 16:10:00|326.02|323.42|327.32|324.72|328.19|325.59|326.02|323.42|0
1660580100000|2022-08-15 16:15:00|327.18|324.58|327.97|325.37|329.7|327.1|327.03|324.43|0
1660580400000|2022-08-15 16:20:00|328.04|325.44|328.55|325.95|328.55|325.95|327.24|324.64|0
1660580700000|2022-08-15 16:25:00|328.4|325.8|329.56|326.96|329.86|327.26|328.11|325.51|0
1660581000000|2022-08-15 16:30:00|329.42|326.82|331.17|328.57|331.17|328.57|329.27|326.67|0
1660581300000|2022-08-15 16:35:00|331.02|328.42|329.85|327.25|331.38|328.78|329.85|327.25|0
1660581600000|2022-08-15 16:40:00|330.14|327.54|330.87|328.27|331.02|328.42|329.56|326.96|0
1660581900000|2022-08-15 16:45:00|330.72|328.12|330.79|328.19|331.81|329.21|329.99|327.39|0
1660582200000|2022-08-15 16:50:00|330.93|328.33|332.1|329.5|332.68|330.08|330.93|328.33|0
1660582500000|2022-08-15 16:55:00|332.24|329.64|332.83|330.23|333.41|330.81|331.95|329.35|0
1660582800000|2022-08-15 17:00:00|332.97|330.37|331.51|328.91|332.97|330.37|330.93|328.33|0
1660583100000|2022-08-15 17:05:00|331.8|329.2|333.41|330.81|333.85|331.25|331.8|329.2|0
1660583400000|2022-08-15 17:10:00|333.26|330.66|331.65|329.05|333.55|330.95|331.65|329.05|0
1660583700000|2022-08-15 17:15:00|331.8|329.2|330.48|327.88|332.23|329.63|330.48|327.88|0
1660584000000|2022-08-15 17:20:00|330.63|328.03|331.5|328.9|331.65|329.05|329.61|327.01|0
1660584300000|2022-08-15 17:25:00|331.65|329.05|331.64|329.04|332.38|329.78|331.06|328.46|0
1660584600000|2022-08-15 17:30:00|331.79|329.19|330.33|327.73|332.23|329.63|330.33|327.73|0
1660584900000|2022-08-15 17:35:00|330.62|328.02|329.16|326.56|331.2|328.6|329.16|326.56|0
1660585200000|2022-08-15 17:40:00|329.02|326.42|329.16|326.56|329.89|327.29|328.72|326.12|0
1660585500000|2022-08-15 17:45:00|329.01|326.41|330.47|327.87|330.61|328.01|328.87|326.27|0
1660585800000|2022-08-15 17:50:00|330.61|328.01|330.76|328.16|331.2|328.6|330.32|327.72|0
1660586100000|2022-08-15 17:55:00|330.9|328.3|331.34|328.74|331.48|328.88|330.61|328.01|0
1660586400000|2022-08-15 18:00:00|331.19|328.59|330.75|328.15|331.34|328.74|330.32|327.72|0
1660586700000|2022-08-15 18:05:00|330.61|328.01|329.29|326.69|331.48|328.88|329.15|326.55|0
1660587000000|2022-08-15 18:10:00|329.44|326.84|329.58|326.98|330.02|327.42|328.71|326.11|0
1660587300000|2022-08-15 18:15:00|329.73|327.13|331.48|328.88|331.48|328.88|329.73|327.13|0
1660587600000|2022-08-15 18:20:00|331.62|329.02|330.89|328.29|332.06|329.46|330.31|327.71|0
1660587900000|2022-08-15 18:25:00|330.74|328.14|331.62|329.02|331.62|329.02|329.72|327.12|0
1660588200000|2022-08-15 18:30:00|331.76|329.16|332.49|329.89|333.22|330.62|330.89|328.29|0
1660588500000|2022-08-15 18:35:00|332.64|330.04|333.37|330.77|333.37|330.77|332.34|329.74|0
1660588800000|2022-08-15 18:40:00|333.51|330.91|332.49|329.89|333.51|330.91|331.9|329.3|0
1660589100000|2022-08-15 18:45:00|332.34|329.74|333.36|330.76|333.36|330.76|331.76|329.16|0
1660589400000|2022-08-15 18:50:00|333.22|330.62|333.36|330.76|333.51|330.91|332.34|329.74|0
1660589700000|2022-08-15 18:55:00|333.51|330.91|333.36|330.76|333.95|331.35|333.21|330.61|0
1660590000000|2022-08-15 19:00:00|333.5|330.9|333.21|330.61|334.24|331.64|332.77|330.17|0
1660590300000|2022-08-15 19:05:00|333.36|330.76|332.18|329.58|333.8|331.2|331.89|329.29|0
1660590600000|2022-08-15 19:10:00|332.04|329.44|332.77|330.17|333.65|331.05|331.6|329|0
1660590900000|2022-08-15 19:15:00|332.91|330.31|334.08|331.48|334.38|331.78|332.77|330.17|0
1660591200000|2022-08-15 19:20:00|334.23|331.63|335.25|332.65|335.25|332.65|334.08|331.48|0
1660591500000|2022-08-15 19:25:00|335.11|332.51|334.96|332.36|335.25|332.65|333.79|331.19|0
1660591800000|2022-08-15 19:30:00|334.81|332.21|335.6|333|335.6|333|333.64|331.04|0
1660592100000|2022-08-15 19:35:00|335.46|332.86|335.16|332.56|335.46|332.86|334.58|331.98|0
1660592400000|2022-08-15 19:40:00|335.01|332.41|333.84|331.24|335.16|332.56|333.69|331.09|0
1660592700000|2022-08-15 19:45:00|333.99|331.39|335.6|333|335.6|333|333.84|331.24|0
1660593000000|2022-08-15 19:50:00|335.3|332.7|332.81|330.21|335.89|333.29|332.67|330.07|0
1660593300000|2022-08-15 19:55:00|332.37|329.77|332.52|329.92|333.83|331.23|331.93|329.33|0
1660593600000|2022-08-15 20:00:00|333.39|330.79|332.81|330.21|333.69|331.09|332.52|329.92|0
1660593900000|2022-08-15 20:05:00|332.73|330.13|332.22|329.62|333.1|330.5|332.22|329.62|0
1660594200000|2022-08-15 20:10:00|332.37|329.77|331.49|328.89|332.37|329.77|330.47|327.87|0
1660594500000|2022-08-15 20:15:00|331.59|328.79|331.88|329.08|332.17|329.37|331.44|328.64|0
1660594800000|2022-08-15 20:20:00|332.02|329.22|331.44|328.64|332.17|329.37|331.29|328.49|0
1660595100000|2022-08-15 20:25:00|331.29|328.49|331.58|328.78|331.73|328.93|330.71|327.91|0
1660595400000|2022-08-15 20:30:00|331.73|328.93|332.02|329.22|332.16|329.36|331.73|328.93|0
1660595700000|2022-08-15 20:35:00|332.16|329.36|332.16|329.36|332.23|329.43|331.87|329.07|0
1660596000000|2022-08-15 20:40:00|332.01|329.21|332.16|329.36|332.3|329.5|331.79|328.99|0
1660596300000|2022-08-15 20:45:00|332.3|329.5|331.57|328.77|332.3|329.5|331.57|328.77|0
1660596600000|2022-08-15 20:50:00|331.72|328.92|330.69|327.89|331.72|328.92|330.69|327.89|0
1660596900000|2022-08-15 20:55:00|330.84|328.04|331.07|328.27|331.49|328.69|330.69|327.89|0
1660597200000|2022-08-15 21:00:00|331.32|328.52|331.28|328.48|331.37|328.57|331.05|328.25|0
1660597500000|2022-08-15 21:05:00|331.43|328.63|331.38|328.58|331.56|328.76|331.28|328.48|0
1660597800000|2022-08-15 21:10:00|331.28|328.48|331.27|328.47|331.38|328.58|331.21|328.41|0
1660598100000|2022-08-15 21:15:00|331.25|328.45|331.27|328.47|331.27|328.47|331.23|328.43|0
1660598400000|2022-08-15 21:20:00|331.23|328.43|331.29|328.49|331.34|328.54|331.23|328.43|0
1660598700000|2022-08-15 21:25:00|331.31|328.51|331.33|328.53|331.33|328.53|331.29|328.49|0
1660599000000|2022-08-15 21:30:00|331.31|328.51|331.01|328.21|331.31|328.51|331.01|328.21|0
1660599300000|2022-08-15 21:35:00|331.05|328.25|331.05|328.25|331.05|328.25|331.05|328.25|0
1660599600000|2022-08-15 21:40:00|331.13|328.33|331.24|328.44|331.24|328.44|331.13|328.33|0
1660599900000|2022-08-15 21:45:00|331.26|328.46|331.28|328.48|331.28|328.48|331.26|328.46|0
1660600200000|2022-08-15 21:50:00|331.26|328.46|331.17|328.37|331.26|328.46|331.15|328.35|0
1660600500000|2022-08-15 21:55:00|331.19|328.39|331.19|328.39|331.23|328.43|331.06|328.26|0
1660600800000|2022-08-15 22:00:00|331.03|328.23|330.52|327.72|331.03|328.23|329.79|326.99|0
1660601100000|2022-08-15 22:05:00|330.37|327.57|329.93|327.13|330.37|327.57|329.93|327.13|0
1660601400000|2022-08-15 22:10:00|330.08|327.28|330.51|327.71|330.51|327.71|329.93|327.13|0
1660601700000|2022-08-15 22:15:00|330.66|327.86|330.51|327.71|330.66|327.86|330.22|327.42|0
1660602000000|2022-08-15 22:20:00|330.36|327.56|330.36|327.56|330.51|327.71|330.22|327.42|0
1660602300000|2022-08-15 22:25:00|330.22|327.42|330.36|327.56|330.51|327.71|330.07|327.27|0
1660602600000|2022-08-15 22:30:00|330.51|327.71|330.65|327.85|330.8|328|330.5|327.7|0
1660602900000|2022-08-15 22:35:00|330.79|327.99|330.65|327.85|330.79|327.99|330.65|327.85|0
1660603200000|2022-08-15 22:40:00|330.79|327.99|330.21|327.41|330.79|327.99|330.21|327.41|0
1660603500000|2022-08-15 22:45:00|330.35|327.55|330.21|327.41|330.35|327.55|330.06|327.26|0
1660603800000|2022-08-15 22:50:00|330.2|327.4|329.77|326.97|330.35|327.55|329.69|326.89|0
1660604100000|2022-08-15 22:55:00|329.91|327.11|330.05|327.25|330.2|327.4|329.91|327.11|0
1660604400000|2022-08-15 23:00:00|330.2|327.4|329.91|327.11|330.35|327.55|329.62|326.82|0
1660604700000|2022-08-15 23:05:00|330.05|327.25|330.34|327.54|330.49|327.69|329.76|326.96|0
1660605000000|2022-08-15 23:10:00|330.2|327.4|330.19|327.39|330.41|327.61|330.05|327.25|0
1660605300000|2022-08-15 23:15:00|330.34|327.54|330.34|327.54|330.34|327.54|330.19|327.39|0
1660605600000|2022-08-15 23:20:00|330.19|327.39|330.19|327.39|330.34|327.54|330.04|327.24|0
1660605900000|2022-08-15 23:25:00|330.04|327.24|330.04|327.24|330.04|327.24|329.9|327.1|0
1660606200000|2022-08-15 23:30:00|329.9|327.1|330.33|327.53|330.33|327.53|329.9|327.1|0
1660606500000|2022-08-15 23:35:00|330.18|327.38|330.04|327.24|330.33|327.53|330.04|327.24|0
1660606800000|2022-08-15 23:40:00|330.18|327.38|330.33|327.53|330.47|327.67|330.04|327.24|0
1660607100000|2022-08-15 23:45:00|330.4|327.6|331.05|328.25|331.2|328.4|330.18|327.38|0
1660607400000|2022-08-15 23:50:00|331.2|328.4|331.93|329.13|332.07|329.27|331.2|328.4|0
1660607700000|2022-08-15 23:55:00|331.85|329.05|331.05|328.25|332.07|329.27|331.05|328.25|0
1660608000000|2022-08-16 00:00:00|330.76|327.96|329.22|326.42|330.76|327.96|328.28|325.48|0
1660608300000|2022-08-16 00:05:00|329.59|326.79|329.73|326.93|329.88|327.08|329.08|326.28|0
1660608600000|2022-08-16 00:10:00|329.59|326.79|329.29|326.49|330.02|327.22|329.15|326.35|0
1660608900000|2022-08-16 00:15:00|329|326.2|329|326.2|329.15|326.35|328.42|325.62|0
1660609200000|2022-08-16 00:20:00|328.86|326.06|328.71|325.91|329.07|326.27|328.27|325.47|0
1660609500000|2022-08-16 00:25:00|328.85|326.05|328.34|325.54|329.14|326.34|328.34|325.54|0
1660609800000|2022-08-16 00:30:00|328.42|325.62|328.99|326.19|329.43|326.63|328.27|325.47|0
1660610100000|2022-08-16 00:35:00|329.06|326.26|329.28|326.48|329.43|326.63|328.85|326.05|0
1660610400000|2022-08-16 00:40:00|329.43|326.63|329.5|326.7|329.86|327.06|329.28|326.48|0
1660610700000|2022-08-16 00:45:00|329.43|326.63|329.42|326.62|329.86|327.06|329.28|326.48|0
1660611000000|2022-08-16 00:50:00|329.57|326.77|329.57|326.77|329.71|326.91|329.42|326.62|0
1660611300000|2022-08-16 00:55:00|329.71|326.91|329.13|326.33|329.71|326.91|328.98|326.18|0
1660611600000|2022-08-16 01:00:00|329.27|326.47|329.27|326.47|329.85|327.05|329.27|326.47|0
1660611900000|2022-08-16 01:05:00|329.42|326.62|329.27|326.47|330.14|327.34|329.19|326.39|0
1660612200000|2022-08-16 01:10:00|329.48|326.68|329.41|326.61|329.85|327.05|329.27|326.47|0
1660612500000|2022-08-16 01:15:00|329.56|326.76|328.25|325.45|329.63|326.83|328.25|325.45|0
1660612800000|2022-08-16 01:20:00|328.46|325.66|326.65|323.85|328.68|325.88|326.65|323.85|0
1660613100000|2022-08-16 01:25:00|326.8|324|327.23|324.43|327.23|324.43|326.65|323.85|0
1660613400000|2022-08-16 01:30:00|327.52|324.72|329.04|326.24|329.26|326.46|327.08|324.28|0
1660613700000|2022-08-16 01:35:00|329.11|326.31|329.11|326.31|329.11|326.31|328.45|325.65|0
1660614000000|2022-08-16 01:40:00|328.96|326.16|328.74|325.94|329.55|326.75|328.53|325.73|0
1660614300000|2022-08-16 01:45:00|328.82|326.02|329.4|326.6|329.83|327.03|328.82|326.02|0
1660614600000|2022-08-16 01:50:00|329.25|326.45|329.39|326.59|329.69|326.89|329.25|326.45|0
1660614900000|2022-08-16 01:55:00|329.54|326.74|329.97|327.17|330.12|327.32|329.39|326.59|0
1660615200000|2022-08-16 02:00:00|329.68|326.88|330.7|327.9|330.7|327.9|329.54|326.74|0
1660615500000|2022-08-16 02:05:00|330.84|328.04|331.43|328.63|332.01|329.21|330.55|327.75|0
1660615800000|2022-08-16 02:10:00|331.57|328.77|331.13|328.33|331.57|328.77|330.99|328.19|0
1660616100000|2022-08-16 02:15:00|330.99|328.19|331.28|328.48|331.28|328.48|330.84|328.04|0
1660616400000|2022-08-16 02:20:00|331.13|328.33|330.69|327.89|331.13|328.33|330.54|327.74|0
1660616700000|2022-08-16 02:25:00|330.84|328.04|330.83|328.03|331.13|328.33|330.69|327.89|0
1660617000000|2022-08-16 02:30:00|330.98|328.18|331.12|328.32|331.27|328.47|330.83|328.03|0
1660617300000|2022-08-16 02:35:00|331.19|328.39|330.39|327.59|331.41|328.61|330.1|327.3|0
1660617600000|2022-08-16 02:40:00|330.46|327.66|330.68|327.88|330.83|328.03|330.39|327.59|0
1660617900000|2022-08-16 02:45:00|330.83|328.03|331.85|329.05|331.99|329.19|330.6|327.8|0
1660618200000|2022-08-16 02:50:00|331.99|329.19|332.87|330.07|334.04|331.24|331.99|329.19|0
1660618500000|2022-08-16 02:55:00|332.72|329.92|332.86|330.06|332.86|330.06|332.28|329.48|0
1660618800000|2022-08-16 03:00:00|332.72|329.92|332.42|329.62|332.86|330.06|332.28|329.48|0
1660619100000|2022-08-16 03:05:00|332.57|329.77|332.57|329.77|332.71|329.91|332.28|329.48|0
1660619400000|2022-08-16 03:10:00|332.42|329.62|331.69|328.89|332.42|329.62|331.69|328.89|0
1660619700000|2022-08-16 03:15:00|331.76|328.96|330.81|328.01|331.83|329.03|330.81|328.01|0
1660620000000|2022-08-16 03:20:00|330.96|328.16|331.25|328.45|331.25|328.45|330.81|328.01|0
1660620300000|2022-08-16 03:25:00|331.17|328.37|331.24|328.44|331.54|328.74|331.1|328.3|0
1660620600000|2022-08-16 03:30:00|331.39|328.59|331.1|328.3|331.53|328.73|331.1|328.3|0
1660620900000|2022-08-16 03:35:00|331.09|328.29|330.66|327.86|331.09|328.29|330.66|327.86|0
1660621200000|2022-08-16 03:40:00|330.51|327.71|329.93|327.13|331.09|328.29|329.78|326.98|0
1660621500000|2022-08-16 03:45:00|329.78|326.98|330.07|327.27|330.22|327.42|329.78|326.98|0
1660621800000|2022-08-16 03:50:00|330.21|327.41|330.5|327.7|330.65|327.85|330.21|327.41|0
1660622100000|2022-08-16 03:55:00|330.36|327.56|330.21|327.41|330.5|327.7|330.21|327.41|0
1660622400000|2022-08-16 04:00:00|330.36|327.56|330.64|327.84|330.65|327.85|330.21|327.41|0
1660622700000|2022-08-16 04:05:00|330.5|327.7|330.06|327.26|330.94|328.14|330.06|327.26|0
1660623000000|2022-08-16 04:10:00|330.21|327.41|330.2|327.4|330.35|327.55|330.2|327.4|0
1660623300000|2022-08-16 04:15:00|330.49|327.69|330.2|327.4|330.49|327.69|330.2|327.4|0
1660623600000|2022-08-16 04:20:00|330.05|327.25|330.05|327.25|330.2|327.4|329.91|327.11|0
1660623900000|2022-08-16 04:25:00|330.2|327.4|330.2|327.4|330.34|327.54|330.05|327.25|0
1660624200000|2022-08-16 04:30:00|330.05|327.25|330.49|327.69|330.49|327.69|330.05|327.25|0
1660624500000|2022-08-16 04:35:00|330.34|327.54|330.77|327.97|330.77|327.97|330.34|327.54|0
1660624800000|2022-08-16 04:40:00|330.7|327.9|330.92|328.12|330.92|328.12|330.63|327.83|0
1660625100000|2022-08-16 04:45:00|331.06|328.26|330.92|328.12|331.06|328.26|330.77|327.97|0
1660625400000|2022-08-16 04:50:00|331.06|328.26|331.21|328.41|331.21|328.41|330.91|328.11|0
1660625700000|2022-08-16 04:55:00|331.06|328.26|331.06|328.26|331.42|328.62|330.91|328.11|0
1660626000000|2022-08-16 05:00:00|331.2|328.4|330.62|327.82|331.27|328.47|330.62|327.82|0
1660626300000|2022-08-16 05:05:00|330.54|327.74|330.03|327.23|330.54|327.74|329.6|326.8|0
1660626600000|2022-08-16 05:10:00|329.89|327.09|329.3|326.5|329.89|327.09|329.16|326.36|0
1660626900000|2022-08-16 05:15:00|329.37|326.57|329.52|326.72|329.52|326.72|328.87|326.07|0
1660627200000|2022-08-16 05:20:00|329.59|326.79|328.86|326.06|329.66|326.86|328.86|326.06|0
1660627500000|2022-08-16 05:25:00|329.01|326.21|329.01|326.21|329.3|326.5|328.72|325.92|0
1660627800000|2022-08-16 05:30:00|328.86|326.06|329.44|326.64|329.44|326.64|328.86|326.06|0
1660628100000|2022-08-16 05:35:00|329.29|326.49|329.58|326.78|329.87|327.07|329.15|326.35|0
1660628400000|2022-08-16 05:40:00|329.73|326.93|330.31|327.51|330.31|327.51|329.73|326.93|0
1660628700000|2022-08-16 05:45:00|330.16|327.36|330.16|327.36|330.31|327.51|330.02|327.22|0
1660629000000|2022-08-16 05:50:00|330.31|327.51|330.59|327.79|330.74|327.94|330.31|327.51|0
1660629300000|2022-08-16 05:55:00|330.74|327.94|331.47|328.67|331.76|328.96|330.45|327.65|0
1660629600000|2022-08-16 06:00:00|331.32|328.52|330.74|327.94|331.47|328.67|330.15|327.35|0
1660629900000|2022-08-16 06:05:00|330.59|327.79|330.01|327.21|330.59|327.79|330.01|327.21|0
1660630200000|2022-08-16 06:10:00|329.86|327.06|329.28|326.48|329.86|327.06|328.84|326.04|0
1660630500000|2022-08-16 06:15:00|329.13|326.33|329.27|326.47|329.42|326.62|328.98|326.18|0
1660630800000|2022-08-16 06:20:00|329.2|326.4|329.13|326.33|329.42|326.62|328.55|325.75|0
1660631100000|2022-08-16 06:25:00|328.07|325.27|327.93|325.13|328.22|325.42|327.49|324.69|0
1660631400000|2022-08-16 06:30:00|327.78|324.98|327.2|324.4|327.93|325.13|326.76|323.96|0
1660631700000|2022-08-16 06:35:00|327.34|324.54|327.34|324.54|327.34|324.54|326.76|323.96|0
1660632000000|2022-08-16 06:40:00|327.2|324.4|327.48|324.68|327.78|324.98|326.9|324.1|0
1660632300000|2022-08-16 06:45:00|327.34|324.54|327.77|324.97|327.77|324.97|327.12|324.32|0
1660632600000|2022-08-16 06:50:00|327.7|324.9|327.62|324.82|328.06|325.26|327.48|324.68|0
1660632900000|2022-08-16 06:55:00|327.77|324.97|326.46|323.66|327.77|324.97|326.46|323.66|0
1660633200000|2022-08-16 07:00:00|326.61|323.81|325.95|323.15|326.61|323.81|324.87|322.07|0
1660633500000|2022-08-16 07:05:00|325.92|323.32|324.33|321.73|326.36|323.76|324.19|321.59|0
1660633800000|2022-08-16 07:10:00|324.19|321.59|324.76|322.16|325.05|322.45|324.18|321.58|0
1660634100000|2022-08-16 07:15:00|324.91|322.31|324.76|322.16|325.05|322.45|324.18|321.58|0
1660634400000|2022-08-16 07:20:00|324.9|322.3|325.34|322.74|326.06|323.46|324.61|322.01|0
1660634700000|2022-08-16 07:25:00|325.48|322.88|325.48|322.88|325.77|323.17|325.19|322.59|0
1660635000000|2022-08-16 07:30:00|325.62|323.02|326.78|324.18|326.85|324.25|325.48|322.88|0
1660635300000|2022-08-16 07:35:00|326.63|324.03|325.91|323.31|326.78|324.18|325.62|323.02|0
1660635600000|2022-08-16 07:40:00|325.76|323.16|324.89|322.29|325.76|323.16|324.6|322|0
1660635900000|2022-08-16 07:45:00|324.82|322.22|326.92|324.32|326.92|324.32|324.82|322.22|0
1660636200000|2022-08-16 07:50:00|326.77|324.17|327.5|324.9|327.79|325.19|326.77|324.17|0
1660636500000|2022-08-16 07:55:00|327.64|325.04|328.66|326.06|328.8|326.2|327.28|324.68|0
1660636800000|2022-08-16 08:00:00|328.8|326.2|328.43|325.83|329.09|326.49|328.07|325.47|0
1660637100000|2022-08-16 08:05:00|328.36|325.76|329.67|327.07|329.96|327.36|327.49|324.89|0
1660637400000|2022-08-16 08:10:00|329.96|327.36|329.67|327.07|330.4|327.8|329.38|326.78|0
1660637700000|2022-08-16 08:15:00|329.59|326.99|328.94|326.34|329.82|327.22|328.79|326.19|0
1660638000000|2022-08-16 08:20:00|328.79|326.19|329.52|326.92|329.52|326.92|328.5|325.9|0
1660638300000|2022-08-16 08:25:00|329.67|327.07|330.1|327.5|330.98|328.38|329.67|327.07|0
1660638600000|2022-08-16 08:30:00|330.39|327.79|330.25|327.65|330.39|327.79|329.52|326.92|0
1660638900000|2022-08-16 08:35:00|329.95|327.35|331.85|329.25|332|329.4|329.95|327.35|0
1660639200000|2022-08-16 08:40:00|331.7|329.1|330.97|328.37|332.21|329.61|330.68|328.08|0
1660639500000|2022-08-16 08:45:00|330.82|328.22|329.72|327.12|330.82|328.22|329.66|327.06|0
1660639800000|2022-08-16 08:50:00|329.65|327.05|329.94|327.34|330.82|328.22|329.65|327.05|0
1660640100000|2022-08-16 08:55:00|329.87|327.27|330.23|327.63|330.23|327.63|329.65|327.05|0
1660640400000|2022-08-16 09:00:00|330.3|327.7|328.55|325.95|330.6|328|328.48|325.88|0
1660640700000|2022-08-16 09:05:00|328.63|326.03|327.75|325.15|329.21|326.61|327.61|325.01|0
1660641000000|2022-08-16 09:10:00|327.61|325.01|327.32|324.72|327.9|325.3|327.03|324.43|0
1660641300000|2022-08-16 09:15:00|327.17|324.57|327.6|325|328.19|325.59|327.02|324.42|0
1660641600000|2022-08-16 09:20:00|327.46|324.86|327.46|324.86|328.04|325.44|327.17|324.57|0
1660641900000|2022-08-16 09:25:00|327.75|325.15|327.6|325|328.62|326.02|327.6|325|0
1660642200000|2022-08-16 09:30:00|327.74|325.14|326.29|323.69|327.89|325.29|326|323.4|0
1660642500000|2022-08-16 09:35:00|326.58|323.98|326.87|324.27|326.87|324.27|325.85|323.25|0
1660642800000|2022-08-16 09:40:00|326.79|324.19|327.01|324.41|327.3|324.7|326.14|323.54|0
1660643100000|2022-08-16 09:45:00|327.16|324.56|327.3|324.7|327.3|324.7|326.87|324.27|0
1660643400000|2022-08-16 09:50:00|327.22|324.62|327.59|324.99|327.8|325.2|326.86|324.26|0
1660643700000|2022-08-16 09:55:00|327.73|325.13|328.02|325.42|328.02|325.42|327.3|324.7|0
1660644000000|2022-08-16 10:00:00|327.88|325.28|327.73|325.13|327.88|325.28|326.93|324.33|0
1660644300000|2022-08-16 10:05:00|327.87|325.27|327.15|324.55|328.02|325.42|327.15|324.55|0
1660644600000|2022-08-16 10:10:00|327|324.4|326.13|323.53|327.36|324.76|325.84|323.24|0
1660644900000|2022-08-16 10:15:00|325.98|323.38|326.27|323.67|326.85|324.25|325.4|322.8|0
1660645200000|2022-08-16 10:20:00|326.71|324.11|327.57|324.97|327.72|325.12|326.56|323.96|0
1660645500000|2022-08-16 10:25:00|327.72|325.12|326.56|323.96|327.86|325.26|326.56|323.96|0
1660645800000|2022-08-16 10:30:00|326.7|324.1|326.7|324.1|327.13|324.53|326.27|323.67|0
1660646100000|2022-08-16 10:35:00|326.62|324.02|326.26|323.66|326.7|324.1|325.68|323.08|0
1660646400000|2022-08-16 10:40:00|326.33|323.73|326.11|323.51|326.41|323.81|325.1|322.5|0
1660646700000|2022-08-16 10:45:00|325.82|323.22|325.82|323.22|326.4|323.8|325.68|323.08|0
1660647000000|2022-08-16 10:50:00|325.97|323.37|326.54|323.94|326.61|324.01|325.75|323.15|0
1660647300000|2022-08-16 10:55:00|326.47|323.87|326.32|323.72|326.98|324.38|326.11|323.51|0
1660647600000|2022-08-16 11:00:00|326.25|323.65|327.56|324.96|327.7|325.1|325.38|322.78|0
1660647900000|2022-08-16 11:05:00|327.41|324.81|328.57|325.97|328.72|326.12|327.34|324.74|0
1660648200000|2022-08-16 11:10:00|328.43|325.83|328.72|326.12|329.15|326.55|328.43|325.83|0
1660648500000|2022-08-16 11:15:00|328.57|325.97|328.86|326.26|328.93|326.33|328.42|325.82|0
1660648800000|2022-08-16 11:20:00|328.78|326.18|329|326.4|329.44|326.84|328.78|326.18|0
1660649100000|2022-08-16 11:25:00|328.56|325.96|330.02|327.42|330.09|327.49|328.56|325.96|0
1660649400000|2022-08-16 11:30:00|330.09|327.49|330.16|327.56|330.31|327.71|329.51|326.91|0
1660649700000|2022-08-16 11:35:00|330.02|327.42|330.45|327.85|330.75|328.15|330.02|327.42|0
1660650000000|2022-08-16 11:40:00|330.16|327.56|329.94|327.34|330.16|327.56|329.14|326.54|0
1660650300000|2022-08-16 11:45:00|329.87|327.27|329.43|326.83|330.01|327.41|329.43|326.83|0
1660650600000|2022-08-16 11:50:00|329.57|326.97|330.08|327.48|330.15|327.55|329.28|326.68|0
1660650900000|2022-08-16 11:55:00|330.15|327.55|329.86|327.26|330.3|327.7|329.71|327.11|0
1660651200000|2022-08-16 12:00:00|329.71|327.11|329.28|326.68|329.86|327.26|328.76|326.16|0
1660651500000|2022-08-16 12:05:00|329.27|326.67|329.42|326.82|329.42|326.82|328.98|326.38|0
1660651800000|2022-08-16 12:10:00|329.71|327.11|330.58|327.98|331.17|328.57|329.56|326.96|0
1660652100000|2022-08-16 12:15:00|330.73|328.13|330.58|327.98|331.31|328.71|330.44|327.84|0
1660652400000|2022-08-16 12:20:00|330.43|327.83|329.41|326.81|330.58|327.98|329.27|326.67|0
1660652700000|2022-08-16 12:25:00|329.48|326.88|329.56|326.96|329.56|326.96|328.97|326.37|0
1660653000000|2022-08-16 12:30:00|329.63|327.03|327.81|325.21|329.85|327.25|326.94|324.34|0
1660653300000|2022-08-16 12:35:00|327.73|325.13|327.37|324.77|328.24|325.64|327.37|324.77|0
1660653600000|2022-08-16 12:40:00|327.44|324.84|327.22|324.62|327.66|325.06|326.5|323.9|0
1660653900000|2022-08-16 12:45:00|327.08|324.48|327.21|324.61|327.22|324.62|325.48|322.88|0
1660654200000|2022-08-16 12:50:00|327.06|324.46|325.24|322.64|327.21|324.61|324.02|321.42|0
1660654500000|2022-08-16 12:55:00|325.03|322.43|326.18|323.58|326.33|323.73|324.88|322.28|0
1660654800000|2022-08-16 13:00:00|326.33|323.73|326.76|324.16|326.9|324.3|325.75|323.15|0
1660655100000|2022-08-16 13:05:00|326.9|324.3|327.05|324.45|327.05|324.45|325.89|323.29|0
1660655400000|2022-08-16 13:10:00|326.76|324.16|326.68|324.08|326.9|324.3|325.74|323.14|0
1660655700000|2022-08-16 13:15:00|326.76|324.16|326.32|323.72|327.19|324.59|325.59|322.99|0
1660656000000|2022-08-16 13:20:00|326.17|323.57|325.45|322.85|326.39|323.79|325.01|322.41|0
1660656300000|2022-08-16 13:25:00|325.3|322.7|325.44|322.84|326.17|323.57|325.01|322.41|0
1660656600000|2022-08-16 13:30:00|325.59|322.99|329.65|327.05|330.97|328.37|325.59|322.99|0
1660656900000|2022-08-16 13:35:00|329.72|327.12|330.23|327.63|331.99|329.39|328.63|326.03|0
1660657200000|2022-08-16 13:40:00|330.09|327.49|328.63|326.03|330.82|328.22|328.48|325.88|0
1660657500000|2022-08-16 13:45:00|328.92|326.32|327.17|324.57|330.38|327.78|327.03|324.43|0
1660657800000|2022-08-16 13:50:00|326.88|324.28|328.19|325.59|328.77|326.17|326.01|323.41|0
1660658100000|2022-08-16 13:55:00|328.04|325.44|329.93|327.33|331.1|328.5|327.9|325.3|0
1660658400000|2022-08-16 14:00:00|329.64|327.04|327.02|324.42|329.86|327.26|324.42|321.82|0
1660658700000|2022-08-16 14:05:00|326.88|324.28|327.46|324.86|328.47|325.87|326.15|323.55|0
1660659000000|2022-08-16 14:10:00|327.31|324.71|329.91|327.31|331.66|329.06|327.17|324.57|0
1660659300000|2022-08-16 14:15:00|329.76|327.16|327.88|325.28|329.76|327.16|325.57|322.97|0
1660659600000|2022-08-16 14:20:00|327.74|325.14|328.75|326.15|329.63|327.03|327.3|324.7|0
1660659900000|2022-08-16 14:25:00|328.61|326.01|326.28|323.68|328.61|326.01|325.7|323.1|0
1660660200000|2022-08-16 14:30:00|326.14|323.54|321.66|319.06|326.14|323.54|321.23|318.63|0
1660660500000|2022-08-16 14:35:00|321.52|318.92|323.03|320.43|324.83|322.23|320.66|318.06|0
1660660800000|2022-08-16 14:40:00|323.18|320.58|326.5|323.9|326.64|324.04|322.6|320|0
1660661100000|2022-08-16 14:45:00|326.35|323.75|327.36|324.76|327.65|325.05|325.48|322.88|0
1660661400000|2022-08-16 14:50:00|327.22|324.62|327.21|324.61|328.52|325.92|326.78|324.18|0
1660661700000|2022-08-16 14:55:00|327.36|324.76|325.48|322.88|327.65|325.05|324.75|322.15|0
1660662000000|2022-08-16 15:00:00|325.33|322.73|325.47|322.87|327.65|325.05|325.19|322.59|0
1660662300000|2022-08-16 15:05:00|325.33|322.73|326.77|324.17|328.37|325.77|325.33|322.73|0
1660662600000|2022-08-16 15:10:00|326.92|324.32|332.01|329.41|332.15|329.55|326.92|324.32|0
1660662900000|2022-08-16 15:15:00|332.15|329.55|335.03|332.43|336.66|334.06|331.86|329.26|0
1660663200000|2022-08-16 15:20:00|335.17|332.57|333.12|330.52|335.17|332.57|332.97|330.37|0
1660663500000|2022-08-16 15:25:00|332.97|330.37|335.02|332.42|335.61|333.01|332.68|330.08|0
1660663800000|2022-08-16 15:30:00|334.88|332.28|336.05|333.45|337.96|335.36|334.29|331.69|0
1660664100000|2022-08-16 15:35:00|335.9|333.3|337.08|334.48|337.37|334.77|335.61|333.01|0
1660664400000|2022-08-16 15:40:00|337.37|334.77|337.22|334.62|337.51|334.91|336.04|333.44|0
1660664700000|2022-08-16 15:45:00|337.14|334.54|338.87|336.27|339.96|337.36|336.48|333.88|0
1660665000000|2022-08-16 15:50:00|339.02|336.42|341.38|338.78|341.38|338.78|338.72|336.12|0
1660665300000|2022-08-16 15:55:00|341.23|338.63|341.97|339.37|343.01|340.41|340.49|337.89|0
1660665600000|2022-08-16 16:00:00|341.82|339.22|340.93|338.33|342.12|339.52|340.78|338.18|0
1660665900000|2022-08-16 16:05:00|341.23|338.63|340.49|337.89|341.82|339.22|340.34|337.74|0
1660666200000|2022-08-16 16:10:00|340.63|338.03|342.26|339.66|342.41|339.81|340.63|338.03|0
1660666500000|2022-08-16 16:15:00|342.11|339.51|343.59|340.99|343.89|341.29|342.11|339.51|0
1660666800000|2022-08-16 16:20:00|343.3|340.7|342.7|340.1|343.3|340.7|341.66|339.06|0
1660667100000|2022-08-16 16:25:00|342.55|339.95|340.92|338.32|342.7|340.1|340.77|338.17|0
1660667400000|2022-08-16 16:30:00|340.77|338.17|341.51|338.91|342.4|339.8|340.62|338.02|0
1660667700000|2022-08-16 16:35:00|341.66|339.06|341.21|338.61|342.25|339.65|341.21|338.61|0
1660668000000|2022-08-16 16:40:00|341.06|338.46|339.29|336.69|341.51|338.91|338.99|336.39|0
1660668300000|2022-08-16 16:45:00|339.14|336.54|339.43|336.83|339.88|337.28|338.84|336.24|0
1660668600000|2022-08-16 16:50:00|339.58|336.98|339.94|337.34|340.76|338.16|338.69|336.09|0
1660668900000|2022-08-16 16:55:00|340.02|337.42|340.31|337.71|340.76|338.16|339.73|337.13|0
1660669200000|2022-08-16 17:00:00|340.46|337.86|340.9|338.3|340.91|338.31|339.57|336.97|0
1660669500000|2022-08-16 17:05:00|340.76|338.16|342.98|340.38|342.98|340.38|340.61|338.01|0
1660669800000|2022-08-16 17:10:00|342.83|340.23|342.83|340.23|343.42|340.82|342.38|339.78|0
1660670100000|2022-08-16 17:15:00|342.68|340.08|342.82|340.22|343.72|341.12|342.68|340.08|0
1660670400000|2022-08-16 17:20:00|342.67|340.07|344.01|341.41|344.16|341.56|342.38|339.78|0
1660670700000|2022-08-16 17:25:00|344.16|341.56|343.26|340.66|344.31|341.71|343.12|340.52|0
1660671000000|2022-08-16 17:30:00|343.41|340.81|344|341.4|344.01|341.41|342.82|340.22|0
1660671300000|2022-08-16 17:35:00|343.86|341.26|346.24|343.64|346.54|343.94|343.71|341.11|0
1660671600000|2022-08-16 17:40:00|346.39|343.79|345.79|343.19|346.39|343.79|345.49|342.89|0
1660671900000|2022-08-16 17:45:00|345.94|343.34|346.38|343.78|346.45|343.85|345.79|343.19|0
1660672200000|2022-08-16 17:50:00|346.23|343.63|346.98|344.38|347.42|344.82|346.08|343.48|0
1660672500000|2022-08-16 17:55:00|346.83|344.23|347.27|344.67|347.87|345.27|346.23|343.63|0
1660672800000|2022-08-16 18:00:00|347.12|344.52|347.72|345.12|348.92|346.32|346.52|343.92|0
1660673100000|2022-08-16 18:05:00|347.87|345.27|350.26|347.66|350.26|347.66|347.87|345.27|0
1660673400000|2022-08-16 18:10:00|350.11|347.51|350.41|347.81|351.61|349.01|350.11|347.51|0
1660673700000|2022-08-16 18:15:00|350.56|347.96|352.34|349.74|353.58|350.98|350.41|347.81|0
1660674000000|2022-08-16 18:20:00|352.49|349.89|351.59|348.99|352.94|350.34|351.29|348.69|0
1660674300000|2022-08-16 18:25:00|351.74|349.14|350.38|347.78|351.89|349.29|349.34|346.74|0
1660674600000|2022-08-16 18:30:00|350.24|347.64|346.95|344.35|350.38|347.78|346.95|344.35|0
1660674900000|2022-08-16 18:35:00|346.65|344.05|340.57|337.97|347.1|344.5|340.28|337.68|0
1660675200000|2022-08-16 18:40:00|340.87|338.27|338.51|335.91|341.16|338.56|337.48|334.88|0
1660675500000|2022-08-16 18:45:00|338.14|335.54|334.66|331.54|338.22|335.62|332.48|329.36|0
1660675800000|2022-08-16 18:50:00|334.52|331.4|333.7|330.58|334.91|331.79|330.24|327.12|0
1660676100000|2022-08-16 18:55:00|333.55|330.43|336.92|333.8|337.51|334.39|333.55|330.43|0
1660676400000|2022-08-16 19:00:00|336.48|333.36|333.11|329.99|336.48|333.36|332.82|329.7|0
1660676700000|2022-08-16 19:05:00|333.26|330.14|335.45|332.33|336.77|333.65|333.11|329.99|0
1660677000000|2022-08-16 19:10:00|335.01|331.89|335.59|332.47|335.74|332.62|333.98|330.86|0
1660677300000|2022-08-16 19:15:00|335.45|332.33|336.76|333.64|336.76|333.64|334.13|331.01|0
1660677600000|2022-08-16 19:20:00|336.62|333.5|338.23|335.11|338.38|335.26|335.44|332.32|0
1660677900000|2022-08-16 19:25:00|338.38|335.26|339.26|336.14|340|336.88|337.79|334.67|0
1660678200000|2022-08-16 19:30:00|339.41|336.29|340.88|337.76|341.32|338.2|339.11|335.99|0
1660678500000|2022-08-16 19:35:00|341.03|337.91|339.88|337.28|341.47|338.35|339.8|336.73|0
1660678800000|2022-08-16 19:40:00|340.03|337.43|338.85|336.25|341.21|338.61|337.91|335.31|0
1660679100000|2022-08-16 19:45:00|338.71|336.11|342.26|339.66|342.85|340.25|338.71|336.11|0
1660679400000|2022-08-16 19:50:00|342.7|340.1|340.33|337.73|342.85|340.25|340.03|337.43|0
1660679700000|2022-08-16 19:55:00|340.18|337.58|338.7|336.1|340.18|337.58|337.96|335.36|0
1660680000000|2022-08-16 20:00:00|338.55|335.95|337.22|334.62|338.55|335.95|336.78|334.18|0
1660680300000|2022-08-16 20:05:00|337.08|334.48|337.07|334.47|337.67|335.07|337.07|334.47|0
1660680600000|2022-08-16 20:10:00|337.22|334.62|336.48|333.88|337.51|334.91|336.48|333.88|0
1660680900000|2022-08-16 20:15:00|336.44|333.64|336.87|334.07|337.02|334.22|336.06|333.26|0
1660681200000|2022-08-16 20:20:00|337.02|334.22|337.02|334.22|337.17|334.37|336.87|334.07|0
1660681500000|2022-08-16 20:25:00|336.87|334.07|336.58|333.78|337.02|334.22|336.58|333.78|0
1660681800000|2022-08-16 20:30:00|336.72|333.92|337.46|334.66|337.46|334.66|336.72|333.92|0
1660682100000|2022-08-16 20:35:00|337.6|334.8|338.49|335.69|338.64|335.84|337.6|334.8|0
1660682400000|2022-08-16 20:40:00|338.63|335.83|338.63|335.83|338.63|335.83|338.48|335.68|0
1660682700000|2022-08-16 20:45:00|338.78|335.98|339.37|336.57|339.52|336.72|338.78|335.98|0
1660683000000|2022-08-16 20:50:00|339.44|336.64|340.7|337.9|340.7|337.9|339.44|336.64|0
1660683300000|2022-08-16 20:55:00|340.85|338.05|340.65|337.85|340.85|338.05|340.62|337.82|0
1660683600000|2022-08-16 21:00:00|340.46|337.66|340.52|337.72|340.52|337.72|340.39|337.59|0
1660683900000|2022-08-16 21:05:00|340.5|337.7|340.39|337.59|340.5|337.7|340.37|337.57|0
1660684200000|2022-08-16 21:10:00|340.41|337.61|340.34|337.54|340.44|337.64|340.34|337.54|0
1660684500000|2022-08-16 21:15:00|340.3|337.5|339.98|337.18|340.3|337.5|339.83|337.03|0
1660684800000|2022-08-16 21:20:00|340.06|337.26|340.03|337.23|340.12|337.32|340.03|337.23|0
1660685100000|2022-08-16 21:25:00|340.12|337.32|340.25|337.45|340.27|337.47|340.12|337.32|0
1660685400000|2022-08-16 21:30:00|340.27|337.47|340.25|337.45|340.27|337.47|340.25|337.45|0
1660685700000|2022-08-16 21:35:00|340.42|337.62|340.18|337.38|340.42|337.62|340.07|337.27|0
1660686000000|2022-08-16 21:40:00|340.2|337.4|340.35|337.55|340.37|337.57|340.15|337.35|0
1660686300000|2022-08-16 21:45:00|340.29|337.49|340.37|337.57|340.44|337.64|340.29|337.49|0
1660686600000|2022-08-16 21:50:00|340.33|337.53|340.33|337.53|340.37|337.57|340.33|337.53|0
1660686900000|2022-08-16 21:55:00|340.35|337.55|340.3|337.5|340.37|337.57|340.3|337.5|0
1660687200000|2022-08-16 22:00:00|340|337.2|338.3|335.5|340|337.2|338.22|335.42|0
1660687500000|2022-08-16 22:05:00|338.45|335.65|338|335.2|338.6|335.8|337.71|334.91|0
1660687800000|2022-08-16 22:10:00|338.07|335.27|338.59|335.79|338.59|335.79|338|335.2|0
1660688100000|2022-08-16 22:15:00|338.44|335.64|337.85|335.05|338.44|335.64|337.63|334.83|0
1660688400000|2022-08-16 22:20:00|338|335.2|338.21|335.41|338.74|335.94|338|335.2|0
1660688700000|2022-08-16 22:25:00|338.14|335.34|338.44|335.64|338.44|335.64|337.85|335.05|0
1660689000000|2022-08-16 22:30:00|338.66|335.86|338.21|335.41|338.66|335.86|338.14|335.34|0
1660689300000|2022-08-16 22:35:00|338.14|335.34|338.43|335.63|338.43|335.63|337.7|334.9|0
1660689600000|2022-08-16 22:40:00|338.73|335.93|338.73|335.93|339.02|336.22|338.28|335.48|0
1660689900000|2022-08-16 22:45:00|338.65|335.85|337.99|335.19|338.65|335.85|337.91|335.11|0
1660690200000|2022-08-16 22:50:00|337.98|335.18|338.57|335.77|338.57|335.77|337.98|335.18|0
1660690500000|2022-08-16 22:55:00|338.42|335.62|338.2|335.4|338.42|335.62|338.2|335.4|0
1660690800000|2022-08-16 23:00:00|338.13|335.33|338.13|335.33|338.49|335.69|337.98|335.18|0
1660691100000|2022-08-16 23:05:00|337.98|335.18|337.68|334.88|337.98|335.18|337.24|334.44|0
1660691400000|2022-08-16 23:10:00|337.83|335.03|337.97|335.17|338.12|335.32|337.83|335.03|0
1660691700000|2022-08-16 23:15:00|337.83|335.03|337.38|334.58|338.27|335.47|337.38|334.58|0
1660692000000|2022-08-16 23:20:00|337.68|334.88|337.38|334.58|337.82|335.02|337.09|334.29|0
1660692300000|2022-08-16 23:25:00|337.3|334.5|336.94|334.14|337.38|334.58|336.94|334.14|0
1660692600000|2022-08-16 23:30:00|337.08|334.28|336.93|334.13|337.23|334.43|336.79|333.99|0
1660692900000|2022-08-16 23:35:00|336.79|333.99|337.23|334.43|337.37|334.57|336.78|333.98|0
1660693200000|2022-08-16 23:40:00|337.37|334.57|337.08|334.28|337.37|334.57|336.93|334.13|0
1660693500000|2022-08-16 23:45:00|337.22|334.42|337.81|335.01|338.11|335.31|337.08|334.28|0
1660693800000|2022-08-16 23:50:00|337.88|335.08|338.84|336.04|338.84|336.04|337.51|334.71|0
1660694100000|2022-08-16 23:55:00|338.99|336.19|338.84|336.04|339.73|336.93|338.84|336.04|0
1660694400000|2022-08-17 00:00:00|338.99|336.19|338.25|335.45|339.58|336.78|337.66|334.86|0
1660694700000|2022-08-17 00:05:00|338.39|335.59|339.43|336.63|339.43|336.63|338.39|335.59|0
1660695000000|2022-08-17 00:10:00|339.35|336.55|340.75|337.95|340.9|338.1|339.28|336.48|0
1660695300000|2022-08-17 00:15:00|340.9|338.1|341.64|338.84|341.79|338.99|340.75|337.95|0
1660695600000|2022-08-17 00:20:00|341.79|338.99|341.25|338.45|342.16|339.36|340.8|338|0
1660695900000|2022-08-17 00:25:00|341.1|338.3|339.54|336.74|341.1|338.3|339.47|336.67|0
1660696200000|2022-08-17 00:30:00|339.62|336.82|340.35|337.55|340.65|337.85|339.18|336.38|0
1660696500000|2022-08-17 00:35:00|340.5|337.7|339.47|336.67|340.5|337.7|339.32|336.52|0
1660696800000|2022-08-17 00:40:00|339.61|336.81|338.87|336.07|339.61|336.81|338.87|336.07|0
1660697100000|2022-08-17 00:45:00|338.94|336.14|339.76|336.96|339.83|337.03|338.73|335.93|0
1660697400000|2022-08-17 00:50:00|339.9|337.1|339.75|336.95|339.9|337.1|339.61|336.81|0
1660697700000|2022-08-17 00:55:00|339.9|337.1|340.05|337.25|340.34|337.54|339.75|336.95|0
1660698000000|2022-08-17 01:00:00|339.97|337.17|338.72|335.92|340.05|337.25|338.27|335.47|0
1660698300000|2022-08-17 01:05:00|338.64|335.84|338.71|335.91|338.86|336.06|338.42|335.62|0
1660698600000|2022-08-17 01:10:00|338.64|335.84|339.45|336.65|339.75|336.95|338.64|335.84|0
1660698900000|2022-08-17 01:15:00|339.6|336.8|339.3|336.5|339.89|337.09|339.01|336.21|0
1660699200000|2022-08-17 01:20:00|339.22|336.42|339.15|336.35|339.45|336.65|339|336.2|0
1660699500000|2022-08-17 01:25:00|339.3|336.5|338.72|335.92|339.45|336.65|338.21|335.41|0
1660699800000|2022-08-17 01:30:00|338.87|336.07|339.16|336.36|339.46|336.66|338.58|335.78|0
1660700100000|2022-08-17 01:35:00|339.24|336.44|337.98|335.18|339.31|336.51|337.69|334.89|0
1660700400000|2022-08-17 01:40:00|337.83|335.03|337.85|335.05|338.57|335.77|337.83|335.03|0
1660700700000|2022-08-17 01:45:00|338|335.2|337.87|335.07|338.16|335.36|337.28|334.48|0
1660701000000|2022-08-17 01:50:00|338.01|335.21|339.04|336.24|339.04|336.24|337.87|335.07|0
1660701300000|2022-08-17 01:55:00|339.19|336.39|339.34|336.54|339.63|336.83|338.6|335.8|0
1660701600000|2022-08-17 02:00:00|339.49|336.69|339.04|336.24|339.56|336.76|338.75|335.95|0
1660701900000|2022-08-17 02:05:00|338.96|336.16|338.74|335.94|339.26|336.46|338.3|335.5|0
1660702200000|2022-08-17 02:10:00|338.59|335.79|338.3|335.5|338.89|336.09|338|335.2|0
1660702500000|2022-08-17 02:15:00|338.22|335.42|338.81|336.01|338.89|336.09|338.15|335.35|0
1660702800000|2022-08-17 02:20:00|338.74|335.94|338.44|335.64|339.1|336.3|338.44|335.64|0
1660703100000|2022-08-17 02:25:00|338.29|335.49|338.73|335.93|338.88|336.08|338.14|335.34|0
1660703400000|2022-08-17 02:30:00|338.88|336.08|339.91|337.11|339.91|337.11|338.8|336|0
1660703700000|2022-08-17 02:35:00|339.77|336.97|338.73|335.93|340.21|337.41|338.58|335.78|0
1660704000000|2022-08-17 02:40:00|338.88|336.08|338.58|335.78|339.61|336.81|338.58|335.78|0
1660704300000|2022-08-17 02:45:00|338.73|335.93|339.02|336.22|339.02|336.22|338.58|335.78|0
1660704600000|2022-08-17 02:50:00|338.87|336.07|338.87|336.07|338.87|336.07|338.43|335.63|0
1660704900000|2022-08-17 02:55:00|338.72|335.92|338.72|335.92|338.94|336.14|338.57|335.77|0
1660705200000|2022-08-17 03:00:00|338.79|335.99|338.57|335.77|339.16|336.36|338.57|335.77|0
1660705500000|2022-08-17 03:05:00|338.64|335.84|339.01|336.21|339.01|336.21|338.57|335.77|0
1660705800000|2022-08-17 03:10:00|339.16|336.36|339.3|336.5|339.3|336.5|338.79|335.99|0
1660706100000|2022-08-17 03:15:00|339.16|336.36|338.71|335.91|339.3|336.5|338.71|335.91|0
1660706400000|2022-08-17 03:20:00|338.86|336.06|338.63|335.83|339.15|336.35|338.63|335.83|0
1660706700000|2022-08-17 03:25:00|338.71|335.91|339.15|336.35|339.3|336.5|338.56|335.76|0
1660707000000|2022-08-17 03:30:00|339.22|336.42|338.7|335.9|339.22|336.42|338.56|335.76|0
1660707300000|2022-08-17 03:35:00|338.56|335.76|338.7|335.9|338.7|335.9|338.11|335.31|0
1660707600000|2022-08-17 03:40:00|338.85|336.05|338.7|335.9|338.85|336.05|338.55|335.75|0
1660707900000|2022-08-17 03:45:00|338.62|335.82|338.55|335.75|338.7|335.9|338.4|335.6|0
1660708200000|2022-08-17 03:50:00|338.4|335.6|338.99|336.19|338.99|336.19|338.4|335.6|0
1660708500000|2022-08-17 03:55:00|339.14|336.34|339.14|336.34|339.14|336.34|338.69|335.89|0
1660708800000|2022-08-17 04:00:00|339.28|336.48|339.72|336.92|339.72|336.92|339.28|336.48|0
1660709100000|2022-08-17 04:05:00|339.65|336.85|339.32|336.52|339.87|337.07|339.32|336.52|0
1660709400000|2022-08-17 04:10:00|339.46|336.66|339.46|336.66|339.61|336.81|339.38|336.58|0
1660709700000|2022-08-17 04:15:00|339.38|336.58|339.31|336.51|339.46|336.66|339.31|336.51|0
1660710000000|2022-08-17 04:20:00|339.16|336.36|339.31|336.51|339.31|336.51|339.02|336.22|0
1660710300000|2022-08-17 04:25:00|339.46|336.66|339.75|336.95|339.75|336.95|339.46|336.66|0
1660710600000|2022-08-17 04:30:00|339.9|337.1|340.34|337.54|340.34|337.54|339.9|337.1|0
1660710900000|2022-08-17 04:35:00|340.26|337.46|340.19|337.39|340.64|337.84|340.19|337.39|0
1660711200000|2022-08-17 04:40:00|340.26|337.46|340.93|338.13|340.93|338.13|340.26|337.46|0
1660711500000|2022-08-17 04:45:00|340.85|338.05|340.48|337.68|340.85|338.05|340.48|337.68|0
1660711800000|2022-08-17 04:50:00|340.55|337.75|340.63|337.83|340.7|337.9|340.48|337.68|0
1660712100000|2022-08-17 04:55:00|340.7|337.9|340.77|337.97|341.07|338.27|340.7|337.9|0
1660712400000|2022-08-17 05:00:00|341.07|338.27|342.11|339.31|342.11|339.31|341.07|338.27|0
1660712700000|2022-08-17 05:05:00|342.25|339.45|341.51|338.71|342.25|339.45|341.36|338.56|0
1660713000000|2022-08-17 05:10:00|341.58|338.78|341.95|339.15|342.25|339.45|341.58|338.78|0
1660713300000|2022-08-17 05:15:00|341.8|339|342.1|339.3|342.1|339.3|341.65|338.85|0
1660713600000|2022-08-17 05:20:00|342.02|339.22|341.8|339|342.39|339.59|341.8|339|0
1660713900000|2022-08-17 05:25:00|341.87|339.07|341.35|338.55|342.1|339.3|341.2|338.4|0
1660714200000|2022-08-17 05:30:00|341.42|338.62|341.65|338.85|341.65|338.85|341.05|338.25|0
1660714500000|2022-08-17 05:35:00|341.5|338.7|341.2|338.4|341.94|339.14|341.2|338.4|0
1660714800000|2022-08-17 05:40:00|341.27|338.47|341.05|338.25|341.35|338.55|340.9|338.1|0
1660715100000|2022-08-17 05:45:00|340.9|338.1|340.75|337.95|341.2|338.4|340.16|337.36|0
1660715400000|2022-08-17 05:50:00|340.6|337.8|341.26|338.46|341.34|338.54|340.52|337.72|0
1660715700000|2022-08-17 05:55:00|341.34|338.54|342.82|340.02|343.12|340.32|341.34|338.54|0
1660716000000|2022-08-17 06:00:00|342.67|339.87|341.78|338.98|342.82|340.02|341.63|338.83|0
1660716300000|2022-08-17 06:05:00|341.93|339.13|340.3|337.5|341.93|339.13|340.3|337.5|0
1660716600000|2022-08-17 06:10:00|340.44|337.64|339.55|336.75|340.52|337.72|339.11|336.31|0
1660716900000|2022-08-17 06:15:00|339.41|336.61|338.52|335.72|339.85|337.05|338.08|335.28|0
1660717200000|2022-08-17 06:20:00|338.37|335.57|338.81|336.01|338.96|336.16|338.37|335.57|0
1660717500000|2022-08-17 06:25:00|338.88|336.08|339.1|336.3|339.85|337.05|338.81|336.01|0
1660717800000|2022-08-17 06:30:00|339.25|336.45|338.51|335.71|339.4|336.6|338.36|335.56|0
1660718100000|2022-08-17 06:35:00|338.66|335.86|337.03|334.23|338.66|335.86|336.96|334.16|0
1660718400000|2022-08-17 06:40:00|337.18|334.38|337.84|335.04|337.92|335.12|336.89|334.09|0
1660718700000|2022-08-17 06:45:00|337.77|334.97|337.18|334.38|337.92|335.12|336.88|334.08|0
1660719000000|2022-08-17 06:50:00|337.32|334.52|337.47|334.67|337.91|335.11|337.18|334.38|0
1660719300000|2022-08-17 06:55:00|337.54|334.74|337.17|334.37|337.62|334.82|337.17|334.37|0
1660719600000|2022-08-17 07:00:00|337.39|334.59|336.5|333.7|337.76|334.96|336.43|333.63|0
1660719900000|2022-08-17 07:05:00|336.48|333.88|336.04|333.44|336.48|333.88|335.16|332.56|0
1660720200000|2022-08-17 07:10:00|335.74|333.14|335.3|332.7|336.04|333.44|335.01|332.41|0
1660720500000|2022-08-17 07:15:00|335.01|332.41|334.56|331.96|335.74|333.14|334.56|331.96|0
1660720800000|2022-08-17 07:20:00|334.42|331.82|335.74|333.14|336.25|333.65|334.42|331.82|0
1660721100000|2022-08-17 07:25:00|335.88|333.28|337.28|334.68|337.28|334.68|335.15|332.55|0
1660721400000|2022-08-17 07:30:00|337.35|334.75|335.88|333.28|337.35|334.75|335.59|332.99|0
1660721700000|2022-08-17 07:35:00|336.03|333.43|334.7|332.1|336.61|334.01|334.7|332.1|0
1660722000000|2022-08-17 07:40:00|334.41|331.81|333.38|330.78|334.55|331.95|333.23|330.63|0
1660722300000|2022-08-17 07:45:00|333.23|330.63|332.79|330.19|334.33|331.73|332.64|330.04|0
1660722600000|2022-08-17 07:50:00|332.94|330.34|332.94|330.34|333.81|331.21|332.64|330.04|0
1660722900000|2022-08-17 07:55:00|332.79|330.19|332.79|330.19|333.37|330.77|332.64|330.04|0
1660723200000|2022-08-17 08:00:00|332.64|330.04|331.91|329.31|332.64|330.04|330.59|327.99|0
1660723500000|2022-08-17 08:05:00|331.76|329.16|331.61|329.01|332.12|329.52|331.03|328.43|0
1660723800000|2022-08-17 08:10:00|331.54|328.94|333.22|330.62|333.37|330.77|330.59|327.99|0
1660724100000|2022-08-17 08:15:00|332.93|330.33|331.61|329.01|333.37|330.77|331.61|329.01|0
1660724400000|2022-08-17 08:20:00|331.75|329.15|332.48|329.88|332.48|329.88|330.88|328.28|0
1660724700000|2022-08-17 08:25:00|332.34|329.74|330.58|327.98|332.34|329.74|330.58|327.98|0
1660725000000|2022-08-17 08:30:00|330.29|327.69|330.29|327.69|330.73|328.13|330.14|327.54|0
1660725300000|2022-08-17 08:35:00|330.43|327.83|329.99|327.39|330.43|327.83|329.27|326.67|0
1660725600000|2022-08-17 08:40:00|330.14|327.54|329.7|327.1|330.72|328.12|329.55|326.95|0
1660725900000|2022-08-17 08:45:00|329.85|327.25|328.68|326.08|330.28|327.68|328.68|326.08|0
1660726200000|2022-08-17 08:50:00|328.82|326.22|329.99|327.39|330.13|327.53|328.82|326.22|0
1660726500000|2022-08-17 08:55:00|330.13|327.53|328.97|326.37|330.13|327.53|328.67|326.07|0
1660726800000|2022-08-17 09:00:00|328.74|326.14|329.69|327.09|330.27|327.67|328.67|326.07|0
1660727100000|2022-08-17 09:05:00|329.98|327.38|329.9|327.3|330.56|327.96|329.69|327.09|0
1660727400000|2022-08-17 09:10:00|329.83|327.23|329.25|326.65|329.98|327.38|329.1|326.5|0
1660727700000|2022-08-17 09:15:00|329.32|326.72|328.81|326.21|329.4|326.8|328.67|326.07|0
1660728000000|2022-08-17 09:20:00|328.67|326.07|328.95|326.35|329.25|326.65|328.52|325.92|0
1660728300000|2022-08-17 09:25:00|329.1|326.5|329.97|327.37|330.33|327.73|328.95|326.35|0
1660728600000|2022-08-17 09:30:00|329.83|327.23|328.37|325.77|330.12|327.52|328.08|325.48|0
1660728900000|2022-08-17 09:35:00|328.29|325.69|328.51|325.91|328.95|326.35|327.79|325.19|0
1660729200000|2022-08-17 09:40:00|328.37|325.77|328.07|325.47|329.24|326.64|327.93|325.33|0
1660729500000|2022-08-17 09:45:00|327.93|325.33|326.76|324.16|328.22|325.62|326.76|324.16|0
1660729800000|2022-08-17 09:50:00|326.62|324.02|325.46|322.86|326.76|324.16|325.03|322.43|0
1660730100000|2022-08-17 09:55:00|325.31|322.71|325.75|323.15|325.89|323.29|324.88|322.28|0
1660730400000|2022-08-17 10:00:00|325.46|322.86|324.58|321.98|325.89|323.29|321.57|318.97|0
1660730700000|2022-08-17 10:05:00|324.65|322.05|324.29|321.69|324.87|322.27|324.29|321.69|0
1660731000000|2022-08-17 10:10:00|324.22|321.62|323.71|321.11|324.58|321.98|323.42|320.82|0
1660731300000|2022-08-17 10:15:00|324.15|321.55|322.56|319.96|324.15|321.55|322.41|319.81|0
1660731600000|2022-08-17 10:20:00|322.7|320.1|322.27|319.67|323.42|320.82|322.27|319.67|0
1660731900000|2022-08-17 10:25:00|322.12|319.52|322.7|320.1|322.7|320.1|321.11|318.51|0
1660732200000|2022-08-17 10:30:00|322.62|320.02|322.69|320.09|322.84|320.24|319.82|317.22|0
1660732500000|2022-08-17 10:35:00|322.84|320.24|322.4|319.8|322.84|320.24|321.83|319.23|0
1660732800000|2022-08-17 10:40:00|322.33|319.73|320.67|318.07|322.33|319.73|320.1|317.5|0
1660733100000|2022-08-17 10:45:00|320.53|317.93|320.1|317.5|320.96|318.36|319.53|316.93|0
1660733400000|2022-08-17 10:50:00|320.24|317.64|320.38|317.78|320.67|318.07|320.1|317.5|0
1660733700000|2022-08-17 10:55:00|320.53|317.93|321.53|318.93|321.6|319|319.81|317.21|0
1660734000000|2022-08-17 11:00:00|321.82|319.22|320.81|318.21|322.46|319.86|320.38|317.78|0
1660734300000|2022-08-17 11:05:00|320.95|318.35|319.8|317.2|321.24|318.64|319.52|316.92|0
1660734600000|2022-08-17 11:10:00|319.87|317.27|319.23|316.63|320.66|318.06|319.23|316.63|0
1660734900000|2022-08-17 11:15:00|319.01|316.41|318.36|315.76|319.58|316.98|317.08|314.48|0
1660735200000|2022-08-17 11:20:00|318.22|315.62|319.29|316.69|319.8|317.2|317.79|315.19|0
1660735500000|2022-08-17 11:25:00|319.22|316.62|318.22|315.62|319.51|316.91|317.79|315.19|0
1660735800000|2022-08-17 11:30:00|318.07|315.47|318.07|315.47|318.21|315.61|316.07|313.47|0
1660736100000|2022-08-17 11:35:00|317.93|315.33|317.5|314.9|318.5|315.9|316.5|313.9|0
1660736400000|2022-08-17 11:40:00|317.42|314.82|317.07|314.47|317.78|315.18|316.64|314.04|0
1660736700000|2022-08-17 11:45:00|316.99|314.39|316.84|314.24|317.35|314.75|315.55|312.95|0
1660737000000|2022-08-17 11:50:00|316.98|314.38|317.55|314.95|317.55|314.95|316.41|313.81|0
1660737300000|2022-08-17 11:55:00|317.69|315.09|317.76|315.16|317.98|315.38|317.12|314.52|0
1660737600000|2022-08-17 12:00:00|317.83|315.23|318.83|316.23|319.41|316.81|317.76|315.16|0
1660737900000|2022-08-17 12:05:00|318.69|316.09|318.83|316.23|319.26|316.66|318.12|315.52|0
1660738200000|2022-08-17 12:10:00|318.97|316.37|318.54|315.94|319.98|317.38|317.97|315.37|0
1660738500000|2022-08-17 12:15:00|318.4|315.8|319.4|316.8|319.4|316.8|318.11|315.51|0
1660738800000|2022-08-17 12:20:00|319.54|316.94|317.39|314.79|319.69|317.09|316.96|314.36|0
1660739100000|2022-08-17 12:25:00|317.25|314.65|317.32|314.72|317.68|315.08|316.54|313.94|0
1660739400000|2022-08-17 12:30:00|314.68|312.08|315.89|313.29|318.39|315.79|313.97|311.37|0
1660739700000|2022-08-17 12:35:00|315.82|313.22|318.1|315.5|318.67|316.07|315.82|313.22|0
1660740000000|2022-08-17 12:40:00|318.24|315.64|318.1|315.5|319.39|316.79|317.53|314.93|0
1660740300000|2022-08-17 12:45:00|317.96|315.36|318.38|315.78|318.81|316.21|316.81|314.21|0
1660740600000|2022-08-17 12:50:00|318.24|315.64|316.14|313.54|320.14|317.54|316.14|313.54|0
1660740900000|2022-08-17 12:55:00|316.28|313.68|316.56|313.96|317.28|314.68|315.71|313.11|0
1660741200000|2022-08-17 13:00:00|316.63|314.03|316.13|313.53|317.2|314.6|315|312.4|0
1660741500000|2022-08-17 13:05:00|316.28|313.68|318.56|315.96|318.84|316.24|316.13|313.53|0
1660741800000|2022-08-17 13:10:00|318.7|316.1|316.84|314.24|318.77|316.17|315.99|313.39|0
1660742100000|2022-08-17 13:15:00|316.77|314.17|316.84|314.24|317.55|314.95|315.7|313.1|0
1660742400000|2022-08-17 13:20:00|316.98|314.38|318.55|315.95|318.69|316.09|316.77|314.17|0
1660742700000|2022-08-17 13:25:00|318.33|315.73|315.98|313.38|318.33|315.73|315.98|313.38|0
1660743000000|2022-08-17 13:30:00|316.55|313.95|318.82|316.22|321.76|319.16|316.41|313.81|0
1660743300000|2022-08-17 13:35:00|318.1|315.5|319.39|316.79|323.13|320.53|317.81|315.21|0
1660743600000|2022-08-17 13:40:00|319.24|316.64|317.24|314.64|319.24|316.64|315.38|312.78|0
1660743900000|2022-08-17 13:45:00|317.38|314.78|321.26|318.66|321.26|318.66|316.38|313.78|0
1660744200000|2022-08-17 13:50:00|321.12|318.52|322.41|319.81|323.27|320.67|318.97|316.37|0
1660744500000|2022-08-17 13:55:00|322.7|320.1|323.7|321.1|324.42|321.82|321.98|319.38|0
1660744800000|2022-08-17 14:00:00|323.62|321.02|323.41|320.81|323.7|321.1|321.11|318.51|0
1660745100000|2022-08-17 14:05:00|323.84|321.24|322.83|320.23|326.73|324.13|322.54|319.94|0
1660745400000|2022-08-17 14:10:00|322.54|319.94|319.53|316.93|323.69|321.09|318.82|316.22|0
1660745700000|2022-08-17 14:15:00|319.39|316.79|319.46|316.86|320.46|317.86|317.03|314.43|0
1660746000000|2022-08-17 14:20:00|319.6|317|319.38|316.78|321.18|318.58|319.38|316.78|0
1660746300000|2022-08-17 14:25:00|319.67|317.07|320.1|317.5|320.96|318.36|319.38|316.78|0
1660746600000|2022-08-17 14:30:00|319.81|317.21|319.52|316.92|320.81|318.21|318.38|315.78|0
1660746900000|2022-08-17 14:35:00|319.81|317.21|317.09|314.49|319.81|317.21|314.81|312.21|0
1660747200000|2022-08-17 14:40:00|316.95|314.35|321.17|318.57|321.45|318.85|316.95|314.35|0
1660747500000|2022-08-17 14:45:00|321.31|318.71|321.02|318.42|323.17|320.57|320.88|318.28|0
1660747800000|2022-08-17 14:50:00|320.88|318.28|315.75|313.15|321.02|318.42|315.32|312.72|0
1660748100000|2022-08-17 14:55:00|315.61|313.01|315.75|313.15|317.03|314.43|315.18|312.58|0
1660748400000|2022-08-17 15:00:00|316.03|313.43|317.45|314.85|318.16|315.56|316.03|313.43|0
1660748700000|2022-08-17 15:05:00|317.31|314.71|316.75|314.15|318.02|315.42|315.6|313|0
1660749000000|2022-08-17 15:10:00|316.61|314.01|316.46|313.86|318.74|316.14|316.18|313.58|0
1660749300000|2022-08-17 15:15:00|316.6|314|318.02|315.42|318.31|315.71|314.76|312.16|0
1660749600000|2022-08-17 15:20:00|318.17|315.57|319.59|316.99|320.16|317.56|317.6|315|0
1660749900000|2022-08-17 15:25:00|320.16|317.56|319.44|316.84|320.16|317.56|317.88|315.28|0
1660750200000|2022-08-17 15:30:00|319.59|316.99|316.58|313.98|321.44|318.84|316.16|313.56|0
1660750500000|2022-08-17 15:35:00|316.44|313.84|314.73|312.13|317.01|314.41|314.31|311.71|0
1660750800000|2022-08-17 15:40:00|314.87|312.27|312.77|310.17|315.46|312.86|311.92|309.32|0
1660751100000|2022-08-17 15:45:00|312.63|310.03|311.5|308.9|313.05|310.45|310.37|307.77|0
1660751400000|2022-08-17 15:50:00|311.35|308.75|312.76|310.16|313.05|310.45|311.07|308.47|0
1660751700000|2022-08-17 15:55:00|312.9|310.3|312.2|309.6|313.47|310.87|311.91|309.31|0
1660752000000|2022-08-17 16:00:00|312.48|309.88|314.74|312.14|314.88|312.28|312.19|309.59|0
1660752300000|2022-08-17 16:05:00|314.88|312.28|313.58|310.98|316.86|314.26|313.44|310.84|0
1660752600000|2022-08-17 16:10:00|313.44|310.84|313.44|310.84|313.87|311.27|312.73|310.13|0
1660752900000|2022-08-17 16:15:00|313.51|310.91|315.14|312.54|315.28|312.68|313.44|310.84|0
1660753200000|2022-08-17 16:20:00|315|312.4|317.41|314.81|317.56|314.96|314.43|311.83|0
1660753500000|2022-08-17 16:25:00|317.7|315.1|318.7|316.1|318.7|316.1|316.56|313.96|0
1660753800000|2022-08-17 16:30:00|318.55|315.95|318.41|315.81|318.69|316.09|317.55|314.95|0
1660754100000|2022-08-17 16:35:00|318.27|315.67|320.7|318.1|322.13|319.53|318.12|315.52|0
1660754400000|2022-08-17 16:40:00|320.55|317.95|320.98|318.38|321.56|318.96|319.69|317.09|0
1660754700000|2022-08-17 16:45:00|320.84|318.24|320.4|317.8|321.84|319.24|320.26|317.66|0
1660755000000|2022-08-17 16:50:00|320.55|317.95|319.97|317.37|320.83|318.23|319.54|316.94|0
1660755300000|2022-08-17 16:55:00|320.11|317.51|320.26|317.66|320.83|318.23|319.4|316.8|0
1660755600000|2022-08-17 17:00:00|319.97|317.37|319.97|317.37|320.4|317.8|317.82|315.22|0
1660755900000|2022-08-17 17:05:00|319.82|317.22|319.42|316.82|321.26|318.66|319.11|316.51|0
1660756200000|2022-08-17 17:10:00|319.56|316.96|321.13|318.53|321.63|319.03|319.56|316.96|0
1660756500000|2022-08-17 17:15:00|321.42|318.82|319.56|316.96|322.43|319.83|319.41|316.81|0
1660756800000|2022-08-17 17:20:00|319.7|317.1|320.13|317.53|321.7|319.1|319.7|317.1|0
1660757100000|2022-08-17 17:25:00|320.27|317.67|322.99|320.39|323.28|320.68|320.13|317.53|0
1660757400000|2022-08-17 17:30:00|322.85|320.25|321.99|319.39|324.29|321.69|320.84|318.24|0
1660757700000|2022-08-17 17:35:00|322.13|319.53|322.27|319.67|322.42|319.82|320.84|318.24|0
1660758000000|2022-08-17 17:40:00|322.13|319.53|321.84|319.24|323.42|320.82|321.84|319.24|0
1660758300000|2022-08-17 17:45:00|321.98|319.38|322.41|319.81|322.55|319.95|321.41|318.81|0
1660758600000|2022-08-17 17:50:00|322.27|319.67|322.26|319.66|323.7|321.1|322.26|319.66|0
1660758900000|2022-08-17 17:55:00|322.12|319.52|321.83|319.23|322.7|320.1|321.11|318.51|0
1660759200000|2022-08-17 18:00:00|321.61|319.01|326.73|324.13|331.97|329.37|320.4|317.8|0
1660759500000|2022-08-17 18:05:00|326.59|323.99|329.49|326.89|331.67|329.07|322.98|320.38|0
1660759800000|2022-08-17 18:10:00|329.78|327.18|332.25|329.65|332.25|329.65|327.74|325.14|0
1660760100000|2022-08-17 18:15:00|334.15|331.55|331.81|329.21|336.06|333.46|330.06|327.46|0
1660760400000|2022-08-17 18:20:00|331.67|329.07|329.62|327.02|332.1|329.5|326.87|324.27|0
1660760700000|2022-08-17 18:25:00|329.77|327.17|332.83|330.23|333.27|330.67|328.17|325.57|0
1660761000000|2022-08-17 18:30:00|333.12|330.52|334.58|331.98|335.17|332.57|331.52|328.92|0
1660761300000|2022-08-17 18:35:00|334.88|332.28|337.96|335.36|338.26|335.66|334.88|332.28|0
1660761600000|2022-08-17 18:40:00|337.67|335.07|331.51|328.91|337.67|335.07|331.51|328.91|0
1660761900000|2022-08-17 18:45:00|331.36|328.76|331.36|328.76|332.68|330.08|329.61|327.01|0
1660762200000|2022-08-17 18:50:00|331.28|328.68|329.61|327.01|332.09|329.49|328.88|326.28|0
1660762500000|2022-08-17 18:55:00|329.46|326.86|328.16|325.56|331.21|328.61|328.01|325.41|0
1660762800000|2022-08-17 19:00:00|327.86|325.26|330.92|328.32|331.06|328.46|327.57|324.97|0
1660763100000|2022-08-17 19:05:00|330.77|328.17|328.01|325.41|332.52|329.92|327.57|324.97|0
1660763400000|2022-08-17 19:10:00|328.08|325.48|322.8|320.2|328.73|326.13|320.08|317.48|0
1660763700000|2022-08-17 19:15:00|323.23|320.63|321.77|318.65|323.23|320.63|321.08|318.48|0
1660764000000|2022-08-17 19:20:00|321.62|318.5|324.07|320.95|324.5|321.38|320.33|317.21|0
1660764300000|2022-08-17 19:25:00|324.21|321.09|324.64|321.52|325.94|322.82|322.34|319.22|0
1660764600000|2022-08-17 19:30:00|324.13|321.01|322.98|319.86|324.35|321.23|321.9|318.78|0
1660764900000|2022-08-17 19:35:00|323.05|319.93|323.63|320.51|325.07|321.95|322.62|319.5|0
1660765200000|2022-08-17 19:40:00|323.7|320.58|324.63|321.51|325.36|322.24|323.34|320.22|0
1660765500000|2022-08-17 19:45:00|324.34|321.22|321.32|318.2|324.34|321.22|321.04|317.92|0
1660765800000|2022-08-17 19:50:00|322.18|319.06|322.9|319.78|323.04|319.92|319.03|315.91|0
1660766100000|2022-08-17 19:55:00|322.47|319.35|322.56|319.96|323.43|320.83|320.41|317.81|0
1660766400000|2022-08-17 20:00:00|323|320.4|323.57|320.97|323.86|321.26|322.13|319.53|0
1660766700000|2022-08-17 20:05:00|323.43|320.83|324.29|321.69|324.29|321.69|323.14|320.54|0
1660767000000|2022-08-17 20:10:00|324.14|321.54|324.72|322.12|325.01|322.41|324|321.4|0
1660767300000|2022-08-17 20:15:00|324.67|321.87|324.53|321.73|324.67|321.87|324.09|321.29|0
1660767600000|2022-08-17 20:20:00|324.38|321.58|324.38|321.58|324.53|321.73|324.38|321.58|0
1660767900000|2022-08-17 20:25:00|324.23|321.43|324.52|321.72|324.52|321.72|324.23|321.43|0
1660768200000|2022-08-17 20:30:00|324.67|321.87|324.66|321.86|324.95|322.15|324.66|321.86|0
1660768500000|2022-08-17 20:35:00|324.81|322.01|324.73|321.93|324.81|322.01|324.52|321.72|0
1660768800000|2022-08-17 20:40:00|324.8|322|324.95|322.15|325.09|322.29|324.52|321.72|0
1660769100000|2022-08-17 20:45:00|325.02|322.22|324.8|322|325.09|322.29|324.8|322|0
1660769400000|2022-08-17 20:50:00|324.94|322.14|324.37|321.57|324.94|322.14|324.37|321.57|0
1660769700000|2022-08-17 20:55:00|324.65|321.85|324.86|322.06|325.08|322.28|324.22|321.42|0
1660770000000|2022-08-17 21:00:00|324.8|322|324.61|321.81|324.85|322.05|324.57|321.77|0
1660770300000|2022-08-17 21:05:00|324.72|321.92|324.36|321.56|324.78|321.98|324.36|321.56|0
1660770600000|2022-08-17 21:10:00|324.44|321.64|324.36|321.56|324.44|321.64|324.36|321.56|0
1660770900000|2022-08-17 21:15:00|324.34|321.54|324.4|321.6|324.44|321.64|324.34|321.54|0
1660771200000|2022-08-17 21:20:00|324.38|321.58|324.35|321.55|324.5|321.7|324.35|321.55|0
1660771500000|2022-08-17 21:25:00|324.33|321.53|324.46|321.66|324.46|321.66|324.31|321.51|0
1660771800000|2022-08-17 21:30:00|324.41|321.61|324.47|321.67|324.5|321.7|324.41|321.61|0
1660772100000|2022-08-17 21:35:00|324.41|321.61|324.3|321.5|324.41|321.61|324.27|321.47|0
1660772400000|2022-08-17 21:40:00|324.29|321.49|323.97|321.17|324.29|321.49|323.93|321.13|0
1660772700000|2022-08-17 21:45:00|323.99|321.19|323.93|321.13|324.03|321.23|323.93|321.13|0
1660773000000|2022-08-17 21:50:00|323.95|321.15|323.95|321.15|323.95|321.15|323.88|321.08|0
1660773300000|2022-08-17 21:55:00|323.92|321.12|323.88|321.08|323.92|321.12|323.79|320.99|0
1660773600000|2022-08-17 22:00:00|323.69|320.89|321.46|318.66|323.69|320.89|321.17|318.37|0
1660773900000|2022-08-17 22:05:00|321.6|318.8|321.74|318.94|321.96|319.16|321.17|318.37|0
1660774200000|2022-08-17 22:10:00|321.89|319.09|321.6|318.8|322.46|319.66|321.6|318.8|0
1660774500000|2022-08-17 22:15:00|321.67|318.87|321.66|318.86|322.03|319.23|321.6|318.8|0
1660774800000|2022-08-17 22:20:00|321.74|318.94|322.09|319.29|322.24|319.44|321.6|318.8|0
1660775100000|2022-08-17 22:25:00|322.02|319.22|322.17|319.37|322.31|319.51|321.74|318.94|0
1660775400000|2022-08-17 22:30:00|322.23|319.43|321.88|319.08|322.31|319.51|321.88|319.08|0
1660775700000|2022-08-17 22:35:00|321.8|319|320.94|318.14|321.8|319|320.87|318.07|0
1660776000000|2022-08-17 22:40:00|320.51|317.71|320.01|317.21|320.58|317.78|319.87|317.07|0
1660776300000|2022-08-17 22:45:00|320.15|317.35|319.72|316.92|320.44|317.64|319.72|316.92|0
1660776600000|2022-08-17 22:50:00|319.58|316.78|320|317.2|320|317.2|319.29|316.49|0
1660776900000|2022-08-17 22:55:00|319.86|317.06|319.86|317.06|320|317.2|319.72|316.92|0
1660777200000|2022-08-17 23:00:00|319.78|316.98|319.35|316.55|319.86|317.06|319|316.2|0
1660777500000|2022-08-17 23:05:00|319.29|316.49|319|316.2|319.29|316.49|318.78|315.98|0
1660777800000|2022-08-17 23:10:00|318.85|316.05|318.71|315.91|319|316.2|318.71|315.91|0
1660778100000|2022-08-17 23:15:00|318.85|316.05|317.42|314.62|318.85|316.05|317.42|314.62|0
1660778400000|2022-08-17 23:20:00|317.57|314.77|317.78|314.98|318.71|315.91|317.57|314.77|0
1660778700000|2022-08-17 23:25:00|317.85|315.05|317.56|314.76|318.13|315.33|317.42|314.62|0
1660779000000|2022-08-17 23:30:00|317.63|314.83|317.2|314.4|317.99|315.19|317.13|314.33|0
1660779300000|2022-08-17 23:35:00|317.28|314.48|317.27|314.47|317.7|314.9|317.13|314.33|0
1660779600000|2022-08-17 23:40:00|317.34|314.54|318.27|315.47|318.27|315.47|317.27|314.47|0
1660779900000|2022-08-17 23:45:00|318.34|315.54|318.41|315.61|318.98|316.18|318.27|315.47|0
1660780200000|2022-08-17 23:50:00|318.55|315.75|317.84|315.04|318.69|315.89|316.98|314.18|0
1660780500000|2022-08-17 23:55:00|317.98|315.18|318.12|315.32|318.69|315.89|317.83|315.03|0
1660780800000|2022-08-18 00:00:00|317.83|315.03|317.26|314.46|318.26|315.46|317.12|314.32|0
1660781100000|2022-08-18 00:05:00|317.4|314.6|317.26|314.46|317.97|315.17|317.12|314.32|0
1660781400000|2022-08-18 00:10:00|317.33|314.53|316.69|313.89|317.33|314.53|316.55|313.75|0
1660781700000|2022-08-18 00:15:00|316.83|314.03|317.97|315.17|318.11|315.31|316.83|314.03|0
1660782000000|2022-08-18 00:20:00|318.11|315.31|316.97|314.17|318.25|315.45|316.97|314.17|0
1660782300000|2022-08-18 00:25:00|316.89|314.09|316.25|313.45|316.97|314.17|316.25|313.45|0
1660782600000|2022-08-18 00:30:00|316.11|313.31|315.75|312.95|316.68|313.88|315.54|312.74|0
1660782900000|2022-08-18 00:35:00|315.68|312.88|316.53|313.73|316.53|313.73|315.68|312.88|0
1660783200000|2022-08-18 00:40:00|316.39|313.59|316.82|314.02|317.24|314.44|316.39|313.59|0
1660783500000|2022-08-18 00:45:00|316.67|313.87|317.24|314.44|317.53|314.73|316.53|313.73|0
1660783800000|2022-08-18 00:50:00|317.1|314.3|317.81|315.01|318.09|315.29|316.96|314.16|0
1660784100000|2022-08-18 00:55:00|317.88|315.08|317.81|315.01|317.95|315.15|317.38|314.58|0
1660784400000|2022-08-18 01:00:00|317.66|314.86|319.37|316.57|319.37|316.57|317.45|314.65|0
1660784700000|2022-08-18 01:05:00|319.52|316.72|319.23|316.43|319.8|317|319.09|316.29|0
1660785000000|2022-08-18 01:10:00|319.3|316.5|319.65|316.85|319.8|317|319.08|316.28|0
1660785300000|2022-08-18 01:15:00|319.8|317|321.23|318.43|321.23|318.43|319.65|316.85|0
1660785600000|2022-08-18 01:20:00|321.08|318.28|320.79|317.99|321.37|318.57|320.51|317.71|0
1660785900000|2022-08-18 01:25:00|320.94|318.14|320.22|317.42|320.94|318.14|319.65|316.85|0
1660786200000|2022-08-18 01:30:00|320.08|317.28|319.79|316.99|320.5|317.7|319.5|316.7|0
1660786500000|2022-08-18 01:35:00|319.93|317.13|319.07|316.27|320.07|317.27|318.93|316.13|0
1660786800000|2022-08-18 01:40:00|318.93|316.13|319.35|316.55|319.5|316.7|318.57|315.77|0
1660787100000|2022-08-18 01:45:00|319.5|316.7|319.07|316.27|319.78|316.98|318.64|315.84|0
1660787400000|2022-08-18 01:50:00|318.78|315.98|317.99|315.19|318.92|316.12|317.64|314.84|0
1660787700000|2022-08-18 01:55:00|318.07|315.27|318.63|315.83|318.63|315.83|317.78|314.98|0
1660788000000|2022-08-18 02:00:00|318.49|315.69|319.2|316.4|319.41|316.61|318.35|315.55|0
1660788300000|2022-08-18 02:05:00|319.13|316.33|320.92|318.12|321.35|318.55|318.92|316.12|0
1660788600000|2022-08-18 02:10:00|320.77|317.97|320.34|317.54|321.2|318.4|320.27|317.47|0
1660788900000|2022-08-18 02:15:00|320.49|317.69|320.69|317.89|320.91|318.11|320.05|317.25|0
1660789200000|2022-08-18 02:20:00|320.77|317.97|319.91|317.11|320.77|317.97|319.77|316.97|0
1660789500000|2022-08-18 02:25:00|319.77|316.97|320.05|317.25|320.19|317.39|319.77|316.97|0
1660789800000|2022-08-18 02:30:00|319.91|317.11|319.76|316.96|320.12|317.32|319.48|316.68|0
1660790100000|2022-08-18 02:35:00|319.62|316.82|320.04|317.24|320.19|317.39|319.47|316.67|0
1660790400000|2022-08-18 02:40:00|320.19|317.39|320.47|317.67|320.62|317.82|320.04|317.24|0
1660790700000|2022-08-18 02:45:00|320.54|317.74|320.61|317.81|320.76|317.96|320.18|317.38|0
1660791000000|2022-08-18 02:50:00|320.47|317.67|320.47|317.67|320.68|317.88|320.04|317.24|0
1660791300000|2022-08-18 02:55:00|320.32|317.52|320.18|317.38|320.47|317.67|320.04|317.24|0
1660791600000|2022-08-18 03:00:00|320.32|317.52|320.46|317.66|320.89|318.09|320.32|317.52|0
1660791900000|2022-08-18 03:05:00|320.53|317.73|320.6|317.8|320.89|318.09|320.03|317.23|0
1660792200000|2022-08-18 03:10:00|320.67|317.87|320.67|317.87|320.89|318.09|320.31|317.51|0
1660792500000|2022-08-18 03:15:00|320.74|317.94|321.17|318.37|321.32|318.52|320.74|317.94|0
1660792800000|2022-08-18 03:20:00|321.03|318.23|320.88|318.08|321.17|318.37|320.74|317.94|0
1660793100000|2022-08-18 03:25:00|320.81|318.01|321.31|318.51|321.45|318.65|320.74|317.94|0
1660793400000|2022-08-18 03:30:00|321.24|318.44|320.73|317.93|321.31|318.51|320.73|317.93|0
1660793700000|2022-08-18 03:35:00|320.59|317.79|319.73|316.93|320.59|317.79|319.59|316.79|0
1660794000000|2022-08-18 03:40:00|319.66|316.86|319.16|316.36|319.87|317.07|319.01|316.21|0
1660794300000|2022-08-18 03:45:00|319.3|316.5|319.73|316.93|319.87|317.07|319.3|316.5|0
1660794600000|2022-08-18 03:50:00|319.58|316.78|319.65|316.85|319.87|317.07|319.3|316.5|0
1660794900000|2022-08-18 03:55:00|319.72|316.92|319.86|317.06|320.15|317.35|319.58|316.78|0
1660795200000|2022-08-18 04:00:00|319.72|316.92|319.58|316.78|320.01|317.21|319.58|316.78|0
1660795500000|2022-08-18 04:05:00|319.43|316.63|320.29|317.49|320.29|317.49|319.43|316.63|0
1660795800000|2022-08-18 04:10:00|320.21|317.41|319.71|316.91|320.29|317.49|319.71|316.91|0
1660796100000|2022-08-18 04:15:00|319.86|317.06|320.28|317.48|320.43|317.63|319.86|317.06|0
1660796400000|2022-08-18 04:20:00|320.35|317.55|320.43|317.63|320.43|317.63|320.14|317.34|0
1660796700000|2022-08-18 04:25:00|320.35|317.55|320.71|317.91|320.85|318.05|320.35|317.55|0
1660797000000|2022-08-18 04:30:00|320.85|318.05|320.71|317.91|320.99|318.19|320.71|317.91|0
1660797300000|2022-08-18 04:35:00|320.56|317.76|320.13|317.33|320.56|317.76|319.99|317.19|0
1660797600000|2022-08-18 04:40:00|319.99|317.19|319.56|316.76|319.99|317.19|319.27|316.47|0
1660797900000|2022-08-18 04:45:00|319.63|316.83|319.84|317.04|319.99|317.19|319.56|316.76|0
1660798200000|2022-08-18 04:50:00|319.98|317.18|319.27|316.47|319.98|317.18|319.27|316.47|0
1660798500000|2022-08-18 04:55:00|319.12|316.32|318.12|315.32|319.12|316.32|317.98|315.18|0
1660798800000|2022-08-18 05:00:00|317.98|315.18|318.69|315.89|318.84|316.04|317.84|315.04|0
1660799100000|2022-08-18 05:05:00|318.83|316.03|319.69|316.89|319.69|316.89|318.55|315.75|0
1660799400000|2022-08-18 05:10:00|319.55|316.75|319.97|317.17|320.26|317.46|319.55|316.75|0
1660799700000|2022-08-18 05:15:00|320.12|317.32|320.11|317.31|320.4|317.6|319.83|317.03|0
1660800000000|2022-08-18 05:20:00|319.97|317.17|319.54|316.74|320.11|317.31|319.54|316.74|0
1660800300000|2022-08-18 05:25:00|319.68|316.88|320.54|317.74|320.54|317.74|319.68|316.88|0
1660800600000|2022-08-18 05:30:00|320.46|317.66|319.68|316.88|320.54|317.74|319.11|316.31|0
1660800900000|2022-08-18 05:35:00|319.53|316.73|319.39|316.59|319.96|317.16|319.1|316.3|0
1660801200000|2022-08-18 05:40:00|319.53|316.73|319.24|316.44|319.67|316.87|319.24|316.44|0
1660801500000|2022-08-18 05:45:00|319.1|316.3|318.39|315.59|319.1|316.3|318.1|315.3|0
1660801800000|2022-08-18 05:50:00|318.53|315.73|317.53|314.73|318.96|316.16|317.24|314.44|0
1660802100000|2022-08-18 05:55:00|317.39|314.59|316.39|313.59|317.53|314.73|316.24|313.44|0
1660802400000|2022-08-18 06:00:00|316.1|313.3|316.53|313.73|316.95|314.15|314.82|312.02|0
1660802700000|2022-08-18 06:05:00|316.38|313.58|317.38|314.58|317.59|314.79|315.39|312.59|0
1660803000000|2022-08-18 06:10:00|317.59|314.79|318.38|315.58|318.38|315.58|316.67|313.87|0
1660803300000|2022-08-18 06:15:00|318.24|315.44|318.66|315.86|318.95|316.15|317.81|315.01|0
1660803600000|2022-08-18 06:20:00|318.81|316.01|317.81|315.01|318.95|316.15|317.67|314.87|0
1660803900000|2022-08-18 06:25:00|317.67|314.87|316.38|313.58|317.81|315.01|316.24|313.44|0
1660804200000|2022-08-18 06:30:00|316.24|313.44|314.68|311.88|316.24|313.44|314.12|311.32|0
1660804500000|2022-08-18 06:35:00|314.54|311.74|314.96|312.16|315.81|313.01|314.26|311.46|0
1660804800000|2022-08-18 06:40:00|314.82|312.02|315.53|312.73|315.53|312.73|314.25|311.45|0
1660805100000|2022-08-18 06:45:00|315.39|312.59|314.96|312.16|315.95|313.15|314.82|312.02|0
1660805400000|2022-08-18 06:50:00|315.24|312.44|313.68|310.88|315.38|312.58|313.68|310.88|0
1660805700000|2022-08-18 06:55:00|313.82|311.02|313.12|310.32|313.82|311.02|312.55|309.75|0
1660806000000|2022-08-18 07:00:00|313.68|310.88|314.1|311.3|314.81|312.01|313.54|310.74|0
1660806300000|2022-08-18 07:05:00|313.86|311.26|316.12|313.52|316.27|313.67|312.45|309.85|0
1660806600000|2022-08-18 07:10:00|315.98|313.38|316.12|313.52|316.69|314.09|315.48|312.88|0
1660806900000|2022-08-18 07:15:00|315.84|313.24|313.29|310.69|315.98|313.38|313.15|310.55|0
1660807200000|2022-08-18 07:20:00|312.87|310.27|315.27|312.67|315.48|312.88|312.73|310.13|0
1660807500000|2022-08-18 07:25:00|315.19|312.59|315.97|313.37|316.54|313.94|314.56|311.96|0
1660807800000|2022-08-18 07:30:00|315.9|313.3|316.4|313.8|316.68|314.08|315.33|312.73|0
1660808100000|2022-08-18 07:35:00|316.32|313.72|316.68|314.08|316.96|314.36|315.26|312.66|0
1660808400000|2022-08-18 07:40:00|316.54|313.94|316.03|313.43|317.53|314.93|315.97|313.37|0
1660808700000|2022-08-18 07:45:00|315.97|313.37|315.96|313.36|316.25|313.65|315.26|312.66|0
1660809000000|2022-08-18 07:50:00|316.11|313.51|315.11|312.51|316.25|313.65|314.83|312.23|0
1660809300000|2022-08-18 07:55:00|315.25|312.65|315.6|313|316.53|313.93|314.83|312.23|0
1660809600000|2022-08-18 08:00:00|315.88|313.28|316.52|313.92|316.73|314.13|315.46|312.86|0
1660809900000|2022-08-18 08:05:00|316.66|314.06|317.01|314.41|317.73|315.13|315.88|313.28|0
1660810200000|2022-08-18 08:10:00|316.87|314.27|316.65|314.05|317.16|314.56|316.16|313.56|0
1660810500000|2022-08-18 08:15:00|316.59|313.99|315.73|313.13|317.44|314.84|315.73|313.13|0
1660810800000|2022-08-18 08:20:00|315.66|313.06|315.16|312.56|315.66|313.06|314.31|311.71|0
1660811100000|2022-08-18 08:25:00|315.3|312.7|315.16|312.56|315.3|312.7|314.31|311.71|0
1660811400000|2022-08-18 08:30:00|315.3|312.7|315.51|312.91|315.65|313.05|314.59|311.99|0
1660811700000|2022-08-18 08:35:00|315.58|312.98|315.44|312.84|316.01|313.41|314.87|312.27|0
1660812000000|2022-08-18 08:40:00|315.58|312.98|317.57|314.97|317.71|315.11|315.08|312.48|0
1660812300000|2022-08-18 08:45:00|317.71|315.11|318.56|315.96|319.13|316.53|317.49|314.89|0
1660812600000|2022-08-18 08:50:00|318.42|315.82|317.85|315.25|319.13|316.53|317.85|315.25|0
1660812900000|2022-08-18 08:55:00|317.56|314.96|320.13|317.53|320.41|317.81|317.42|314.82|0
1660813200000|2022-08-18 09:00:00|320.27|317.67|319.98|317.38|320.84|318.24|319.84|317.24|0
1660813500000|2022-08-18 09:05:00|320.05|317.45|321.56|318.96|322.56|319.96|319.98|317.38|0
1660813800000|2022-08-18 09:10:00|321.62|319.02|320.84|318.24|322.13|319.53|320.84|318.24|0
1660814100000|2022-08-18 09:15:00|320.98|318.38|321.55|318.95|321.55|318.95|320.69|318.09|0
1660814400000|2022-08-18 09:20:00|321.41|318.81|321.4|318.8|322.12|319.52|321.12|318.52|0
1660814700000|2022-08-18 09:25:00|321.55|318.95|322.41|319.81|322.98|320.38|321.4|318.8|0
1660815000000|2022-08-18 09:30:00|322.33|319.73|321.97|319.37|322.55|319.95|321.69|319.09|0
1660815300000|2022-08-18 09:35:00|322.26|319.66|323.41|320.81|323.7|321.1|321.97|319.37|0
1660815600000|2022-08-18 09:40:00|323.26|320.66|324.12|321.52|324.27|321.67|323.12|320.52|0
1660815900000|2022-08-18 09:45:00|323.98|321.38|324.27|321.67|324.84|322.24|323.4|320.8|0
1660816200000|2022-08-18 09:50:00|324.12|321.52|325.27|322.67|325.27|322.67|323.55|320.95|0
1660816500000|2022-08-18 09:55:00|325.13|322.53|324.98|322.38|325.56|322.96|324.41|321.81|0
1660816800000|2022-08-18 10:00:00|325.13|322.53|327.58|324.98|327.58|324.98|324.98|322.38|0
1660817100000|2022-08-18 10:05:00|327.65|325.05|327|324.4|328.23|325.63|326.71|324.11|0
1660817400000|2022-08-18 10:10:00|327.14|324.54|325.7|323.1|327.14|324.54|325.55|322.95|0
1660817700000|2022-08-18 10:15:00|325.84|323.24|325.55|322.95|326.13|323.53|324.83|322.23|0
1660818000000|2022-08-18 10:20:00|325.69|323.09|325.55|322.95|325.98|323.38|325.11|322.51|0
1660818300000|2022-08-18 10:25:00|325.62|323.02|325.4|322.8|326.05|323.45|325.26|322.66|0
1660818600000|2022-08-18 10:30:00|325.47|322.87|325.76|323.16|326.05|323.45|325.47|322.87|0
1660818900000|2022-08-18 10:35:00|325.98|323.38|326.55|323.95|326.84|324.24|325.83|323.23|0
1660819200000|2022-08-18 10:40:00|326.7|324.1|325.11|322.51|326.84|324.24|325.11|322.51|0
1660819500000|2022-08-18 10:45:00|324.96|322.36|324.24|321.64|324.96|322.36|323.52|320.92|0
1660819800000|2022-08-18 10:50:00|324.16|321.56|324.09|321.49|324.53|321.93|323.52|320.92|0
1660820100000|2022-08-18 10:55:00|324.02|321.42|324.09|321.49|324.59|321.99|323.8|321.2|0
1660820400000|2022-08-18 11:00:00|323.95|321.35|324.01|321.41|324.38|321.78|323.08|320.48|0
1660820700000|2022-08-18 11:05:00|323.94|321.34|324.95|322.35|325.1|322.5|323.94|321.34|0
1660821000000|2022-08-18 11:10:00|325.09|322.49|325.52|322.92|325.52|322.92|324.95|322.35|0
1660821300000|2022-08-18 11:15:00|325.45|322.85|324.8|322.2|325.67|323.07|324.8|322.2|0
1660821600000|2022-08-18 11:20:00|324.66|322.06|324.51|321.91|325.3|322.7|324.08|321.48|0
1660821900000|2022-08-18 11:25:00|324.44|321.84|323.07|320.47|324.65|322.05|323.07|320.47|0
1660822200000|2022-08-18 11:30:00|323.21|320.61|325.66|323.06|326.24|323.64|322.93|320.33|0
1660822500000|2022-08-18 11:35:00|325.51|322.91|326.38|323.78|326.67|324.07|325.37|322.77|0
1660822800000|2022-08-18 11:40:00|326.52|323.92|326.38|323.78|326.67|324.07|325.29|322.69|0
1660823100000|2022-08-18 11:45:00|326.52|323.92|326.52|323.92|326.95|324.35|326.09|323.49|0
1660823400000|2022-08-18 11:50:00|326.37|323.77|326.52|323.92|326.66|324.06|325.87|323.27|0
1660823700000|2022-08-18 11:55:00|326.37|323.77|327.38|324.78|327.38|324.78|326.08|323.48|0
1660824000000|2022-08-18 12:00:00|327.31|324.71|328.68|326.08|328.83|326.23|327.09|324.49|0
1660824300000|2022-08-18 12:05:00|328.54|325.94|330.37|327.77|334.18|331.58|328.54|325.94|0
1660824600000|2022-08-18 12:10:00|330.52|327.92|328.34|325.74|330.52|327.92|328.05|325.45|0
1660824900000|2022-08-18 12:15:00|328.2|325.6|326.89|324.29|328.34|325.74|326.89|324.29|0
1660825200000|2022-08-18 12:20:00|326.75|324.15|327.03|324.43|327.32|324.72|326.6|324|0
1660825500000|2022-08-18 12:25:00|327.18|324.58|326.6|324|327.61|325.01|326.6|324|0
1660825800000|2022-08-18 12:30:00|326.67|324.07|326.74|324.14|327.03|324.43|324.15|321.55|0
1660826100000|2022-08-18 12:35:00|326.81|324.21|325.29|322.69|327.03|324.43|324.79|322.19|0
1660826400000|2022-08-18 12:40:00|325.22|322.62|325.73|323.13|325.87|323.27|323.42|320.82|0
1660826700000|2022-08-18 12:45:00|325.72|323.12|325.87|323.27|326.16|323.56|324.72|322.12|0
1660827000000|2022-08-18 12:50:00|325.72|323.12|326.01|323.41|326.59|323.99|324.71|322.11|0
1660827300000|2022-08-18 12:55:00|326.15|323.55|326.3|323.7|326.44|323.84|324.71|322.11|0
1660827600000|2022-08-18 13:00:00|326.73|324.13|324.25|321.65|326.87|324.27|324.11|321.51|0
1660827900000|2022-08-18 13:05:00|324.03|321.43|323.1|320.5|324.11|321.51|322.67|320.07|0
1660828200000|2022-08-18 13:10:00|323.24|320.64|323.38|320.78|324.1|321.5|323.1|320.5|0
1660828500000|2022-08-18 13:15:00|323.53|320.93|323.67|321.07|323.96|321.36|323.09|320.49|0
1660828800000|2022-08-18 13:20:00|323.81|321.21|323.52|320.92|324.39|321.79|323.38|320.78|0
1660829100000|2022-08-18 13:25:00|323.09|320.49|321.65|319.05|323.23|320.63|321.08|318.48|0
1660829400000|2022-08-18 13:30:00|321.94|319.34|317.93|315.33|322.8|320.2|317.5|314.9|0
1660829700000|2022-08-18 13:35:00|317.64|315.04|321|318.4|321.86|319.26|317.5|314.9|0
1660830000000|2022-08-18 13:40:00|320.86|318.26|322.43|319.83|322.72|320.12|319|316.4|0
1660830300000|2022-08-18 13:45:00|322.72|320.12|317|314.4|322.86|320.26|317|314.4|0
1660830600000|2022-08-18 13:50:00|317.14|314.54|318.14|315.54|319.71|317.11|316.57|313.97|0
1660830900000|2022-08-18 13:55:00|317.99|315.39|317.63|315.03|319.42|316.82|317|314.4|0
1660831200000|2022-08-18 14:00:00|317.14|314.54|316.85|314.25|317.14|314.54|314.72|312.12|0
1660831500000|2022-08-18 14:05:00|316.99|314.39|318.27|315.67|318.41|315.81|315.43|312.83|0
1660831800000|2022-08-18 14:10:00|317.99|315.39|317.98|315.38|318.27|315.67|315.99|313.39|0
1660832100000|2022-08-18 14:15:00|317.84|315.24|319.12|316.52|319.27|316.67|316.85|314.25|0
1660832400000|2022-08-18 14:20:00|319.27|316.67|318.98|316.38|321.13|318.53|317.98|315.38|0
1660832700000|2022-08-18 14:25:00|318.83|316.23|317.12|314.52|319.69|317.09|316.97|314.37|0
1660833000000|2022-08-18 14:30:00|317.4|314.8|317.54|314.94|318.4|315.8|315.12|312.52|0
1660833300000|2022-08-18 14:35:00|317.26|314.66|318.68|316.08|318.68|316.08|316.4|313.8|0
1660833600000|2022-08-18 14:40:00|318.83|316.23|320.69|318.09|321.98|319.38|318.4|315.8|0
1660833900000|2022-08-18 14:45:00|320.97|318.37|323.42|320.82|323.56|320.96|320.11|317.51|0
1660834200000|2022-08-18 14:50:00|323.56|320.96|321.26|318.66|323.85|321.25|320.97|318.37|0
1660834500000|2022-08-18 14:55:00|321.4|318.8|320.39|317.79|321.69|319.09|319.1|316.5|0
1660834800000|2022-08-18 15:00:00|320.68|318.08|318.81|316.21|322.4|319.8|318.39|315.79|0
1660835100000|2022-08-18 15:05:00|318.96|316.36|319.1|316.5|319.38|316.78|317.24|314.64|0
1660835400000|2022-08-18 15:10:00|319.53|316.93|321.53|318.93|321.68|319.08|319.1|316.5|0
1660835700000|2022-08-18 15:15:00|321.68|319.08|321.39|318.79|323.69|321.09|320.96|318.36|0
1660836000000|2022-08-18 15:20:00|321.24|318.64|324.99|322.39|324.99|322.39|321.24|318.64|0
1660836300000|2022-08-18 15:25:00|324.7|322.1|324.84|322.24|325.71|323.11|323.25|320.65|0
1660836600000|2022-08-18 15:30:00|325.27|322.67|325.77|323.17|327.01|324.41|323.97|321.37|0
1660836900000|2022-08-18 15:35:00|325.99|323.39|326.43|323.83|327.3|324.7|324.98|322.38|0
1660837200000|2022-08-18 15:40:00|326.57|323.97|326.57|323.97|327.73|325.13|325.56|322.96|0
1660837500000|2022-08-18 15:45:00|326.78|324.18|327.44|324.84|328.02|325.42|325.84|323.24|0
1660837800000|2022-08-18 15:50:00|327.73|325.13|326.85|324.25|328.45|325.85|326.28|323.68|0
1660838100000|2022-08-18 15:55:00|327|324.4|325.55|322.95|328.31|325.71|325.55|322.95|0
1660838400000|2022-08-18 16:00:00|325.98|323.38|326.7|324.1|327.06|324.46|324.83|322.23|0
1660838700000|2022-08-18 16:05:00|326.85|324.25|325.54|322.94|327.14|324.54|325.26|322.66|0
1660839000000|2022-08-18 16:10:00|325.4|322.8|325.11|322.51|326.12|323.52|324.53|321.93|0
1660839300000|2022-08-18 16:15:00|325.25|322.65|324.96|322.36|325.98|323.38|324.53|321.93|0
1660839600000|2022-08-18 16:20:00|324.82|322.22|319.92|317.32|324.82|322.22|319.49|316.89|0
1660839900000|2022-08-18 16:25:00|319.78|317.18|319.49|316.89|320.93|318.33|318.63|316.03|0
1660840200000|2022-08-18 16:30:00|319.63|317.03|320.06|317.46|320.21|317.61|318.49|315.89|0
1660840500000|2022-08-18 16:35:00|320.2|317.6|319.06|316.46|320.35|317.75|317.91|315.31|0
1660840800000|2022-08-18 16:40:00|318.77|316.17|315.77|313.17|319.34|316.74|315.77|313.17|0
1660841100000|2022-08-18 16:45:00|315.63|313.03|318.34|315.74|318.91|316.31|315.49|312.89|0
1660841400000|2022-08-18 16:50:00|318.19|315.59|318.76|316.16|318.77|316.17|317.62|315.02|0
1660841700000|2022-08-18 16:55:00|318.62|316.02|318.33|315.73|319.05|316.45|317.62|315.02|0
1660842000000|2022-08-18 17:00:00|318.62|316.02|317.47|314.87|319.19|316.59|317.19|314.59|0
1660842300000|2022-08-18 17:05:00|317.33|314.73|321.05|318.45|321.19|318.59|317.33|314.73|0
1660842600000|2022-08-18 17:10:00|321.19|318.59|318.9|316.3|322.2|319.6|318.9|316.3|0
1660842900000|2022-08-18 17:15:00|319.04|316.44|321.19|318.59|321.19|318.59|318.75|316.15|0
1660843200000|2022-08-18 17:20:00|321.33|318.73|321.04|318.44|322.34|319.74|320.33|317.73|0
1660843500000|2022-08-18 17:25:00|321.19|318.59|321.9|319.3|322.48|319.88|320.47|317.87|0
1660843800000|2022-08-18 17:30:00|322.05|319.45|322.19|319.59|322.77|320.17|320.9|318.3|0
1660844100000|2022-08-18 17:35:00|322.33|319.73|323.77|321.17|323.77|321.17|322.19|319.59|0
1660844400000|2022-08-18 17:40:00|323.91|321.31|323.48|320.88|324.06|321.46|323.34|320.74|0
1660844700000|2022-08-18 17:45:00|323.34|320.74|322.04|319.44|323.34|320.74|321.75|319.15|0
1660845000000|2022-08-18 17:50:00|321.89|319.29|322.32|319.72|323.19|320.59|321.89|319.29|0
1660845300000|2022-08-18 17:55:00|322.18|319.58|321.67|319.07|322.32|319.72|320.6|318|0
1660845600000|2022-08-18 18:00:00|321.74|319.14|321.74|319.14|322.46|319.86|320.45|317.85|0
1660845900000|2022-08-18 18:05:00|321.89|319.29|323.9|321.3|324.04|321.44|321.31|318.71|0
1660846200000|2022-08-18 18:10:00|323.76|321.16|323.61|321.01|324.91|322.31|322.46|319.86|0
1660846500000|2022-08-18 18:15:00|323.47|320.87|324.47|321.87|324.76|322.16|323.32|320.72|0
1660846800000|2022-08-18 18:20:00|324.33|321.73|324.47|321.87|324.62|322.02|323.03|320.43|0
1660847100000|2022-08-18 18:25:00|324.62|322.02|324.04|321.44|324.62|322.02|323.6|321|0
1660847400000|2022-08-18 18:30:00|324.18|321.58|322.45|319.85|324.18|321.58|321.59|318.99|0
1660847700000|2022-08-18 18:35:00|322.3|319.7|322.3|319.7|322.73|320.13|321.73|319.13|0
1660848000000|2022-08-18 18:40:00|322.16|319.56|324.17|321.57|324.17|321.57|322.01|319.41|0
1660848300000|2022-08-18 18:45:00|324.03|321.43|323.02|320.42|324.32|321.72|322.73|320.13|0
1660848600000|2022-08-18 18:50:00|323.16|320.56|326.34|323.74|326.34|323.74|322.87|320.27|0
1660848900000|2022-08-18 18:55:00|326.19|323.59|325.61|323.01|326.77|324.17|325.47|322.87|0
1660849200000|2022-08-18 19:00:00|325.47|322.87|326.62|324.02|326.77|324.17|325.03|322.43|0
1660849500000|2022-08-18 19:05:00|326.48|323.88|326.62|324.02|327.2|324.6|326.33|323.73|0
1660849800000|2022-08-18 19:10:00|326.76|324.16|327.63|325.03|328.21|325.61|326.18|323.58|0
1660850100000|2022-08-18 19:15:00|327.92|325.32|329.81|327.21|330.1|327.5|327.2|324.6|0
1660850400000|2022-08-18 19:20:00|329.67|327.07|330.1|327.5|330.25|327.65|328.07|325.47|0
1660850700000|2022-08-18 19:25:00|330.25|327.65|329.81|327.21|330.39|327.79|328.94|326.34|0
1660851000000|2022-08-18 19:30:00|329.95|327.35|330.97|328.37|331.12|328.52|328.79|326.19|0
1660851300000|2022-08-18 19:35:00|330.68|328.08|330.09|327.49|331.26|328.66|330.09|327.49|0
1660851600000|2022-08-18 19:40:00|330.24|327.64|329.95|327.35|330.82|328.22|329.22|326.62|0
1660851900000|2022-08-18 19:45:00|329.8|327.2|328.92|326.32|330.24|327.64|328.05|325.45|0
1660852200000|2022-08-18 19:50:00|328.49|325.89|325.01|322.41|328.49|325.89|324.72|322.12|0
1660852500000|2022-08-18 19:55:00|325.15|322.55|327.18|324.58|327.18|324.58|323.85|321.25|0
1660852800000|2022-08-18 20:00:00|327.03|324.43|328.33|325.73|328.48|325.88|326.45|323.85|0
1660853100000|2022-08-18 20:05:00|328.19|325.59|325.59|322.99|328.19|325.59|325.59|322.99|0
1660853400000|2022-08-18 20:10:00|325.74|323.14|324.87|322.27|326.32|323.72|324.87|322.27|0
1660853700000|2022-08-18 20:15:00|325.84|323.04|326.27|323.47|326.27|323.47|325.84|323.04|0
1660854000000|2022-08-18 20:20:00|326.12|323.32|326.56|323.76|326.7|323.9|326.12|323.32|0
1660854300000|2022-08-18 20:25:00|326.7|323.9|326.7|323.9|327.14|324.34|326.41|323.61|0
1660854600000|2022-08-18 20:30:00|326.55|323.75|326.99|324.19|327.13|324.33|326.55|323.75|0
1660854900000|2022-08-18 20:35:00|327.13|324.33|326.69|323.89|327.13|324.33|326.69|323.89|0
1660855200000|2022-08-18 20:40:00|326.84|324.04|326.98|324.18|326.98|324.18|326.55|323.75|0
1660855500000|2022-08-18 20:45:00|327.05|324.25|326.98|324.18|327.13|324.33|326.84|324.04|0
1660855800000|2022-08-18 20:50:00|326.84|324.04|327.27|324.47|327.34|324.54|326.84|324.04|0
1660856100000|2022-08-18 20:55:00|327.34|324.54|326.98|324.18|327.34|324.54|326.4|323.6|0
1660856400000|2022-08-18 21:00:00|327.07|324.27|327.03|324.23|327.07|324.27|326.83|324.03|0
1660856700000|2022-08-18 21:05:00|327|324.2|326.94|324.14|327.17|324.37|326.81|324.01|0
1660857000000|2022-08-18 21:10:00|326.9|324.1|327.08|324.28|327.1|324.3|326.9|324.1|0
1660857300000|2022-08-18 21:15:00|326.89|324.09|327.08|324.28|327.08|324.28|326.83|324.03|0
1660857600000|2022-08-18 21:20:00|327.12|324.32|326.74|323.94|327.12|324.32|326.72|323.92|0
1660857900000|2022-08-18 21:25:00|326.85|324.05|326.93|324.13|327.08|324.28|326.85|324.05|0
1660858200000|2022-08-18 21:30:00|326.95|324.15|326.92|324.12|326.95|324.15|326.89|324.09|0
1660858500000|2022-08-18 21:35:00|326.9|324.1|326.88|324.08|326.9|324.1|326.86|324.06|0
1660858800000|2022-08-18 21:40:00|326.86|324.06|326.67|323.87|326.86|324.06|326.67|323.87|0
1660859100000|2022-08-18 21:45:00|326.69|323.89|326.69|323.89|326.69|323.89|326.69|323.89|0
1660859400000|2022-08-18 21:50:00|326.68|323.88|326.68|323.88|326.68|323.88|326.68|323.88|0
1660859700000|2022-08-18 21:55:00|326.6|323.8|326.49|323.69|326.71|323.91|326.49|323.69|0
1660860000000|2022-08-18 22:00:00|326.29|323.49|325.35|322.55|326.73|323.93|325.06|322.26|0
1660860300000|2022-08-18 22:05:00|325.21|322.41|326|323.2|326.37|323.57|325.21|322.41|0
1660860600000|2022-08-18 22:10:00|326.07|323.27|325.64|322.84|326.29|323.49|325.64|322.84|0
1660860900000|2022-08-18 22:15:00|325.71|322.91|325.64|322.84|325.93|323.13|325.49|322.69|0
1660861200000|2022-08-18 22:20:00|325.63|322.83|325.92|323.12|326.07|323.27|325.49|322.69|0
1660861500000|2022-08-18 22:25:00|325.78|322.98|325.78|322.98|326.65|323.85|325.78|322.98|0
1660861800000|2022-08-18 22:30:00|325.84|323.04|325.77|322.97|326.06|323.26|325.63|322.83|0
1660862100000|2022-08-18 22:35:00|325.92|323.12|325.63|322.83|325.92|323.12|325.34|322.54|0
1660862400000|2022-08-18 22:40:00|325.77|322.97|326.06|323.26|326.06|323.26|325.62|322.82|0
1660862700000|2022-08-18 22:45:00|325.91|323.11|325.33|322.53|325.91|323.11|325.33|322.53|0
1660863000000|2022-08-18 22:50:00|325.19|322.39|325.62|322.82|325.62|322.82|325.19|322.39|0
1660863300000|2022-08-18 22:55:00|325.47|322.67|325.33|322.53|325.62|322.82|325.33|322.53|0
1660863600000|2022-08-18 23:00:00|325.4|322.6|325.11|322.31|325.47|322.67|325.04|322.24|0
1660863900000|2022-08-18 23:05:00|325.18|322.38|325.18|322.38|325.32|322.52|325.03|322.23|0
1660864200000|2022-08-18 23:10:00|325.32|322.52|325.32|322.52|325.47|322.67|325.32|322.52|0
1660864500000|2022-08-18 23:15:00|325.39|322.59|325.17|322.37|325.39|322.59|325.03|322.23|0
1660864800000|2022-08-18 23:20:00|325.1|322.3|325.03|322.23|325.17|322.37|324.88|322.08|0
1660865100000|2022-08-18 23:25:00|325.17|322.37|325.6|322.8|325.6|322.8|325.03|322.23|0
1660865400000|2022-08-18 23:30:00|325.46|322.66|325.02|322.22|325.46|322.66|325.02|322.22|0
1660865700000|2022-08-18 23:35:00|325.17|322.37|324.88|322.08|325.17|322.37|324.73|321.93|0
1660866000000|2022-08-18 23:40:00|324.73|321.93|324.44|321.64|324.8|322|324.44|321.64|0
1660866300000|2022-08-18 23:45:00|324.58|321.78|324.87|322.07|324.87|322.07|324.44|321.64|0
1660866600000|2022-08-18 23:50:00|325.02|322.22|325.3|322.5|325.3|322.5|324.58|321.78|0
1660866900000|2022-08-18 23:55:00|325.16|322.36|325.88|323.08|325.88|323.08|325.01|322.21|0
1660867200000|2022-08-19 00:00:00|325.73|322.93|324.43|321.63|326.75|323.95|324.43|321.63|0
1660867500000|2022-08-19 00:05:00|323.28|320.48|323.71|320.91|323.85|321.05|322.84|320.04|0
1660867800000|2022-08-19 00:10:00|323.56|320.76|322.55|319.75|323.56|320.76|322.41|319.61|0
1660868100000|2022-08-19 00:15:00|322.69|319.89|323.27|320.47|323.56|320.76|322.55|319.75|0
1660868400000|2022-08-19 00:20:00|323.12|320.32|322.98|320.18|323.41|320.61|322.83|320.03|0
1660868700000|2022-08-19 00:25:00|322.83|320.03|322.11|319.31|322.83|320.03|321.68|318.88|0
1660869000000|2022-08-19 00:30:00|321.97|319.17|322.11|319.31|322.83|320.03|321.97|319.17|0
1660869300000|2022-08-19 00:35:00|322.25|319.45|321.96|319.16|322.4|319.6|321.68|318.88|0
1660869600000|2022-08-19 00:40:00|321.89|319.09|322.39|319.59|322.68|319.88|321.82|319.02|0
1660869900000|2022-08-19 00:45:00|322.25|319.45|322.1|319.3|322.54|319.74|321.82|319.02|0
1660870200000|2022-08-19 00:50:00|322.25|319.45|322.1|319.3|322.39|319.59|321.81|319.01|0
1660870500000|2022-08-19 00:55:00|322.24|319.44|322.53|319.73|323.11|320.31|322.24|319.44|0
1660870800000|2022-08-19 01:00:00|322.67|319.87|322.67|319.87|322.67|319.87|322.1|319.3|0
1660871100000|2022-08-19 01:05:00|322.53|319.73|322.96|320.16|323.25|320.45|322.53|319.73|0
1660871400000|2022-08-19 01:10:00|323.1|320.3|323.24|320.44|323.53|320.73|322.96|320.16|0
1660871700000|2022-08-19 01:15:00|323.46|320.66|322.81|320.01|323.68|320.88|322.67|319.87|0
1660872000000|2022-08-19 01:20:00|322.95|320.15|322.66|319.86|322.95|320.15|322.38|319.58|0
1660872300000|2022-08-19 01:25:00|322.81|320.01|322.44|319.64|322.95|320.15|322.37|319.57|0
1660872600000|2022-08-19 01:30:00|322.66|319.86|320.5|317.7|322.8|320|320.36|317.56|0
1660872900000|2022-08-19 01:35:00|320.65|317.85|321.65|318.85|321.65|318.85|320.65|317.85|0
1660873200000|2022-08-19 01:40:00|321.5|318.7|321.5|318.7|322.08|319.28|320.93|318.13|0
1660873500000|2022-08-19 01:45:00|321.57|318.77|322.22|319.42|322.36|319.56|321.21|318.41|0
1660873800000|2022-08-19 01:50:00|322.36|319.56|322.79|319.99|323.15|320.35|322.22|319.42|0
1660874100000|2022-08-19 01:55:00|322.65|319.85|322.79|319.99|322.94|320.14|322.36|319.56|0
1660874400000|2022-08-19 02:00:00|322.93|320.13|322.5|319.7|323.08|320.28|322.36|319.56|0
1660874700000|2022-08-19 02:05:00|322.64|319.84|322.5|319.7|323.22|320.42|322.35|319.55|0
1660875000000|2022-08-19 02:10:00|322.35|319.55|322.78|319.98|322.93|320.13|321.92|319.12|0
1660875300000|2022-08-19 02:15:00|322.64|319.84|322.42|319.62|323.07|320.27|322.35|319.55|0
1660875600000|2022-08-19 02:20:00|322.49|319.69|322.49|319.69|323.07|320.27|322.35|319.55|0
1660875900000|2022-08-19 02:25:00|322.35|319.55|322.49|319.69|322.78|319.98|322.35|319.55|0
1660876200000|2022-08-19 02:30:00|322.63|319.83|322.92|320.12|323.06|320.26|322.63|319.83|0
1660876500000|2022-08-19 02:35:00|323.06|320.26|324.07|321.27|324.22|321.42|322.92|320.12|0
1660876800000|2022-08-19 02:40:00|324.21|321.41|323.92|321.12|324.36|321.56|323.78|320.98|0
1660877100000|2022-08-19 02:45:00|324.07|321.27|323.78|320.98|324.07|321.27|323.63|320.83|0
1660877400000|2022-08-19 02:50:00|323.92|321.12|324.06|321.26|324.5|321.7|323.92|321.12|0
1660877700000|2022-08-19 02:55:00|323.92|321.12|324.93|322.13|324.93|322.13|323.92|321.12|0
1660878000000|2022-08-19 03:00:00|325.07|322.27|324.64|321.84|325.22|322.42|324.49|321.69|0
1660878300000|2022-08-19 03:05:00|324.35|321.55|324.35|321.55|324.78|321.98|324.2|321.4|0
1660878600000|2022-08-19 03:10:00|324.41|321.61|324.49|321.69|324.78|321.98|324.2|321.4|0
1660878900000|2022-08-19 03:15:00|324.34|321.54|324.49|321.69|324.78|321.98|324.34|321.54|0
1660879200000|2022-08-19 03:20:00|324.63|321.83|324.19|321.39|324.92|322.12|324.19|321.39|0
1660879500000|2022-08-19 03:25:00|324.34|321.54|323.76|320.96|324.48|321.68|323.76|320.96|0
1660879800000|2022-08-19 03:30:00|323.61|320.81|322.32|319.52|323.61|320.81|321.6|318.8|0
1660880100000|2022-08-19 03:35:00|322.31|319.51|322.81|320.01|322.89|320.09|322.17|319.37|0
1660880400000|2022-08-19 03:40:00|322.89|320.09|322.45|319.65|322.89|320.09|322.31|319.51|0
1660880700000|2022-08-19 03:45:00|322.31|319.51|322.02|319.22|322.74|319.94|321.66|318.86|0
1660881000000|2022-08-19 03:50:00|321.88|319.08|321.73|318.93|322.31|319.51|321.73|318.93|0
1660881300000|2022-08-19 03:55:00|321.87|319.07|321.58|318.78|321.87|319.07|321.44|318.64|0
1660881600000|2022-08-19 04:00:00|321.44|318.64|321.01|318.21|321.58|318.78|321.01|318.21|0
1660881900000|2022-08-19 04:05:00|321.15|318.35|321|318.2|321.29|318.49|320.86|318.06|0
1660882200000|2022-08-19 04:10:00|320.86|318.06|321.15|318.35|321.29|318.49|320.72|317.92|0
1660882500000|2022-08-19 04:15:00|321.29|318.49|321.57|318.77|321.58|318.78|321.15|318.35|0
1660882800000|2022-08-19 04:20:00|321.43|318.63|321.72|318.92|321.86|319.06|321.43|318.63|0
1660883100000|2022-08-19 04:25:00|321.57|318.77|321.57|318.77|321.86|319.06|321.43|318.63|0
1660883400000|2022-08-19 04:30:00|321.71|318.91|322|319.2|322|319.2|321.57|318.77|0
1660883700000|2022-08-19 04:35:00|321.92|319.12|320.85|318.05|322|319.2|320.42|317.62|0
1660884000000|2022-08-19 04:40:00|320.7|317.9|320.84|318.04|321.13|318.33|320.41|317.61|0
1660884300000|2022-08-19 04:45:00|320.7|317.9|320.56|317.76|320.84|318.04|320.41|317.61|0
1660884600000|2022-08-19 04:50:00|320.7|317.9|320.98|318.18|320.99|318.19|320.55|317.75|0
1660884900000|2022-08-19 04:55:00|320.84|318.04|320.69|317.89|321.13|318.33|320.55|317.75|0
1660885200000|2022-08-19 05:00:00|320.84|318.04|319.97|317.17|320.98|318.18|319.97|317.17|0
1660885500000|2022-08-19 05:05:00|319.83|317.03|320.12|317.32|320.12|317.32|319.4|316.6|0
1660885800000|2022-08-19 05:10:00|320.26|317.46|319.97|317.17|320.4|317.6|319.68|316.88|0
1660886100000|2022-08-19 05:15:00|319.83|317.03|319.21|316.41|320.54|317.74|318.85|316.05|0
1660886400000|2022-08-19 05:20:00|319.07|316.27|318.63|315.83|319.5|316.7|318.35|315.55|0
1660886700000|2022-08-19 05:25:00|318.78|315.98|318.63|315.83|318.92|316.12|318.06|315.26|0
1660887000000|2022-08-19 05:30:00|318.49|315.69|317.77|314.97|318.78|315.98|317.77|314.97|0
1660887300000|2022-08-19 05:35:00|317.91|315.11|317.34|314.54|317.91|315.11|316.77|313.97|0
1660887600000|2022-08-19 05:40:00|317.48|314.68|317.34|314.54|317.77|314.97|317.2|314.4|0
1660887900000|2022-08-19 05:45:00|317.48|314.68|318.34|315.54|318.34|315.54|317.48|314.68|0
1660888200000|2022-08-19 05:50:00|318.48|315.68|319.19|316.39|319.63|316.83|318.48|315.68|0
1660888500000|2022-08-19 05:55:00|319.05|316.25|318.62|315.82|319.19|316.39|318.62|315.82|0
1660888800000|2022-08-19 06:00:00|318.48|315.68|318.04|315.24|318.62|315.82|317.47|314.67|0
1660889100000|2022-08-19 06:05:00|318.19|315.39|317.61|314.81|318.62|315.82|317.47|314.67|0
1660889400000|2022-08-19 06:10:00|317.47|314.67|316.75|313.95|318.18|315.38|316.61|313.81|0
1660889700000|2022-08-19 06:15:00|316.61|313.81|316.85|314.05|317.42|314.62|314.81|312.01|0
1660890000000|2022-08-19 06:20:00|316.71|313.91|316.7|313.9|317.28|314.48|316.56|313.76|0
1660890300000|2022-08-19 06:25:00|316.56|313.76|316.42|313.62|317.28|314.48|315.85|313.05|0
1660890600000|2022-08-19 06:30:00|316.27|313.47|315.49|312.69|316.63|313.83|314.71|311.91|0
1660890900000|2022-08-19 06:35:00|315.56|312.76|313.57|310.77|315.84|313.04|313|310.2|0
1660891200000|2022-08-19 06:40:00|313.71|310.91|313.42|310.62|313.99|311.19|312.29|309.49|0
1660891500000|2022-08-19 06:45:00|313.28|310.48|312.93|310.13|313.42|310.62|310.86|308.06|0
1660891800000|2022-08-19 06:50:00|313|310.2|312.93|310.13|313.78|310.98|312.64|309.84|0
1660892100000|2022-08-19 06:55:00|313.07|310.27|312.07|309.27|313.14|310.34|311.37|308.57|0
1660892400000|2022-08-19 07:00:00|311.79|308.99|312.64|309.84|312.78|309.98|310.94|308.14|0
1660892700000|2022-08-19 07:05:00|312.54|309.94|313.24|310.64|313.81|311.21|312.4|309.8|0
1660893000000|2022-08-19 07:10:00|313.1|310.5|313.67|311.07|314.95|312.35|312.96|310.36|0
1660893300000|2022-08-19 07:15:00|313.81|311.21|314.02|311.42|314.38|311.78|313.03|310.43|0
1660893600000|2022-08-19 07:20:00|313.87|311.27|314.16|311.56|314.44|311.84|313.16|310.56|0
1660893900000|2022-08-19 07:25:00|314.01|311.41|314.01|311.41|314.16|311.56|312.88|310.28|0
1660894200000|2022-08-19 07:30:00|313.87|311.27|314.44|311.84|315.15|312.55|313.87|311.27|0
1660894500000|2022-08-19 07:35:00|314.36|311.76|313.86|311.26|314.72|312.12|313.44|310.84|0
1660894800000|2022-08-19 07:40:00|313.93|311.33|314.57|311.97|315|312.4|313.86|311.26|0
1660895100000|2022-08-19 07:45:00|314.43|311.83|313.43|310.83|315|312.4|313.29|310.69|0
1660895400000|2022-08-19 07:50:00|313.58|310.98|313.29|310.69|313.64|311.04|312.3|309.7|0
1660895700000|2022-08-19 07:55:00|313.36|310.76|313.57|310.97|314.71|312.11|313.36|310.76|0
1660896000000|2022-08-19 08:00:00|313.43|310.83|313|310.4|314.85|312.25|313|310.4|0
1660896300000|2022-08-19 08:05:00|313.14|310.54|311.58|308.98|313.28|310.68|311.44|308.84|0
1660896600000|2022-08-19 08:10:00|311.44|308.84|311.01|308.41|311.86|309.26|310.87|308.27|0
1660896900000|2022-08-19 08:15:00|310.87|308.27|310.45|307.85|311.3|308.7|309.18|306.58|0
1660897200000|2022-08-19 08:20:00|310.37|307.77|307.77|305.17|310.45|307.85|307.2|304.6|0
1660897500000|2022-08-19 08:25:00|307.69|305.09|307.83|305.23|307.9|305.3|307.2|304.6|0
1660897800000|2022-08-19 08:30:00|307.9|305.3|305.18|302.58|307.9|305.3|305.04|302.44|0
1660898100000|2022-08-19 08:35:00|305.04|302.44|306.52|303.92|306.66|304.06|305.04|302.44|0
1660898400000|2022-08-19 08:40:00|306.38|303.78|306.87|304.27|307.22|304.62|306.24|303.64|0
1660898700000|2022-08-19 08:45:00|306.8|304.2|307.36|304.76|308.06|305.46|306.66|304.06|0
1660899000000|2022-08-19 08:50:00|307.22|304.62|307.07|304.47|307.42|304.82|306.37|303.77|0
1660899300000|2022-08-19 08:55:00|307.14|304.54|308.19|305.59|308.33|305.73|306.65|304.05|0
1660899600000|2022-08-19 09:00:00|308.05|305.45|307.84|305.24|308.19|305.59|306.79|304.19|0
1660899900000|2022-08-19 09:05:00|307.56|304.96|307.63|305.03|307.91|305.31|307.07|304.47|0
1660900200000|2022-08-19 09:10:00|307.49|304.89|308.47|305.87|308.61|306.01|306.79|304.19|0
1660900500000|2022-08-19 09:15:00|308.33|305.73|308.89|306.29|309.45|306.85|308.19|305.59|0
1660900800000|2022-08-19 09:20:00|308.95|306.35|307.76|305.16|309.03|306.43|307.62|305.02|0
1660901100000|2022-08-19 09:25:00|307.69|305.09|308.32|305.72|308.6|306|307.62|305.02|0
1660901400000|2022-08-19 09:30:00|308.39|305.79|308.32|305.72|308.6|306|307.9|305.3|0
1660901700000|2022-08-19 09:35:00|308.38|305.78|308.8|306.2|309.15|306.55|307.81|305.21|0
1660902000000|2022-08-19 09:40:00|308.94|306.34|309.08|306.48|310.2|307.6|308.8|306.2|0
1660902300000|2022-08-19 09:45:00|309.28|306.68|308.23|305.63|310.06|307.46|308.09|305.49|0
1660902600000|2022-08-19 09:50:00|308.09|305.49|307.38|304.78|308.09|305.49|306.68|304.08|0
1660902900000|2022-08-19 09:55:00|307.17|304.57|306.47|303.87|307.8|305.2|306.12|303.52|0
1660903200000|2022-08-19 10:00:00|306.54|303.94|305.84|303.24|306.82|304.22|305.42|302.82|0
1660903500000|2022-08-19 10:05:00|305.9|303.3|305.14|302.54|306.18|303.58|305|302.4|0
1660903800000|2022-08-19 10:10:00|305|302.4|305.34|302.74|306.25|303.65|304.99|302.39|0
1660904100000|2022-08-19 10:15:00|305.27|302.67|306.81|304.21|306.95|304.35|305.13|302.53|0
1660904400000|2022-08-19 10:20:00|307.02|304.42|306.53|303.93|307.51|304.91|306.39|303.79|0
1660904700000|2022-08-19 10:25:00|306.39|303.79|306.45|303.85|306.81|304.21|305.83|303.23|0
1660905000000|2022-08-19 10:30:00|306.53|303.93|304.98|302.38|306.73|304.13|304.98|302.38|0
1660905300000|2022-08-19 10:35:00|305.05|302.45|302.61|300.01|305.68|303.08|302.33|299.73|0
1660905600000|2022-08-19 10:40:00|302.47|299.87|300.73|298.13|303.45|300.85|300.53|297.93|0
1660905900000|2022-08-19 10:45:00|300.94|298.34|300.38|297.78|301.22|298.62|300.11|297.51|0
1660906200000|2022-08-19 10:50:00|300.52|297.92|301.7|298.58|305.86|303.26|292.86|290.26|0
1660906500000|2022-08-19 10:55:00|301.84|298.72|302.27|299.67|302.69|300.09|301.01|297.89|0
1660906800000|2022-08-19 11:00:00|302.55|299.95|302.83|300.23|303.38|300.78|302.13|299.53|0
1660907100000|2022-08-19 11:05:00|302.61|300.01|303.24|300.64|303.38|300.78|301.02|298.42|0
1660907400000|2022-08-19 11:10:00|303.17|300.57|303.1|300.5|303.52|300.92|302.41|299.81|0
1660907700000|2022-08-19 11:15:00|303.24|300.64|302.4|299.8|303.66|301.06|302.26|299.66|0
1660908000000|2022-08-19 11:20:00|302.54|299.94|304|301.4|304.21|301.61|302.54|299.94|0
1660908300000|2022-08-19 11:25:00|303.93|301.33|302.95|300.35|304.07|301.47|302.81|300.21|0
1660908600000|2022-08-19 11:30:00|303.23|300.63|301.84|299.24|304.07|301.47|301.7|299.1|0
1660908900000|2022-08-19 11:35:00|301.7|299.1|302.25|299.65|302.25|299.65|301.14|298.54|0
1660909200000|2022-08-19 11:40:00|302.11|299.51|303.92|301.32|303.92|301.32|301.28|298.68|0
1660909500000|2022-08-19 11:45:00|304.06|301.46|303.92|301.32|304.48|301.88|303.64|301.04|0
1660909800000|2022-08-19 11:50:00|303.78|301.18|303.64|301.04|304.2|301.6|303.43|300.83|0
1660910100000|2022-08-19 11:55:00|303.5|300.9|305.17|302.57|305.31|302.71|303.08|300.48|0
1660910400000|2022-08-19 12:00:00|305.31|302.71|306.15|303.55|306.15|303.55|304.75|302.15|0
1660910700000|2022-08-19 12:05:00|305.87|303.27|306.36|303.76|306.49|303.89|305.3|302.7|0
1660911000000|2022-08-19 12:10:00|306.5|303.9|303.81|301.21|306.5|303.9|302.98|300.38|0
1660911300000|2022-08-19 12:15:00|303.67|301.07|304.37|301.77|304.37|301.77|303.39|300.79|0
1660911600000|2022-08-19 12:20:00|304.51|301.91|302.06|299.46|304.51|301.91|301.58|298.98|0
1660911900000|2022-08-19 12:25:00|302.14|299.54|302.83|300.23|302.83|300.23|301.44|298.84|0
1660912200000|2022-08-19 12:30:00|302.69|300.09|302.41|299.81|303.11|300.51|301.58|298.98|0
1660912500000|2022-08-19 12:35:00|302.48|299.88|304.5|301.9|304.64|302.04|302.48|299.88|0
1660912800000|2022-08-19 12:40:00|304.64|302.04|304.36|301.76|305.61|303.01|304.36|301.76|0
1660913100000|2022-08-19 12:45:00|304.49|301.89|304.63|302.03|305.47|302.87|304.35|301.75|0
1660913400000|2022-08-19 12:50:00|304.77|302.17|306.31|303.71|306.59|303.99|304.63|302.03|0
1660913700000|2022-08-19 12:55:00|306.45|303.85|305.05|302.45|306.73|304.13|304.49|301.89|0
1660914000000|2022-08-19 13:00:00|304.91|302.31|303.93|301.33|306.59|303.99|303.93|301.33|0
1660914300000|2022-08-19 13:05:00|303.79|301.19|305.88|303.28|305.88|303.28|303.65|301.05|0
1660914600000|2022-08-19 13:10:00|305.74|303.14|307.14|304.54|307.14|304.54|304.9|302.3|0
1660914900000|2022-08-19 13:15:00|307.28|304.68|308.12|305.52|308.12|305.52|306.86|304.26|0
1660915200000|2022-08-19 13:20:00|307.98|305.38|309.53|306.93|309.67|307.07|307.7|305.1|0
1660915500000|2022-08-19 13:25:00|309.95|307.35|309.95|307.35|310.51|307.91|308.82|306.22|0
1660915800000|2022-08-19 13:30:00|309.52|306.92|308.97|306.37|311.38|308.78|307.69|305.09|0
1660916100000|2022-08-19 13:35:00|309.39|306.79|308.12|305.52|311.08|308.48|307|304.4|0
1660916400000|2022-08-19 13:40:00|307.98|305.38|304.34|301.74|308.4|305.8|303.64|301.04|0
1660916700000|2022-08-19 13:45:00|303.5|300.9|302.8|300.2|304.48|301.88|302.11|299.51|0
1660917000000|2022-08-19 13:50:00|302.66|300.06|298.92|296.32|302.66|300.06|298.92|296.32|0
1660917300000|2022-08-19 13:55:00|298.5|295.9|300.48|297.88|302.14|299.54|295.79|293.19|0
1660917600000|2022-08-19 14:00:00|300.61|298.01|301.3|298.7|302.69|300.09|299.09|296.49|0
1660917900000|2022-08-19 14:05:00|301.58|298.98|299.5|296.9|302.69|300.09|299.36|296.76|0
1660918200000|2022-08-19 14:10:00|299.36|296.76|298.67|296.07|300.89|298.29|298.67|296.07|0
1660918500000|2022-08-19 14:15:00|298.81|296.21|300.05|297.45|300.88|298.28|297.85|295.25|0
1660918800000|2022-08-19 14:20:00|300.19|297.59|299.91|297.31|302.27|299.67|298.94|296.34|0
1660919100000|2022-08-19 14:25:00|300.05|297.45|300.46|297.86|301.15|298.55|298.39|295.79|0
1660919400000|2022-08-19 14:30:00|300.8|298.2|300.6|298|302.26|299.66|299.77|297.17|0
1660919700000|2022-08-19 14:35:00|300.46|297.86|300.73|298.13|301.15|298.55|299.77|297.17|0
1660920000000|2022-08-19 14:40:00|300.59|297.99|301.28|298.68|301.98|299.38|298.25|295.65|0
1660920300000|2022-08-19 14:45:00|301.15|298.55|301.98|299.38|302.53|299.93|301.01|298.41|0
1660920600000|2022-08-19 14:50:00|301.7|299.1|299.34|296.74|301.98|299.38|298.24|295.64|0
1660920900000|2022-08-19 14:55:00|299.21|296.61|296.86|294.26|299.9|297.3|296.59|293.99|0
1660921200000|2022-08-19 15:00:00|297|294.4|296.31|293.71|298.1|295.5|296.04|293.44|0
1660921500000|2022-08-19 15:05:00|296.17|293.57|294.73|292.13|297.27|294.67|291.62|289.02|0
1660921800000|2022-08-19 15:10:00|294.6|292|295.14|292.54|295.42|292.82|293.78|291.18|0
1660922100000|2022-08-19 15:15:00|295|292.4|295.96|293.36|295.96|293.36|294.32|291.72|0
1660922400000|2022-08-19 15:20:00|295.82|293.22|295.27|292.67|296.23|293.63|294.73|292.13|0
1660922700000|2022-08-19 15:25:00|295.41|292.81|297.03|294.43|297.31|294.71|294.32|291.72|0
1660923000000|2022-08-19 15:30:00|297.17|294.57|296.35|293.75|297.58|294.98|294.84|292.24|0
1660923300000|2022-08-19 15:35:00|296.21|293.61|297.58|294.98|298.13|295.53|296.21|293.61|0
1660923600000|2022-08-19 15:40:00|297.72|295.12|298.4|295.8|299.23|296.63|297.17|294.57|0
1660923900000|2022-08-19 15:45:00|298.54|295.94|301.34|298.74|301.89|299.29|297.99|295.39|0
1660924200000|2022-08-19 15:50:00|301.61|299.01|296.24|293.64|301.89|299.29|295.23|292.63|0
1660924500000|2022-08-19 15:55:00|296.1|293.5|295.69|293.09|296.38|293.78|295.28|292.68|0
1660924800000|2022-08-19 16:00:00|295.55|292.95|294.86|292.26|295.69|293.09|293.9|291.3|0
1660925100000|2022-08-19 16:05:00|295|292.4|293.9|291.3|295.27|292.67|293.76|291.16|0
1660925400000|2022-08-19 16:10:00|294.17|291.57|296.64|294.04|297.06|294.46|294.17|291.57|0
1660925700000|2022-08-19 16:15:00|296.92|294.32|297.88|295.28|298.71|296.11|296.92|294.32|0
1660926000000|2022-08-19 16:20:00|298.16|295.56|297.74|295.14|298.43|295.83|297.19|294.59|0
1660926300000|2022-08-19 16:25:00|297.6|295|296.09|293.49|297.6|295|295.54|292.94|0
1660926600000|2022-08-19 16:30:00|296.22|293.62|297.6|295|297.6|295|295.4|292.8|0
1660926900000|2022-08-19 16:35:00|297.46|294.86|300.64|298.04|300.78|298.18|297.32|294.72|0
1660927200000|2022-08-19 16:40:00|300.5|297.9|300.64|298.04|300.78|298.18|298.98|296.38|0
1660927500000|2022-08-19 16:45:00|300.5|297.9|299.11|296.51|301.47|298.87|299.11|296.51|0
1660927800000|2022-08-19 16:50:00|299.25|296.65|300.77|298.17|301.05|298.45|299.25|296.65|0
1660928100000|2022-08-19 16:55:00|300.91|298.31|300.08|297.48|302.3|299.7|300.08|297.48|0
1660928400000|2022-08-19 17:00:00|300.21|297.61|301.6|299|302.02|299.42|299.66|297.06|0
1660928700000|2022-08-19 17:05:00|301.74|299.14|300.35|297.75|301.74|299.14|299.38|296.78|0
1660929000000|2022-08-19 17:10:00|300.21|297.61|299.1|296.5|300.76|298.16|298.55|295.95|0
1660929300000|2022-08-19 17:15:00|299.24|296.64|298.54|295.94|299.93|297.33|298.41|295.81|0
1660929600000|2022-08-19 17:20:00|298.68|296.08|298.27|295.67|298.82|296.22|297.85|295.25|0
1660929900000|2022-08-19 17:25:00|298.13|295.53|297.3|294.7|298.4|295.8|297.02|294.42|0
1660930200000|2022-08-19 17:30:00|297.16|294.56|295.23|292.63|297.16|294.56|293.18|290.58|0
1660930500000|2022-08-19 17:35:00|295.09|292.49|294.41|291.81|295.23|292.63|293.72|291.12|0
1660930800000|2022-08-19 17:40:00|294.54|291.94|295.23|292.63|295.64|293.04|294.41|291.81|0
1660931100000|2022-08-19 17:45:00|294.95|292.35|295.91|293.31|296.05|293.45|294.81|292.21|0
1660931400000|2022-08-19 17:50:00|296.05|293.45|297.56|294.96|297.56|294.96|295.64|293.04|0
1660931700000|2022-08-19 17:55:00|297.7|295.1|297.7|295.1|298.25|295.65|297.01|294.41|0
1660932000000|2022-08-19 18:00:00|297.56|294.96|297.42|294.82|297.97|295.37|296.59|293.99|0
1660932300000|2022-08-19 18:05:00|297.28|294.68|297|294.4|297.83|295.23|296.59|293.99|0
1660932600000|2022-08-19 18:10:00|296.87|294.27|293.98|291.38|297|294.4|293.98|291.38|0
1660932900000|2022-08-19 18:15:00|293.84|291.24|293.43|290.83|294.25|291.65|293.16|290.56|0
1660933200000|2022-08-19 18:20:00|293.29|290.69|294.25|291.65|294.52|291.92|292.88|290.28|0
1660933500000|2022-08-19 18:25:00|294.38|291.78|295.07|292.47|295.34|292.74|293.7|291.1|0
1660933800000|2022-08-19 18:30:00|294.93|292.33|295.2|292.6|295.62|293.02|293.7|291.1|0
1660934100000|2022-08-19 18:35:00|295.07|292.47|293.42|290.82|295.34|292.74|293.42|290.82|0
1660934400000|2022-08-19 18:40:00|293.56|290.96|293.96|291.36|294.38|291.78|292.32|289.72|0
1660934700000|2022-08-19 18:45:00|294.1|291.5|294.24|291.64|294.79|292.19|293.28|290.68|0
1660935000000|2022-08-19 18:50:00|294.37|291.77|291.91|289.31|294.51|291.91|291.77|289.17|0
1660935300000|2022-08-19 18:55:00|292.18|289.58|291.63|289.03|292.86|290.26|290.54|287.94|0
1660935600000|2022-08-19 19:00:00|291.77|289.17|288.81|286.21|292.32|289.72|287.94|285.34|0
1660935900000|2022-08-19 19:05:00|288.95|286.35|288.54|285.94|289.63|287.03|287.99|285.39|0
1660936200000|2022-08-19 19:10:00|288.67|286.07|292.9|290.3|293.03|290.43|288.67|286.07|0
1660936500000|2022-08-19 19:15:00|292.76|290.16|292.9|290.3|294.4|291.8|292.08|289.48|0
1660936800000|2022-08-19 19:20:00|293.03|290.43|293.17|290.57|294.13|291.53|292.35|289.75|0
1660937100000|2022-08-19 19:25:00|293.44|290.84|294.48|291.88|294.76|292.16|292.76|290.16|0
1660937400000|2022-08-19 19:30:00|294.62|292.02|293.93|291.33|295.72|293.12|293.52|290.92|0
1660937700000|2022-08-19 19:35:00|294.07|291.47|293.93|291.33|294.89|292.29|293.52|290.92|0
1660938000000|2022-08-19 19:40:00|293.79|291.19|294.48|291.88|294.62|292.02|292.7|290.1|0
1660938300000|2022-08-19 19:45:00|294.61|292.01|294.34|291.74|295.16|292.56|292.69|290.09|0
1660938600000|2022-08-19 19:50:00|294.75|292.15|294.61|292.01|297.22|294.62|293.79|291.19|0
1660938900000|2022-08-19 19:55:00|294.75|292.15|293.92|291.32|295.71|293.11|293.92|291.32|0
1660939200000|2022-08-19 20:00:00|293.37|290.77|293.92|291.32|294.33|291.73|293.24|290.64|0
1660939500000|2022-08-19 20:05:00|294.06|291.46|294.46|291.86|294.47|291.87|293.64|291.04|0
1660939800000|2022-08-19 20:10:00|294.33|291.73|293.91|291.31|294.46|291.86|293.5|290.9|0
1661128200000|2022-08-22 00:30:00|282.68|279.88|283.88|281.08|284.02|281.22|282.54|279.74|0
1661128500000|2022-08-22 00:35:00|284.02|281.22|284.15|281.35|285.09|282.29|283.95|281.15|0
1661128800000|2022-08-22 00:40:00|284.01|281.21|284.15|281.35|284.28|281.48|283.61|280.81|0
1661129100000|2022-08-22 00:45:00|284.28|281.48|284.41|281.61|284.48|281.68|283.74|280.94|0
1661129400000|2022-08-22 00:50:00|284.28|281.48|284.01|281.21|284.41|281.61|284.01|281.21|0
1661129700000|2022-08-22 00:55:00|283.87|281.07|282.93|280.13|284.28|281.48|282.53|279.73|0
1661130000000|2022-08-22 01:00:00|282.8|280|283.2|280.4|283.6|280.8|282.8|280|0
1661130300000|2022-08-22 01:05:00|283.26|280.46|282.93|280.13|283.47|280.67|282.53|279.73|0
1661130600000|2022-08-22 01:10:00|283.06|280.26|283.73|280.93|283.86|281.06|282.79|279.99|0
1661130900000|2022-08-22 01:15:00|283.46|280.66|283.73|280.93|284.13|281.33|283.19|280.39|0
1661131200000|2022-08-22 01:20:00|284|281.2|284.93|282.13|285.67|282.87|284|281.2|0
1661131500000|2022-08-22 01:25:00|285.2|282.4|285.87|283.07|286.28|283.48|284.93|282.13|0
1661131800000|2022-08-22 01:30:00|285.74|282.94|286.28|283.48|286.41|283.61|285.6|282.8|0
1661132100000|2022-08-22 01:35:00|286.41|283.61|286.14|283.34|286.68|283.88|285.67|282.87|0
1661132400000|2022-08-22 01:40:00|286.27|283.47|285.87|283.07|286.68|283.88|285.87|283.07|0
1661132700000|2022-08-22 01:45:00|286|283.2|285.59|282.79|286.4|283.6|285.59|282.79|0
1661133000000|2022-08-22 01:50:00|285.73|282.93|285.46|282.66|286|283.2|285.32|282.52|0
1661133300000|2022-08-22 01:55:00|285.32|282.52|285.72|282.92|286.13|283.33|285.32|282.52|0
1661133600000|2022-08-22 02:00:00|285.86|283.06|285.99|283.19|286.13|283.33|285.59|282.79|0
1661133900000|2022-08-22 02:05:00|286.06|283.26|286.53|283.73|286.66|283.86|286.06|283.26|0
1661134200000|2022-08-22 02:10:00|286.39|283.59|286.26|283.46|286.73|283.93|286.12|283.32|0
1661134500000|2022-08-22 02:15:00|286.12|283.32|286.25|283.45|286.52|283.72|285.72|282.92|0
1661134800000|2022-08-22 02:20:00|286.39|283.59|286.66|283.86|286.79|283.99|286.39|283.59|0
1661135100000|2022-08-22 02:25:00|286.52|283.72|286.38|283.58|287.47|284.67|286.25|283.45|0
1661135400000|2022-08-22 02:30:00|286.52|283.72|286.92|284.12|287.06|284.26|286.38|283.58|0
1661135700000|2022-08-22 02:35:00|286.99|284.19|287.05|284.25|287.19|284.39|286.65|283.85|0
1661136000000|2022-08-22 02:40:00|286.92|284.12|286.38|283.58|287.05|284.25|286.38|283.58|0
1661136300000|2022-08-22 02:45:00|286.51|283.71|287.05|284.25|287.18|284.38|286.51|283.71|0
1661136600000|2022-08-22 02:50:00|287.18|284.38|289.21|286.41|289.21|286.41|287.18|284.38|0
1661136900000|2022-08-22 02:55:00|289.35|286.55|289.62|286.82|289.75|286.95|288.94|286.14|0
1661137200000|2022-08-22 03:00:00|289.48|286.68|288.66|285.86|289.48|286.68|288.66|285.86|0
1661137500000|2022-08-22 03:05:00|288.53|285.73|288.53|285.73|288.66|285.86|288.39|285.59|0
1661137800000|2022-08-22 03:10:00|288.66|285.86|288.25|285.45|288.66|285.86|288.12|285.32|0
1661138100000|2022-08-22 03:15:00|288.12|285.32|287.98|285.18|288.25|285.45|287.85|285.05|0
1661138400000|2022-08-22 03:20:00|288.12|285.32|287.98|285.18|288.12|285.32|287.71|284.91|0
1661138700000|2022-08-22 03:25:00|288.04|285.24|288.11|285.31|288.11|285.31|287.44|284.64|0
1661139000000|2022-08-22 03:30:00|288.25|285.45|286.89|284.09|288.25|285.45|286.89|284.09|0
1661139300000|2022-08-22 03:35:00|287.03|284.23|286.89|284.09|287.16|284.36|286.76|283.96|0
1661139600000|2022-08-22 03:40:00|287.03|284.23|286.75|283.95|287.16|284.36|286.62|283.82|0
1661139900000|2022-08-22 03:45:00|286.89|284.09|286.75|283.95|286.89|284.09|286.48|283.68|0
1661140200000|2022-08-22 03:50:00|286.62|283.82|286.41|283.61|286.89|284.09|286.27|283.47|0
1661140500000|2022-08-22 03:55:00|286.48|283.68|286.75|283.95|286.75|283.95|286.27|283.47|0
1661140800000|2022-08-22 04:00:00|286.61|283.81|286.21|283.41|286.75|283.95|286.21|283.41|0
1661141100000|2022-08-22 04:05:00|286.27|283.47|285.8|283|286.47|283.67|285.8|283|0
1661141400000|2022-08-22 04:10:00|285.66|282.86|285.8|283|286.2|283.4|285.66|282.86|0
1661141700000|2022-08-22 04:15:00|285.86|283.06|286.06|283.26|286.06|283.26|285.53|282.73|0
1661142000000|2022-08-22 04:20:00|286.13|283.33|286.33|283.53|286.33|283.53|286.06|283.26|0
1661142300000|2022-08-22 04:25:00|286.2|283.4|285.65|282.85|286.2|283.4|285.52|282.72|0
1661142600000|2022-08-22 04:30:00|285.79|282.99|285.38|282.58|285.92|283.12|285.25|282.45|0
1661142900000|2022-08-22 04:35:00|285.45|282.65|285.52|282.72|285.52|282.72|285.38|282.58|0
1661143200000|2022-08-22 04:40:00|285.38|282.58|284.97|282.17|285.51|282.71|284.97|282.17|0
1661143500000|2022-08-22 04:45:00|285.11|282.31|284.57|281.77|285.17|282.37|284.44|281.64|0
1661143800000|2022-08-22 04:50:00|284.7|281.9|284.43|281.63|284.84|282.04|284.3|281.5|0
1661144100000|2022-08-22 04:55:00|284.3|281.5|284.3|281.5|284.7|281.9|284.16|281.36|0
1661144400000|2022-08-22 05:00:00|284.43|281.63|284.43|281.63|284.97|282.17|284.16|281.36|0
1661144700000|2022-08-22 05:05:00|284.29|281.49|284.36|281.56|284.56|281.76|283.89|281.09|0
1661145000000|2022-08-22 05:10:00|284.29|281.49|284.02|281.22|284.69|281.89|283.62|280.82|0
1661145300000|2022-08-22 05:15:00|284.15|281.35|285.23|282.43|285.36|282.56|283.89|281.09|0
1661145600000|2022-08-22 05:20:00|285.36|282.56|285.09|282.29|285.9|283.1|284.96|282.16|0
1661145900000|2022-08-22 05:25:00|284.96|282.16|285.36|282.56|285.36|282.56|284.82|282.02|0
1661146200000|2022-08-22 05:30:00|285.49|282.69|284.95|282.15|285.69|282.89|284.82|282.02|0
1661146500000|2022-08-22 05:35:00|284.82|282.02|284.01|281.21|284.82|282.02|284.01|281.21|0
1661146800000|2022-08-22 05:40:00|284.14|281.34|284.01|281.21|284.28|281.48|283.87|281.07|0
1661147100000|2022-08-22 05:45:00|283.87|281.07|283.6|280.8|284.14|281.34|283.47|280.67|0
1661147400000|2022-08-22 05:50:00|283.74|280.94|283.66|280.86|283.87|281.07|283.33|280.53|0
1661147700000|2022-08-22 05:55:00|283.6|280.8|283.6|280.8|284|281.2|283.46|280.66|0
1661148000000|2022-08-22 06:00:00|283.73|280.93|282.52|279.72|284.13|281.33|281.99|279.19|0
1661148300000|2022-08-22 06:05:00|282.66|279.86|281.18|278.38|282.66|279.86|280.65|277.85|0
1661148600000|2022-08-22 06:10:00|281.11|278.31|281.18|278.38|281.85|279.05|280.65|277.85|0
1661148900000|2022-08-22 06:15:00|281.05|278.25|282.78|279.98|283.05|280.25|280.51|277.71|0
1661149200000|2022-08-22 06:20:00|282.65|279.85|283.18|280.38|283.45|280.65|282.65|279.85|0
1661149500000|2022-08-22 06:25:00|283.32|280.52|282.38|279.58|283.45|280.65|281.98|279.18|0
1661149800000|2022-08-22 06:30:00|282.11|279.31|279.87|277.07|282.7|279.9|279.43|276.63|0
1661150100000|2022-08-22 06:35:00|279.8|277|279.33|276.53|280.6|277.8|279.33|276.53|0
1661150400000|2022-08-22 06:40:00|279.47|276.67|279.73|276.93|280.53|277.73|279.47|276.67|0
1661150700000|2022-08-22 06:45:00|279.66|276.86|279.86|277.06|280.8|278|279.2|276.4|0
1661151000000|2022-08-22 06:50:00|279.93|277.13|280.79|277.99|281.06|278.26|279.93|277.13|0
1661151300000|2022-08-22 06:55:00|280.93|278.13|281.59|278.79|281.59|278.79|280.53|277.73|0
1661151600000|2022-08-22 07:00:00|281.52|278.72|282.46|279.66|282.8|280|280.12|277.32|0
1661151900000|2022-08-22 07:05:00|282.56|279.96|281.62|279.02|284.44|281.84|281.42|278.82|0
1661152200000|2022-08-22 07:10:00|281.49|278.89|281.75|279.15|282.56|279.96|281.09|278.49|0
1661152500000|2022-08-22 07:15:00|282.15|279.55|279.61|277.01|282.49|279.89|279.48|276.88|0
1661152800000|2022-08-22 07:20:00|279.35|276.75|280.41|277.81|280.88|278.28|279.35|276.75|0
1661153100000|2022-08-22 07:25:00|280.34|277.74|275.36|272.76|280.61|278.01|275.36|272.76|0
1661153400000|2022-08-22 07:30:00|275.69|273.09|274.18|271.58|275.89|273.29|273.91|271.31|0
1661153700000|2022-08-22 07:35:00|274.31|271.71|275.36|272.76|275.89|273.29|274.31|271.71|0
1661154000000|2022-08-22 07:40:00|275.62|273.02|273.64|271.04|275.76|273.16|273.38|270.78|0
1661154300000|2022-08-22 07:45:00|273.51|270.91|272.33|269.73|274.04|271.44|272.33|269.73|0
1661154600000|2022-08-22 07:50:00|272.2|269.6|271.67|269.07|272.72|270.12|270.68|268.08|0
1661154900000|2022-08-22 07:55:00|271.8|269.2|271.67|269.07|272.25|269.65|271.01|268.41|0
1661155200000|2022-08-22 08:00:00|271.93|269.33|269.05|266.45|272.12|269.52|268.66|266.06|0
1661155500000|2022-08-22 08:05:00|268.85|266.25|269.7|267.1|270.81|268.21|268.53|265.93|0
1661155800000|2022-08-22 08:10:00|269.57|266.97|268.07|265.47|269.96|267.36|267.87|265.27|0
1661156100000|2022-08-22 08:15:00|268.26|265.66|267.86|265.26|271.27|268.67|267.34|264.74|0
1661156400000|2022-08-22 08:20:00|267.99|265.39|267.6|265|269.04|266.44|267.6|265|0
1661156700000|2022-08-22 08:25:00|267.73|265.13|269.78|267.18|270.17|267.57|267.08|264.48|0
1661157000000|2022-08-22 08:30:00|269.65|267.05|269.09|266.49|270.66|268.06|268.96|266.36|0
1661157300000|2022-08-22 08:35:00|268.96|266.36|269.74|267.14|270.26|267.66|268.83|266.23|0
1661157600000|2022-08-22 08:40:00|269.48|266.88|269.41|266.81|269.87|267.27|267.79|265.19|0
1661157900000|2022-08-22 08:45:00|269.35|266.75|270.26|267.66|270.52|267.92|268.83|266.23|0
1661158200000|2022-08-22 08:50:00|270.32|267.72|270.26|267.66|270.78|268.18|269.74|267.14|0
1661158500000|2022-08-22 08:55:00|270.13|267.53|271.1|268.5|271.69|269.09|269.86|267.26|0
1661158800000|2022-08-22 09:00:00|270.77|268.17|269.34|266.74|271.04|268.44|269.34|266.74|0
1661159100000|2022-08-22 09:05:00|269.27|266.67|270.12|267.52|270.38|267.78|268.95|266.35|0
1661159400000|2022-08-22 09:10:00|270.18|267.58|269.99|267.39|271.03|268.43|269.33|266.73|0
1661159700000|2022-08-22 09:15:00|269.92|267.32|271.03|268.43|271.42|268.82|269.46|266.86|0
1661160000000|2022-08-22 09:20:00|271.16|268.56|269.98|267.38|271.29|268.69|269.59|266.99|0
1661160300000|2022-08-22 09:25:00|270.04|267.44|269.59|266.99|270.11|267.51|269.07|266.47|0
1661160600000|2022-08-22 09:30:00|269.65|267.05|266.99|264.39|269.65|267.05|266.6|264|0
1661160900000|2022-08-22 09:35:00|266.92|264.32|266.73|264.13|267.83|265.23|266.34|263.74|0
1661161200000|2022-08-22 09:40:00|266.66|264.06|266.86|264.26|267.12|264.52|266.47|263.87|0
1661161500000|2022-08-22 09:45:00|266.73|264.13|268.6|266|268.67|266.07|266.73|264.13|0
1661161800000|2022-08-22 09:50:00|268.67|266.07|269.71|267.11|269.97|267.37|268.54|265.94|0
1661162100000|2022-08-22 09:55:00|269.84|267.24|269.44|266.84|270.23|267.63|269.31|266.71|0
1661162400000|2022-08-22 10:00:00|269.31|266.71|269.18|266.58|270.03|267.43|269.05|266.45|0
1661162700000|2022-08-22 10:05:00|269.24|266.64|270.61|268.01|271.13|268.53|269.24|266.64|0
1661163000000|2022-08-22 10:10:00|270.48|267.88|271.13|268.53|272.31|269.71|270.48|267.88|0
1661163300000|2022-08-22 10:15:00|271.19|268.59|271.65|269.05|272.04|269.44|271.13|268.53|0
1661163600000|2022-08-22 10:20:00|271.58|268.98|271.52|268.92|271.78|269.18|271.06|268.46|0
1661163900000|2022-08-22 10:25:00|271.45|268.85|270.47|267.87|271.45|268.85|270.47|267.87|0
1661164200000|2022-08-22 10:30:00|270.4|267.8|270.34|267.74|270.86|268.26|269.82|267.22|0
1661164500000|2022-08-22 10:35:00|270.21|267.61|271.12|268.52|271.38|268.78|270.08|267.48|0
1661164800000|2022-08-22 10:40:00|270.99|268.39|269.75|267.15|271.38|268.78|269.55|266.95|0
1661165100000|2022-08-22 10:45:00|269.81|267.21|271.11|268.51|271.25|268.65|269.42|266.82|0
1661165400000|2022-08-22 10:50:00|271.25|268.65|271.9|269.3|272.03|269.43|270.98|268.38|0
1661165700000|2022-08-22 10:55:00|271.77|269.17|271.24|268.64|272.22|269.62|270.72|268.12|0
1661166000000|2022-08-22 11:00:00|271.5|268.9|271.76|269.16|272.42|269.82|271.5|268.9|0
1661166300000|2022-08-22 11:05:00|271.63|269.03|270.98|268.38|271.76|269.16|270.98|268.38|0
1661166600000|2022-08-22 11:10:00|270.97|268.37|271.89|269.29|272.28|269.68|270.97|268.37|0
1661166900000|2022-08-22 11:15:00|272.02|269.42|271.23|268.63|272.28|269.68|271.1|268.5|0
1661167200000|2022-08-22 11:20:00|271.36|268.76|271.88|269.28|273.06|270.46|271.1|268.5|0
1661167500000|2022-08-22 11:25:00|271.62|269.02|270.51|267.91|271.75|269.15|270.18|267.58|0
1661167800000|2022-08-22 11:30:00|270.57|267.97|269.59|266.99|270.57|267.97|269.27|266.67|0
1661168100000|2022-08-22 11:35:00|269.53|266.93|270.18|267.58|270.31|267.71|269.01|266.41|0
1661168400000|2022-08-22 11:40:00|270.05|267.45|270.18|267.58|270.18|267.58|269.27|266.67|0
1661168700000|2022-08-22 11:45:00|270.31|267.71|269.78|267.18|270.44|267.84|269.65|267.05|0
1661169000000|2022-08-22 11:50:00|269.65|267.05|270.36|267.76|270.7|268.1|269.39|266.79|0
1661169300000|2022-08-22 11:55:00|270.43|267.83|270.82|268.22|271.48|268.88|269.91|267.31|0
1661169600000|2022-08-22 12:00:00|270.95|268.35|269.26|266.66|271.01|268.41|269.26|266.66|0
1661169900000|2022-08-22 12:05:00|269.39|266.79|268.38|265.78|269.84|267.24|268.38|265.78|0
1661170200000|2022-08-22 12:10:00|268.51|265.91|267.85|265.25|268.64|266.04|267.72|265.12|0
1661170500000|2022-08-22 12:15:00|267.98|265.38|268.63|266.03|268.89|266.29|267.72|265.12|0
1661170800000|2022-08-22 12:20:00|268.5|265.9|268.5|265.9|269.08|266.48|268.11|265.51|0
1661171100000|2022-08-22 12:25:00|268.37|265.77|268.5|265.9|268.5|265.9|267.46|264.86|0
1661171400000|2022-08-22 12:30:00|268.63|266.03|268.88|266.28|269.8|267.2|267.98|265.38|0
1661171700000|2022-08-22 12:35:00|268.75|266.15|268.49|265.89|269.27|266.67|268.23|265.63|0
1661172000000|2022-08-22 12:40:00|268.36|265.76|268.68|266.08|269.01|266.41|268.1|265.5|0
1661172300000|2022-08-22 12:45:00|268.81|266.21|268.62|266.02|269.14|266.54|267.45|264.85|0
1661172600000|2022-08-22 12:50:00|268.49|265.89|269.88|267.28|270.27|267.67|268.23|265.63|0
1661172900000|2022-08-22 12:55:00|269.82|267.22|268.71|266.11|270.14|267.54|268.71|266.11|0
1661173200000|2022-08-22 13:00:00|268.84|266.24|269.49|266.89|269.62|267.02|268.19|265.59|0
1661173500000|2022-08-22 13:05:00|269.62|267.02|270.01|267.41|270.14|267.54|269.23|266.63|0
1661173800000|2022-08-22 13:10:00|270.14|267.54|269.35|266.75|270.4|267.8|268.84|266.24|0
1661174100000|2022-08-22 13:15:00|269.48|266.88|269.74|267.14|270.13|267.53|269.22|266.62|0
1661174400000|2022-08-22 13:20:00|269.61|267.01|269.48|266.88|270.26|267.66|268.7|266.1|0
1661174700000|2022-08-22 13:25:00|269.41|266.81|268.44|265.84|269.87|267.27|268.44|265.84|0
1661175000000|2022-08-22 13:30:00|268.31|265.71|263.83|261.23|268.74|266.14|263.83|261.23|0
1661175300000|2022-08-22 13:35:00|263.57|260.97|263.95|261.35|264.72|262.12|262.41|259.81|0
1661175600000|2022-08-22 13:40:00|263.88|261.28|266.53|263.93|267.56|264.96|263.18|260.58|0
1661175900000|2022-08-22 13:45:00|266.14|263.54|261.77|259.17|266.53|263.93|261.77|259.17|0
1661176200000|2022-08-22 13:50:00|261.89|259.29|263.3|260.7|263.69|261.09|260.62|258.02|0
1661176500000|2022-08-22 13:55:00|263.17|260.57|263.69|261.09|264.59|261.99|263.11|260.51|0
1661176800000|2022-08-22 14:00:00|263.17|260.57|261.05|258.45|263.3|260.7|260.92|258.32|0
1661177100000|2022-08-22 14:05:00|261.17|258.57|259.89|257.29|261.56|258.96|257.98|255.38|0
1661177400000|2022-08-22 14:10:00|260.02|257.42|258.36|255.76|260.66|258.06|257.97|255.37|0
1661177700000|2022-08-22 14:15:00|258.23|255.63|257.46|254.86|258.99|256.39|256.7|254.1|0
1661178000000|2022-08-22 14:20:00|257.33|254.73|254.16|251.56|257.33|254.73|254.04|251.44|0
1661178300000|2022-08-22 14:25:00|254.04|251.44|254.67|252.07|256.57|253.97|253.79|251.19|0
1661178600000|2022-08-22 14:30:00|254.41|251.81|253.78|251.18|256.44|253.84|252.96|250.36|0
1661178900000|2022-08-22 14:35:00|253.91|251.31|255.68|253.08|255.8|253.2|253.65|251.05|0
1661179200000|2022-08-22 14:40:00|255.42|252.82|255.55|252.95|257.58|254.98|255.17|252.57|0
1661179500000|2022-08-22 14:45:00|255.67|253.07|256.56|253.96|257.45|254.85|255.55|252.95|0
1661179800000|2022-08-22 14:50:00|256.81|254.21|254.28|251.68|256.81|254.21|253.52|250.92|0
1661180100000|2022-08-22 14:55:00|254.4|251.8|252.01|249.41|254.91|252.31|252.01|249.41|0
1661180400000|2022-08-22 15:00:00|251.88|249.28|254.52|251.92|255.16|252.56|251.88|249.28|0
1661180700000|2022-08-22 15:05:00|254.65|252.05|253.97|251.37|255.16|252.56|252.46|249.86|0
1661181000000|2022-08-22 15:10:00|254.1|251.5|254.6|252|254.86|252.26|252.33|249.73|0
1661181300000|2022-08-22 15:15:00|254.48|251.88|255.07|252.47|256|253.4|254.32|251.72|0
1661181600000|2022-08-22 15:20:00|254.94|252.34|255.19|252.59|255.96|253.36|254.69|252.09|0
1661181900000|2022-08-22 15:25:00|255.07|252.47|254.05|251.45|255.32|252.72|253.93|251.33|0
1661182200000|2022-08-22 15:30:00|254.18|251.58|255.82|253.22|256.08|253.48|253.17|250.57|0
1661182500000|2022-08-22 15:35:00|256.08|253.48|255.69|253.09|257.09|254.49|255.19|252.59|0
1661182800000|2022-08-22 15:40:00|255.82|253.22|255.82|253.22|257.53|254.93|255.82|253.22|0
1661183100000|2022-08-22 15:45:00|255.94|253.34|255.69|253.09|256.83|254.23|254.55|251.95|0
1661183400000|2022-08-22 15:50:00|256.2|253.6|256.7|254.1|257.34|254.74|255.94|253.34|0
1661183700000|2022-08-22 15:55:00|256.64|254.04|256.45|253.85|257.72|255.12|255.94|253.34|0
1661184000000|2022-08-22 16:00:00|256.57|253.97|256.7|254.1|257.97|255.37|255.94|253.34|0
1661184300000|2022-08-22 16:05:00|256.57|253.97|254.54|251.94|257.21|254.61|254.54|251.94|0
1661184600000|2022-08-22 16:10:00|254.41|251.81|254.16|251.56|255.17|252.57|253.78|251.18|0
1661184900000|2022-08-22 16:15:00|254.03|251.43|255.17|252.57|255.55|252.95|254.03|251.43|0
1661185200000|2022-08-22 16:20:00|255.04|252.44|257.32|254.72|257.71|255.11|255.04|252.44|0
1661185500000|2022-08-22 16:25:00|257.45|254.85|254.78|252.18|257.83|255.23|254.53|251.93|0
1661185800000|2022-08-22 16:30:00|254.66|252.06|255.03|252.43|255.54|252.94|254.15|251.55|0
1661186100000|2022-08-22 16:35:00|254.91|252.31|256.55|253.95|256.94|254.34|254.78|252.18|0
1661186400000|2022-08-22 16:40:00|256.43|253.83|253.51|250.91|256.43|253.83|253.51|250.91|0
1661186700000|2022-08-22 16:45:00|253.64|251.04|254.27|251.67|254.9|252.3|252.5|249.9|0
1661187000000|2022-08-22 16:50:00|254.39|251.79|254.77|252.17|254.9|252.3|253.76|251.16|0
1661187300000|2022-08-22 16:55:00|254.9|252.3|254.9|252.3|255.02|252.42|253.76|251.16|0
1661187600000|2022-08-22 17:00:00|255.02|252.42|252.75|250.15|255.15|252.55|252.62|250.02|0
1661187900000|2022-08-22 17:05:00|252.62|250.02|252.49|249.89|253|250.4|252.11|249.51|0
1661188200000|2022-08-22 17:10:00|252.37|249.77|251.99|249.39|252.74|250.14|250.73|248.13|0
1661188500000|2022-08-22 17:15:00|251.86|249.26|251.48|248.88|252.24|249.64|250.85|248.25|0
1661188800000|2022-08-22 17:20:00|251.23|248.63|250.47|247.87|252.23|249.63|250.22|247.62|0
1661189100000|2022-08-22 17:25:00|250.53|247.93|249.84|247.24|251.1|248.5|249.4|246.8|0
1661189400000|2022-08-22 17:30:00|249.59|246.99|247.85|245.25|249.72|247.12|247.22|244.62|0
1661189700000|2022-08-22 17:35:00|247.6|245|247.96|245.36|248.71|246.11|245.95|243.35|0
1661190000000|2022-08-22 17:40:00|247.84|245.24|248.33|245.73|248.96|246.36|247.84|245.24|0
1661190300000|2022-08-22 17:45:00|248.21|245.61|248.08|245.48|248.83|246.23|247.96|245.36|0
1661190600000|2022-08-22 17:50:00|247.83|245.23|247.95|245.35|248.58|245.98|247.58|244.98|0
1661190900000|2022-08-22 17:55:00|247.71|245.11|247.09|244.49|247.83|245.23|246.09|243.49|0
1661191200000|2022-08-22 18:00:00|247.34|244.74|246.47|243.87|247.83|245.23|246.47|243.87|0
1661191500000|2022-08-22 18:05:00|246.34|243.74|246.34|243.74|247.71|245.11|246.22|243.62|0
1661191800000|2022-08-22 18:10:00|246.22|243.62|246.62|244.02|246.96|244.36|245.75|243.15|0
1661192100000|2022-08-22 18:15:00|246.74|244.14|246.86|244.26|247.36|244.76|245.87|243.27|0
1661192400000|2022-08-22 18:20:00|246.99|244.39|246.61|244.01|247.61|245.01|246.49|243.89|0
1661192700000|2022-08-22 18:25:00|246.49|243.89|246.24|243.64|247.23|244.63|246.11|243.51|0
1661193000000|2022-08-22 18:30:00|246.11|243.51|245.74|243.14|246.73|244.13|245.25|242.65|0
1661193300000|2022-08-22 18:35:00|245.62|243.02|245.24|242.64|246.11|243.51|245|242.4|0
1661193600000|2022-08-22 18:40:00|245.12|242.52|243.51|240.91|245.24|242.64|243.51|240.91|0
1661193900000|2022-08-22 18:45:00|243.63|241.03|243.63|241.03|244.37|241.77|243.39|240.79|0
1661194200000|2022-08-22 18:50:00|243.51|240.91|243.26|240.66|244.5|241.9|243.01|240.41|0
1661194500000|2022-08-22 18:55:00|243.38|240.78|244|241.4|244.24|241.64|242.52|239.92|0
1661194800000|2022-08-22 19:00:00|244.12|241.52|245.23|242.63|246.35|243.75|244|241.4|0
1661195100000|2022-08-22 19:05:00|244.98|242.38|246.22|243.62|246.34|243.74|244.61|242.01|0
1661195400000|2022-08-22 19:10:00|246.34|243.74|247.58|244.98|247.96|245.36|246.34|243.74|0
1661195700000|2022-08-22 19:15:00|247.71|245.11|245.72|243.12|248.58|245.98|245.72|243.12|0
1661196000000|2022-08-22 19:20:00|245.84|243.24|247.2|244.6|247.33|244.73|245.47|242.87|0
1661196300000|2022-08-22 19:25:00|247.33|244.73|245.34|242.74|247.95|245.35|245.1|242.5|0
1661196600000|2022-08-22 19:30:00|245.59|242.99|243.98|241.38|246.08|243.48|243.49|240.89|0
1661196900000|2022-08-22 19:35:00|243.86|241.26|246.2|243.6|246.83|244.23|243.86|241.26|0
1661197200000|2022-08-22 19:40:00|246.33|243.73|241.64|239.04|246.33|243.73|241.64|239.04|0
1661197500000|2022-08-22 19:45:00|241.76|239.16|243.38|240.78|243.51|240.91|241.64|239.04|0
1661197800000|2022-08-22 19:50:00|243.01|240.41|244.86|242.26|246.85|244.25|243.01|240.41|0
1661198100000|2022-08-22 19:55:00|245.24|242.64|246.35|243.75|246.35|243.75|243.63|241.03|0
1661198400000|2022-08-22 20:00:00|246.6|244|246.84|244.24|247.22|244.62|245.98|243.38|0
1661198700000|2022-08-22 20:05:00|247.22|244.62|247.52|244.92|248.15|245.55|246.47|243.87|0
1661199000000|2022-08-22 20:10:00|247.39|244.79|248.01|245.41|248.39|245.79|247.27|244.67|0
1661199300000|2022-08-22 20:15:00|248.24|245.44|247.86|245.06|248.24|245.44|247.37|244.57|0
1661199600000|2022-08-22 20:20:00|247.74|244.94|248.73|245.93|248.73|245.93|247.74|244.94|0
1661199900000|2022-08-22 20:25:00|248.61|245.81|248.73|245.93|248.98|246.18|248.48|245.68|0
1661200200000|2022-08-22 20:30:00|248.86|246.06|248.85|246.05|249.1|246.3|248.67|245.87|0
1661200500000|2022-08-22 20:35:00|248.98|246.18|248.6|245.8|249.1|246.3|248.6|245.8|0
1661200800000|2022-08-22 20:40:00|248.73|245.93|248.72|245.92|248.91|246.11|248.6|245.8|0
1661201100000|2022-08-22 20:45:00|248.85|246.05|249.03|246.23|249.03|246.23|248.6|245.8|0
1661201400000|2022-08-22 20:50:00|248.97|246.17|249.03|246.23|249.1|246.3|248.84|246.04|0
1661201700000|2022-08-22 20:55:00|248.97|246.17|248.9|246.1|249.22|246.42|248.72|245.92|0
1661202000000|2022-08-22 21:00:00|248.85|246.05|248.9|246.1|248.95|246.15|248.64|245.84|0
1661202300000|2022-08-22 21:05:00|248.88|246.08|248.55|245.75|248.99|246.19|248.55|245.75|0
1661202600000|2022-08-22 21:10:00|248.6|245.8|248.91|246.11|248.91|246.11|248.48|245.68|0
1661202900000|2022-08-22 21:15:00|248.93|246.13|248.98|246.18|248.98|246.18|248.89|246.09|0
1661203200000|2022-08-22 21:20:00|248.91|246.11|248.98|246.18|248.98|246.18|248.91|246.11|0
1661203500000|2022-08-22 21:25:00|248.9|246.1|248.89|246.09|248.9|246.1|248.89|246.09|0
1661203800000|2022-08-22 21:30:00|248.9|246.1|248.89|246.09|248.9|246.1|248.89|246.09|0
1661204100000|2022-08-22 21:35:00|248.9|246.1|249.08|246.28|249.08|246.28|248.9|246.1|0
1661204400000|2022-08-22 21:40:00|249.06|246.26|249.06|246.26|249.08|246.28|248.94|246.14|0
1661204700000|2022-08-22 21:45:00|249.08|246.28|248.93|246.13|249.08|246.28|248.93|246.13|0
1661205000000|2022-08-22 21:50:00|248.89|246.09|248.99|246.19|249.02|246.22|248.88|246.08|0
1661205300000|2022-08-22 21:55:00|248.84|246.04|249.02|246.22|249.11|246.31|248.84|246.04|0
1661205600000|2022-08-22 22:00:00|249.12|246.32|248.06|245.26|249.31|246.51|247.57|244.77|0
1661205900000|2022-08-22 22:05:00|247.94|245.14|249.18|246.38|249.18|246.38|247.94|245.14|0
1661206200000|2022-08-22 22:10:00|248.93|246.13|248.99|246.19|249.18|246.38|248.81|246.01|0
1661206500000|2022-08-22 22:15:00|249.06|246.26|248.43|245.63|249.06|246.26|248.31|245.51|0
1661206800000|2022-08-22 22:20:00|248.56|245.76|248.8|246|248.86|246.06|248.24|245.44|0
1661207100000|2022-08-22 22:25:00|248.93|246.13|248.92|246.12|249.3|246.5|248.92|246.12|0
1661207400000|2022-08-22 22:30:00|249.05|246.25|249.67|246.87|249.67|246.87|248.8|246|0
1661207700000|2022-08-22 22:35:00|249.73|246.93|250.04|247.24|250.17|247.37|249.67|246.87|0
1661208000000|2022-08-22 22:40:00|250.1|247.3|250.29|247.49|250.29|247.49|249.79|246.99|0
1661208300000|2022-08-22 22:45:00|250.04|247.24|250.42|247.62|250.54|247.74|249.92|247.12|0
1661208600000|2022-08-22 22:50:00|250.54|247.74|250.16|247.36|250.67|247.87|249.91|247.11|0
1661208900000|2022-08-22 22:55:00|250.04|247.24|250.04|247.24|250.29|247.49|250.04|247.24|0
1661209200000|2022-08-22 23:00:00|249.91|247.11|250.16|247.36|250.22|247.42|249.66|246.86|0
1661209500000|2022-08-22 23:05:00|250.09|247.29|250.16|247.36|250.41|247.61|249.97|247.17|0
1661209800000|2022-08-22 23:10:00|250.41|247.61|250.65|247.85|250.78|247.98|250.28|247.48|0
1661210100000|2022-08-22 23:15:00|250.71|247.91|250.65|247.85|250.9|248.1|250.53|247.73|0
1661210400000|2022-08-22 23:20:00|250.78|247.98|250.9|248.1|250.9|248.1|250.53|247.73|0
1661210700000|2022-08-22 23:25:00|250.78|247.98|250.02|247.22|250.78|247.98|249.77|246.97|0
1661211000000|2022-08-22 23:30:00|250.15|247.35|250.77|247.97|250.77|247.97|249.65|246.85|0
1661211300000|2022-08-22 23:35:00|250.71|247.91|250.77|247.97|251.02|248.22|250.64|247.84|0
1661211600000|2022-08-22 23:40:00|250.89|248.09|250.77|247.97|250.89|248.09|250.64|247.84|0
1661211900000|2022-08-22 23:45:00|250.64|247.84|251.14|248.34|251.2|248.4|250.52|247.72|0
1661212200000|2022-08-22 23:50:00|251.01|248.21|251.64|248.84|251.7|248.9|250.89|248.09|0
1661212500000|2022-08-22 23:55:00|251.76|248.96|251.76|248.96|252.02|249.22|251.39|248.59|0
1661212800000|2022-08-23 00:00:00|251.89|249.09|250.76|247.96|252.01|249.21|250.63|247.83|0
1661213100000|2022-08-23 00:05:00|250.63|247.83|250.81|248.01|251.44|248.64|250.63|247.83|0
1661213400000|2022-08-23 00:10:00|250.75|247.95|250.75|247.95|250.88|248.08|250.63|247.83|0
1661213700000|2022-08-23 00:15:00|250.88|248.08|251.63|248.83|251.88|249.08|250.13|247.33|0
1661214000000|2022-08-23 00:20:00|251.75|248.95|251.25|248.45|252|249.2|251.12|248.32|0
1661214300000|2022-08-23 00:25:00|251.37|248.57|252.13|249.33|252.25|249.45|251|248.2|0
1661214600000|2022-08-23 00:30:00|252.06|249.26|251.43|248.63|252.13|249.33|250.99|248.19|0
1661214900000|2022-08-23 00:35:00|251.37|248.57|250.87|248.07|251.68|248.88|250.87|248.07|0
1661215200000|2022-08-23 00:40:00|250.99|248.19|250.42|247.62|250.99|248.19|250.36|247.56|0
1661215500000|2022-08-23 00:45:00|250.49|247.69|250.74|247.94|250.86|248.06|250.36|247.56|0
1661215800000|2022-08-23 00:50:00|250.61|247.81|248.61|245.81|250.61|247.81|248.61|245.81|0
1661216100000|2022-08-23 00:55:00|248.73|245.93|247.86|245.06|248.98|246.18|247.49|244.69|0
1661216400000|2022-08-23 01:00:00|247.98|245.18|247.23|244.43|248.11|245.31|247.23|244.43|0
1661216700000|2022-08-23 01:05:00|247.36|244.56|249.1|246.3|249.23|246.43|247.36|244.56|0
1661217000000|2022-08-23 01:10:00|249.16|246.36|249.1|246.3|249.23|246.43|248.29|245.49|0
1661217300000|2022-08-23 01:15:00|249.22|246.42|249.35|246.55|249.35|246.55|248.72|245.92|0
1661217600000|2022-08-23 01:20:00|249.28|246.48|250.28|247.48|250.72|247.92|249.22|246.42|0
1661217900000|2022-08-23 01:25:00|250.22|247.42|250.22|247.42|250.47|247.67|249.84|247.04|0
1661218200000|2022-08-23 01:30:00|250.28|247.48|250.59|247.79|250.59|247.79|249.84|247.04|0
1661218500000|2022-08-23 01:35:00|250.46|247.66|248.84|246.04|250.46|247.66|248.09|245.29|0
1661218800000|2022-08-23 01:40:00|249.09|246.29|248.71|245.91|249.21|246.41|248.34|245.54|0
1661219100000|2022-08-23 01:45:00|248.65|245.85|249.21|246.41|249.71|246.91|248.09|245.29|0
1661219400000|2022-08-23 01:50:00|249.33|246.53|248.71|245.91|249.33|246.53|248.21|245.41|0
1661219700000|2022-08-23 01:55:00|248.58|245.78|247.96|245.16|248.83|246.03|247.71|244.91|0
1661220000000|2022-08-23 02:00:00|248.2|245.4|248.83|246.03|248.95|246.15|248.2|245.4|0
1661220300000|2022-08-23 02:05:00|248.7|245.9|248.95|246.15|249.7|246.9|248.7|245.9|0
1661220600000|2022-08-23 02:10:00|248.82|246.02|248.82|246.02|249.07|246.27|248.57|245.77|0
1661220900000|2022-08-23 02:15:00|248.7|245.9|248.57|245.77|249.32|246.52|248.57|245.77|0
1661221200000|2022-08-23 02:20:00|248.63|245.83|248.94|246.14|249.07|246.27|248.2|245.4|0
1661221500000|2022-08-23 02:25:00|249.07|246.27|248.69|245.89|249.07|246.27|248.57|245.77|0
1661221800000|2022-08-23 02:30:00|248.56|245.76|248.81|246.01|248.81|246.01|248.44|245.64|0
1661222100000|2022-08-23 02:35:00|248.94|246.14|249.62|246.82|250.06|247.26|248.94|246.14|0
1661222400000|2022-08-23 02:40:00|249.68|246.88|249.31|246.51|249.68|246.88|249.31|246.51|0
1661222700000|2022-08-23 02:45:00|249.43|246.63|250.81|248.01|251.18|248.38|249.43|246.63|0
1661223000000|2022-08-23 02:50:00|251.06|248.26|250.8|248|251.31|248.51|250.55|247.75|0
1661223300000|2022-08-23 02:55:00|250.86|248.06|250.8|248|251.05|248.25|250.43|247.63|0
1661223600000|2022-08-23 03:00:00|250.93|248.13|250.3|247.5|251.3|248.5|250.17|247.37|0
1661223900000|2022-08-23 03:05:00|250.36|247.56|249.92|247.12|250.55|247.75|249.92|247.12|0
1661224200000|2022-08-23 03:10:00|250.05|247.25|250.67|247.87|250.67|247.87|249.92|247.12|0
1661224500000|2022-08-23 03:15:00|250.79|247.99|250.04|247.24|250.79|247.99|250.04|247.24|0
1661224800000|2022-08-23 03:20:00|250.17|247.37|250.54|247.74|250.67|247.87|250.1|247.3|0
1661225100000|2022-08-23 03:25:00|250.66|247.86|250.04|247.24|250.66|247.86|250.04|247.24|0
1661225400000|2022-08-23 03:30:00|250.16|247.36|249.91|247.11|250.16|247.36|249.53|246.73|0
1661225700000|2022-08-23 03:35:00|249.84|247.04|249.66|246.86|250.03|247.23|249.53|246.73|0
1661226000000|2022-08-23 03:40:00|249.78|246.98|249.4|246.6|249.78|246.98|249.4|246.6|0
1661226300000|2022-08-23 03:45:00|249.28|246.48|248.96|246.16|249.53|246.73|248.84|246.04|0
1661226600000|2022-08-23 03:50:00|249.03|246.23|248.9|246.1|249.15|246.35|248.78|245.98|0
1661226900000|2022-08-23 03:55:00|248.84|246.04|248.9|246.1|249.08|246.28|248.77|245.97|0
1661227200000|2022-08-23 04:00:00|249.02|246.22|249.08|246.28|249.52|246.72|248.9|246.1|0
1661227500000|2022-08-23 04:05:00|249.15|246.35|248.39|245.59|249.15|246.35|248.39|245.59|0
1661227800000|2022-08-23 04:10:00|248.52|245.72|248.39|245.59|248.64|245.84|248.33|245.53|0
1661228100000|2022-08-23 04:15:00|248.52|245.72|248.02|245.22|248.64|245.84|248.02|245.22|0
1661228400000|2022-08-23 04:20:00|248.14|245.34|248.14|245.34|248.26|245.46|248.01|245.21|0
1661228700000|2022-08-23 04:25:00|248.26|245.46|248.2|245.4|248.39|245.59|248.2|245.4|0
1661229000000|2022-08-23 04:30:00|248.14|245.34|248.63|245.83|248.76|245.96|248.14|245.34|0
1661229300000|2022-08-23 04:35:00|248.51|245.71|248.13|245.33|248.51|245.71|248.13|245.33|0
1661229600000|2022-08-23 04:40:00|248.01|245.21|248|245.2|248.01|245.21|247.76|244.96|0
1661229900000|2022-08-23 04:45:00|247.88|245.08|247.63|244.83|247.88|245.08|247.63|244.83|0
1661230200000|2022-08-23 04:50:00|247.13|244.33|247.38|244.58|247.63|244.83|247.13|244.33|0
1661230500000|2022-08-23 04:55:00|247.31|244.51|246.51|243.71|247.38|244.58|246.26|243.46|0
1661230800000|2022-08-23 05:00:00|246.63|243.83|246.07|243.27|247|244.2|245.88|243.08|0
1661231100000|2022-08-23 05:05:00|246.13|243.33|244.03|241.23|246.26|243.46|243.9|241.1|0
1661231400000|2022-08-23 05:10:00|244.15|241.35|244.15|241.35|244.77|241.97|243.78|240.98|0
1661231700000|2022-08-23 05:15:00|243.9|241.1|243.53|240.73|243.9|241.1|242.91|240.11|0
1661232000000|2022-08-23 05:20:00|243.41|240.61|243.28|240.48|243.65|240.85|242.79|239.99|0
1661232300000|2022-08-23 05:25:00|243.4|240.6|242.91|240.11|243.4|240.6|242.54|239.74|0
1661232600000|2022-08-23 05:30:00|243.03|240.23|241.68|238.88|243.15|240.35|241.55|238.75|0
1661232900000|2022-08-23 05:35:00|241.8|239|242.17|239.37|242.54|239.74|241.43|238.63|0
1661233200000|2022-08-23 05:40:00|242.29|239.49|243.64|240.84|243.89|241.09|242.17|239.37|0
1661233500000|2022-08-23 05:45:00|243.52|240.72|243.02|240.22|243.52|240.72|242.9|240.1|0
1661233800000|2022-08-23 05:50:00|242.9|240.1|243.39|240.59|243.64|240.84|242.78|239.98|0
1661234100000|2022-08-23 05:55:00|243.27|240.47|243.08|240.28|244|241.2|243.08|240.28|0
1661234400000|2022-08-23 06:00:00|243.14|240.34|244.62|241.82|244.87|242.07|243.14|240.34|0
1661234700000|2022-08-23 06:05:00|244.49|241.69|241.91|239.11|244.87|242.07|241.91|239.11|0
1661235000000|2022-08-23 06:10:00|242.03|239.23|238.36|235.56|242.4|239.6|238.12|235.32|0
1661235300000|2022-08-23 06:15:00|238.24|235.44|238.48|235.68|239.15|236.35|238.24|235.44|0
1661235600000|2022-08-23 06:20:00|238.36|235.56|237.9|235.1|238.6|235.8|235.52|232.72|0
1661235900000|2022-08-23 06:25:00|237.78|234.98|237.53|234.73|238.99|236.19|237.41|234.61|0
1661236200000|2022-08-23 06:30:00|237.29|234.49|237.16|234.36|238.38|235.58|236.92|234.12|0
1661236500000|2022-08-23 06:35:00|237.29|234.49|234.98|232.18|237.41|234.61|234.86|232.06|0
1661236800000|2022-08-23 06:40:00|235.11|232.31|237.52|234.72|237.52|234.72|235.11|232.31|0
1661237100000|2022-08-23 06:45:00|237.4|234.6|237.28|234.48|237.52|234.72|236.31|233.51|0
1661237400000|2022-08-23 06:50:00|237.4|234.6|238.25|235.45|238.49|235.69|237.4|234.6|0
1661237700000|2022-08-23 06:55:00|238.49|235.69|238.12|235.32|238.86|236.06|238.12|235.32|0
1661238000000|2022-08-23 07:00:00|238.49|235.69|240.93|238.13|241.17|238.37|238.06|235.26|0
1661238300000|2022-08-23 07:05:00|240.83|238.23|243.53|240.93|243.53|240.93|240.83|238.23|0
1661238600000|2022-08-23 07:10:00|243.9|241.3|242.54|239.94|244.27|241.67|242.3|239.7|0
1661238900000|2022-08-23 07:15:00|241.56|238.96|243.89|241.29|245.75|243.15|241.56|238.96|0
1661239200000|2022-08-23 07:20:00|243.83|241.23|246.99|244.39|247.11|244.51|243.83|241.23|0
1661239500000|2022-08-23 07:25:00|246.86|244.26|245.85|243.25|248.86|246.26|245.1|242.5|0
1661239800000|2022-08-23 07:30:00|247.09|244.49|244.42|241.82|247.22|244.62|244.12|241.52|0
1661240100000|2022-08-23 07:35:00|244.49|241.89|245.48|242.88|245.97|243.37|243.75|241.15|0
1661240400000|2022-08-23 07:40:00|245.78|243.18|248.58|245.98|248.71|246.11|245.78|243.18|0
1661240700000|2022-08-23 07:45:00|248.46|245.86|249.08|246.48|250.08|247.48|248.21|245.61|0
1661241000000|2022-08-23 07:50:00|249.2|246.6|249.33|246.73|249.45|246.85|248.08|245.48|0
1661241300000|2022-08-23 07:55:00|249.14|246.54|249.2|246.6|250.2|247.6|249.08|246.48|0
1661241600000|2022-08-23 08:00:00|249.45|246.85|251.33|248.73|251.45|248.85|249.32|246.72|0
1661241900000|2022-08-23 08:05:00|251.2|248.6|251.45|248.85|252.46|249.86|250.45|247.85|0
1661242200000|2022-08-23 08:10:00|251.58|248.98|251.36|248.76|253.5|250.9|251.36|248.76|0
1661242500000|2022-08-23 08:15:00|251.48|248.88|252.24|249.64|252.49|249.89|251.23|248.63|0
1661242800000|2022-08-23 08:20:00|252.11|249.51|251.35|248.75|252.49|249.89|250.66|248.06|0
1661243100000|2022-08-23 08:25:00|251.41|248.81|249.97|247.37|251.48|248.88|249.97|247.37|0
1661243400000|2022-08-23 08:30:00|249.84|247.24|251.1|248.5|251.22|248.62|249.34|246.74|0
1661243700000|2022-08-23 08:35:00|251.35|248.75|251.35|248.75|251.35|248.75|250.47|247.87|0
1661244000000|2022-08-23 08:40:00|251.53|248.93|250.72|248.12|251.85|249.25|250.72|248.12|0
1661244300000|2022-08-23 08:45:00|250.84|248.24|249.84|247.24|251.22|248.62|249.84|247.24|0
1661244600000|2022-08-23 08:50:00|249.71|247.11|249.71|247.11|250.09|247.49|249.46|246.86|0
1661244900000|2022-08-23 08:55:00|249.58|246.98|248.24|245.64|249.83|247.23|248.11|245.51|0
1661245200000|2022-08-23 09:00:00|248.11|245.51|247.99|245.39|248.55|245.95|247.61|245.01|0
1661245500000|2022-08-23 09:05:00|247.86|245.26|249.49|246.89|249.86|247.26|247.74|245.14|0
1661245800000|2022-08-23 09:10:00|249.36|246.76|248.23|245.63|249.48|246.88|248.23|245.63|0
1661246100000|2022-08-23 09:15:00|248.36|245.76|247.98|245.38|248.98|246.38|247.73|245.13|0
1661246400000|2022-08-23 09:20:00|247.85|245.25|247.48|244.88|248.16|245.56|247.48|244.88|0
1661246700000|2022-08-23 09:25:00|247.35|244.75|246.98|244.38|247.48|244.88|246.85|244.25|0
1661247000000|2022-08-23 09:30:00|246.85|244.25|246.97|244.37|247.48|244.88|246.85|244.25|0
1661247300000|2022-08-23 09:35:00|247.03|244.43|246.41|243.81|247.35|244.75|246.23|243.63|0
1661247600000|2022-08-23 09:40:00|246.35|243.75|247.09|244.49|247.1|244.5|246.35|243.75|0
1661247900000|2022-08-23 09:45:00|247.03|244.43|249.34|246.74|249.59|246.99|247.03|244.43|0
1661248200000|2022-08-23 09:50:00|249.4|246.8|249.72|247.12|249.97|247.37|249.09|246.49|0
1661248500000|2022-08-23 09:55:00|249.84|247.24|250.34|247.74|250.59|247.99|249.59|246.99|0
1661248800000|2022-08-23 10:00:00|250.21|247.61|249.33|246.73|250.34|247.74|249.33|246.73|0
1661249100000|2022-08-23 10:05:00|249.46|246.86|248.21|245.61|249.59|246.99|247.96|245.36|0
1661249400000|2022-08-23 10:10:00|248.33|245.73|248.08|245.48|248.33|245.73|247.46|244.86|0
1661249700000|2022-08-23 10:15:00|248.2|245.6|246.7|244.1|248.2|245.6|246.7|244.1|0
1661250000000|2022-08-23 10:20:00|246.58|243.98|246.12|243.52|246.62|244.02|244.87|242.27|0
1661250300000|2022-08-23 10:25:00|246|243.4|245.75|243.15|246.62|244.02|245.63|243.03|0
1661250600000|2022-08-23 10:30:00|245.87|243.27|246|243.4|247.24|244.64|245.87|243.27|0
1661250900000|2022-08-23 10:35:00|245.87|243.27|246.74|244.14|246.74|244.14|245.87|243.27|0
1661251200000|2022-08-23 10:40:00|246.86|244.26|249.86|247.26|249.86|247.26|246.86|244.26|0
1661251500000|2022-08-23 10:45:00|249.79|247.19|248.6|246|250.11|247.51|248.6|246|0
1661251800000|2022-08-23 10:50:00|248.48|245.88|248.48|245.88|248.73|246.13|247.73|245.13|0
1661252100000|2022-08-23 10:55:00|248.35|245.75|247.1|244.5|248.85|246.25|247.1|244.5|0
1661252400000|2022-08-23 11:00:00|246.98|244.38|246.6|244|248.28|245.68|246.48|243.88|0
1661252700000|2022-08-23 11:05:00|246.48|243.88|245.73|243.13|246.6|244|245.3|242.7|0
1661253000000|2022-08-23 11:10:00|245.61|243.01|246.23|243.63|246.23|243.63|244.99|242.39|0
1661253300000|2022-08-23 11:15:00|246.1|243.5|246.47|243.87|246.6|244|245.73|243.13|0
1661253600000|2022-08-23 11:20:00|246.6|244|246.72|244.12|247.22|244.62|246.47|243.87|0
1661253900000|2022-08-23 11:25:00|246.59|243.99|245.97|243.37|246.84|244.24|245.35|242.75|0
1661254200000|2022-08-23 11:30:00|246.09|243.49|245.97|243.37|247.09|244.49|245.97|243.37|0
1661254500000|2022-08-23 11:35:00|245.84|243.24|246.77|244.17|246.96|244.36|245.6|243|0
1661254800000|2022-08-23 11:40:00|246.71|244.11|246.46|243.86|246.84|244.24|246.27|243.67|0
1661255100000|2022-08-23 11:45:00|246.59|243.99|247.58|244.98|247.7|245.1|245.59|242.99|0
1661255400000|2022-08-23 11:50:00|247.51|244.91|248.57|245.97|249.45|246.85|246.96|244.36|0
1661255700000|2022-08-23 11:55:00|248.45|245.85|248.82|246.22|248.95|246.35|247.7|245.1|0
1661256000000|2022-08-23 12:00:00|248.95|246.35|248.82|246.22|249.07|246.47|247.95|245.35|0
1661256300000|2022-08-23 12:05:00|248.94|246.34|248.25|245.65|249.19|246.59|247.94|245.34|0
1661256600000|2022-08-23 12:10:00|248.19|245.59|247.57|244.97|248.32|245.72|247.19|244.59|0
1661256900000|2022-08-23 12:15:00|247.63|245.03|247.07|244.47|247.69|245.09|246.57|243.97|0
1661257200000|2022-08-23 12:20:00|247.19|244.59|246.32|243.72|247.44|244.84|245.57|242.97|0
1661257500000|2022-08-23 12:25:00|246.44|243.84|247.44|244.84|247.44|244.84|246.07|243.47|0
1661257800000|2022-08-23 12:30:00|247.68|245.08|246.44|243.84|247.93|245.33|245.32|242.72|0
1661258100000|2022-08-23 12:35:00|246.37|243.77|243.46|240.86|246.44|243.84|243.34|240.74|0
1661258400000|2022-08-23 12:40:00|243.59|240.99|244.57|241.97|245.32|242.72|243.46|240.86|0
1661258700000|2022-08-23 12:45:00|244.51|241.91|243.71|241.11|245.32|242.72|243.58|240.98|0
1661259000000|2022-08-23 12:50:00|243.58|240.98|244.2|241.6|244.45|241.85|242.84|240.24|0
1661259300000|2022-08-23 12:55:00|244.32|241.72|243.58|240.98|244.57|241.97|243.09|240.49|0
1661259600000|2022-08-23 13:00:00|243.64|241.04|241.24|238.64|243.7|241.1|241.11|238.51|0
1661259900000|2022-08-23 13:05:00|241.36|238.76|242.34|239.74|242.83|240.23|241.11|238.51|0
1661260200000|2022-08-23 13:10:00|242.46|239.86|242.46|239.86|242.46|239.86|241.35|238.75|0
1661260500000|2022-08-23 13:15:00|242.34|239.74|242.34|239.74|242.46|239.86|241.97|239.37|0
1661260800000|2022-08-23 13:20:00|242.33|239.73|243.81|241.21|244.06|241.46|241.96|239.36|0
1661261100000|2022-08-23 13:25:00|243.94|241.34|242.7|240.1|244.43|241.83|242.45|239.85|0
1661261400000|2022-08-23 13:30:00|242.82|240.22|245.32|242.72|246.19|243.59|242.33|239.73|0
1661261700000|2022-08-23 13:35:00|245.45|242.85|243.46|240.86|247.31|244.71|243.46|240.86|0
1661262000000|2022-08-23 13:40:00|243.34|240.74|239.89|237.29|245.2|242.6|239.77|237.17|0
1661262300000|2022-08-23 13:45:00|241.86|239.26|245.94|243.34|246.81|244.21|240.51|237.91|0
1661262600000|2022-08-23 13:50:00|246.43|243.83|248.35|245.75|250.18|247.58|245.94|243.34|0
1661262900000|2022-08-23 13:55:00|248.48|245.88|247.1|244.5|249.6|247|246.23|243.63|0
1661263200000|2022-08-23 14:00:00|247.04|244.44|245.11|242.51|249.35|246.75|244.74|242.14|0
1661263500000|2022-08-23 14:05:00|245.48|242.88|252.37|249.77|252.37|249.77|245.48|242.88|0
1661263800000|2022-08-23 14:10:00|252.24|249.64|253.63|251.03|254.77|252.17|251.99|249.39|0
1661264100000|2022-08-23 14:15:00|253.37|250.77|252.23|249.63|254.26|251.66|250.98|248.38|0
1661264400000|2022-08-23 14:20:00|252.17|249.57|251.6|249|253.88|251.28|251.48|248.88|0
1661264700000|2022-08-23 14:25:00|251.48|248.88|247.71|245.11|251.73|249.13|247.71|245.11|0
1661265000000|2022-08-23 14:30:00|247.84|245.24|251.22|248.62|251.98|249.38|247.34|244.74|0
1661265300000|2022-08-23 14:35:00|251.47|248.87|246.46|243.86|251.98|249.38|246.46|243.86|0
1661265600000|2022-08-23 14:40:00|246.34|243.74|246.74|244.14|247.96|245.36|245.09|242.49|0
1661265900000|2022-08-23 14:45:00|246.87|244.27|247.24|244.64|247.86|245.26|245|242.4|0
1661266200000|2022-08-23 14:50:00|247.36|244.76|243.88|241.28|248.61|246.01|243.38|240.78|0
1661266500000|2022-08-23 14:55:00|243.38|240.78|241.41|238.81|243.75|241.15|241.04|238.44|0
1661266800000|2022-08-23 15:00:00|241.53|238.93|239.44|236.84|242.14|239.54|237.36|234.76|0
1661267100000|2022-08-23 15:05:00|239.19|236.59|240.38|237.78|241.12|238.52|238.21|235.61|0
1661267400000|2022-08-23 15:10:00|240.26|237.66|242.59|239.99|242.84|240.24|240.01|237.41|0
1661267700000|2022-08-23 15:15:00|242.47|239.87|244.32|241.72|245.19|242.59|242.47|239.87|0
1661268000000|2022-08-23 15:20:00|244.2|241.6|243.95|241.35|245.19|242.59|243.21|240.61|0
1661268300000|2022-08-23 15:25:00|244.44|241.84|241.72|239.12|244.44|241.84|241.6|239|0
1661268600000|2022-08-23 15:30:00|241.85|239.25|242.58|239.98|243.7|241.1|241.72|239.12|0
1661268900000|2022-08-23 15:35:00|242.95|240.35|244.56|241.96|245.3|242.7|242.95|240.35|0
1661269200000|2022-08-23 15:40:00|244.68|242.08|242.58|239.98|244.93|242.33|241.35|238.75|0
1661269500000|2022-08-23 15:45:00|242.7|240.1|243.69|241.09|244.56|241.96|242.58|239.98|0
1661269800000|2022-08-23 15:50:00|243.81|241.21|243.32|240.72|244.93|242.33|242.45|239.85|0
1661270100000|2022-08-23 15:55:00|243.19|240.59|242.33|239.73|243.19|240.59|240.97|238.37|0
1661270400000|2022-08-23 16:00:00|242.45|239.85|240.6|238|242.63|240.03|239.62|237.02|0
1661270700000|2022-08-23 16:05:00|240.48|237.88|242.32|239.72|242.32|239.72|239.5|236.9|0
1661271000000|2022-08-23 16:10:00|242.44|239.84|241.09|238.49|242.44|239.84|240.84|238.24|0
1661271300000|2022-08-23 16:15:00|241.33|238.73|238.64|236.04|241.58|238.98|238.15|235.55|0
1661271600000|2022-08-23 16:20:00|238.76|236.16|237.17|234.57|238.88|236.28|236.56|233.96|0
1661271900000|2022-08-23 16:25:00|237.05|234.45|236.93|234.33|239.49|236.89|236.56|233.96|0
1661272200000|2022-08-23 16:30:00|236.68|234.08|239.24|236.64|239.24|236.64|236.68|234.08|0
1661272500000|2022-08-23 16:35:00|239.12|236.52|242.06|239.46|242.31|239.71|239|236.4|0
1661272800000|2022-08-23 16:40:00|241.94|239.34|242.36|239.76|242.92|240.32|241.32|238.72|0
1661273100000|2022-08-23 16:45:00|242.31|239.71|241.2|238.6|242.8|240.2|241.2|238.6|0
1661273400000|2022-08-23 16:50:00|241.07|238.47|242.3|239.7|242.8|240.2|240.89|238.29|0
1661273700000|2022-08-23 16:55:00|242.05|239.45|242.92|240.32|243.66|241.06|241.69|239.09|0
1661274000000|2022-08-23 17:00:00|243.16|240.56|243.28|240.68|243.9|241.3|242.67|240.07|0
1661274300000|2022-08-23 17:05:00|243.22|240.62|241.43|238.83|243.22|240.62|240.82|238.22|0
1661274600000|2022-08-23 17:10:00|241.31|238.71|242.29|239.69|242.29|239.69|239.96|237.36|0
1661274900000|2022-08-23 17:15:00|242.42|239.82|241.55|238.95|243.77|241.17|241.31|238.71|0
1661275200000|2022-08-23 17:20:00|241.43|238.83|240.57|237.97|242.66|240.06|240.44|237.84|0
1661275500000|2022-08-23 17:25:00|240.32|237.72|244.14|241.54|244.88|242.28|240.32|237.72|0
1661275800000|2022-08-23 17:30:00|244.26|241.66|245.37|242.77|245.5|242.9|244.26|241.66|0
1661276100000|2022-08-23 17:35:00|245.13|242.53|242.53|239.93|245.13|242.53|242.28|239.68|0
1661276400000|2022-08-23 17:40:00|242.65|240.05|242.03|239.43|243.51|240.91|241.66|239.06|0
1661276700000|2022-08-23 17:45:00|241.91|239.31|241.17|238.57|242.28|239.68|240.55|237.95|0
1661277000000|2022-08-23 17:50:00|240.92|238.32|239.33|236.73|240.92|238.32|238.11|235.51|0
1661277300000|2022-08-23 17:55:00|239.57|236.97|239.94|237.34|240.67|238.07|238.84|236.24|0
1661277600000|2022-08-23 18:00:00|239.81|237.21|239.32|236.72|239.81|237.21|238.59|235.99|0
1661277900000|2022-08-23 18:05:00|239.44|236.84|240.67|238.07|241.16|238.56|239.08|236.48|0
1661278200000|2022-08-23 18:10:00|240.55|237.95|240.3|237.7|240.79|238.19|239.32|236.72|0
1661278500000|2022-08-23 18:15:00|240.42|237.82|241.77|239.17|242.02|239.42|240.05|237.45|0
1661278800000|2022-08-23 18:20:00|241.89|239.29|243.62|241.02|243.62|241.02|241.65|239.05|0
1661279100000|2022-08-23 18:25:00|243.49|240.89|243.12|240.52|243.49|240.89|242.38|239.78|0
1661279400000|2022-08-23 18:30:00|243.24|240.64|241.52|238.92|243.62|241.02|241.27|238.67|0
1661279700000|2022-08-23 18:35:00|241.39|238.79|242.62|240.02|242.75|240.15|241.27|238.67|0
1661280000000|2022-08-23 18:40:00|242.44|239.84|242.74|240.14|243.86|241.26|241.51|238.91|0
1661280300000|2022-08-23 18:45:00|242.62|240.02|239.39|236.79|242.62|240.02|238.65|236.05|0
1661280600000|2022-08-23 18:50:00|239.26|236.66|238.28|235.68|239.39|236.79|238.04|235.44|0
1661280900000|2022-08-23 18:55:00|238.4|235.8|239.87|237.27|240.24|237.64|238.16|235.56|0
1661281200000|2022-08-23 19:00:00|239.75|237.15|241.47|238.87|241.97|239.37|239.63|237.03|0
1661281500000|2022-08-23 19:05:00|241.6|239|241.96|239.36|241.97|239.37|240.61|238.01|0
1661281800000|2022-08-23 19:10:00|241.84|239.24|240.6|238|242.46|239.86|240.36|237.76|0
1661282100000|2022-08-23 19:15:00|240.48|237.88|242.95|240.35|243.07|240.47|240.48|237.88|0
1661282400000|2022-08-23 19:20:00|243.07|240.47|240.97|238.37|243.07|240.47|240.85|238.25|0
1661282700000|2022-08-23 19:25:00|240.85|238.25|240.97|238.37|241.46|238.86|240.35|237.75|0
1661283000000|2022-08-23 19:30:00|241.09|238.49|240.6|238|241.58|238.98|239.61|237.01|0
1661283300000|2022-08-23 19:35:00|240.35|237.75|239.24|236.64|240.6|238|238.87|236.27|0
1661283600000|2022-08-23 19:40:00|239.12|236.52|240.71|238.11|241.7|239.1|239.12|236.52|0
1661283900000|2022-08-23 19:45:00|240.22|237.62|239.11|236.51|240.22|237.62|238.01|235.41|0
1661284200000|2022-08-23 19:50:00|238.99|236.39|238.5|235.9|239.11|236.51|236.54|233.94|0
1661284500000|2022-08-23 19:55:00|238.37|235.77|236.66|234.06|239.72|237.12|236.66|234.06|0
1661284800000|2022-08-23 20:00:00|237.88|235.28|236.17|233.57|238.49|235.89|235.93|233.33|0
1661285100000|2022-08-23 20:05:00|236.05|233.45|236.05|233.45|236.54|233.94|235.8|233.2|0
1661285400000|2022-08-23 20:10:00|236.17|233.57|236.53|233.93|236.65|234.05|235.92|233.32|0
1661285700000|2022-08-23 20:15:00|236.63|233.83|236.63|233.83|236.63|233.83|236.51|233.71|0
1661286000000|2022-08-23 20:20:00|236.75|233.95|236.87|234.07|237.12|234.32|236.75|233.95|0
1661286300000|2022-08-23 20:25:00|236.75|233.95|236.99|234.19|236.99|234.19|236.38|233.58|0
1661286600000|2022-08-23 20:30:00|236.93|234.13|236.38|233.58|236.93|234.13|236.38|233.58|0
1661286900000|2022-08-23 20:35:00|236.26|233.46|236.38|233.58|236.5|233.7|236.26|233.46|0
1661287200000|2022-08-23 20:40:00|236.5|233.7|236.13|233.33|236.5|233.7|236.13|233.33|0
1661287500000|2022-08-23 20:45:00|236.25|233.45|236.01|233.21|236.37|233.57|235.89|233.09|0
1661287800000|2022-08-23 20:50:00|236.13|233.33|236.37|233.57|236.37|233.57|235.88|233.08|0
1661288100000|2022-08-23 20:55:00|236.49|233.69|236.06|233.26|236.49|233.69|235.82|233.02|0
1661288400000|2022-08-23 21:00:00|236.13|233.33|236.2|233.4|236.2|233.4|236.07|233.27|0
1661288700000|2022-08-23 21:05:00|236.18|233.38|236.04|233.24|236.21|233.41|236.04|233.24|0
1661289000000|2022-08-23 21:10:00|236.09|233.29|236.05|233.25|236.11|233.31|235.91|233.11|0
1661289300000|2022-08-23 21:15:00|236|233.2|236.05|233.25|236.05|233.25|235.79|232.99|0
1661289600000|2022-08-23 21:20:00|236.09|233.29|236.1|233.3|236.1|233.3|236.09|233.29|0
1661289900000|2022-08-23 21:25:00|236.16|233.36|236.1|233.3|236.17|233.37|236.01|233.21|0
1661290200000|2022-08-23 21:30:00|236.08|233.28|236.01|233.21|236.08|233.28|235.97|233.17|0
1661290500000|2022-08-23 21:35:00|235.99|233.19|235.97|233.17|236.03|233.23|235.84|233.04|0
1661290800000|2022-08-23 21:40:00|235.99|233.19|235.99|233.19|235.99|233.19|235.99|233.19|0
1661291100000|2022-08-23 21:45:00|236.04|233.24|235.97|233.17|236.13|233.33|235.97|233.17|0
1661291400000|2022-08-23 21:50:00|235.84|233.04|235.84|233.04|235.84|233.04|235.84|233.04|0
1661291700000|2022-08-23 21:55:00|235.96|233.16|236.01|233.21|236.1|233.3|235.96|233.16|0
1661292000000|2022-08-23 22:00:00|235.43|232.63|236.76|233.96|237.07|234.27|235.43|232.63|0
1661292300000|2022-08-23 22:05:00|236.83|234.03|237.43|234.63|237.43|234.63|236.83|234.03|0
1661292600000|2022-08-23 22:10:00|237.49|234.69|237.19|234.39|237.68|234.88|237.19|234.39|0
1661292900000|2022-08-23 22:15:00|237.31|234.51|237.55|234.75|237.68|234.88|237.31|234.51|0
1661293200000|2022-08-23 22:20:00|237.43|234.63|237.43|234.63|237.67|234.87|237.31|234.51|0
1661293500000|2022-08-23 22:25:00|237.31|234.51|237.18|234.38|237.43|234.63|237.06|234.26|0
1661293800000|2022-08-23 22:30:00|237.43|234.63|236.57|233.77|237.55|234.75|236.57|233.77|0
1661294100000|2022-08-23 22:35:00|236.69|233.89|236.87|234.07|237.06|234.26|236.57|233.77|0
1661294400000|2022-08-23 22:40:00|236.93|234.13|237.42|234.62|237.42|234.62|236.93|234.13|0
1661294700000|2022-08-23 22:45:00|237.36|234.56|237.54|234.74|237.78|234.98|237.35|234.55|0
1661295000000|2022-08-23 22:50:00|237.6|234.8|237.54|234.74|237.66|234.86|237.42|234.62|0
1661295300000|2022-08-23 22:55:00|237.47|234.67|237.41|234.61|237.47|234.67|237.29|234.49|0
1661295600000|2022-08-23 23:00:00|237.53|234.73|237.65|234.85|238.02|235.22|237.41|234.61|0
1661295900000|2022-08-23 23:05:00|237.71|234.91|238.14|235.34|238.27|235.47|237.71|234.91|0
1661296200000|2022-08-23 23:10:00|238.02|235.22|237.89|235.09|238.02|235.22|237.65|234.85|0
1661296500000|2022-08-23 23:15:00|237.95|235.15|238.14|235.34|238.26|235.46|237.89|235.09|0
1661296800000|2022-08-23 23:20:00|238.07|235.27|238.26|235.46|238.38|235.58|238.01|235.21|0
1661297100000|2022-08-23 23:25:00|238.13|235.33|237.64|234.84|238.26|235.46|237.64|234.84|0
1661297400000|2022-08-23 23:30:00|237.58|234.78|236.91|234.11|237.58|234.78|236.54|233.74|0
1661297700000|2022-08-23 23:35:00|236.66|233.86|237.09|234.29|237.21|234.41|236.66|233.86|0
1661298000000|2022-08-23 23:40:00|237.15|234.35|236.9|234.1|237.15|234.35|236.54|233.74|0
1661298300000|2022-08-23 23:45:00|236.84|234.04|236.9|234.1|236.9|234.1|236.41|233.61|0
1661298600000|2022-08-23 23:50:00|237.02|234.22|235.92|233.12|237.02|234.22|235.8|233|0
1661298900000|2022-08-23 23:55:00|235.8|233|236.41|233.61|236.41|233.61|235.8|233|0
1661299200000|2022-08-24 00:00:00|236.53|233.73|236.77|233.97|237.63|234.83|235.68|232.88|0
1661299500000|2022-08-24 00:05:00|236.83|234.03|236.83|234.03|237.26|234.46|236.34|233.54|0
1661299800000|2022-08-24 00:10:00|236.77|233.97|236.7|233.9|236.89|234.09|235.67|232.87|0
1661300100000|2022-08-24 00:15:00|236.65|233.85|236.64|233.84|237.26|234.46|236.03|233.23|0
1661300400000|2022-08-24 00:20:00|236.58|233.78|235.79|232.99|236.76|233.96|235.79|232.99|0
1661300700000|2022-08-24 00:25:00|235.91|233.11|236.15|233.35|236.27|233.47|235.79|232.99|0
1661301000000|2022-08-24 00:30:00|236.09|233.29|235.96|233.16|236.88|234.08|235.9|233.1|0
1661301300000|2022-08-24 00:35:00|235.9|233.1|234.93|232.13|236.03|233.23|234.93|232.13|0
1661301600000|2022-08-24 00:40:00|234.99|232.19|234.56|231.76|235.42|232.62|234.56|231.76|0
1661301900000|2022-08-24 00:45:00|234.68|231.88|235.65|232.85|235.78|232.98|234.68|231.88|0
1661302200000|2022-08-24 00:50:00|235.71|232.91|235.77|232.97|235.78|232.98|235.41|232.61|0
1661302500000|2022-08-24 00:55:00|235.71|232.91|235.29|232.49|236.14|233.34|235.29|232.49|0
1661302800000|2022-08-24 01:00:00|235.16|232.36|234.92|232.12|235.41|232.61|234.8|232|0
1661303100000|2022-08-24 01:05:00|235.04|232.24|234.92|232.12|235.22|232.42|234.55|231.75|0
1661303400000|2022-08-24 01:10:00|234.79|231.99|234.79|231.99|235.16|232.36|234.55|231.75|0
1661303700000|2022-08-24 01:15:00|235.04|232.24|235.15|232.35|235.58|232.78|235.04|232.24|0
1661304000000|2022-08-24 01:20:00|235.03|232.23|235.03|232.23|235.27|232.47|234.79|231.99|0
1661304300000|2022-08-24 01:25:00|235.15|232.35|234.54|231.74|235.4|232.6|234.54|231.74|0
1661304600000|2022-08-24 01:30:00|234.66|231.86|234.66|231.86|234.79|231.99|234.54|231.74|0
1661304900000|2022-08-24 01:35:00|234.54|231.74|235.15|232.35|235.15|232.35|234.54|231.74|0
1661305200000|2022-08-24 01:40:00|235.02|232.22|233.2|230.4|235.02|232.22|232.72|229.92|0
1661305500000|2022-08-24 01:45:00|233.08|230.28|231.75|228.95|233.32|230.52|231.51|228.71|0
1661305800000|2022-08-24 01:50:00|231.81|229.01|231.51|228.71|231.87|229.07|230.07|227.27|0
1661306100000|2022-08-24 01:55:00|231.39|228.59|231.63|228.83|231.87|229.07|230.55|227.75|0
1661306400000|2022-08-24 02:00:00|231.75|228.95|232.23|229.43|232.35|229.55|231.51|228.71|0
1661306700000|2022-08-24 02:05:00|232.29|229.49|231.5|228.7|232.35|229.55|231.5|228.7|0
1661307000000|2022-08-24 02:10:00|231.62|228.82|231.38|228.58|231.62|228.82|230.66|227.86|0
1661307300000|2022-08-24 02:15:00|231.5|228.7|231.86|229.06|231.98|229.18|231.32|228.52|0
1661307600000|2022-08-24 02:20:00|231.98|229.18|231.98|229.18|232.34|229.54|231.38|228.58|0
1661307900000|2022-08-24 02:25:00|231.91|229.11|231.85|229.05|232.22|229.42|231.85|229.05|0
1661308200000|2022-08-24 02:30:00|231.73|228.93|231.49|228.69|231.73|228.93|230.89|228.09|0
1661308500000|2022-08-24 02:35:00|231.37|228.57|230.53|227.73|231.37|228.57|230.29|227.49|0
1661308800000|2022-08-24 02:40:00|230.65|227.85|229.44|226.64|230.89|228.09|229.44|226.64|0
1661309100000|2022-08-24 02:45:00|229.56|226.76|229.56|226.76|230.28|227.48|229.2|226.4|0
1661309400000|2022-08-24 02:50:00|229.68|226.88|229.8|227|229.92|227.12|229.44|226.64|0
1661309700000|2022-08-24 02:55:00|229.68|226.88|230.04|227.24|230.16|227.36|229.32|226.52|0
1661310000000|2022-08-24 03:00:00|230.16|227.36|229.79|226.99|230.28|227.48|229.68|226.88|0
1661310300000|2022-08-24 03:05:00|229.85|227.05|230.09|227.29|230.63|227.83|229.79|226.99|0
1661310600000|2022-08-24 03:10:00|230.15|227.35|230.39|227.59|230.51|227.71|230.03|227.23|0
1661310900000|2022-08-24 03:15:00|230.27|227.47|230.27|227.47|230.51|227.71|230.15|227.35|0
1661311200000|2022-08-24 03:20:00|230.33|227.53|230.03|227.23|230.51|227.71|229.67|226.87|0
1661311500000|2022-08-24 03:25:00|229.91|227.11|229.9|227.1|230.03|227.23|229.54|226.74|0
1661311800000|2022-08-24 03:30:00|229.78|226.98|230.38|227.58|230.62|227.82|229.78|226.98|0
1661312100000|2022-08-24 03:35:00|230.44|227.64|230.38|227.58|230.5|227.7|230.14|227.34|0
1661312400000|2022-08-24 03:40:00|230.5|227.7|230.26|227.46|230.62|227.82|230.26|227.46|0
1661312700000|2022-08-24 03:45:00|230.38|227.58|230.13|227.33|230.5|227.7|230.02|227.22|0
1661313000000|2022-08-24 03:50:00|230.07|227.27|230.49|227.69|230.61|227.81|229.89|227.09|0
1661313300000|2022-08-24 03:55:00|230.37|227.57|230.13|227.33|230.37|227.57|230.13|227.33|0
1661313600000|2022-08-24 04:00:00|230.01|227.21|229.77|226.97|230.01|227.21|229.65|226.85|0
1661313900000|2022-08-24 04:05:00|229.65|226.85|229.65|226.85|230.01|227.21|229.53|226.73|0
1661314200000|2022-08-24 04:10:00|229.41|226.61|229.28|226.48|229.41|226.61|228.93|226.13|0
1661314500000|2022-08-24 04:15:00|229.4|226.6|230|227.2|230.12|227.32|229.28|226.48|0
1661314800000|2022-08-24 04:20:00|230.12|227.32|230.48|227.68|230.72|227.92|230.12|227.32|0
1661315100000|2022-08-24 04:25:00|230.6|227.8|230.48|227.68|230.72|227.92|230.36|227.56|0
1661315400000|2022-08-24 04:30:00|230.36|227.56|230.47|227.67|230.6|227.8|230.36|227.56|0
1661315700000|2022-08-24 04:35:00|230.59|227.79|232.58|229.78|232.76|229.96|230.11|227.31|0
1661316000000|2022-08-24 04:40:00|232.46|229.66|233.54|230.74|233.54|230.74|232.34|229.54|0
1661316300000|2022-08-24 04:45:00|233.42|230.62|234.02|231.22|234.02|231.22|233.3|230.5|0
1661316600000|2022-08-24 04:50:00|233.96|231.16|235.83|233.03|235.96|233.16|233.96|231.16|0
1661316900000|2022-08-24 04:55:00|235.96|233.16|236.08|233.28|236.68|233.88|235.71|232.91|0
1661317200000|2022-08-24 05:00:00|236.2|233.4|235.83|233.03|236.44|233.64|235.83|233.03|0
1661317500000|2022-08-24 05:05:00|235.95|233.15|235.59|232.79|236.32|233.52|235.47|232.67|0
1661317800000|2022-08-24 05:10:00|235.52|232.72|235.46|232.66|235.95|233.15|235.34|232.54|0
1661318100000|2022-08-24 05:15:00|235.52|232.72|235.1|232.3|235.83|233.03|234.97|232.17|0
1661318400000|2022-08-24 05:20:00|234.97|232.17|235.21|232.41|235.7|232.9|234.97|232.17|0
1661318700000|2022-08-24 05:25:00|235.34|232.54|235.94|233.14|235.94|233.14|235.09|232.29|0
1661319000000|2022-08-24 05:30:00|235.82|233.02|236.3|233.5|236.79|233.99|235.58|232.78|0
1661319300000|2022-08-24 05:35:00|236.42|233.62|236.54|233.74|236.79|233.99|236.18|233.38|0
1661319600000|2022-08-24 05:40:00|236.66|233.86|236.66|233.86|236.66|233.86|236.18|233.38|0
1661319900000|2022-08-24 05:45:00|236.54|233.74|236.48|233.68|237.15|234.35|236.3|233.5|0
1661320200000|2022-08-24 05:50:00|236.54|233.74|235.81|233.01|236.66|233.86|235.81|233.01|0
1661320500000|2022-08-24 05:55:00|235.87|233.07|236.11|233.31|236.29|233.49|235.81|233.01|0
1661320800000|2022-08-24 06:00:00|236.17|233.37|237.26|234.46|237.38|234.58|236.05|233.25|0
1661321100000|2022-08-24 06:05:00|237.32|234.52|238.36|235.56|238.36|235.56|237.26|234.46|0
1661321400000|2022-08-24 06:10:00|238.23|235.43|237.01|234.21|238.23|235.43|236.89|234.09|0
1661321700000|2022-08-24 06:15:00|237.19|234.39|236.28|233.48|237.26|234.46|236.28|233.48|0
1661322000000|2022-08-24 06:20:00|236.22|233.42|235.19|232.39|236.28|233.48|234.64|231.84|0
1661322300000|2022-08-24 06:25:00|235.25|232.45|235.06|232.26|235.55|232.75|234.94|232.14|0
1661322600000|2022-08-24 06:30:00|234.94|232.14|234.7|231.9|235.18|232.38|234.09|231.29|0
1661322900000|2022-08-24 06:35:00|234.94|232.14|235.97|233.17|236.03|233.23|234.7|231.9|0
1661323200000|2022-08-24 06:40:00|235.91|233.11|235.6|232.8|236.15|233.35|235.12|232.32|0
1661323500000|2022-08-24 06:45:00|235.66|232.86|235.05|232.25|236.03|233.23|235.05|232.25|0
1661323800000|2022-08-24 06:50:00|234.99|232.19|236.02|233.22|236.08|233.28|234.57|231.77|0
1661324100000|2022-08-24 06:55:00|235.9|233.1|236.02|233.22|236.75|233.95|235.9|233.1|0
1661324400000|2022-08-24 07:00:00|235.66|232.86|237.48|234.68|238.09|235.29|234.81|232.01|0
1661324700000|2022-08-24 07:05:00|237.62|235.02|236.82|234.22|238.11|235.51|236.64|234.04|0
1661325000000|2022-08-24 07:10:00|236.89|234.29|237.43|234.83|239.45|236.85|236.28|233.68|0
1661325300000|2022-08-24 07:15:00|237.25|234.65|235.48|232.88|237.49|234.89|235.36|232.76|0
1661325600000|2022-08-24 07:20:00|235.43|232.83|233.79|231.19|235.43|232.83|233.13|230.53|0
1661325900000|2022-08-24 07:25:00|233.61|231.01|232.58|229.98|233.61|231.01|232.04|229.44|0
1661326200000|2022-08-24 07:30:00|232.64|230.04|229.88|227.28|232.64|230.04|229.4|226.8|0
1661326500000|2022-08-24 07:35:00|229.76|227.16|233|230.4|233|230.4|229.76|227.16|0
1661326800000|2022-08-24 07:40:00|233.12|230.52|233.18|230.58|234.14|231.54|232.64|230.04|0
1661327100000|2022-08-24 07:45:00|233|230.4|234.38|231.78|234.81|232.21|232.64|230.04|0
1661327400000|2022-08-24 07:50:00|234.32|231.72|234.08|231.48|234.32|231.72|232.93|230.33|0
1661327700000|2022-08-24 07:55:00|233.96|231.36|233.17|230.57|234.08|231.48|232.15|229.55|0
1661328000000|2022-08-24 08:00:00|233.23|230.63|234.68|232.08|235.22|232.62|232.75|230.15|0
1661328300000|2022-08-24 08:05:00|234.62|232.02|235.7|233.1|235.89|233.29|234.44|231.84|0
1661328600000|2022-08-24 08:10:00|235.77|233.17|237.1|234.5|237.1|234.5|235.28|232.68|0
1661328900000|2022-08-24 08:15:00|236.98|234.38|237.1|234.5|237.22|234.62|235.88|233.28|0
1661329200000|2022-08-24 08:20:00|237.22|234.62|237.71|235.11|237.83|235.23|236.67|234.07|0
1661329500000|2022-08-24 08:25:00|237.64|235.04|237.46|234.86|238.07|235.47|237.34|234.74|0
1661329800000|2022-08-24 08:30:00|237.34|234.74|240.08|237.48|241.13|238.53|237.34|234.74|0
1661330100000|2022-08-24 08:35:00|240.03|237.43|239.53|236.93|241.01|238.41|239.53|236.93|0
1661330400000|2022-08-24 08:40:00|239.66|237.06|238.55|235.95|239.84|237.24|238.24|235.64|0
1661330700000|2022-08-24 08:45:00|238.43|235.83|240.14|237.54|240.14|237.54|238.37|235.77|0
1661331000000|2022-08-24 08:50:00|240.08|237.48|239.65|237.05|240.08|237.48|238.79|236.19|0
1661331300000|2022-08-24 08:55:00|239.77|237.17|240.26|237.66|240.38|237.78|238.97|236.37|0
1661331600000|2022-08-24 09:00:00|240.14|237.54|240.63|238.03|241.12|238.52|239.95|237.35|0
1661331900000|2022-08-24 09:05:00|240.56|237.96|240.75|238.15|240.75|238.15|239.28|236.68|0
1661332200000|2022-08-24 09:10:00|240.87|238.27|239.89|237.29|240.99|238.39|239.89|237.29|0
1661332500000|2022-08-24 09:15:00|239.88|237.28|239.27|236.67|240.01|237.41|238.96|236.36|0
1661332800000|2022-08-24 09:20:00|239.21|236.61|239.15|236.55|239.57|236.97|238.96|236.36|0
1661333100000|2022-08-24 09:25:00|239.08|236.48|238.53|235.93|239.27|236.67|238.53|235.93|0
1661333400000|2022-08-24 09:30:00|238.59|235.99|237.43|234.83|238.65|236.05|236.94|234.34|0
1661333700000|2022-08-24 09:35:00|237.19|234.59|237.18|234.58|237.67|235.07|236.94|234.34|0
1661334000000|2022-08-24 09:40:00|237.31|234.71|238.09|235.49|238.53|235.93|237.31|234.71|0
1661334300000|2022-08-24 09:45:00|238.16|235.56|237.42|234.82|238.28|235.68|237.24|234.64|0
1661334600000|2022-08-24 09:50:00|237.3|234.7|237.6|235|237.91|235.31|236.69|234.09|0
1661334900000|2022-08-24 09:55:00|237.48|234.88|237.11|234.51|237.91|235.31|236.69|234.09|0
1661335200000|2022-08-24 10:00:00|237.3|234.7|237.48|234.88|237.66|235.06|236.93|234.33|0
1661335500000|2022-08-24 10:05:00|237.42|234.82|238.27|235.67|238.51|235.91|237.17|234.57|0
1661335800000|2022-08-24 10:10:00|238.39|235.79|238.39|235.79|238.51|235.91|237.78|235.18|0
1661336100000|2022-08-24 10:15:00|238.51|235.91|238.02|235.42|238.51|235.91|237.65|235.05|0
1661336400000|2022-08-24 10:20:00|238.14|235.54|238.51|235.91|239|236.4|237.65|235.05|0
1661336700000|2022-08-24 10:25:00|238.38|235.78|238.32|235.72|238.51|235.91|237.16|234.56|0
1661337000000|2022-08-24 10:30:00|238.26|235.66|238.38|235.78|238.56|235.96|237.53|234.93|0
1661337300000|2022-08-24 10:35:00|238.5|235.9|238.26|235.66|239.11|236.51|238.26|235.66|0
1661337600000|2022-08-24 10:40:00|238.13|235.53|238.25|235.65|238.38|235.78|236.67|234.07|0
1661337900000|2022-08-24 10:45:00|238.37|235.77|237.27|234.67|238.37|235.77|237.09|234.49|0
1661338200000|2022-08-24 10:50:00|237.4|234.8|236.66|234.06|237.45|234.85|236.54|233.94|0
1661338500000|2022-08-24 10:55:00|236.54|233.94|236.66|234.06|236.91|234.31|236.05|233.45|0
1661338800000|2022-08-24 11:00:00|236.78|234.18|237.63|235.03|237.63|235.03|236.42|233.82|0
1661339100000|2022-08-24 11:05:00|237.57|234.97|238.3|235.7|238.36|235.76|236.96|234.36|0
1661339400000|2022-08-24 11:10:00|238.36|235.76|239.09|236.49|239.28|236.68|238.36|235.76|0
1661339700000|2022-08-24 11:15:00|239.28|236.68|238.97|236.37|239.46|236.86|238.48|235.88|0
1661340000000|2022-08-24 11:20:00|238.91|236.31|239.09|236.49|239.7|237.1|238.48|235.88|0
1661340300000|2022-08-24 11:25:00|238.97|236.37|239.95|237.35|239.95|237.35|238.23|235.63|0
1661340600000|2022-08-24 11:30:00|239.88|237.28|239.45|236.85|240.56|237.96|239.33|236.73|0
1661340900000|2022-08-24 11:35:00|239.33|236.73|239.94|237.34|240.43|237.83|238.96|236.36|0
1661341200000|2022-08-24 11:40:00|240.06|237.46|240.8|238.2|240.8|238.2|239.51|236.91|0
1661341500000|2022-08-24 11:45:00|240.68|238.08|242.27|239.67|242.4|239.8|240.43|237.83|0
1661341800000|2022-08-24 11:50:00|242.4|239.8|242.89|240.29|243.01|240.41|241.78|239.18|0
1661342100000|2022-08-24 11:55:00|243.01|240.41|240.39|237.79|243.14|240.54|240.02|237.42|0
1661342400000|2022-08-24 12:00:00|240.52|237.92|242.12|239.52|242.37|239.77|240.39|237.79|0
1661342700000|2022-08-24 12:05:00|242|239.4|241.25|238.65|242.24|239.64|241|238.4|0
1661343000000|2022-08-24 12:10:00|241.13|238.53|241.5|238.9|241.5|238.9|240.51|237.91|0
1661343300000|2022-08-24 12:15:00|241.43|238.83|240.81|238.21|242.24|239.64|240.63|238.03|0
1661343600000|2022-08-24 12:20:00|240.63|238.03|240.26|237.66|240.88|238.28|239.52|236.92|0
1661343900000|2022-08-24 12:25:00|240.32|237.72|240.07|237.47|241.06|238.46|239.89|237.29|0
1661344200000|2022-08-24 12:30:00|239.82|237.22|239.88|237.28|240.81|238.21|239.15|236.55|0
1661344500000|2022-08-24 12:35:00|239.76|237.16|238.63|236.03|239.76|237.16|238.39|235.79|0
1661344800000|2022-08-24 12:40:00|238.51|235.91|238.02|235.42|238.63|236.03|236.92|234.32|0
1661345100000|2022-08-24 12:45:00|237.78|235.18|237.65|235.05|237.78|235.18|236.31|233.71|0
1661345400000|2022-08-24 12:50:00|237.53|234.93|238.51|235.91|238.75|236.15|237.04|234.44|0
1661345700000|2022-08-24 12:55:00|238.38|235.78|238.63|236.03|239.24|236.64|238.26|235.66|0
1661346000000|2022-08-24 13:00:00|238.75|236.15|237.28|234.68|238.75|236.15|237.28|234.68|0
1661346300000|2022-08-24 13:05:00|237.52|234.92|238.13|235.53|238.5|235.9|237.15|234.55|0
1661346600000|2022-08-24 13:10:00|238.25|235.65|237.15|234.55|238.5|235.9|236.78|234.18|0
1661346900000|2022-08-24 13:15:00|237.03|234.43|236.78|234.18|237.15|234.55|236.42|233.82|0
1661347200000|2022-08-24 13:20:00|236.66|234.06|236.66|234.06|237.15|234.55|236.29|233.69|0
1661347500000|2022-08-24 13:25:00|236.41|233.81|236.05|233.45|236.9|234.3|235.44|232.84|0
1661347800000|2022-08-24 13:30:00|236.29|233.69|233.01|230.41|236.65|234.05|233.01|230.41|0
1661348100000|2022-08-24 13:35:00|232.77|230.17|236.65|234.05|236.89|234.29|232.77|230.17|0
1661348400000|2022-08-24 13:40:00|237.02|234.42|238.12|235.52|238.61|236.01|235.43|232.83|0
1661348700000|2022-08-24 13:45:00|237.99|235.39|236.52|233.92|238.73|236.13|236.16|233.56|0
1661349000000|2022-08-24 13:50:00|236.65|234.05|235.4|232.8|237.23|234.63|234.91|232.31|0
1661349300000|2022-08-24 13:55:00|235.27|232.67|235.7|233.1|236.37|233.77|234.3|231.7|0
1661349600000|2022-08-24 14:00:00|235.88|233.28|234.42|231.82|238.33|235.73|234.17|231.57|0
1661349900000|2022-08-24 14:05:00|234.54|231.94|236.12|233.52|237.59|234.99|233.93|231.33|0
1661350200000|2022-08-24 14:10:00|236.24|233.64|237.52|234.92|238.33|235.73|236.24|233.64|0
1661350500000|2022-08-24 14:15:00|237.71|235.11|240.91|238.31|240.91|238.31|236.73|234.13|0
1661350800000|2022-08-24 14:20:00|241.03|238.43|240.54|237.94|241.65|239.05|239.67|237.07|0
1661351100000|2022-08-24 14:25:00|240.66|238.06|240.47|237.87|242.95|240.35|240.29|237.69|0
1661351400000|2022-08-24 14:30:00|240.59|237.99|240.47|237.87|241.71|239.11|238.62|236.02|0
1661351700000|2022-08-24 14:35:00|240.59|237.99|238.86|236.26|241.71|239.11|238.25|235.65|0
1661352000000|2022-08-24 14:40:00|238.74|236.14|237.76|235.16|238.74|236.14|236.53|233.93|0
1661352300000|2022-08-24 14:45:00|237.88|235.28|239.11|236.51|239.11|236.51|236.9|234.3|0
1661352600000|2022-08-24 14:50:00|238.98|236.38|239.47|236.87|240.46|237.86|238.25|235.65|0
1661352900000|2022-08-24 14:55:00|239.23|236.63|239.72|237.12|241.08|238.48|238.73|236.13|0
1661353200000|2022-08-24 15:00:00|239.84|237.24|240.21|237.61|241.07|238.47|239.35|236.75|0
1661353500000|2022-08-24 15:05:00|240.09|237.49|240.58|237.98|241.32|238.72|239.22|236.62|0
1661353800000|2022-08-24 15:10:00|240.7|238.1|244.42|241.82|244.42|241.82|239.96|237.36|0
1661354100000|2022-08-24 15:15:00|244.67|242.07|245.56|242.96|247.56|244.96|244.67|242.07|0
1661354400000|2022-08-24 15:20:00|245.68|243.08|246.3|243.7|246.68|244.08|245.3|242.7|0
1661354700000|2022-08-24 15:25:00|246.43|243.83|246.68|244.08|247.43|244.83|246.05|243.45|0
1661355000000|2022-08-24 15:30:00|246.8|244.2|245.85|243.25|247.73|245.13|245.47|242.87|0
1661355300000|2022-08-24 15:35:00|245.72|243.12|246.1|243.5|246.35|243.75|245.22|242.62|0
1661355600000|2022-08-24 15:40:00|245.97|243.37|246.97|244.37|246.97|244.37|245.72|243.12|0
1661355900000|2022-08-24 15:45:00|247.1|244.5|247.47|244.87|248.1|245.5|247.09|244.49|0
1661356200000|2022-08-24 15:50:00|247.35|244.75|248.98|246.38|249.36|246.76|247.35|244.75|0
1661356500000|2022-08-24 15:55:00|249.36|246.76|247.47|244.87|249.61|247.01|247.47|244.87|0
1661356800000|2022-08-24 16:00:00|247.72|245.12|248.34|245.74|248.72|246.12|247.09|244.49|0
1661357100000|2022-08-24 16:05:00|248.47|245.87|248.34|245.74|248.97|246.37|247.71|245.11|0
1661357400000|2022-08-24 16:10:00|248.47|245.87|247.33|244.73|248.97|246.37|247.08|244.48|0
1661357700000|2022-08-24 16:15:00|247.21|244.61|246.96|244.36|248.22|245.62|246.96|244.36|0
1661358000000|2022-08-24 16:20:00|246.83|244.23|245.82|243.22|246.96|244.36|245.7|243.1|0
1661358300000|2022-08-24 16:25:00|245.95|243.35|245.45|242.85|246.45|243.85|245.07|242.47|0
1661358600000|2022-08-24 16:30:00|245.32|242.72|244.69|242.09|245.32|242.72|243.95|241.35|0
1661358900000|2022-08-24 16:35:00|244.75|242.15|242.08|239.48|244.75|242.15|241.46|238.86|0
1661359200000|2022-08-24 16:40:00|242.2|239.6|238.49|235.89|242.7|240.1|237.63|235.03|0
1661359500000|2022-08-24 16:45:00|238.61|236.01|238.85|236.25|239.84|237.24|238.12|235.52|0
1661359800000|2022-08-24 16:50:00|238.73|236.13|238.11|235.51|238.85|236.25|237.38|234.78|0
1661360100000|2022-08-24 16:55:00|237.99|235.39|238.45|235.85|238.73|236.13|236.09|233.49|0
1661360400000|2022-08-24 17:00:00|238.58|235.98|237.84|235.24|238.95|236.35|237.59|234.99|0
1661360700000|2022-08-24 17:05:00|237.96|235.36|240.55|237.95|240.67|238.07|237.84|235.24|0
1661361000000|2022-08-24 17:10:00|240.67|238.07|239.56|236.96|240.8|238.2|239.31|236.71|0
1661361300000|2022-08-24 17:15:00|239.68|237.08|238.81|236.21|240.42|237.82|238.81|236.21|0
1661361600000|2022-08-24 17:20:00|238.69|236.09|237.64|235.04|239.18|236.58|237.64|235.04|0
1661361900000|2022-08-24 17:25:00|237.7|235.1|236.23|233.63|238.07|235.47|235.86|233.26|0
1661362200000|2022-08-24 17:30:00|236.35|233.75|236.35|233.75|237.33|234.73|235.74|233.14|0
1661362500000|2022-08-24 17:35:00|236.23|233.63|237.33|234.73|237.33|234.73|236.1|233.5|0
1661362800000|2022-08-24 17:40:00|237.21|234.61|237.33|234.73|237.45|234.85|236.23|233.63|0
1661363100000|2022-08-24 17:45:00|237.2|234.6|237.82|235.22|238.31|235.71|236.96|234.36|0
1661363400000|2022-08-24 17:50:00|237.69|235.09|237.69|235.09|238.68|236.08|237.69|235.09|0
1661363700000|2022-08-24 17:55:00|237.57|234.97|238.55|235.95|238.55|235.95|237.32|234.72|0
1661364000000|2022-08-24 18:00:00|238.8|236.2|239.16|236.56|239.53|236.93|237.93|235.33|0
1661364300000|2022-08-24 18:05:00|239.04|236.44|239.78|237.18|240.15|237.55|237.93|235.33|0
1661364600000|2022-08-24 18:10:00|239.9|237.3|239.28|236.68|240.15|237.55|239.16|236.56|0
1661364900000|2022-08-24 18:15:00|239.41|236.81|239.28|236.68|239.53|236.93|238.67|236.07|0
1661365200000|2022-08-24 18:20:00|239.4|236.8|240.14|237.54|240.27|237.67|238.29|235.69|0
1661365500000|2022-08-24 18:25:00|240.02|237.42|239.52|236.92|240.26|237.66|239.28|236.68|0
1661365800000|2022-08-24 18:30:00|239.65|237.05|237.67|235.07|239.77|237.17|237.3|234.7|0
1661366100000|2022-08-24 18:35:00|237.55|234.95|238.53|235.93|238.53|235.93|237.18|234.58|0
1661366400000|2022-08-24 18:40:00|238.65|236.05|238.28|235.68|239.15|236.55|238.04|235.44|0
1661366700000|2022-08-24 18:45:00|238.16|235.56|237.79|235.19|238.41|235.81|236.81|234.21|0
1661367000000|2022-08-24 18:50:00|237.97|235.37|238.52|235.92|238.77|236.17|237.54|234.94|0
1661367300000|2022-08-24 18:55:00|238.76|236.16|239.38|236.78|239.75|237.15|238.27|235.67|0
1661367600000|2022-08-24 19:00:00|239.5|236.9|239.99|237.39|239.99|237.39|238.76|236.16|0
1661367900000|2022-08-24 19:05:00|240.12|237.52|241.6|239|241.98|239.38|240.12|237.52|0
1661368200000|2022-08-24 19:10:00|241.73|239.13|242.97|240.37|243.09|240.49|241.23|238.63|0
1661368500000|2022-08-24 19:15:00|243.09|240.49|243.47|240.87|243.59|240.99|241.97|239.37|0
1661368800000|2022-08-24 19:20:00|243.34|240.74|243.21|240.61|243.96|241.36|242.59|239.99|0
1661369100000|2022-08-24 19:25:00|243.08|240.48|242.21|239.61|243.33|240.73|241.71|239.11|0
1661369400000|2022-08-24 19:30:00|242.08|239.48|243.08|240.48|243.08|240.48|242.08|239.48|0
1661369700000|2022-08-24 19:35:00|243.33|240.73|245.2|242.6|245.32|242.72|243.2|240.6|0
1661370000000|2022-08-24 19:40:00|245.65|243.05|245.65|243.05|246.02|243.42|244.77|242.17|0
1661370300000|2022-08-24 19:45:00|245.52|242.92|244.52|241.92|245.52|242.92|244.27|241.67|0
1661370600000|2022-08-24 19:50:00|244.27|241.67|243.77|241.17|244.77|242.17|243.27|240.67|0
1661370900000|2022-08-24 19:55:00|243.52|240.92|240.49|237.89|243.89|241.29|239.75|237.15|0
1661371200000|2022-08-24 20:00:00|240.99|238.39|242.23|239.63|242.23|239.63|240.24|237.64|0
1661371500000|2022-08-24 20:05:00|241.85|239.25|242.1|239.5|242.1|239.5|241.48|238.88|0
1661371800000|2022-08-24 20:10:00|241.98|239.38|242.47|239.87|242.6|240|241.73|239.13|0
1661372100000|2022-08-24 20:15:00|242.57|239.77|242.94|240.14|243.07|240.27|242.57|239.77|0
1661372400000|2022-08-24 20:20:00|242.32|239.52|242.82|240.02|243.5|240.7|241.08|238.28|0
1661372700000|2022-08-24 20:25:00|242.69|239.89|242.94|240.14|243.06|240.26|242.57|239.77|0
1661373000000|2022-08-24 20:30:00|243.06|240.26|242.81|240.01|243.31|240.51|242.81|240.01|0
1661373300000|2022-08-24 20:35:00|242.56|239.76|242.56|239.76|242.81|240.01|242.31|239.51|0
1661373600000|2022-08-24 20:40:00|242.68|239.88|243.68|240.88|243.8|241|242.68|239.88|0
1661373900000|2022-08-24 20:45:00|243.8|241|243.8|241|243.99|241.19|243.8|241|0
1661374200000|2022-08-24 20:50:00|243.93|241.13|244.05|241.25|244.3|241.5|243.68|240.88|0
1661374500000|2022-08-24 20:55:00|243.98|241.18|244.04|241.24|244.11|241.31|243.98|241.18|0
1661374800000|2022-08-24 21:00:00|244.02|241.22|243.53|240.73|244.04|241.24|243.51|240.71|0
1661375100000|2022-08-24 21:05:00|243.31|240.51|243.58|240.78|243.67|240.87|243.31|240.51|0
1661375400000|2022-08-24 21:10:00|243.53|240.73|243.49|240.69|243.56|240.76|243.4|240.6|0
1661375700000|2022-08-24 21:15:00|243.47|240.67|243.41|240.61|243.52|240.72|243.39|240.59|0
1661376000000|2022-08-24 21:20:00|243.39|240.59|243.43|240.63|243.43|240.63|243.39|240.59|0
1661376300000|2022-08-24 21:25:00|243.41|240.61|243.52|240.72|243.52|240.72|243.23|240.43|0
1661376600000|2022-08-24 21:30:00|243.5|240.7|243.53|240.73|243.59|240.79|243.46|240.66|0
1661376900000|2022-08-24 21:35:00|243.35|240.55|243.44|240.64|243.46|240.66|243.35|240.55|0
1661377200000|2022-08-24 21:40:00|243.51|240.71|243.53|240.73|243.53|240.73|243.51|240.71|0
1661377500000|2022-08-24 21:45:00|243.51|240.71|243.47|240.67|243.51|240.71|243.4|240.6|0
1661377800000|2022-08-24 21:50:00|243.49|240.69|243.51|240.71|243.54|240.74|243.45|240.65|0
1661378100000|2022-08-24 21:55:00|243.52|240.72|243.51|240.71|243.72|240.92|243.42|240.62|0
1661378400000|2022-08-24 22:00:00|243.33|240.53|244.02|241.22|244.02|241.22|243.27|240.47|0
1661378700000|2022-08-24 22:05:00|243.89|241.09|244.51|241.71|244.51|241.71|243.77|240.97|0
1661379000000|2022-08-24 22:10:00|244.26|241.46|244.01|241.21|244.39|241.59|243.89|241.09|0
1661379300000|2022-08-24 22:15:00|243.89|241.09|243.64|240.84|243.89|241.09|243.64|240.84|0
1661379600000|2022-08-24 22:20:00|243.51|240.71|243.38|240.58|243.64|240.84|243.26|240.46|0
1661379900000|2022-08-24 22:25:00|243.26|240.46|243.88|241.08|244.01|241.21|243.26|240.46|0
1661380200000|2022-08-24 22:30:00|243.63|240.83|243.5|240.7|243.69|240.89|243.38|240.58|0
1661380500000|2022-08-24 22:35:00|243.38|240.58|243.5|240.7|243.5|240.7|243.13|240.33|0
1661380800000|2022-08-24 22:40:00|243.38|240.58|243.19|240.39|243.63|240.83|243.13|240.33|0
1661381100000|2022-08-24 22:45:00|243.13|240.33|243|240.2|243.25|240.45|242.87|240.07|0
1661381400000|2022-08-24 22:50:00|243.12|240.32|242.87|240.07|243.12|240.32|242.75|239.95|0
1661381700000|2022-08-24 22:55:00|243|240.2|243.24|240.44|243.24|240.44|242.87|240.07|0
1661382000000|2022-08-24 23:00:00|243.37|240.57|243.74|240.94|243.87|241.07|243.12|240.32|0
1661382300000|2022-08-24 23:05:00|243.62|240.82|242.87|240.07|243.62|240.82|242.87|240.07|0
1661382600000|2022-08-24 23:10:00|242.86|240.06|242.86|240.06|243.11|240.31|242.74|239.94|0
1661382900000|2022-08-24 23:15:00|242.99|240.19|242.86|240.06|242.99|240.19|242.86|240.06|0
1661383200000|2022-08-24 23:20:00|242.92|240.12|243.11|240.31|243.48|240.68|242.86|240.06|0
1661383500000|2022-08-24 23:25:00|242.98|240.18|243.23|240.43|243.23|240.43|242.98|240.18|0
1661383800000|2022-08-24 23:30:00|243.11|240.31|242.48|239.68|243.11|240.31|242.36|239.56|0
1661384100000|2022-08-24 23:35:00|242.36|239.56|242.48|239.68|242.6|239.8|242.36|239.56|0
1661384400000|2022-08-24 23:40:00|242.54|239.74|242.48|239.68|242.6|239.8|242.48|239.68|0
1661384700000|2022-08-24 23:45:00|242.6|239.8|241.48|238.68|242.6|239.8|241.36|238.56|0
1661385000000|2022-08-24 23:50:00|241.6|238.8|241.6|238.8|241.73|238.93|241.48|238.68|0
1661385300000|2022-08-24 23:55:00|241.48|238.68|241.85|239.05|241.97|239.17|241.35|238.55|0
1661385600000|2022-08-25 00:00:00|242.22|239.42|241.22|238.42|242.34|239.54|240.73|237.93|0
1661385900000|2022-08-25 00:05:00|241.28|238.48|242.22|239.42|242.47|239.67|241.22|238.42|0
1661386200000|2022-08-25 00:10:00|242.09|239.29|242.21|239.41|242.34|239.54|241.84|239.04|0
1661386500000|2022-08-25 00:15:00|242.34|239.54|242.21|239.41|242.59|239.79|242.09|239.29|0
1661386800000|2022-08-25 00:20:00|242.34|239.54|242.46|239.66|242.58|239.78|242.09|239.29|0
1661387100000|2022-08-25 00:25:00|242.52|239.72|242.58|239.78|242.58|239.78|242.21|239.41|0
1661387400000|2022-08-25 00:30:00|242.46|239.66|244.32|241.52|244.45|241.65|242.46|239.66|0
1661387700000|2022-08-25 00:35:00|244.2|241.4|245.45|242.65|245.7|242.9|243.7|240.9|0
1661388000000|2022-08-25 00:40:00|245.57|242.77|245.32|242.52|245.7|242.9|245.07|242.27|0
1661388300000|2022-08-25 00:45:00|245.45|242.65|245.57|242.77|246.2|243.4|245.19|242.39|0
1661388600000|2022-08-25 00:50:00|245.44|242.64|246|243.2|246.19|243.39|245.44|242.64|0
1661388900000|2022-08-25 00:55:00|246.07|243.27|245.81|243.01|246.19|243.39|245.44|242.64|0
1661389200000|2022-08-25 01:00:00|245.69|242.89|245.69|242.89|246.07|243.27|245.69|242.89|0
1661389500000|2022-08-25 01:05:00|245.81|243.01|245.43|242.63|245.81|243.01|245.31|242.51|0
1661389800000|2022-08-25 01:10:00|245.31|242.51|245.31|242.51|245.94|243.14|245.31|242.51|0
1661390100000|2022-08-25 01:15:00|245.43|242.63|246.43|243.63|246.56|243.76|245.31|242.51|0
1661390400000|2022-08-25 01:20:00|246.31|243.51|245.43|242.63|246.43|243.63|245.43|242.63|0
1661390700000|2022-08-25 01:25:00|245.55|242.75|245.68|242.88|246.05|243.25|245.55|242.75|0
1661391000000|2022-08-25 01:30:00|245.8|243|246.3|243.5|246.3|243.5|245.8|243|0
1661391300000|2022-08-25 01:35:00|246.43|243.63|247.18|244.38|247.43|244.63|246.43|243.63|0
1661391600000|2022-08-25 01:40:00|247.3|244.5|246.8|244|247.3|244.5|246.8|244|0
1661391900000|2022-08-25 01:45:00|246.67|243.87|247.17|244.37|247.3|244.5|246.42|243.62|0
1661392200000|2022-08-25 01:50:00|247.3|244.5|247.05|244.25|247.68|244.88|246.92|244.12|0
1661392500000|2022-08-25 01:55:00|246.92|244.12|246.54|243.74|247.05|244.25|246.54|243.74|0
1661392800000|2022-08-25 02:00:00|246.67|243.87|246.04|243.24|246.85|244.05|245.91|243.11|0
1661393100000|2022-08-25 02:05:00|246.16|243.36|246.41|243.61|246.54|243.74|246.03|243.23|0
1661393400000|2022-08-25 02:10:00|246.28|243.48|245.78|242.98|246.54|243.74|245.78|242.98|0
1661393700000|2022-08-25 02:15:00|245.66|242.86|246.03|243.23|246.41|243.61|245.65|242.85|0
1661394000000|2022-08-25 02:20:00|245.9|243.1|246.91|244.11|247.03|244.23|245.9|243.1|0
1661394300000|2022-08-25 02:25:00|247.03|244.23|247.16|244.36|247.16|244.36|246.78|243.98|0
1661394600000|2022-08-25 02:30:00|247.28|244.48|247.53|244.73|247.53|244.73|246.78|243.98|0
1661394900000|2022-08-25 02:35:00|247.47|244.67|246.9|244.1|247.53|244.73|246.9|244.1|0
1661395200000|2022-08-25 02:40:00|247.03|244.23|246.9|244.1|247.15|244.35|246.77|243.97|0
1661395500000|2022-08-25 02:45:00|246.77|243.97|246.52|243.72|246.9|244.1|246.52|243.72|0
1661395800000|2022-08-25 02:50:00|246.64|243.84|246.52|243.72|246.64|243.84|246.26|243.46|0
1661396100000|2022-08-25 02:55:00|246.64|243.84|246.51|243.71|246.64|243.84|246.51|243.71|0
1661396400000|2022-08-25 03:00:00|246.64|243.84|246.64|243.84|246.76|243.96|246.26|243.46|0
1661396700000|2022-08-25 03:05:00|246.51|243.71|246.89|244.09|246.89|244.09|246.26|243.46|0
1661397000000|2022-08-25 03:10:00|247.01|244.21|247.14|244.34|247.14|244.34|246.76|243.96|0
1661397300000|2022-08-25 03:15:00|247.2|244.4|247.01|244.21|247.39|244.59|246.88|244.08|0
1661397600000|2022-08-25 03:20:00|247.13|244.33|246.5|243.7|247.26|244.46|246.5|243.7|0
1661397900000|2022-08-25 03:25:00|246.63|243.83|246.88|244.08|247.25|244.45|246.63|243.83|0
1661398200000|2022-08-25 03:30:00|246.75|243.95|246|243.2|247|244.2|246|243.2|0
1661398500000|2022-08-25 03:35:00|245.87|243.07|245.87|243.07|246.12|243.32|245.62|242.82|0
1661398800000|2022-08-25 03:40:00|245.74|242.94|245.74|242.94|245.99|243.19|245.49|242.69|0
1661399100000|2022-08-25 03:45:00|245.87|243.07|245.61|242.81|246.12|243.32|245.49|242.69|0
1661399400000|2022-08-25 03:50:00|245.74|242.94|246.24|243.44|246.24|243.44|245.61|242.81|0
1661399700000|2022-08-25 03:55:00|246.11|243.31|246.11|243.31|246.24|243.44|245.86|243.06|0
1661400000000|2022-08-25 04:00:00|246.23|243.43|246.29|243.49|246.29|243.49|245.73|242.93|0
1661400300000|2022-08-25 04:05:00|246.23|243.43|246.48|243.68|246.61|243.81|246.23|243.43|0
1661400600000|2022-08-25 04:10:00|246.42|243.62|246.86|244.06|246.98|244.18|246.42|243.62|0
1661400900000|2022-08-25 04:15:00|246.98|244.18|246.48|243.68|246.98|244.18|246.23|243.43|0
1661401200000|2022-08-25 04:20:00|246.41|243.61|246.6|243.8|246.73|243.93|246.35|243.55|0
1661401500000|2022-08-25 04:25:00|246.73|243.93|246.98|244.18|246.98|244.18|246.6|243.8|0
1661401800000|2022-08-25 04:30:00|247.1|244.3|248.61|245.81|248.61|245.81|247.1|244.3|0
1661402100000|2022-08-25 04:35:00|248.49|245.69|248.23|245.43|248.61|245.81|248.23|245.43|0
1661402400000|2022-08-25 04:40:00|248.36|245.56|248.1|245.3|248.36|245.56|248.1|245.3|0
1661402700000|2022-08-25 04:45:00|248.23|245.43|248.35|245.55|248.48|245.68|248.23|245.43|0
1661403000000|2022-08-25 04:50:00|248.41|245.61|249.23|246.43|249.36|246.56|248.35|245.55|0
1661403300000|2022-08-25 04:55:00|249.29|246.49|248.98|246.18|249.42|246.62|248.92|246.12|0
1661403600000|2022-08-25 05:00:00|249.23|246.43|249.99|247.19|250.62|247.82|249.23|246.43|0
1661403900000|2022-08-25 05:05:00|250.18|247.38|249.99|247.19|250.75|247.95|249.86|247.06|0
1661404200000|2022-08-25 05:10:00|249.86|247.06|249.6|246.8|249.99|247.19|249.48|246.68|0
1661404500000|2022-08-25 05:15:00|249.48|246.68|249.35|246.55|250.11|247.31|249.35|246.55|0
1661404800000|2022-08-25 05:20:00|249.48|246.68|248.59|245.79|249.6|246.8|248.59|245.79|0
1661405100000|2022-08-25 05:25:00|248.71|245.91|248.84|246.04|249.22|246.42|248.46|245.66|0
1661405400000|2022-08-25 05:30:00|248.97|246.17|248.58|245.78|248.97|246.17|248.46|245.66|0
1661405700000|2022-08-25 05:35:00|248.46|245.66|248.2|245.4|248.46|245.66|248.08|245.28|0
1661406000000|2022-08-25 05:40:00|248.08|245.28|248.2|245.4|248.33|245.53|248.08|245.28|0
1661406300000|2022-08-25 05:45:00|248.14|245.34|248.32|245.52|248.7|245.9|248.07|245.27|0
1661406600000|2022-08-25 05:50:00|248.26|245.46|248.07|245.27|248.58|245.78|248.07|245.27|0
1661406900000|2022-08-25 05:55:00|248.2|245.4|248.45|245.65|248.45|245.65|248.07|245.27|0
1661407200000|2022-08-25 06:00:00|248.32|245.52|248.82|246.02|248.95|246.15|248.07|245.27|0
1661407500000|2022-08-25 06:05:00|248.95|246.15|248.57|245.77|248.95|246.15|248.06|245.26|0
1661407800000|2022-08-25 06:10:00|248.69|245.89|249.7|246.9|250.08|247.28|248.69|245.89|0
1661408100000|2022-08-25 06:15:00|249.83|247.03|260.86|258.06|262.42|259.62|249.7|246.9|0
1661408400000|2022-08-25 06:20:00|260.73|257.93|256.98|254.18|260.73|257.93|256.85|254.05|0
1661408700000|2022-08-25 06:25:00|257.23|254.43|258|255.2|258.58|255.78|256.98|254.18|0
1661409000000|2022-08-25 06:30:00|258.26|255.46|260.33|257.53|260.46|257.66|257.62|254.82|0
1661409300000|2022-08-25 06:35:00|260.46|257.66|259.74|256.94|260.46|257.66|258.91|256.11|0
1661409600000|2022-08-25 06:40:00|259.68|256.88|261.04|258.24|261.04|258.24|259.29|256.49|0
1661409900000|2022-08-25 06:45:00|261.1|258.3|260.97|258.17|262.93|260.13|260.84|258.04|0
1661410200000|2022-08-25 06:50:00|260.84|258.04|261.1|258.3|261.23|258.43|259.54|256.74|0
1661410500000|2022-08-25 06:55:00|260.97|258.17|260.32|257.52|260.97|258.17|260.06|257.26|0
1661410800000|2022-08-25 07:00:00|260.06|257.26|260.25|257.45|263.64|260.84|259.02|256.22|0
1661411100000|2022-08-25 07:05:00|260.28|257.68|259.69|257.09|260.41|257.81|259.24|256.64|0
1661411400000|2022-08-25 07:10:00|259.63|257.03|258.85|256.25|259.76|257.16|258.2|255.6|0
1661411700000|2022-08-25 07:15:00|258.72|256.12|260.66|258.06|260.79|258.19|258.59|255.99|0
1661412000000|2022-08-25 07:20:00|260.92|258.32|259.88|257.28|261.05|258.45|259.23|256.63|0
1661412300000|2022-08-25 07:25:00|260.01|257.41|260.26|257.66|260.4|257.8|258.97|256.37|0
1661412600000|2022-08-25 07:30:00|260.01|257.41|258.58|255.98|260.14|257.54|258.13|255.53|0
1661412900000|2022-08-25 07:35:00|258.45|255.85|258.58|255.98|259.23|256.63|258.32|255.72|0
1661413200000|2022-08-25 07:40:00|258.71|256.11|259.28|256.68|259.61|257.01|258.45|255.85|0
1661413500000|2022-08-25 07:45:00|259.22|256.62|258.96|256.36|259.74|257.14|258.76|256.16|0
1661413800000|2022-08-25 07:50:00|259.09|256.49|260.25|257.65|260.9|258.3|259.09|256.49|0
1661414100000|2022-08-25 07:55:00|260.12|257.52|261.29|258.69|261.42|258.82|260.12|257.52|0
1661414400000|2022-08-25 08:00:00|261.42|258.82|259.99|257.39|262.2|259.6|259.99|257.39|0
1661414700000|2022-08-25 08:05:00|259.86|257.26|259.08|256.48|260.77|258.17|259.08|256.48|0
1661415000000|2022-08-25 08:10:00|259.14|256.54|258.43|255.83|259.47|256.87|258.43|255.83|0
1661415300000|2022-08-25 08:15:00|258.3|255.7|258.04|255.44|258.43|255.83|257.27|254.67|0
1661415600000|2022-08-25 08:20:00|257.98|255.38|257.84|255.24|258.82|256.22|257.78|255.18|0
1661415900000|2022-08-25 08:25:00|258.04|255.44|257.39|254.79|258.04|255.44|257.27|254.67|0
1661416200000|2022-08-25 08:30:00|257.27|254.67|258.94|256.34|258.94|256.34|257.27|254.67|0
1661416500000|2022-08-25 08:35:00|258.87|256.27|259.07|256.47|259.2|256.6|258.55|255.95|0
1661416800000|2022-08-25 08:40:00|259|256.4|259.84|257.24|259.84|257.24|258.94|256.34|0
1661417100000|2022-08-25 08:45:00|259.58|256.98|259.19|256.59|259.84|257.24|259.06|256.46|0
1661417400000|2022-08-25 08:50:00|259.06|256.46|258.29|255.69|259.19|256.59|258.29|255.69|0
1661417700000|2022-08-25 08:55:00|258.35|255.75|258.41|255.81|258.67|256.07|258.16|255.56|0
1661418000000|2022-08-25 09:00:00|258.28|255.68|257.25|254.65|259.06|256.46|257.25|254.65|0
1661418300000|2022-08-25 09:05:00|257.38|254.78|257.25|254.65|258.15|255.55|257.25|254.65|0
1661418600000|2022-08-25 09:10:00|257.12|254.52|256.86|254.26|257.12|254.52|256.73|254.13|0
1661418900000|2022-08-25 09:15:00|256.99|254.39|254.93|252.33|257.12|254.52|254.8|252.2|0
1661419200000|2022-08-25 09:20:00|255.06|252.46|254.29|251.69|255.19|252.59|254.16|251.56|0
1661419500000|2022-08-25 09:25:00|254.42|251.82|252.63|250.03|254.42|251.82|252.37|249.77|0
1661419800000|2022-08-25 09:30:00|252.5|249.9|252.37|249.77|253.01|250.41|250.97|248.37|0
1661420100000|2022-08-25 09:35:00|252.24|249.64|251.47|248.87|252.62|250.02|250.97|248.37|0
1661420400000|2022-08-25 09:40:00|251.6|249|251.03|248.43|251.66|249.06|250.33|247.73|0
1661420700000|2022-08-25 09:45:00|251.09|248.49|249.63|247.03|251.22|248.62|249.19|246.59|0
1661421000000|2022-08-25 09:50:00|249.69|247.09|251.09|248.49|251.09|248.49|249.57|246.97|0
1661421300000|2022-08-25 09:55:00|250.89|248.29|250.2|247.6|251.34|248.74|249.82|247.22|0
1661421600000|2022-08-25 10:00:00|249.94|247.34|250.28|247.68|250.96|248.36|247.89|245.29|0
1661421900000|2022-08-25 10:05:00|250.15|247.55|250.15|247.55|250.66|248.06|249.9|247.3|0
1661422200000|2022-08-25 10:10:00|250.21|247.61|251.29|248.69|251.29|248.69|249.77|247.17|0
1661422500000|2022-08-25 10:15:00|251.22|248.62|250.33|247.73|251.41|248.81|250.27|247.67|0
1661422800000|2022-08-25 10:20:00|250.27|247.67|251.92|249.32|251.92|249.32|250.27|247.67|0
1661423100000|2022-08-25 10:25:00|251.79|249.19|252.3|249.7|252.42|249.82|251.66|249.06|0
1661423400000|2022-08-25 10:30:00|252.36|249.76|252.68|250.08|252.93|250.33|251.79|249.19|0
1661423700000|2022-08-25 10:35:00|252.55|249.95|251.66|249.06|252.68|250.08|251.28|248.68|0
1661424000000|2022-08-25 10:40:00|251.53|248.93|252.67|250.07|252.67|250.07|251.27|248.67|0
1661424300000|2022-08-25 10:45:00|252.54|249.94|252.41|249.81|252.93|250.33|251.78|249.18|0
1661424600000|2022-08-25 10:50:00|252.54|249.94|252.29|249.69|252.73|250.13|252.03|249.43|0
1661424900000|2022-08-25 10:55:00|252.16|249.56|252.03|249.43|252.92|250.32|252.03|249.43|0
1661425200000|2022-08-25 11:00:00|252.22|249.62|252.28|249.68|252.41|249.81|251.14|248.54|0
1661425500000|2022-08-25 11:05:00|252.03|249.43|252.47|249.87|252.53|249.93|251.9|249.3|0
1661425800000|2022-08-25 11:10:00|252.41|249.81|255.08|252.48|255.21|252.61|252.41|249.81|0
1661426100000|2022-08-25 11:15:00|255.21|252.61|255.05|252.45|256.95|254.35|254.29|251.69|0
1661426400000|2022-08-25 11:20:00|255.18|252.58|254.8|252.2|255.57|252.97|254.03|251.43|0
1661426700000|2022-08-25 11:25:00|254.67|252.07|255.31|252.71|255.31|252.71|254.67|252.07|0
1661427000000|2022-08-25 11:30:00|255.24|252.64|253.64|251.04|255.24|252.64|253.51|250.91|0
1661427300000|2022-08-25 11:35:00|253.51|250.91|253.96|251.36|254.15|251.55|252.88|250.28|0
1661427600000|2022-08-25 11:40:00|253.89|251.29|252.49|249.89|254.28|251.68|252.49|249.89|0
1661427900000|2022-08-25 11:45:00|252.62|250.02|253.12|250.52|253.25|250.65|252.11|249.51|0
1661428200000|2022-08-25 11:50:00|253|250.4|252.93|250.33|253.12|250.52|252.36|249.76|0
1661428500000|2022-08-25 11:55:00|252.87|250.27|253.44|250.84|253.63|251.03|252.49|249.89|0
1661428800000|2022-08-25 12:00:00|253.5|250.9|254.58|251.98|254.91|252.31|253.37|250.77|0
1661429100000|2022-08-25 12:05:00|254.52|251.92|254.14|251.54|254.65|252.05|253.5|250.9|0
1661429400000|2022-08-25 12:10:00|254.26|251.66|253.37|250.77|254.45|251.85|253.11|250.51|0
1661429700000|2022-08-25 12:15:00|253.24|250.64|252.22|249.62|253.37|250.77|252.09|249.49|0
1661430000000|2022-08-25 12:20:00|252.09|249.49|251.96|249.36|252.35|249.75|251.08|248.48|0
1661430300000|2022-08-25 12:25:00|251.84|249.24|252.47|249.87|252.47|249.87|251.2|248.6|0
1661430600000|2022-08-25 12:30:00|252.66|250.06|251.45|248.85|252.66|250.06|249.17|246.57|0
1661430900000|2022-08-25 12:35:00|251.32|248.72|250.18|247.58|251.7|249.1|249.67|247.07|0
1661431200000|2022-08-25 12:40:00|250.31|247.71|248.66|246.06|250.56|247.96|248.03|245.43|0
1661431500000|2022-08-25 12:45:00|248.79|246.19|248.15|245.55|249.29|246.69|247.78|245.18|0
1661431800000|2022-08-25 12:50:00|247.9|245.3|249.04|246.44|249.41|246.81|247.4|244.8|0
1661432100000|2022-08-25 12:55:00|248.97|246.37|250.04|247.44|250.04|247.44|248.53|245.93|0
1661432400000|2022-08-25 13:00:00|249.92|247.32|249.54|246.94|250.42|247.82|249.54|246.94|0
1661432700000|2022-08-25 13:05:00|249.66|247.06|249.03|246.43|249.66|247.06|248.52|245.92|0
1661433000000|2022-08-25 13:10:00|248.78|246.18|249.91|247.31|250.16|247.56|248.27|245.67|0
1661433300000|2022-08-25 13:15:00|250.04|247.44|249.78|247.18|250.54|247.94|249.78|247.18|0
1661433600000|2022-08-25 13:20:00|249.91|247.31|249.91|247.31|250.67|248.07|249.53|246.93|0
1661433900000|2022-08-25 13:25:00|250.03|247.43|248.51|245.91|250.03|247.43|248.39|245.79|0
1661434200000|2022-08-25 13:30:00|248.89|246.29|244.12|241.52|249.27|246.67|243.87|241.27|0
1661434500000|2022-08-25 13:35:00|243.87|241.27|245.74|243.14|246.25|243.65|243.5|240.9|0
1661434800000|2022-08-25 13:40:00|245.99|243.39|245.49|242.89|247|244.4|244.37|241.77|0
1661435100000|2022-08-25 13:45:00|245.62|243.02|246.74|244.14|248.13|245.53|244.93|242.33|0
1661435400000|2022-08-25 13:50:00|246.99|244.39|251.41|248.81|251.92|249.32|245.86|243.26|0
1661435700000|2022-08-25 13:55:00|251.54|248.94|255.11|252.51|255.49|252.89|251.54|248.94|0
1661436000000|2022-08-25 14:00:00|255.88|253.28|256.39|253.79|257.68|255.08|255.88|253.28|0
1661436300000|2022-08-25 14:05:00|256.65|254.05|255.1|252.5|257.03|254.43|254.59|251.99|0
1661436600000|2022-08-25 14:10:00|255.23|252.63|255.87|253.27|256|253.4|253.44|250.84|0
1661436900000|2022-08-25 14:15:00|256.13|253.53|255.27|252.67|257.41|254.81|255.14|252.54|0
1661437200000|2022-08-25 14:20:00|254.89|252.29|258.39|255.79|258.39|255.79|254.27|251.67|0
1661437500000|2022-08-25 14:25:00|258.52|255.92|258.39|255.79|259.56|256.96|257.1|254.5|0
1661437800000|2022-08-25 14:30:00|258.78|256.18|258.65|256.05|260.56|257.96|258.52|255.92|0
1661438100000|2022-08-25 14:35:00|258.39|255.79|259.81|257.21|259.94|257.34|258.39|255.79|0
1661438400000|2022-08-25 14:40:00|259.68|257.08|259.42|256.82|260.59|257.99|259.16|256.56|0
1661438700000|2022-08-25 14:45:00|259.55|256.95|259.55|256.95|260.59|257.99|259.03|256.43|0
1661439000000|2022-08-25 14:50:00|260.07|257.47|257.09|254.49|260.07|257.47|256.96|254.36|0
1661439300000|2022-08-25 14:55:00|256.96|254.36|256.47|253.87|257.38|254.78|256.22|253.62|0
1661439600000|2022-08-25 15:00:00|256.73|254.13|254.41|251.81|256.73|254.13|253.9|251.3|0
1661439900000|2022-08-25 15:05:00|254.28|251.68|253.51|250.91|254.41|251.81|253|250.4|0
1661440200000|2022-08-25 15:10:00|253.64|251.04|251.47|248.87|254.41|251.81|251.21|248.61|0
1661440500000|2022-08-25 15:15:00|251.59|248.99|249.89|247.29|251.72|249.12|247.26|244.66|0
1661440800000|2022-08-25 15:20:00|250.4|247.8|246.86|244.26|250.65|248.05|246.6|244|0
1661441100000|2022-08-25 15:25:00|246.6|244|249.76|247.16|250.27|247.67|246.6|244|0
1661441400000|2022-08-25 15:30:00|250.14|247.54|249.76|247.16|251.28|248.68|249.13|246.53|0
1661441700000|2022-08-25 15:35:00|249.89|247.29|251.25|248.65|251.51|248.91|249.63|247.03|0
1661442000000|2022-08-25 15:40:00|251.13|248.53|252.37|249.77|252.63|250.03|250.46|247.86|0
1661442300000|2022-08-25 15:45:00|252.62|250.02|251.99|249.39|252.75|250.15|250.97|248.37|0
1661442600000|2022-08-25 15:50:00|251.98|249.38|250.96|248.36|252.37|249.77|250.58|247.98|0
1661442900000|2022-08-25 15:55:00|250.84|248.24|252.36|249.76|252.62|250.02|249.31|246.71|0
1661443200000|2022-08-25 16:00:00|252.11|249.51|251.47|248.87|252.62|250.02|250.83|248.23|0
1661443500000|2022-08-25 16:05:00|251.6|249|250.32|247.72|252.49|249.89|250.32|247.72|0
1661443800000|2022-08-25 16:10:00|250.45|247.85|248.29|245.69|251.34|248.74|247.41|244.81|0
1661444100000|2022-08-25 16:15:00|248.17|245.57|248.75|246.15|248.75|246.15|247.28|244.68|0
1661444400000|2022-08-25 16:20:00|248.62|246.02|248.24|245.64|249.12|246.52|247.86|245.26|0
1661444700000|2022-08-25 16:25:00|248.37|245.77|250.26|247.66|250.64|248.04|248.24|245.64|0
1661445000000|2022-08-25 16:30:00|250.39|247.79|250.01|247.41|250.64|248.04|248.99|246.39|0
1661445300000|2022-08-25 16:35:00|249.88|247.28|250.13|247.53|250.64|248.04|249.63|247.03|0
1661445600000|2022-08-25 16:40:00|250.26|247.66|248.86|246.26|250.26|247.66|247.73|245.13|0
1661445900000|2022-08-25 16:45:00|248.99|246.39|246.21|243.61|249.11|246.51|245.33|242.73|0
1661446200000|2022-08-25 16:50:00|246.59|243.99|248.48|245.88|248.73|246.13|246.59|243.99|0
1661446500000|2022-08-25 16:55:00|248.73|246.13|249.23|246.63|249.23|246.63|247.85|245.25|0
1661446800000|2022-08-25 17:00:00|248.98|246.38|249.49|246.89|250.5|247.9|248.35|245.75|0
1661447100000|2022-08-25 17:05:00|249.36|246.76|249.28|246.68|251.3|248.7|248.9|246.3|0
1661447400000|2022-08-25 17:10:00|249.4|246.8|250.41|247.81|250.41|247.81|248.64|246.04|0
1661447700000|2022-08-25 17:15:00|250.29|247.69|250.18|247.58|251.81|249.21|249.78|247.18|0
1661448000000|2022-08-25 17:20:00|249.92|247.32|251.07|248.47|251.83|249.23|249.67|247.07|0
1661448300000|2022-08-25 17:25:00|251.2|248.6|251.45|248.85|251.96|249.36|250.56|247.96|0
1661448600000|2022-08-25 17:30:00|251.58|248.98|252.85|250.25|252.85|250.25|251.07|248.47|0
1661448900000|2022-08-25 17:35:00|252.98|250.38|253.62|251.02|254|251.4|252.59|249.99|0
1661449200000|2022-08-25 17:40:00|253.75|251.15|254.51|251.91|254.64|252.04|253.36|250.76|0
1661449500000|2022-08-25 17:45:00|254.64|252.04|254.9|252.3|255.67|253.07|254.13|251.53|0
1661449800000|2022-08-25 17:50:00|254.77|252.17|255.02|252.42|255.02|252.42|254.25|251.65|0
1661450100000|2022-08-25 17:55:00|255.15|252.55|254.64|252.04|255.15|252.55|253.99|251.39|0
1661450400000|2022-08-25 18:00:00|254.76|252.16|252.84|250.24|254.89|252.29|252.58|249.98|0
1661450700000|2022-08-25 18:05:00|252.77|250.17|253.48|250.88|253.61|251.01|251.94|249.34|0
1661451000000|2022-08-25 18:10:00|253.35|250.75|254.76|252.16|255.14|252.54|252.71|250.11|0
1661451300000|2022-08-25 18:15:00|254.63|252.03|254.24|251.64|255.14|252.54|253.86|251.26|0
1661451600000|2022-08-25 18:20:00|254.5|251.9|254.75|252.15|255.14|252.54|253.86|251.26|0
1661451900000|2022-08-25 18:25:00|254.62|252.02|255.52|252.92|255.78|253.18|254.62|252.02|0
1661452200000|2022-08-25 18:30:00|255.65|253.05|254.88|252.28|255.91|253.31|254.49|251.89|0
1661452500000|2022-08-25 18:35:00|255.01|252.41|253.33|250.73|255.01|252.41|253.33|250.73|0
1661452800000|2022-08-25 18:40:00|253.21|250.61|252.56|249.96|253.21|250.61|251.67|249.07|0
1661453100000|2022-08-25 18:45:00|252.69|250.09|252.69|250.09|252.82|250.22|251.67|249.07|0
1661453400000|2022-08-25 18:50:00|252.56|249.96|250.92|248.32|252.69|250.09|250.92|248.32|0
1661453700000|2022-08-25 18:55:00|250.79|248.19|252.84|250.24|252.84|250.24|250.79|248.19|0
1661454000000|2022-08-25 19:00:00|252.71|250.11|253.86|251.26|253.86|251.26|252.2|249.6|0
1661454300000|2022-08-25 19:05:00|253.99|251.39|252.58|249.98|254.12|251.52|252.06|249.46|0
1661454600000|2022-08-25 19:10:00|252.45|249.85|253.47|250.87|253.47|250.87|251.94|249.34|0
1661454900000|2022-08-25 19:15:00|253.6|251|254.76|252.16|254.76|252.16|252.7|250.1|0
1661455200000|2022-08-25 19:20:00|254.89|252.29|256.04|253.44|256.17|253.57|254.76|252.16|0
1661455500000|2022-08-25 19:25:00|256.17|253.57|256.95|254.35|257.21|254.61|255.79|253.19|0
1661455800000|2022-08-25 19:30:00|256.82|254.22|255.78|253.18|256.95|254.35|254.75|252.15|0
1661456100000|2022-08-25 19:35:00|255.91|253.31|259.57|256.97|259.94|257.34|255.78|253.18|0
1661456400000|2022-08-25 19:40:00|259.7|257.1|263.61|261.01|263.61|261.01|259.44|256.84|0
1661456700000|2022-08-25 19:45:00|263.35|260.75|264.79|262.19|265.18|262.58|262.95|260.35|0
1661457000000|2022-08-25 19:50:00|265.05|262.45|265.31|262.71|265.57|262.97|263.21|260.61|0
1661457300000|2022-08-25 19:55:00|265.18|262.58|268.74|266.14|269.53|266.93|264.91|262.31|0
1661457600000|2022-08-25 20:00:00|269.4|266.8|267.02|264.42|269.4|266.8|267.02|264.42|0
1661457900000|2022-08-25 20:05:00|267.15|264.55|266.35|263.75|267.54|264.94|266.22|263.62|0
1661458200000|2022-08-25 20:10:00|266.22|263.62|265.3|262.7|266.22|263.62|265.3|262.7|0
1661458500000|2022-08-25 20:15:00|266.06|263.26|266.19|263.39|266.58|263.78|265.86|263.06|0
1661458800000|2022-08-25 20:20:00|266.32|263.52|266.18|263.38|266.45|263.65|266.05|263.25|0
1661459100000|2022-08-25 20:25:00|266.32|263.52|266.71|263.91|266.71|263.91|266.18|263.38|0
1661459400000|2022-08-25 20:30:00|266.64|263.84|266.51|263.71|266.64|263.84|266.18|263.38|0
1661459700000|2022-08-25 20:35:00|266.57|263.77|266.44|263.64|266.84|264.04|266.44|263.64|0
1661460000000|2022-08-25 20:40:00|266.31|263.51|266.18|263.38|266.57|263.77|266.18|263.38|0
1661460300000|2022-08-25 20:45:00|266.17|263.37|265.91|263.11|266.31|263.51|265.91|263.11|0
1661460600000|2022-08-25 20:50:00|265.78|262.98|265.97|263.17|265.97|263.17|265.78|262.98|0
1661460900000|2022-08-25 20:55:00|265.91|263.11|265.97|263.17|266.17|263.37|265.51|262.71|0
1661461200000|2022-08-25 21:00:00|265.87|263.07|266.18|263.38|266.18|263.38|265.87|263.07|0
1661461500000|2022-08-25 21:05:00|266.16|263.36|266.5|263.7|266.69|263.89|265.98|263.18|0
1661461800000|2022-08-25 21:10:00|266.62|263.82|266.65|263.85|266.73|263.93|266.41|263.61|0
1661462100000|2022-08-25 21:15:00|266.67|263.87|267.11|264.31|267.26|264.46|266.67|263.87|0
1661462400000|2022-08-25 21:20:00|267.25|264.45|267.14|264.34|267.32|264.52|267.11|264.31|0
1661462700000|2022-08-25 21:25:00|267.08|264.28|266.93|264.13|267.08|264.28|266.61|263.81|0
1661463000000|2022-08-25 21:30:00|266.91|264.11|266.78|263.98|267.01|264.21|266.78|263.98|0
1661463300000|2022-08-25 21:35:00|266.68|263.88|267.1|264.3|267.1|264.3|266.68|263.88|0
1661463600000|2022-08-25 21:40:00|267.08|264.28|267.02|264.22|267.19|264.39|266.98|264.18|0
1661463900000|2022-08-25 21:45:00|267.04|264.24|267.21|264.41|267.23|264.43|267.04|264.24|0
1661464200000|2022-08-25 21:50:00|267.17|264.37|267.21|264.41|267.23|264.43|266.85|264.05|0
1661464500000|2022-08-25 21:55:00|267.25|264.45|267.05|264.25|267.25|264.45|267.03|264.23|0
1661464800000|2022-08-25 22:00:00|267.26|264.46|266.4|263.6|268.45|265.65|266.4|263.6|0
1661465100000|2022-08-25 22:05:00|266.27|263.47|266.27|263.47|266.27|263.47|266.01|263.21|0
1661465400000|2022-08-25 22:10:00|266.2|263.4|265.74|262.94|266.2|263.4|265.61|262.81|0
1661465700000|2022-08-25 22:15:00|265.67|262.87|265.61|262.81|266|263.2|265.61|262.81|0
1661466000000|2022-08-25 22:20:00|265.47|262.67|264.95|262.15|265.61|262.81|264.81|262.01|0
1661466300000|2022-08-25 22:25:00|264.81|262.01|264.94|262.14|264.95|262.15|264.68|261.88|0
1661466600000|2022-08-25 22:30:00|264.81|262.01|265.47|262.67|265.47|262.67|264.81|262.01|0
1661466900000|2022-08-25 22:35:00|265.6|262.8|265.33|262.53|265.6|262.8|265.33|262.53|0
1661467200000|2022-08-25 22:40:00|265.4|262.6|265.2|262.4|265.46|262.66|265.07|262.27|0
1661467500000|2022-08-25 22:45:00|265.46|262.66|265.2|262.4|266.05|263.25|265.2|262.4|0
1661467800000|2022-08-25 22:50:00|265.26|262.46|265.46|262.66|265.46|262.66|265.2|262.4|0
1661468100000|2022-08-25 22:55:00|265.32|262.52|265.59|262.79|265.59|262.79|265.19|262.39|0
1661468400000|2022-08-25 23:00:00|265.72|262.92|265.85|263.05|266.38|263.58|265.72|262.92|0
1661468700000|2022-08-25 23:05:00|265.98|263.18|266.9|264.1|267.03|264.23|265.98|263.18|0
1661469000000|2022-08-25 23:10:00|267.03|264.23|266.63|263.83|267.16|264.36|266.63|263.83|0
1661469300000|2022-08-25 23:15:00|266.7|263.9|267.16|264.36|267.42|264.62|266.63|263.83|0
1661469600000|2022-08-25 23:20:00|267.29|264.49|268.08|265.28|268.35|265.55|267.16|264.36|0
1661469900000|2022-08-25 23:25:00|267.95|265.15|267.95|265.15|268.35|265.55|267.95|265.15|0
1661470200000|2022-08-25 23:30:00|268.08|265.28|267.94|265.14|268.14|265.34|267.68|264.88|0
1661470500000|2022-08-25 23:35:00|267.81|265.01|267.02|264.22|267.81|265.01|267.02|264.22|0
1661470800000|2022-08-25 23:40:00|266.89|264.09|267.28|264.48|267.28|264.48|266.62|263.82|0
1661471100000|2022-08-25 23:45:00|267.21|264.41|267.15|264.35|267.61|264.81|266.88|264.08|0
1661471400000|2022-08-25 23:50:00|267.28|264.48|266.75|263.95|267.28|264.48|266.62|263.82|0
1661471700000|2022-08-25 23:55:00|266.88|264.08|266.35|263.55|267.21|264.41|266.35|263.55|0
1661472000000|2022-08-26 00:00:00|266.22|263.42|266.08|263.28|267.01|264.21|265.56|262.76|0
1661472300000|2022-08-26 00:05:00|265.95|263.15|265.55|262.75|266.35|263.55|265.55|262.75|0
1661472600000|2022-08-26 00:10:00|265.29|262.49|265.03|262.23|265.55|262.75|264.76|261.96|0
1661472900000|2022-08-26 00:15:00|264.9|262.1|264.89|262.09|265.29|262.49|264.5|261.7|0
1661473200000|2022-08-26 00:20:00|264.76|261.96|265.55|262.75|265.55|262.75|264.63|261.83|0
1661473500000|2022-08-26 00:25:00|265.42|262.62|265.28|262.48|266.07|263.27|265.15|262.35|0
1661473800000|2022-08-26 00:30:00|265.41|262.61|266.07|263.27|266.07|263.27|265.28|262.48|0
1661474100000|2022-08-26 00:35:00|266|263.2|266.2|263.4|266.73|263.93|265.81|263.01|0
1661474400000|2022-08-26 00:40:00|266.26|263.46|266.72|263.92|266.99|264.19|266.13|263.33|0
1661474700000|2022-08-26 00:45:00|266.59|263.79|266.85|264.05|267.38|264.58|266.59|263.79|0
1661475000000|2022-08-26 00:50:00|266.99|264.19|266.98|264.18|267.12|264.32|266.46|263.66|0
1661475300000|2022-08-26 00:55:00|266.91|264.11|267.38|264.58|267.91|265.11|266.85|264.05|0
1661475600000|2022-08-26 01:00:00|267.25|264.45|266.98|264.18|267.38|264.58|266.85|264.05|0
1661475900000|2022-08-26 01:05:00|266.85|264.05|266.71|263.91|266.98|264.18|266.58|263.78|0
1661476200000|2022-08-26 01:10:00|266.58|263.78|266.91|264.11|266.98|264.18|266.58|263.78|0
1661476500000|2022-08-26 01:15:00|267.11|264.31|265.79|262.99|267.37|264.57|265.79|262.99|0
1661476800000|2022-08-26 01:20:00|266.05|263.25|265.92|263.12|266.44|263.64|265.58|262.78|0
1661477100000|2022-08-26 01:25:00|265.78|262.98|266.18|263.38|266.57|263.77|265.78|262.98|0
1661477400000|2022-08-26 01:30:00|266.31|263.51|266.31|263.51|266.97|264.17|266.17|263.37|0
1661477700000|2022-08-26 01:35:00|266.17|263.37|266.7|263.9|267.23|264.43|266.04|263.24|0
1661478000000|2022-08-26 01:40:00|266.57|263.77|266.56|263.76|266.96|264.16|266.43|263.63|0
1661478300000|2022-08-26 01:45:00|266.7|263.9|267.09|264.29|267.75|264.95|266.43|263.63|0
1661478600000|2022-08-26 01:50:00|267.22|264.42|268.28|265.48|268.28|265.48|267.22|264.42|0
1661478900000|2022-08-26 01:55:00|268.14|265.34|267.88|265.08|268.28|265.48|267.75|264.95|0
1661479200000|2022-08-26 02:00:00|267.75|264.95|267.74|264.94|268.01|265.21|267.35|264.55|0
1661479500000|2022-08-26 02:05:00|267.61|264.81|267.87|265.07|267.87|265.07|267.21|264.41|0
1661479800000|2022-08-26 02:10:00|267.74|264.94|268|265.2|268.14|265.34|267.48|264.68|0
1661480100000|2022-08-26 02:15:00|267.87|265.07|268|265.2|268.27|265.47|267.87|265.07|0
1661480400000|2022-08-26 02:20:00|267.87|265.07|268|265.2|268.13|265.33|267.6|264.8|0
1661480700000|2022-08-26 02:25:00|267.87|265.07|267.47|264.67|267.87|265.07|267.47|264.67|0
1661481000000|2022-08-26 02:30:00|267.6|264.8|267.47|264.67|268|265.2|267.33|264.53|0
1661481300000|2022-08-26 02:35:00|267.33|264.53|267.6|264.8|267.6|264.8|267.33|264.53|0
1661481600000|2022-08-26 02:40:00|267.46|264.66|267.86|265.06|267.99|265.19|267.46|264.66|0
1661481900000|2022-08-26 02:45:00|267.73|264.93|267.72|264.92|267.86|265.06|267.59|264.79|0
1661482200000|2022-08-26 02:50:00|267.59|264.79|267.85|265.05|267.85|265.05|267.59|264.79|0
1661482500000|2022-08-26 02:55:00|267.99|265.19|267.98|265.18|268.12|265.32|267.85|265.05|0
1661482800000|2022-08-26 03:00:00|267.85|265.05|267.72|264.92|268.25|265.45|267.72|264.92|0
1661483100000|2022-08-26 03:05:00|267.58|264.78|267.58|264.78|267.72|264.92|267.58|264.78|0
1661483400000|2022-08-26 03:10:00|267.71|264.91|267.84|265.04|267.98|265.18|267.58|264.78|0
1661483700000|2022-08-26 03:15:00|267.98|265.18|267.84|265.04|267.98|265.18|267.71|264.91|0
1661484000000|2022-08-26 03:20:00|267.97|265.17|267.97|265.17|268.24|265.44|267.97|265.17|0
1661484300000|2022-08-26 03:25:00|268.1|265.3|268.23|265.43|268.24|265.44|267.84|265.04|0
1661484600000|2022-08-26 03:30:00|268.1|265.3|268.23|265.43|268.23|265.43|268.1|265.3|0
1661484900000|2022-08-26 03:35:00|268.1|265.3|268.23|265.43|268.23|265.43|268.1|265.3|0
1661485200000|2022-08-26 03:40:00|268.1|265.3|267.83|265.03|268.1|265.3|267.83|265.03|0
1661485500000|2022-08-26 03:45:00|267.76|264.96|267.7|264.9|267.76|264.96|267.56|264.76|0
1661485800000|2022-08-26 03:50:00|267.56|264.76|267.43|264.63|267.7|264.9|267.3|264.5|0
1661486100000|2022-08-26 03:55:00|267.56|264.76|267.43|264.63|267.56|264.76|267.3|264.5|0
1661486400000|2022-08-26 04:00:00|267.29|264.49|267.16|264.36|267.43|264.63|266.9|264.1|0
1661486700000|2022-08-26 04:05:00|267.03|264.23|266.63|263.83|267.03|264.23|266.5|263.7|0
1661487000000|2022-08-26 04:10:00|266.76|263.96|266.63|263.83|266.76|263.96|266.37|263.57|0
1661487300000|2022-08-26 04:15:00|266.5|263.7|265.97|263.17|266.63|263.83|265.97|263.17|0
1661487600000|2022-08-26 04:20:00|266.1|263.3|266.36|263.56|266.36|263.56|265.97|263.17|0
1661487900000|2022-08-26 04:25:00|266.49|263.69|266.49|263.69|266.62|263.82|266.49|263.69|0
1661488200000|2022-08-26 04:30:00|266.62|263.82|266.62|263.82|266.62|263.82|266.62|263.82|0
1661488500000|2022-08-26 04:35:00|266.49|263.69|266.48|263.68|266.62|263.82|266.48|263.68|0
1661488800000|2022-08-26 04:40:00|266.55|263.75|266.48|263.68|266.75|263.95|266.41|263.61|0
1661489100000|2022-08-26 04:45:00|266.35|263.55|266.61|263.81|266.61|263.81|266.35|263.55|0
1661489400000|2022-08-26 04:50:00|266.48|263.68|265.82|263.02|266.48|263.68|265.82|263.02|0
1661489700000|2022-08-26 04:55:00|265.95|263.15|265.69|262.89|266.08|263.28|265.55|262.75|0
1661490000000|2022-08-26 05:00:00|265.82|263.02|265.29|262.49|265.82|263.02|265.29|262.49|0
1661490300000|2022-08-26 05:05:00|265.16|262.36|265.55|262.75|265.88|263.08|265.16|262.36|0
1661490600000|2022-08-26 05:10:00|265.68|262.88|265.68|262.88|265.68|262.88|265.02|262.22|0
1661490900000|2022-08-26 05:15:00|265.55|262.75|265.94|263.14|266.34|263.54|265.55|262.75|0
1661491200000|2022-08-26 05:20:00|266.07|263.27|265.81|263.01|266.33|263.53|265.81|263.01|0
1661491500000|2022-08-26 05:25:00|265.94|263.14|265.67|262.87|266.07|263.27|265.67|262.87|0
1661491800000|2022-08-26 05:30:00|265.8|263|266.4|263.6|266.53|263.73|264.75|261.95|0
1661492100000|2022-08-26 05:35:00|266.53|263.73|265.74|262.94|266.67|263.87|265.74|262.94|0
1661492400000|2022-08-26 05:40:00|265.88|263.08|266.4|263.6|266.53|263.73|265.74|262.94|0
1661492700000|2022-08-26 05:45:00|266.27|263.47|265.74|262.94|266.4|263.6|265.35|262.55|0
1661493000000|2022-08-26 05:50:00|265.87|263.07|266.13|263.33|266.4|263.6|265.74|262.94|0
1661493300000|2022-08-26 05:55:00|266|263.2|265.93|263.13|266.13|263.33|265.34|262.54|0
1661493600000|2022-08-26 06:00:00|265.87|263.07|266|263.2|266|263.2|265.08|262.28|0
1661493900000|2022-08-26 06:05:00|265.86|263.06|265.34|262.54|266|263.2|264.94|262.14|0
1661494200000|2022-08-26 06:10:00|265.6|262.8|265.07|262.27|265.73|262.93|264.68|261.88|0
1661494500000|2022-08-26 06:15:00|265.2|262.4|265.73|262.93|265.73|262.93|264.55|261.75|0
1661494800000|2022-08-26 06:20:00|265.59|262.79|265.2|262.4|265.99|263.19|265.2|262.4|0
1661495100000|2022-08-26 06:25:00|265.33|262.53|265.85|263.05|265.98|263.18|265.2|262.4|0
1661495400000|2022-08-26 06:30:00|265.98|263.18|266.99|264.19|267.75|264.95|265.85|263.05|0
1661495700000|2022-08-26 06:35:00|267.12|264.32|267.38|264.58|267.64|264.84|266.72|263.92|0
1661496000000|2022-08-26 06:40:00|267.51|264.71|266.98|264.18|267.64|264.84|266.72|263.92|0
1661496300000|2022-08-26 06:45:00|266.85|264.05|266.98|264.18|267.51|264.71|266.85|264.05|0
1661496600000|2022-08-26 06:50:00|266.85|264.05|266.71|263.91|267.11|264.31|266.32|263.52|0
1661496900000|2022-08-26 06:55:00|266.85|264.05|267.24|264.44|267.5|264.7|266.71|263.91|0
1661497200000|2022-08-26 07:00:00|267.11|264.31|265.53|262.73|267.63|264.83|265.53|262.73|0
1661497500000|2022-08-26 07:05:00|265.43|262.83|266.48|263.88|266.93|264.33|265.43|262.83|0
1661497800000|2022-08-26 07:10:00|266.54|263.94|266.74|264.14|267.13|264.53|265.56|262.96|0
1661498100000|2022-08-26 07:15:00|266.8|264.2|266.34|263.74|266.8|264.2|265.81|263.21|0
1661498400000|2022-08-26 07:20:00|266.21|263.61|268.05|265.45|268.18|265.58|266.21|263.61|0
1661498700000|2022-08-26 07:25:00|268.18|265.58|268.57|265.97|269.24|266.64|267.91|265.31|0
1661499000000|2022-08-26 07:30:00|268.71|266.11|266.86|264.26|268.84|266.24|266.33|263.73|0
1661499300000|2022-08-26 07:35:00|266.73|264.13|266.2|263.6|266.73|264.13|265.8|263.2|0
1661499600000|2022-08-26 07:40:00|266.07|263.47|264.62|262.02|266.2|263.6|263.71|261.11|0
1661499900000|2022-08-26 07:45:00|264.49|261.89|265.08|262.48|265.14|262.54|264.23|261.63|0
1661500200000|2022-08-26 07:50:00|265.01|262.41|264.75|262.15|265.41|262.81|264.36|261.76|0
1661500500000|2022-08-26 07:55:00|264.81|262.21|264.75|262.15|265.4|262.8|264.09|261.49|0
1661500800000|2022-08-26 08:00:00|264.62|262.02|263.44|260.84|264.62|262.02|262.85|260.25|0
1661501100000|2022-08-26 08:05:00|263.31|260.71|263.56|260.96|263.83|261.23|262.78|260.18|0
1661501400000|2022-08-26 08:10:00|263.43|260.83|263.69|261.09|263.95|261.35|262.91|260.31|0
1661501700000|2022-08-26 08:15:00|263.82|261.22|263.43|260.83|263.95|261.35|262.78|260.18|0
1661502000000|2022-08-26 08:20:00|263.3|260.7|263.43|260.83|263.56|260.96|262.91|260.31|0
1661502300000|2022-08-26 08:25:00|263.56|260.96|262.77|260.17|263.56|260.96|262.64|260.04|0
1661502600000|2022-08-26 08:30:00|262.64|260.04|264.47|261.87|264.73|262.13|261.73|259.13|0
1661502900000|2022-08-26 08:35:00|264.6|262|264.73|262.13|264.99|262.39|264.34|261.74|0
1661503200000|2022-08-26 08:40:00|264.86|262.26|264.86|262.26|265.12|262.52|264.2|261.6|0
1661503500000|2022-08-26 08:45:00|264.99|262.39|265.38|262.78|265.9|263.3|264.73|262.13|0
1661503800000|2022-08-26 08:50:00|265.51|262.91|264.2|261.6|265.77|263.17|264.07|261.47|0
1661504100000|2022-08-26 08:55:00|264.13|261.53|263.54|260.94|264.33|261.73|263.54|260.94|0
1661504400000|2022-08-26 09:00:00|263.67|261.07|263.15|260.55|263.8|261.2|263.02|260.42|0
1661504700000|2022-08-26 09:05:00|263.02|260.42|263.93|261.33|263.93|261.33|262.62|260.02|0
1661505000000|2022-08-26 09:10:00|264.06|261.46|264.06|261.46|264.06|261.46|263.15|260.55|0
1661505300000|2022-08-26 09:15:00|264.19|261.59|263.4|260.8|264.19|261.59|262.81|260.21|0
1661505600000|2022-08-26 09:20:00|263.27|260.67|263.92|261.32|264.01|261.41|261.97|259.37|0
1661505900000|2022-08-26 09:25:00|263.85|261.25|263.39|260.79|264.57|261.97|263.13|260.53|0
1661506200000|2022-08-26 09:30:00|263.26|260.66|263|260.4|263.66|261.06|262.09|259.49|0
1661506500000|2022-08-26 09:35:00|263.13|260.53|263.65|261.05|263.78|261.18|262.87|260.27|0
1661506800000|2022-08-26 09:40:00|263.78|261.18|264.04|261.44|264.04|261.44|263.39|260.79|0
1661507100000|2022-08-26 09:45:00|263.91|261.31|262.08|259.48|264.17|261.57|262.08|259.48|0
1661507400000|2022-08-26 09:50:00|262.21|259.61|262.21|259.61|262.34|259.74|261.76|259.16|0
1661507700000|2022-08-26 09:55:00|262.14|259.54|262.79|260.19|262.79|260.19|261.82|259.22|0
1661508000000|2022-08-26 10:00:00|262.86|260.26|262.99|260.39|263.38|260.78|262.47|259.87|0
1661508300000|2022-08-26 10:05:00|263.12|260.52|262.72|260.12|263.12|260.52|262.34|259.74|0
1661508600000|2022-08-26 10:10:00|262.85|260.25|262.72|260.12|262.99|260.39|261.94|259.34|0
1661508900000|2022-08-26 10:15:00|262.85|260.25|262.98|260.38|262.98|260.38|261.94|259.34|0
1661509200000|2022-08-26 10:20:00|262.85|260.25|263.89|261.29|263.89|261.29|262.33|259.73|0
1661509500000|2022-08-26 10:25:00|263.63|261.03|263.24|260.64|264.28|261.68|263.24|260.64|0
1661509800000|2022-08-26 10:30:00|263.37|260.77|262.19|259.59|263.5|260.9|261.93|259.33|0
1661510100000|2022-08-26 10:35:00|262.32|259.72|262.12|259.52|262.32|259.72|261.41|258.81|0
1661510400000|2022-08-26 10:40:00|262.19|259.59|261.54|258.94|262.58|259.98|261.41|258.81|0
1661510700000|2022-08-26 10:45:00|261.67|259.07|262.32|259.72|262.32|259.72|261.28|258.68|0
1661511000000|2022-08-26 10:50:00|262.45|259.85|261.79|259.19|262.58|259.98|261.4|258.8|0
1661511300000|2022-08-26 10:55:00|261.92|259.32|262.44|259.84|262.57|259.97|261.27|258.67|0
1661511600000|2022-08-26 11:00:00|262.57|259.97|261.14|258.54|263.09|260.49|260.88|258.28|0
1661511900000|2022-08-26 11:05:00|261.01|258.41|261.01|258.41|261.27|258.67|260.1|257.5|0
1661512200000|2022-08-26 11:10:00|261.14|258.54|262.17|259.57|262.17|259.57|261.14|258.54|0
1661512500000|2022-08-26 11:15:00|262.04|259.44|262.69|260.09|262.75|260.15|261.91|259.31|0
1661512800000|2022-08-26 11:20:00|262.82|260.22|262.3|259.7|262.82|260.22|262.04|259.44|0
1661513100000|2022-08-26 11:25:00|262.43|259.83|262.3|259.7|262.95|260.35|261.91|259.31|0
1661513400000|2022-08-26 11:30:00|262.04|259.44|263.21|260.61|263.6|261|261.91|259.31|0
1661513700000|2022-08-26 11:35:00|263.34|260.74|264.25|261.65|264.51|261.91|263.2|260.6|0
1661514000000|2022-08-26 11:40:00|264.12|261.52|264.12|261.52|264.64|262.04|263.79|261.19|0
1661514300000|2022-08-26 11:45:00|264.25|261.65|265.03|262.43|265.16|262.56|263.98|261.38|0
1661514600000|2022-08-26 11:50:00|265.16|262.56|265.68|263.08|265.68|263.08|264.37|261.77|0
1661514900000|2022-08-26 11:55:00|265.81|263.21|265.29|262.69|266.21|263.61|264.63|262.03|0
1661515200000|2022-08-26 12:00:00|265.42|262.82|264.37|261.77|265.94|263.34|264.37|261.77|0
1661515500000|2022-08-26 12:05:00|264.43|261.83|265.15|262.55|265.28|262.68|264.37|261.77|0
1661515800000|2022-08-26 12:10:00|265.02|262.42|265.28|262.68|265.28|262.68|264.23|261.63|0
1661516100000|2022-08-26 12:15:00|265.41|262.81|265.54|262.94|265.93|263.33|265.02|262.42|0
1661516400000|2022-08-26 12:20:00|265.41|262.81|265.54|262.94|265.67|263.07|264.1|261.5|0
1661516700000|2022-08-26 12:25:00|265.67|263.07|264.62|262.02|265.67|263.07|264.36|261.76|0
1661517000000|2022-08-26 12:30:00|264.42|261.82|268.35|265.75|271.2|268.6|263.24|260.64|0
1661517300000|2022-08-26 12:35:00|268.16|265.56|268.62|266.02|268.62|266.02|265.92|263.32|0
1661517600000|2022-08-26 12:40:00|268.82|266.22|265.19|262.59|268.82|266.22|264.14|261.54|0
1661517900000|2022-08-26 12:45:00|265.06|262.46|267.94|265.34|267.94|265.34|264.93|262.33|0
1661518200000|2022-08-26 12:50:00|268.21|265.61|268.6|266|269.26|266.66|267.42|264.82|0
1661518500000|2022-08-26 12:55:00|268.73|266.13|270.98|268.38|271.24|268.64|268.47|265.87|0
1661518800000|2022-08-26 13:00:00|270.85|268.25|275.1|272.5|275.1|272.5|270.58|267.98|0
1661519100000|2022-08-26 13:05:00|275.37|272.77|277.98|275.38|279.26|276.66|275.24|272.64|0
1661519400000|2022-08-26 13:10:00|277.92|275.32|279.77|277.17|280.04|277.44|276.3|273.7|0
1661519700000|2022-08-26 13:15:00|279.83|277.23|277.3|274.7|279.9|277.3|277.03|274.43|0
1661520000000|2022-08-26 13:20:00|277.16|274.56|276.09|273.49|277.16|274.56|274.89|272.29|0
1661520300000|2022-08-26 13:25:00|275.82|273.22|272.63|270.03|276.09|273.49|271.97|269.37|0
1661520600000|2022-08-26 13:30:00|272.5|269.9|271.96|269.36|273.09|270.49|268.67|266.07|0
1661520900000|2022-08-26 13:35:00|271.83|269.23|270.9|268.3|272.89|270.29|269.32|266.72|0
1661521200000|2022-08-26 13:40:00|270.64|268.04|268.77|266.17|270.64|268.04|266.79|264.19|0
1661521500000|2022-08-26 13:45:00|268.63|266.03|266.39|263.79|269.29|266.69|266.39|263.79|0
1661521800000|2022-08-26 13:50:00|266.26|263.66|268.63|266.03|268.63|266.03|263.64|261.04|0
1661522100000|2022-08-26 13:55:00|268.37|265.77|269.29|266.69|270.22|267.62|268.3|265.7|0
1661522400000|2022-08-26 14:00:00|267.24|264.64|248.89|245.25|268.96|266.36|248.86|245.22|0
1661522700000|2022-08-26 14:05:00|247.95|244.31|270.07|266.43|270.07|266.43|247.32|243.68|0
1661523000000|2022-08-26 14:10:00|270.99|267.35|265.19|261.55|272.46|268.82|261.85|258.21|0
1661523300000|2022-08-26 14:15:00|265.32|261.68|264.92|261.28|267.03|263.39|261.4|257.76|0
1661523600000|2022-08-26 14:20:00|265.05|261.41|252.73|249.09|265.05|261.41|252.28|248.64|0
1661523900000|2022-08-26 14:25:00|252.61|248.97|245.89|242.25|253.5|249.86|243.51|239.87|0
1661524200000|2022-08-26 14:30:00|244.63|240.99|240.92|237.28|244.63|240.99|235.21|231.57|0
1661524500000|2022-08-26 14:35:00|240.42|236.78|234.77|231.13|242.34|238.7|233.07|229.43|0
1661524800000|2022-08-26 14:40:00|235.01|231.37|236.6|232.96|238.57|234.93|235.01|231.37|0
1661525100000|2022-08-26 14:45:00|236.23|232.59|240.04|236.4|240.05|236.41|235.13|231.49|0
1661525400000|2022-08-26 14:50:00|240.17|236.53|238.07|234.43|240.17|236.53|236.48|232.84|0
1661525700000|2022-08-26 14:55:00|238.19|234.55|236.31|232.67|238.19|234.55|235.37|231.73|0
1661526000000|2022-08-26 15:00:00|235.69|232.05|230.1|226.46|236.43|232.79|230.1|226.46|0
1661526300000|2022-08-26 15:05:00|229.62|225.98|228.83|225.19|231.67|228.03|226.97|223.33|0
1661526600000|2022-08-26 15:10:00|228.53|224.89|230.7|227.06|230.82|227.18|227.33|223.69|0
1661526900000|2022-08-26 15:15:00|230.58|226.94|225.45|221.81|230.94|227.3|215.47|211.83|0
1661527200000|2022-08-26 15:20:00|226.56|222.92|227.19|223.55|227.19|223.55|222.78|219.14|0
1661527500000|2022-08-26 15:25:00|227.07|223.43|227.91|224.27|229.23|225.59|225.99|222.35|0
1661527800000|2022-08-26 15:30:00|227.67|224.03|229.11|225.47|229.83|226.19|226.59|222.95|0
1661528100000|2022-08-26 15:35:00|228.87|225.23|227.78|224.14|229.59|225.95|226.82|223.18|0
1661528400000|2022-08-26 15:40:00|227.42|223.78|226.34|222.7|228.98|225.34|225.03|221.39|0
1661528700000|2022-08-26 15:45:00|226.7|223.06|229.34|225.7|229.82|226.18|226.7|223.06|0
1661529000000|2022-08-26 15:50:00|229.46|225.82|230.3|226.66|231.39|227.75|227.9|224.26|0
1661529300000|2022-08-26 15:55:00|230.42|226.78|227.29|223.65|230.42|226.78|226.81|223.17|0
1661529600000|2022-08-26 16:00:00|226.81|223.17|222.88|219.24|227.41|223.77|222.76|219.12|0
1661529900000|2022-08-26 16:05:00|223.12|219.48|224.06|220.42|224.54|220.9|222.41|218.77|0
1661530200000|2022-08-26 16:10:00|224.18|220.54|224.9|221.26|225.02|221.38|223|219.36|0
1661530500000|2022-08-26 16:15:00|224.66|221.02|222.16|218.52|224.78|221.14|220.75|217.11|0
1661530800000|2022-08-26 16:20:00|221.93|218.29|220.74|217.1|221.93|218.29|220.27|216.63|0
1661531100000|2022-08-26 16:25:00|220.63|216.99|222.16|218.52|222.28|218.64|220.04|216.4|0
1661531400000|2022-08-26 16:30:00|222.04|218.4|218.21|214.57|222.04|218.4|217.98|214.34|0
1661531700000|2022-08-26 16:35:00|218.09|214.45|220.76|217.12|221.23|217.59|218.09|214.45|0
1661532000000|2022-08-26 16:40:00|220.88|217.24|222.05|218.41|223.71|220.07|220.05|216.41|0
1661532300000|2022-08-26 16:45:00|222.17|218.53|224.18|220.54|224.18|220.54|221.46|217.82|0
1661532600000|2022-08-26 16:50:00|224.07|220.43|222.4|218.76|224.07|220.43|221.58|217.94|0
1661532900000|2022-08-26 16:55:00|222.64|219|224.42|220.78|224.77|221.13|222.64|219|0
1661533200000|2022-08-26 17:00:00|224.3|220.66|224.18|220.54|225.49|221.85|222.87|219.23|0
1661533500000|2022-08-26 17:05:00|224.06|220.42|225.13|221.49|225.84|222.2|224.06|220.42|0
1661533800000|2022-08-26 17:10:00|225.01|221.37|223.34|219.7|225.25|221.61|222.51|218.87|0
1661534100000|2022-08-26 17:15:00|223.11|219.47|222.27|218.63|224.41|220.77|221.68|218.04|0
1661534400000|2022-08-26 17:20:00|221.92|218.28|223.93|220.29|223.93|220.29|221.92|218.28|0
1661534700000|2022-08-26 17:25:00|223.87|220.23|223.22|219.58|224.88|221.24|223.22|219.58|0
1661535000000|2022-08-26 17:30:00|223.1|219.46|221.8|218.16|223.1|219.46|220.85|217.21|0
1661535300000|2022-08-26 17:35:00|222.03|218.39|220.38|216.74|222.5|218.86|220.26|216.62|0
1661535600000|2022-08-26 17:40:00|220.5|216.86|218.73|215.09|220.5|216.86|218.03|214.39|0
1661535900000|2022-08-26 17:45:00|218.85|215.21|218.97|215.33|219.67|216.03|218.26|214.62|0
1661536200000|2022-08-26 17:50:00|219.08|215.44|218.5|214.86|219.08|215.44|217.44|213.8|0
1661536500000|2022-08-26 17:55:00|218.38|214.74|218.38|214.74|218.85|215.21|217.79|214.15|0
1661536800000|2022-08-26 18:00:00|218.26|214.62|217.91|214.27|219.31|215.67|217.56|213.92|0
1661537100000|2022-08-26 18:05:00|217.79|214.15|217.2|213.56|218.61|214.97|216.74|213.1|0
1661537400000|2022-08-26 18:10:00|217.09|213.45|216.5|212.86|217.2|213.56|215.92|212.28|0
1661537700000|2022-08-26 18:15:00|216.62|212.98|213.95|210.31|216.62|212.98|213.49|209.85|0
1661538000000|2022-08-26 18:20:00|214.18|210.54|215.1|211.46|216.03|212.39|214.18|210.54|0
1661538300000|2022-08-26 18:25:00|214.99|211.35|214.42|211.82|215.4|212.8|214|210.65|0
1661538600000|2022-08-26 18:30:00|214.18|211.58|214.76|212.16|215.34|212.74|213.84|211.24|0
1661538900000|2022-08-26 18:35:00|214.65|212.05|213.6|211|215.34|212.74|212.91|210.31|0
1661539200000|2022-08-26 18:40:00|213.48|210.88|212.67|210.07|213.95|211.35|212.56|209.96|0
1661539500000|2022-08-26 18:45:00|212.79|210.19|211.98|209.38|213.94|211.34|211.64|209.04|0
1661539800000|2022-08-26 18:50:00|212.09|209.49|210.71|208.11|212.32|209.72|210.71|208.11|0
1661540100000|2022-08-26 18:55:00|210.83|208.23|210.16|207.56|211.17|208.57|207.88|205.28|0
1661540400000|2022-08-26 19:00:00|210.05|207.45|210.96|208.36|212.46|209.86|210.05|207.45|0
1661540700000|2022-08-26 19:05:00|210.85|208.25|208.44|205.84|211.65|209.05|208.1|205.5|0
1661541000000|2022-08-26 19:10:00|208.56|205.96|208.33|205.73|208.79|206.19|207.19|204.59|0
1661541300000|2022-08-26 19:15:00|208.21|205.61|210.27|207.67|211.41|208.81|208.21|205.61|0
1661541600000|2022-08-26 19:20:00|210.38|207.78|208.1|205.5|211.18|208.58|206.96|204.36|0
1661541900000|2022-08-26 19:25:00|207.98|205.38|208.55|205.95|209.81|207.21|207.19|204.59|0
1661542200000|2022-08-26 19:30:00|208.66|206.06|206.62|204.02|209.12|206.52|206.62|204.02|0
1661542500000|2022-08-26 19:35:00|206.73|204.13|206.27|203.67|207.3|204.7|205.03|202.43|0
1661542800000|2022-08-26 19:40:00|206.39|203.79|201.89|199.29|206.73|204.13|201.89|199.29|0
1661543100000|2022-08-26 19:45:00|202.23|199.63|204.38|201.78|205.28|202.68|202.23|199.63|0
1661543400000|2022-08-26 19:50:00|204.49|201.89|201.36|198.76|206.18|203.58|201.36|198.76|0
1661543700000|2022-08-26 19:55:00|201.69|199.09|201.46|198.86|204.94|202.34|201.24|198.64|0
1661544000000|2022-08-26 20:00:00|201.13|198.53|199.46|196.86|201.35|198.75|198.8|196.2|0
1661544300000|2022-08-26 20:05:00|199.35|196.75|199.9|197.3|200.01|197.41|199.13|196.53|0
1661544600000|2022-08-26 20:10:00|200.01|197.41|199.23|196.63|200.57|197.97|199.07|196.47|0
1661732700000|2022-08-29 00:25:00|183.9|181.1|184|181.2|184.22|181.42|183.69|180.89|0
1661733000000|2022-08-29 00:30:00|184.05|181.25|183.37|180.57|185.16|182.36|183.37|180.57|0
1661733300000|2022-08-29 00:35:00|183.26|180.46|184.13|181.33|184.34|181.54|183.26|180.46|0
1661733600000|2022-08-29 00:40:00|184.02|181.22|182.97|180.17|184.23|181.43|182.55|179.75|0
1661733900000|2022-08-29 00:45:00|182.87|180.07|181.71|178.91|182.97|180.17|181.29|178.49|0
1661734200000|2022-08-29 00:50:00|181.61|178.81|181.92|179.12|182.44|179.64|181.5|178.7|0
1661734500000|2022-08-29 00:55:00|181.71|178.91|180.87|178.07|181.92|179.12|180.09|177.29|0
1661734800000|2022-08-29 01:00:00|180.98|178.18|180.87|178.07|181.6|178.8|180.45|177.65|0
1661735100000|2022-08-29 01:05:00|180.97|178.17|182.54|179.74|182.54|179.74|180.77|177.97|0
1661735400000|2022-08-29 01:10:00|182.59|179.79|180.76|177.96|182.64|179.84|180.66|177.86|0
1661735700000|2022-08-29 01:15:00|180.55|177.75|180.78|177.98|181.28|178.48|180.24|177.44|0
1661736000000|2022-08-29 01:20:00|180.89|178.09|180.8|178|181.32|178.52|180.07|177.27|0
1661736300000|2022-08-29 01:25:00|180.69|177.89|180.17|177.37|181|178.2|179.44|176.64|0
1661736600000|2022-08-29 01:30:00|180.07|177.27|181.42|178.62|181.73|178.93|180.07|177.27|0
1661736900000|2022-08-29 01:35:00|181.52|178.72|181.62|178.82|181.73|178.93|180.48|177.68|0
1661737200000|2022-08-29 01:40:00|181.52|178.72|182.56|179.76|182.88|180.08|181.36|178.56|0
1661737500000|2022-08-29 01:45:00|182.67|179.87|182.35|179.55|182.67|179.87|181.93|179.13|0
1661737800000|2022-08-29 01:50:00|182.25|179.45|183.29|180.49|183.4|180.6|182.04|179.24|0
1661738100000|2022-08-29 01:55:00|183.4|180.6|183.4|180.6|183.5|180.7|182.77|179.97|0
1661738400000|2022-08-29 02:00:00|183.29|180.49|183.18|180.38|183.29|180.49|182.87|180.07|0
1661738700000|2022-08-29 02:05:00|183.29|180.49|184.34|181.54|184.97|182.17|183.29|180.49|0
1661739000000|2022-08-29 02:10:00|184.23|181.43|184.34|181.54|184.65|181.85|183.86|181.06|0
1661739300000|2022-08-29 02:15:00|184.44|181.64|184.02|181.22|184.44|181.64|183.7|180.9|0
1661739600000|2022-08-29 02:20:00|183.96|181.16|184.96|182.16|185.07|182.27|183.91|181.11|0
1661739900000|2022-08-29 02:25:00|185.07|182.27|186.02|183.22|186.55|183.75|185.07|182.27|0
1661740200000|2022-08-29 02:30:00|186.13|183.33|186.44|183.64|186.55|183.75|185.6|182.8|0
1661740500000|2022-08-29 02:35:00|186.55|183.75|186.65|183.85|186.76|183.96|186.12|183.32|0
1661740800000|2022-08-29 02:40:00|186.76|183.96|187.5|184.7|187.82|185.02|186.76|183.96|0
1661741100000|2022-08-29 02:45:00|187.71|184.91|186.54|183.74|187.71|184.91|186.54|183.74|0
1661741400000|2022-08-29 02:50:00|186.65|183.85|185.9|183.1|186.75|183.95|185.27|182.47|0
1661741700000|2022-08-29 02:55:00|185.8|183|185.9|183.1|186.11|183.31|185.58|182.78|0
1661742000000|2022-08-29 03:00:00|186.01|183.21|185.58|182.78|186.54|183.74|185.58|182.78|0
1661742300000|2022-08-29 03:05:00|185.48|182.68|186.11|183.31|186.11|183.31|185.26|182.46|0
1661742600000|2022-08-29 03:10:00|186.21|183.41|186.43|183.63|186.74|183.94|186|183.2|0
1661742900000|2022-08-29 03:15:00|186.53|183.73|186.85|184.05|187.17|184.37|186.53|183.73|0
1661743200000|2022-08-29 03:20:00|186.74|183.94|186.63|183.83|187|184.2|186.47|183.67|0
1661743500000|2022-08-29 03:25:00|186.58|183.78|186.84|184.04|187.38|184.58|186.53|183.73|0
1661743800000|2022-08-29 03:30:00|186.95|184.15|187.59|184.79|187.8|185|186.63|183.83|0
1661744100000|2022-08-29 03:35:00|187.64|184.84|187.58|184.78|187.9|185.1|187.37|184.57|0
1661744400000|2022-08-29 03:40:00|187.69|184.89|187.05|184.25|187.69|184.89|186.62|183.82|0
1661744700000|2022-08-29 03:45:00|187.16|184.36|187.37|184.57|187.47|184.67|187.05|184.25|0
1661745000000|2022-08-29 03:50:00|187.26|184.46|187.68|184.88|187.9|185.1|187.26|184.46|0
1661745300000|2022-08-29 03:55:00|187.58|184.78|188.19|185.39|188.64|185.84|187.58|184.78|0
1661745600000|2022-08-29 04:00:00|188.35|185.55|188.88|186.08|188.99|186.19|188.13|185.33|0
1661745900000|2022-08-29 04:05:00|188.77|185.97|188.66|185.86|188.88|186.08|188.24|185.44|0
1661746200000|2022-08-29 04:10:00|188.55|185.75|188.02|185.22|188.55|185.75|187.91|185.11|0
1661746500000|2022-08-29 04:15:00|187.97|185.17|186.58|183.78|188.29|185.49|186.37|183.57|0
1661746800000|2022-08-29 04:20:00|186.47|183.67|186.47|183.67|186.69|183.89|185.73|182.93|0
1661747100000|2022-08-29 04:25:00|186.36|183.56|186.31|183.51|186.58|183.78|185.94|183.14|0
1661747400000|2022-08-29 04:30:00|186.26|183.46|186.47|183.67|187|184.2|186.26|183.46|0
1661747700000|2022-08-29 04:35:00|186.36|183.56|186.25|183.45|186.84|184.04|186.04|183.24|0
1661748000000|2022-08-29 04:40:00|186.36|183.56|186.46|183.66|186.57|183.77|186.25|183.45|0
1661748300000|2022-08-29 04:45:00|186.36|183.56|185.83|183.03|186.68|183.88|185.61|182.81|0
1661748600000|2022-08-29 04:50:00|185.72|182.92|186.25|183.45|186.25|183.45|185.51|182.71|0
1661748900000|2022-08-29 04:55:00|186.14|183.34|186.67|183.87|186.78|183.98|186.14|183.34|0
1661749200000|2022-08-29 05:00:00|186.88|184.08|186.99|184.19|187.63|184.83|186.78|183.98|0
1661749500000|2022-08-29 05:05:00|186.88|184.08|186.03|183.23|187.09|184.29|185.92|183.12|0
1661749800000|2022-08-29 05:10:00|186.24|183.44|186.77|183.97|186.88|184.08|185.76|182.96|0
1661750100000|2022-08-29 05:15:00|186.66|183.86|187.09|184.29|187.19|184.39|186.45|183.65|0
1661750400000|2022-08-29 05:20:00|186.98|184.18|186.66|183.86|187.19|184.39|186.45|183.65|0
1661750700000|2022-08-29 05:25:00|186.55|183.75|186.44|183.64|186.87|184.07|186.23|183.43|0
1661751000000|2022-08-29 05:30:00|186.55|183.75|186.6|183.8|187.19|184.39|186.13|183.33|0
1661751300000|2022-08-29 05:35:00|186.55|183.75|186.12|183.32|186.97|184.17|185.91|183.11|0
1661751600000|2022-08-29 05:40:00|186.02|183.22|185.06|182.26|186.23|183.43|185.06|182.26|0
1661751900000|2022-08-29 05:45:00|185.17|182.37|184.85|182.05|185.27|182.47|184.64|181.84|0
1661752200000|2022-08-29 05:50:00|184.95|182.15|184.42|181.62|184.95|182.15|184.11|181.31|0
1661752500000|2022-08-29 05:55:00|184.32|181.52|182.53|179.73|184.32|181.52|182.42|179.62|0
1661752800000|2022-08-29 06:00:00|182.74|179.94|184.1|181.3|184.95|182.15|182.68|179.88|0
1661753100000|2022-08-29 06:05:00|184.05|181.25|186.43|183.63|187.17|184.37|183.89|181.09|0
1661753400000|2022-08-29 06:10:00|186.53|183.73|186.11|183.31|187.07|184.27|186|183.2|0
1661753700000|2022-08-29 06:15:00|186.32|183.52|186.32|183.52|187.28|184.48|186.21|183.41|0
1661754000000|2022-08-29 06:20:00|186.21|183.41|186.1|183.3|186.63|183.83|185.57|182.77|0
1661754300000|2022-08-29 06:25:00|186.15|183.35|185.15|182.35|186.85|184.05|185.04|182.24|0
1661754600000|2022-08-29 06:30:00|185.25|182.45|186.31|183.51|186.63|183.83|185.25|182.45|0
1661754900000|2022-08-29 06:35:00|186.42|183.62|187.05|184.25|187.37|184.57|185.99|183.19|0
1661755200000|2022-08-29 06:40:00|187.16|184.36|187.69|184.89|188.01|185.21|186.95|184.15|0
1661755500000|2022-08-29 06:45:00|187.8|185|185.94|183.14|188.8|186|184.65|181.85|0
1661755800000|2022-08-29 06:50:00|185.84|183.04|186.58|183.78|186.58|183.78|185.84|183.04|0
1661756100000|2022-08-29 06:55:00|186.47|183.67|188.39|185.59|188.93|186.13|186.47|183.67|0
1661756400000|2022-08-29 07:00:00|188.44|185.64|191.63|188.27|192.12|188.76|187.86|184.83|0
1661756700000|2022-08-29 07:05:00|191.79|188.43|190.05|186.93|192.1|188.98|189.9|186.82|0
1661757000000|2022-08-29 07:10:00|189.89|186.77|188.66|186.06|190.7|187.58|188.39|185.79|0
1661757300000|2022-08-29 07:15:00|188.82|186.22|186.36|183.76|189.36|186.76|186.36|183.76|0
1661757600000|2022-08-29 07:20:00|186.26|183.66|184.18|181.06|186.26|183.66|182.81|179.69|0
1661757900000|2022-08-29 07:25:00|184.08|180.96|185.98|182.86|185.98|182.86|184.08|180.96|0
1661758200000|2022-08-29 07:30:00|186.09|182.97|188.43|185.31|188.54|185.42|186.09|182.97|0
1661758500000|2022-08-29 07:35:00|188.54|185.42|190.47|187.35|190.79|187.67|188.32|185.2|0
1661758800000|2022-08-29 07:40:00|190.36|187.24|187.36|184.24|190.36|187.24|187.14|184.02|0
1661759100000|2022-08-29 07:45:00|187.25|184.13|188.1|184.98|188.32|185.2|187.04|183.92|0
1661759400000|2022-08-29 07:50:00|188|184.88|189.06|185.94|189.49|186.37|187.25|184.13|0
1661759700000|2022-08-29 07:55:00|189.01|185.89|189.81|186.69|190.35|187.23|189.01|185.89|0
1661760000000|2022-08-29 08:00:00|189.71|186.59|187.88|184.76|190.4|187.28|187.46|184.34|0
1661760300000|2022-08-29 08:05:00|187.77|184.65|187.24|184.12|187.99|184.87|186.92|183.8|0
1661760600000|2022-08-29 08:10:00|187.35|184.23|186.44|183.32|187.35|184.23|186.28|183.16|0
1661760900000|2022-08-29 08:15:00|186.49|183.37|187.87|184.75|188.09|184.97|185.85|182.73|0
1661761200000|2022-08-29 08:20:00|187.98|184.86|186.27|183.15|189.05|185.93|186.27|183.15|0
1661761500000|2022-08-29 08:25:00|186.17|183.05|186.17|183.05|186.7|183.58|185.85|182.73|0
1661761800000|2022-08-29 08:30:00|186.06|182.94|185.85|182.73|187.02|183.9|185.63|182.51|0
1661762100000|2022-08-29 08:35:00|185.63|182.51|185.21|182.09|186.37|183.25|184.57|181.45|0
1661762400000|2022-08-29 08:40:00|185.1|181.98|185.52|182.4|185.63|182.51|184.26|181.14|0
1661762700000|2022-08-29 08:45:00|185.42|182.3|186.16|183.04|186.85|183.73|185.42|182.3|0
1661763000000|2022-08-29 08:50:00|186.26|183.14|184.46|181.34|186.37|183.25|184.41|181.29|0
1661763300000|2022-08-29 08:55:00|184.57|181.45|182.56|179.44|184.99|181.87|182.56|179.44|0
1661763600000|2022-08-29 09:00:00|182.77|179.65|182.35|179.23|183.3|180.18|182.14|179.02|0
1661763900000|2022-08-29 09:05:00|182.3|179.18|183.5|180.38|184.14|181.02|182.3|179.18|0
1661764200000|2022-08-29 09:10:00|183.61|180.49|185.09|181.97|185.09|181.97|183.5|180.38|0
1661764500000|2022-08-29 09:15:00|185.3|182.18|183.82|180.7|185.4|182.28|183.61|180.49|0
1661764800000|2022-08-29 09:20:00|183.92|180.8|184.24|181.12|184.76|181.64|183.6|180.48|0
1661765100000|2022-08-29 09:25:00|184.13|181.01|184.44|181.32|185.4|182.28|183.97|180.85|0
1661765400000|2022-08-29 09:30:00|184.34|181.22|183.49|180.37|184.97|181.85|183.18|180.06|0
1661765700000|2022-08-29 09:35:00|183.6|180.48|182.55|179.43|184.02|180.9|182.44|179.32|0
1661766000000|2022-08-29 09:40:00|182.44|179.32|182.96|179.84|183.17|180.05|182.39|179.27|0
1661766300000|2022-08-29 09:45:00|182.75|179.63|181.7|178.58|182.86|179.74|181.49|178.37|0
1661766600000|2022-08-29 09:50:00|181.81|178.69|182.75|179.63|182.96|179.84|181.6|178.48|0
1661766900000|2022-08-29 09:55:00|182.85|179.73|184.69|181.57|185.17|182.05|182.85|179.73|0
1661767200000|2022-08-29 10:00:00|184.64|181.52|184.59|181.47|185.28|182.16|184.32|181.2|0
1661767500000|2022-08-29 10:05:00|184.64|181.52|184.32|181.2|184.75|181.63|184.01|180.89|0
1661767800000|2022-08-29 10:10:00|184.22|181.1|183.05|179.93|184.74|181.62|182.53|179.41|0
1661768100000|2022-08-29 10:15:00|182.79|179.67|184.11|180.99|184.32|181.2|182.79|179.67|0
1661768400000|2022-08-29 10:20:00|184|180.88|184.84|181.72|185.06|181.94|183.68|180.56|0
1661768700000|2022-08-29 10:25:00|184.95|181.83|183.68|180.56|185.05|181.93|182.94|179.82|0
1661769000000|2022-08-29 10:30:00|183.79|180.67|185.69|182.57|185.79|182.67|183.79|180.67|0
1661769300000|2022-08-29 10:35:00|185.79|182.67|185.26|182.14|186|182.88|184.41|181.29|0
1661769600000|2022-08-29 10:40:00|185.37|182.25|184.83|181.71|185.79|182.67|184.73|181.61|0
1661769900000|2022-08-29 10:45:00|184.94|181.82|185.36|182.24|185.79|182.67|184.94|181.82|0
1661770200000|2022-08-29 10:50:00|185.47|182.35|186|182.88|186|182.88|184.83|181.71|0
1661770500000|2022-08-29 10:55:00|185.89|182.77|183.46|180.34|185.89|182.77|183.35|180.23|0
1661770800000|2022-08-29 11:00:00|183.56|180.44|183.03|179.91|184.14|181.02|182.93|179.81|0
1661771100000|2022-08-29 11:05:00|183.14|180.02|181.77|178.65|183.14|180.02|181.46|178.34|0
1661771400000|2022-08-29 11:10:00|181.88|178.76|183.48|180.36|183.82|180.7|180.29|177.17|0
1661771700000|2022-08-29 11:15:00|183.37|180.25|182.84|179.72|183.9|180.78|182.53|179.41|0
1661772000000|2022-08-29 11:20:00|182.95|179.83|184|180.88|184.16|181.04|182.63|179.51|0
1661772300000|2022-08-29 11:25:00|183.89|180.77|183.05|179.93|184.1|180.98|182.95|179.83|0
1661772600000|2022-08-29 11:30:00|183.26|180.14|182.79|180.19|183.89|181.24|182.47|179.51|0
1661772900000|2022-08-29 11:35:00|182.68|180.08|183.63|181.03|183.94|181.34|182.68|180.08|0
1661773200000|2022-08-29 11:40:00|183.78|181.18|184.08|181.48|184.36|181.76|183.2|180.6|0
1661773500000|2022-08-29 11:45:00|184.03|181.43|185.46|182.86|185.56|182.96|183.98|181.38|0
1661773800000|2022-08-29 11:50:00|185.67|183.07|184.61|182.01|185.67|183.07|184.4|181.8|0
1661774100000|2022-08-29 11:55:00|184.66|182.06|185.98|183.38|185.98|183.38|184.66|182.06|0
1661774400000|2022-08-29 12:00:00|185.77|183.17|185.24|182.64|185.87|183.27|184.6|182|0
1661774700000|2022-08-29 12:05:00|185.45|182.85|184.81|182.21|186.08|183.48|184.81|182.21|0
1661775000000|2022-08-29 12:10:00|184.92|182.32|184.07|181.47|184.92|182.32|183.65|181.05|0
1661775300000|2022-08-29 12:15:00|184.18|181.58|184.91|182.31|185.02|182.42|183.86|181.26|0
1661775600000|2022-08-29 12:20:00|185.23|182.63|186.08|183.48|186.18|183.58|185.23|182.63|0
1661775900000|2022-08-29 12:25:00|186.18|183.58|187.24|184.64|187.24|184.64|186.18|183.58|0
1661776200000|2022-08-29 12:30:00|187.14|184.54|188.73|186.13|188.84|186.24|187.03|184.43|0
1661776500000|2022-08-29 12:35:00|188.84|186.24|188.41|185.81|190.02|187.42|187.77|185.17|0
1661776800000|2022-08-29 12:40:00|188.52|185.92|186.88|183.76|188.67|185.92|186.02|182.9|0
1661777100000|2022-08-29 12:45:00|186.99|183.87|187.09|183.97|187.95|184.83|186.88|183.76|0
1661777400000|2022-08-29 12:50:00|187.2|184.08|186.45|183.33|187.62|184.5|186.24|183.12|0
1661777700000|2022-08-29 12:55:00|186.34|183.22|186.24|183.12|186.98|183.86|186.13|183.01|0
1661778000000|2022-08-29 13:00:00|186.34|183.22|186.45|183.33|187.09|183.97|185.81|182.69|0
1661778300000|2022-08-29 13:05:00|186.66|183.54|187.51|184.39|187.67|184.55|186.55|183.43|0
1661778600000|2022-08-29 13:10:00|187.61|184.49|186.02|182.9|188.36|185.24|185.49|182.37|0
1661778900000|2022-08-29 13:15:00|186.12|183|187.72|184.6|188.04|184.92|185.7|182.58|0
1661779200000|2022-08-29 13:20:00|187.82|184.7|188.57|185.45|188.89|185.77|187.72|184.6|0
1661779500000|2022-08-29 13:25:00|188.25|185.13|187.39|184.27|188.35|185.23|187.18|184.06|0
1661779800000|2022-08-29 13:30:00|186.65|183.53|190.56|187.96|190.88|188.28|184.16|181.56|0
1661780100000|2022-08-29 13:35:00|191.1|188.5|190.13|187.53|192.61|190.01|189.38|186.78|0
1661780400000|2022-08-29 13:40:00|189.91|187.31|190.77|188.17|193.59|190.99|189.7|187.1|0
1661780700000|2022-08-29 13:45:00|190.88|188.28|187.9|185.3|191.31|188.71|187.76|185.16|0
1661781000000|2022-08-29 13:50:00|187.79|185.19|191.96|189.36|192.39|189.79|187.79|185.19|0
1661781300000|2022-08-29 13:55:00|192.18|189.58|188.08|185.48|195.87|193.27|187.87|185.27|0
1661781600000|2022-08-29 14:00:00|187.87|185.27|187.92|185.32|188.62|186.02|186.58|183.98|0
1661781900000|2022-08-29 14:05:00|187.81|185.21|189.1|186.5|190.18|187.58|187.07|184.47|0
1661782200000|2022-08-29 14:10:00|188.99|186.39|190.06|187.46|192.01|189.41|188.56|185.96|0
1661782500000|2022-08-29 14:15:00|189.85|187.25|194.29|191.69|194.84|192.24|189.63|187.03|0
1661782800000|2022-08-29 14:20:00|194.18|191.58|194.07|191.47|195.28|192.68|193.42|190.82|0
1661783100000|2022-08-29 14:25:00|193.85|191.25|190.33|187.73|194.95|192.35|190.33|187.73|0
1661783400000|2022-08-29 14:30:00|190|187.4|188.07|185.47|192.49|189.89|187.32|184.72|0
1661783700000|2022-08-29 14:35:00|187.96|185.36|184.96|182.36|188.17|185.57|184.1|181.5|0
1661784000000|2022-08-29 14:40:00|184.85|182.25|185.49|182.89|186.02|183.42|183.37|180.77|0
1661784300000|2022-08-29 14:45:00|186.02|183.42|184.85|182.25|186.44|183.84|183.89|181.29|0
1661784600000|2022-08-29 14:50:00|185.38|182.78|181.99|179.39|185.38|182.78|181.05|178.45|0
1661784900000|2022-08-29 14:55:00|181.89|179.29|181.89|179.29|182.41|179.81|180.63|178.03|0
1661785200000|2022-08-29 15:00:00|181.36|178.76|183.97|181.37|184.61|182.01|181.23|178.63|0
1661785500000|2022-08-29 15:05:00|183.76|181.16|182.81|180.21|184.19|181.59|180.39|177.79|0
1661785800000|2022-08-29 15:10:00|183.02|180.42|182.28|179.68|183.34|180.74|180.71|178.11|0
1661786100000|2022-08-29 15:15:00|181.96|179.36|183.44|180.84|183.97|181.37|181.96|179.36|0
1661786400000|2022-08-29 15:20:00|183.54|180.94|184.44|181.84|187.07|184.47|182.85|180.25|0
1661786700000|2022-08-29 15:25:00|184.55|181.95|183.28|180.68|185.61|183.01|182.85|180.25|0
1661787000000|2022-08-29 15:30:00|183.38|180.78|186.79|184.19|187.54|184.94|182.01|179.41|0
1661787300000|2022-08-29 15:35:00|186.84|184.24|186.68|184.08|188.93|186.33|185.18|182.58|0
1661787600000|2022-08-29 15:40:00|186.36|183.76|183.06|180.46|186.46|183.86|183.06|180.46|0
1661787900000|2022-08-29 15:45:00|183.27|180.67|186.78|184.18|186.89|184.29|182.85|180.25|0
1661788200000|2022-08-29 15:50:00|186.89|184.29|187.31|184.71|187.85|185.25|185.92|183.32|0
1661788500000|2022-08-29 15:55:00|187.53|184.93|188.39|185.79|189.03|186.43|187.21|184.61|0
1661788800000|2022-08-29 16:00:00|188.6|186|191.85|189.25|191.9|189.3|188.28|185.68|0
1661789100000|2022-08-29 16:05:00|191.63|189.03|190.98|188.38|192.61|190.01|190.43|187.83|0
1661789400000|2022-08-29 16:10:00|190.87|188.27|190.65|188.05|192.17|189.57|189.46|186.86|0
1661789700000|2022-08-29 16:15:00|190.54|187.94|191.52|188.92|193.04|190.44|190.54|187.94|0
1661790000000|2022-08-29 16:20:00|191.41|188.81|190.21|187.61|192.06|189.46|189.99|187.39|0
1661790300000|2022-08-29 16:25:00|190.32|187.72|190.53|187.93|191.4|188.8|189.67|187.07|0
1661790600000|2022-08-29 16:30:00|190.43|187.83|187.94|185.34|190.43|187.83|187.62|185.02|0
1661790900000|2022-08-29 16:35:00|187.83|185.23|188.8|186.2|189.12|186.52|187.3|184.7|0
1661791200000|2022-08-29 16:40:00|188.69|186.09|190.64|188.04|190.74|188.14|188.69|186.09|0
1661791500000|2022-08-29 16:45:00|190.85|188.25|194.34|191.74|194.67|192.07|190.09|187.49|0
1661791800000|2022-08-29 16:50:00|194.45|191.85|196.95|194.35|198.64|196.04|194.01|191.41|0
1661792100000|2022-08-29 16:55:00|196.84|194.24|194.86|192.26|196.84|194.24|194.64|192.04|0
1661792400000|2022-08-29 17:00:00|194.97|192.37|195.29|192.69|197.06|194.46|194.97|192.37|0
1661792700000|2022-08-29 17:05:00|195.4|192.8|196.28|193.68|197.27|194.67|195.29|192.69|0
1661793000000|2022-08-29 17:10:00|196.39|193.79|195.18|192.58|196.83|194.23|194.19|191.59|0
1661793300000|2022-08-29 17:15:00|195.07|192.47|192.44|189.84|195.29|192.69|191.57|188.97|0
1661793600000|2022-08-29 17:20:00|192.55|189.95|192.22|189.62|193.53|190.93|191.62|189.02|0
1661793900000|2022-08-29 17:25:00|192.33|189.73|194.07|191.47|194.18|191.58|191.68|189.08|0
1661794200000|2022-08-29 17:30:00|193.75|191.15|196.05|193.45|196.05|193.45|193.64|191.04|0
1661794500000|2022-08-29 17:35:00|195.94|193.34|195.83|193.23|196.82|194.22|195.39|192.79|0
1661794800000|2022-08-29 17:40:00|195.72|193.12|198.7|196.1|199.03|196.43|195.06|192.46|0
1661795100000|2022-08-29 17:45:00|198.92|196.32|195.93|193.33|200.14|197.54|195.82|193.22|0
1661795400000|2022-08-29 17:50:00|195.71|193.11|195.93|193.33|197.03|194.43|195.6|193|0
1661795700000|2022-08-29 17:55:00|196.04|193.44|195.61|193.01|196.81|194.21|194.84|192.24|0
1661796000000|2022-08-29 18:00:00|195.72|193.12|193.52|190.92|195.83|193.23|193.41|190.81|0
1661796300000|2022-08-29 18:05:00|193.63|191.03|193.63|191.03|195.06|192.46|193.19|190.59|0
1661796600000|2022-08-29 18:10:00|193.19|190.59|192.21|189.61|194.18|191.58|191.99|189.39|0
1661796900000|2022-08-29 18:15:00|191.99|189.39|190.46|187.86|192.21|189.61|190.14|187.54|0
1661797200000|2022-08-29 18:20:00|190.57|187.97|190.68|188.08|190.9|188.3|189.81|187.21|0
1661797500000|2022-08-29 18:25:00|190.84|188.24|191|188.4|192.42|189.82|190.84|188.24|0
1661797800000|2022-08-29 18:30:00|191.11|188.51|192.41|189.81|192.52|189.92|190.45|187.85|0
1661798100000|2022-08-29 18:35:00|192.52|189.92|193.07|190.47|194.16|191.56|192.52|189.92|0
1661798400000|2022-08-29 18:40:00|193.18|190.58|194.05|191.45|194.27|191.67|193.07|190.47|0
1661798700000|2022-08-29 18:45:00|193.94|191.34|193.06|190.46|194.05|191.45|192.73|190.13|0
1661799000000|2022-08-29 18:50:00|192.73|190.13|191.42|188.82|193.06|190.46|191.2|188.6|0
1661799300000|2022-08-29 18:55:00|191.64|189.04|192.73|190.13|193.06|190.46|188.6|186|0
1661799600000|2022-08-29 19:00:00|192.51|189.91|195.03|192.43|197.02|194.42|192.51|189.91|0
1661799900000|2022-08-29 19:05:00|194.7|192.1|193.6|191|195.03|192.43|192.29|189.69|0
1661800200000|2022-08-29 19:10:00|193.82|191.22|196.63|194.03|197.08|194.48|192.4|189.8|0
1661800500000|2022-08-29 19:15:00|196.52|193.92|194.98|192.38|197.52|194.92|194.65|192.05|0
1661800800000|2022-08-29 19:20:00|194.76|192.16|194.54|191.94|194.98|192.38|193.77|191.17|0
1661801100000|2022-08-29 19:25:00|194.43|191.83|192.24|189.64|194.43|191.83|191.91|189.31|0
1661801400000|2022-08-29 19:30:00|192.13|189.53|192.67|190.07|193.44|190.84|190.83|188.23|0
1661801700000|2022-08-29 19:35:00|192.89|190.29|194.09|191.49|194.2|191.6|192.45|189.85|0
1661802000000|2022-08-29 19:40:00|193.98|191.38|193.98|191.38|194.75|192.15|192.56|189.96|0
1661802300000|2022-08-29 19:45:00|193.65|191.05|191.47|188.87|193.65|191.05|190.49|187.89|0
1661802600000|2022-08-29 19:50:00|191.36|188.76|188.44|185.84|191.36|188.76|187.69|185.09|0
1661802900000|2022-08-29 19:55:00|188.33|185.73|185.55|182.95|188.44|185.84|184.8|182.2|0
1661803200000|2022-08-29 20:00:00|185.7|183.1|185.72|183.12|186.56|183.96|184.16|181.56|0
1661803500000|2022-08-29 20:05:00|185.82|183.22|184.54|181.94|185.82|183.22|184.54|181.94|0
1661803800000|2022-08-29 20:10:00|184.65|182.05|184.97|182.37|185.39|182.79|184.65|182.05|0
1661804100000|2022-08-29 20:15:00|184.96|182.16|184.85|182.05|185.28|182.48|184.53|181.73|0
1661804400000|2022-08-29 20:20:00|184.96|182.16|184.64|181.84|185.17|182.37|184.64|181.84|0
1661804700000|2022-08-29 20:25:00|184.53|181.73|184.63|181.83|184.95|182.15|184.53|181.73|0
1661805000000|2022-08-29 20:30:00|184.74|181.94|184.95|182.15|184.95|182.15|184.53|181.73|0
1661805300000|2022-08-29 20:35:00|185.06|182.26|185.37|182.57|185.37|182.57|184.84|182.04|0
1661805600000|2022-08-29 20:40:00|185.27|182.47|186.01|183.21|186.12|183.32|185.16|182.36|0
1661805900000|2022-08-29 20:45:00|186.12|183.32|187.24|184.44|187.35|184.55|186.01|183.21|0
1661806200000|2022-08-29 20:50:00|187.35|184.55|187.24|184.44|187.46|184.66|187.14|184.34|0
1661806500000|2022-08-29 20:55:00|187.46|184.66|187.56|184.76|187.56|184.76|187.24|184.44|0
1661806800000|2022-08-29 21:00:00|187.47|184.67|187.35|184.55|187.51|184.71|187.26|184.46|0
1661807100000|2022-08-29 21:05:00|187.25|184.45|187.16|184.36|187.29|184.49|187.13|184.33|0
1661807400000|2022-08-29 21:10:00|187.13|184.33|187.1|184.3|187.26|184.46|187.1|184.3|0
1661807700000|2022-08-29 21:15:00|187.11|184.31|187.08|184.28|187.16|184.36|187.03|184.23|0
1661808000000|2022-08-29 21:20:00|187.11|184.31|187.3|184.5|187.3|184.5|187.11|184.31|0
1661808300000|2022-08-29 21:25:00|187.34|184.54|187.28|184.48|187.34|184.54|187.22|184.42|0
1661808600000|2022-08-29 21:30:00|187.31|184.51|187.28|184.48|187.31|184.51|187.2|184.4|0
1661808900000|2022-08-29 21:35:00|187.29|184.49|187.29|184.49|187.29|184.49|187.24|184.44|0
1661809200000|2022-08-29 21:40:00|187.28|184.48|187.21|184.41|187.38|184.58|187.12|184.32|0
1661809500000|2022-08-29 21:45:00|187.24|184.44|187.05|184.25|187.26|184.46|187.05|184.25|0
1661809800000|2022-08-29 21:50:00|186.99|184.19|187.13|184.33|187.14|184.34|186.99|184.19|0
1661810100000|2022-08-29 21:55:00|187.11|184.31|187.2|184.4|187.3|184.5|187.05|184.25|0
1661810400000|2022-08-29 22:00:00|187.53|184.73|188.02|185.22|188.02|185.22|187.27|184.47|0
1661810700000|2022-08-29 22:05:00|188.12|185.32|187.74|184.94|188.34|185.54|187.48|184.68|0
1661811000000|2022-08-29 22:10:00|187.8|185|187.58|184.78|188.23|185.43|187.48|184.68|0
1661811300000|2022-08-29 22:15:00|187.69|184.89|187.8|185|188.01|185.21|187.69|184.89|0
1661811600000|2022-08-29 22:20:00|187.37|184.57|187.47|184.67|187.69|184.89|187.05|184.25|0
1661811900000|2022-08-29 22:25:00|187.42|184.62|186.83|184.03|187.79|184.99|186.83|184.03|0
1661812200000|2022-08-29 22:30:00|187.04|184.24|187.15|184.35|187.25|184.45|186.72|183.92|0
1661812500000|2022-08-29 22:35:00|187.04|184.24|187.04|184.24|187.15|184.35|186.93|184.13|0
1661812800000|2022-08-29 22:40:00|187.14|184.34|187.14|184.34|187.14|184.34|187.03|184.23|0
1661813100000|2022-08-29 22:45:00|187.03|184.23|187.03|184.23|187.25|184.45|187.03|184.23|0
1661813400000|2022-08-29 22:50:00|186.92|184.12|186.92|184.12|187.14|184.34|186.82|184.02|0
1661813700000|2022-08-29 22:55:00|186.82|184.02|187.03|184.23|187.03|184.23|186.82|184.02|0
1661814000000|2022-08-29 23:00:00|187.14|184.34|187.03|184.23|187.35|184.55|187.03|184.23|0
1661814300000|2022-08-29 23:05:00|186.92|184.12|186.38|183.58|186.92|184.12|185.96|183.16|0
1661814600000|2022-08-29 23:10:00|186.49|183.69|186.7|183.9|186.81|184.01|186.27|183.47|0
1661814900000|2022-08-29 23:15:00|186.59|183.79|186.91|184.11|187.13|184.33|186.59|183.79|0
1661815200000|2022-08-29 23:20:00|187.02|184.22|187.55|184.75|187.55|184.75|187.02|184.22|0
1661815500000|2022-08-29 23:25:00|187.77|184.97|187.77|184.97|187.98|185.18|187.66|184.86|0
1661815800000|2022-08-29 23:30:00|187.82|185.02|187.76|184.96|187.98|185.18|187.34|184.54|0
1661816100000|2022-08-29 23:35:00|187.87|185.07|188.08|185.28|188.3|185.5|187.76|184.96|0
1661816400000|2022-08-29 23:40:00|188.19|185.39|189.59|186.79|189.7|186.9|188.19|185.39|0
1661816700000|2022-08-29 23:45:00|189.48|186.68|189.69|186.89|190.67|187.87|189.48|186.68|0
1661817000000|2022-08-29 23:50:00|189.8|187|189.37|186.57|190.13|187.33|189.26|186.46|0
1661817300000|2022-08-29 23:55:00|189.48|186.68|190.01|187.21|190.45|187.65|189.48|186.68|0
1661817600000|2022-08-30 00:00:00|189.91|187.11|188.18|185.38|190.45|187.65|187.96|185.16|0
1661817900000|2022-08-30 00:05:00|188.29|185.49|188.71|185.91|189.69|186.89|188.29|185.49|0
1661818200000|2022-08-30 00:10:00|188.82|186.02|187.75|184.95|189.25|186.45|187.64|184.84|0
1661818500000|2022-08-30 00:15:00|187.85|185.05|186.46|183.66|188.82|186.02|186.46|183.66|0
1661818800000|2022-08-30 00:20:00|186.57|183.77|186.35|183.55|186.57|183.77|185.6|182.8|0
1661819100000|2022-08-30 00:25:00|186.14|183.34|186.35|183.55|186.67|183.87|185.92|183.12|0
1661819400000|2022-08-30 00:30:00|186.24|183.44|185.39|182.59|186.67|183.87|185.17|182.37|0
1661819700000|2022-08-30 00:35:00|185.28|182.48|184.21|181.41|185.28|182.48|183.79|180.99|0
1661820000000|2022-08-30 00:40:00|184.11|181.31|184.96|182.16|185.11|182.31|184|181.2|0
1661820300000|2022-08-30 00:45:00|185.06|182.26|185.91|183.11|186.34|183.54|184.96|182.16|0
1661820600000|2022-08-30 00:50:00|186.02|183.22|186.55|183.75|186.76|183.96|185.91|183.11|0
1661820900000|2022-08-30 00:55:00|186.66|183.86|186.76|183.96|186.98|184.18|186.23|183.43|0
1661821200000|2022-08-30 01:00:00|186.65|183.85|186.65|183.85|186.92|184.12|186.44|183.64|0
1661821500000|2022-08-30 01:05:00|186.76|183.96|188.15|185.35|188.15|185.35|186.76|183.96|0
1661821800000|2022-08-30 01:10:00|188.04|185.24|188.15|185.35|188.47|185.67|187.72|184.92|0
1661822100000|2022-08-30 01:15:00|188.2|185.4|189.01|186.21|189.22|186.42|188.04|185.24|0
1661822400000|2022-08-30 01:20:00|189.06|186.26|189.44|186.64|189.87|187.07|189.01|186.21|0
1661822700000|2022-08-30 01:25:00|189.54|186.74|189.11|186.31|189.65|186.85|188.68|185.88|0
1661823000000|2022-08-30 01:30:00|188.89|186.09|188.35|185.55|189|186.2|187.93|185.13|0
1661823300000|2022-08-30 01:35:00|188.3|185.5|188.24|185.44|188.78|185.98|188.24|185.44|0
1661823600000|2022-08-30 01:40:00|188.35|185.55|187.06|184.26|188.46|185.66|186.74|183.94|0
1661823900000|2022-08-30 01:45:00|187.01|184.21|185.99|183.19|187.17|184.37|185.99|183.19|0
1661824200000|2022-08-30 01:50:00|186.1|183.3|185.67|182.87|186.1|183.3|184.71|181.91|0
1661824500000|2022-08-30 01:55:00|185.78|182.98|185.45|182.65|186.1|183.3|185.24|182.44|0
1661824800000|2022-08-30 02:00:00|185.35|182.55|184.33|181.53|185.67|182.87|184.07|181.27|0
1661825100000|2022-08-30 02:05:00|184.28|181.48|185.13|182.33|185.24|182.44|184.18|181.38|0
1661825400000|2022-08-30 02:10:00|185.18|182.38|185.34|182.54|185.77|182.97|184.92|182.12|0
1661825700000|2022-08-30 02:15:00|185.23|182.43|185.55|182.75|185.55|182.75|183.85|181.05|0
1661826000000|2022-08-30 02:20:00|185.66|182.86|186.51|183.71|186.51|183.71|185.45|182.65|0
1661826300000|2022-08-30 02:25:00|186.4|183.6|186.19|183.39|186.51|183.71|185.76|182.96|0
1661826600000|2022-08-30 02:30:00|186.13|183.33|186.19|183.39|186.4|183.6|185.55|182.75|0
1661826900000|2022-08-30 02:35:00|186.29|183.49|186.88|184.08|187.04|184.24|186.08|183.28|0
1661827200000|2022-08-30 02:40:00|187.04|184.24|186.72|183.92|187.25|184.45|186.5|183.7|0
1661827500000|2022-08-30 02:45:00|186.45|183.65|187.25|184.45|187.25|184.45|186.18|183.38|0
1661827800000|2022-08-30 02:50:00|187.36|184.56|187.67|184.87|187.89|185.09|187.03|184.23|0
1661828100000|2022-08-30 02:55:00|187.78|184.98|187.67|184.87|188|185.2|187.35|184.55|0
1661828400000|2022-08-30 03:00:00|187.57|184.77|187.46|184.66|187.57|184.77|187.24|184.44|0
1661828700000|2022-08-30 03:05:00|187.35|184.55|187.13|184.33|187.35|184.55|186.86|184.06|0
1661829000000|2022-08-30 03:10:00|187.03|184.23|186.7|183.9|187.24|184.44|186.7|183.9|0
1661829300000|2022-08-30 03:15:00|186.59|183.79|186.59|183.79|187.13|184.33|186.38|183.58|0
1661829600000|2022-08-30 03:20:00|186.7|183.9|187.77|184.97|187.98|185.18|186.7|183.9|0
1661829900000|2022-08-30 03:25:00|187.88|185.08|188.09|185.29|188.09|185.29|187.55|184.75|0
1661830200000|2022-08-30 03:30:00|188.2|185.4|187.76|184.96|188.2|185.4|187.66|184.86|0
1661830500000|2022-08-30 03:35:00|187.82|185.02|188.24|185.44|188.84|186.04|187.82|185.02|0
1661830800000|2022-08-30 03:40:00|188.3|185.5|189.27|186.47|189.7|186.9|188.3|185.5|0
1661831100000|2022-08-30 03:45:00|189.37|186.57|189.16|186.36|189.48|186.68|189.05|186.25|0
1661831400000|2022-08-30 03:50:00|189.05|186.25|189.48|186.68|189.48|186.68|188.83|186.03|0
1661831700000|2022-08-30 03:55:00|189.59|186.79|189.8|187|189.8|187|189.26|186.46|0
1661832000000|2022-08-30 04:00:00|189.69|186.89|189.69|186.89|189.96|187.16|189.47|186.67|0
1661832300000|2022-08-30 04:05:00|189.58|186.78|189.41|186.61|189.58|186.78|189.36|186.56|0
1661832600000|2022-08-30 04:10:00|189.36|186.56|189.58|186.78|189.79|186.99|189.31|186.51|0
1661832900000|2022-08-30 04:15:00|189.47|186.67|190.98|188.18|190.98|188.18|189.36|186.56|0
1661833200000|2022-08-30 04:20:00|190.87|188.07|191.2|188.4|192.07|189.27|190.87|188.07|0
1661833500000|2022-08-30 04:25:00|191.3|188.5|191.63|188.83|191.63|188.83|191.2|188.4|0
1661833800000|2022-08-30 04:30:00|191.52|188.72|192.33|189.53|192.44|189.64|191.52|188.72|0
1661834100000|2022-08-30 04:35:00|192.28|189.48|192.93|190.13|192.93|190.13|191.84|189.04|0
1661834400000|2022-08-30 04:40:00|192.82|190.02|191.95|189.15|192.93|190.13|191.95|189.15|0
1661834700000|2022-08-30 04:45:00|192|189.2|192.05|189.25|192.38|189.58|191.95|189.15|0
1661835000000|2022-08-30 04:50:00|192|189.2|191.29|188.49|192|189.2|191.29|188.49|0
1661835300000|2022-08-30 04:55:00|191.23|188.43|191.51|188.71|191.62|188.82|191.13|188.33|0
1661835600000|2022-08-30 05:00:00|191.61|188.81|190.64|187.84|191.72|188.92|190.64|187.84|0
1661835900000|2022-08-30 05:05:00|190.74|187.94|191.39|188.59|191.39|188.59|190.64|187.84|0
1661836200000|2022-08-30 05:10:00|191.45|188.65|191.93|189.13|191.93|189.13|190.96|188.16|0
1661836500000|2022-08-30 05:15:00|192.04|189.24|191.17|188.37|192.04|189.24|190.85|188.05|0
1661836800000|2022-08-30 05:20:00|191.06|188.26|191.06|188.26|191.5|188.7|190.52|187.72|0
1661837100000|2022-08-30 05:25:00|190.95|188.15|190.14|187.34|190.95|188.15|189.98|187.18|0
1661837400000|2022-08-30 05:30:00|190.08|187.28|190.62|187.82|190.73|187.93|189.98|187.18|0
1661837700000|2022-08-30 05:35:00|190.73|187.93|190.73|187.93|190.95|188.15|190.3|187.5|0
1661838000000|2022-08-30 05:40:00|190.84|188.04|190.51|187.71|191.16|188.36|190.19|187.39|0
1661838300000|2022-08-30 05:45:00|190.56|187.76|190.07|187.27|190.62|187.82|190.07|187.27|0
1661838600000|2022-08-30 05:50:00|190.02|187.22|190.23|187.43|190.29|187.49|189.53|186.73|0
1661838900000|2022-08-30 05:55:00|190.29|187.49|191.15|188.35|191.26|188.46|190.23|187.43|0
1661839200000|2022-08-30 06:00:00|191.1|188.3|190.39|187.59|191.59|188.79|189.96|187.16|0
1661839500000|2022-08-30 06:05:00|190.28|187.48|189.79|186.99|190.93|188.13|189.74|186.94|0
1661839800000|2022-08-30 06:10:00|189.96|187.16|189.9|187.1|190.39|187.59|189.25|186.45|0
1661840100000|2022-08-30 06:15:00|189.85|187.05|189.74|186.94|190.17|187.37|188.77|185.97|0
1661840400000|2022-08-30 06:20:00|189.85|187.05|191.25|188.45|191.25|188.45|189.57|186.77|0
1661840700000|2022-08-30 06:25:00|191.19|188.39|190.82|188.02|191.19|188.39|190.38|187.58|0
1661841000000|2022-08-30 06:30:00|190.71|187.91|189.95|187.15|191.14|188.34|189.95|187.15|0
1661841300000|2022-08-30 06:35:00|189.84|187.04|189.73|186.93|190.16|187.36|189.08|186.28|0
1661841600000|2022-08-30 06:40:00|189.84|187.04|191.35|188.55|191.79|188.99|189.73|186.93|0
1661841900000|2022-08-30 06:45:00|191.24|188.44|190.48|187.68|191.68|188.88|190.27|187.47|0
1661842200000|2022-08-30 06:50:00|190.59|187.79|190.31|187.51|190.59|187.79|189.4|186.6|0
1661842500000|2022-08-30 06:55:00|190.37|187.57|191.34|188.54|192|189.2|190.37|187.57|0
1661842800000|2022-08-30 07:00:00|191.02|188.22|191.34|188.54|191.89|189.09|190.26|187.46|0
1661843100000|2022-08-30 07:05:00|191.08|188.48|192.33|189.73|192.98|190.38|189.88|187.28|0
1661843400000|2022-08-30 07:10:00|192.44|189.84|192.87|190.27|193.2|190.6|191.78|189.18|0
1661843700000|2022-08-30 07:15:00|192.98|190.38|194.56|191.96|195.17|192.57|192.43|189.83|0
1661844000000|2022-08-30 07:20:00|194.78|192.18|194.45|191.85|194.95|192.35|193.85|191.25|0
1661844300000|2022-08-30 07:25:00|194.51|191.91|194.23|191.63|194.84|192.24|193.52|190.92|0
1661844600000|2022-08-30 07:30:00|193.96|191.36|196.38|193.78|196.49|193.89|193.85|191.25|0
1661844900000|2022-08-30 07:35:00|196.71|194.11|196.59|193.99|197.09|194.49|195.93|193.33|0
1661845200000|2022-08-30 07:40:00|196.48|193.88|197.7|195.1|197.7|195.1|196.26|193.66|0
1661845500000|2022-08-30 07:45:00|197.81|195.21|198.7|196.1|198.7|196.1|196.7|194.1|0
1661845800000|2022-08-30 07:50:00|198.58|195.98|197.8|195.2|199.25|196.65|197.8|195.2|0
1661846100000|2022-08-30 07:55:00|197.92|195.32|196.92|194.32|197.92|195.32|196.47|193.87|0
1661846400000|2022-08-30 08:00:00|196.75|194.15|201.37|198.77|202.38|199.78|196.75|194.15|0
1661846700000|2022-08-30 08:05:00|201.2|198.6|202.21|199.61|202.49|199.89|201.14|198.54|0
1661847000000|2022-08-30 08:10:00|202.26|199.66|201.91|199.31|202.6|200|197.12|194.52|0
1661847300000|2022-08-30 08:15:00|202.02|199.42|203.47|200.87|203.48|200.88|202.02|199.42|0
1661847600000|2022-08-30 08:20:00|203.53|200.93|201.34|198.74|203.59|200.99|201.34|198.74|0
1661847900000|2022-08-30 08:25:00|201.22|198.62|202.23|199.63|202.46|199.86|201.22|198.62|0
1661848200000|2022-08-30 08:30:00|202.46|199.86|200.66|198.06|202.46|199.86|200.55|197.95|0
1661848500000|2022-08-30 08:35:00|200.77|198.17|200.43|197.83|200.88|198.28|200.21|197.61|0
1661848800000|2022-08-30 08:40:00|200.32|197.72|200.21|197.61|200.43|197.83|199.87|197.27|0
1661849100000|2022-08-30 08:45:00|200.1|197.5|200.1|197.5|200.54|197.94|199.87|197.27|0
1661849400000|2022-08-30 08:50:00|199.98|197.38|200.09|197.49|200.88|198.28|199.87|197.27|0
1661849700000|2022-08-30 08:55:00|200.32|197.72|199.67|197.07|200.43|197.83|199.45|196.85|0
1661850000000|2022-08-30 09:00:00|199.79|197.19|198.89|196.29|200.17|197.57|198.67|196.07|0
1661850300000|2022-08-30 09:05:00|199|196.4|198.33|195.73|199|196.4|198.33|195.73|0
1661850600000|2022-08-30 09:10:00|198.44|195.84|198.44|195.84|198.78|196.18|198.11|195.51|0
1661850900000|2022-08-30 09:15:00|198.55|195.95|197.77|195.17|198.78|196.18|197.33|194.73|0
1661851200000|2022-08-30 09:20:00|197.66|195.06|198.99|196.39|199.22|196.62|197.55|194.95|0
1661851500000|2022-08-30 09:25:00|199.11|196.51|198.93|196.33|199.33|196.73|198.49|195.89|0
1661851800000|2022-08-30 09:30:00|198.99|196.39|201.22|198.62|201.34|198.74|198.77|196.17|0
1661852100000|2022-08-30 09:35:00|201.17|198.57|201.11|198.51|201.45|198.85|200.78|198.18|0
1661852400000|2022-08-30 09:40:00|201.16|198.56|200.66|198.06|201.22|198.62|200.44|197.84|0
1661852700000|2022-08-30 09:45:00|200.6|198|199.76|197.16|200.66|198.06|199.43|196.83|0
1661853000000|2022-08-30 09:50:00|199.71|197.11|200.88|198.28|200.88|198.28|199.54|196.94|0
1661853300000|2022-08-30 09:55:00|200.99|198.39|200.43|197.83|201.05|198.45|200.21|197.61|0
1661853600000|2022-08-30 10:00:00|200.32|197.72|200.32|197.72|200.65|198.05|199.65|197.05|0
1661853900000|2022-08-30 10:05:00|200.2|197.6|201.88|199.28|202.22|199.62|200.2|197.6|0
1661854200000|2022-08-30 10:10:00|201.77|199.17|201.21|198.61|202.11|199.51|200.76|198.16|0
1661854500000|2022-08-30 10:15:00|201.09|198.49|200.2|197.6|201.09|198.49|200.09|197.49|0
1661854800000|2022-08-30 10:20:00|200.31|197.71|199.86|197.26|200.76|198.16|199.75|197.15|0
1661855100000|2022-08-30 10:25:00|199.75|197.15|200.64|198.04|200.64|198.04|199.75|197.15|0
1661855400000|2022-08-30 10:30:00|200.75|198.15|200.86|198.26|201.2|198.6|200.24|197.64|0
1661855700000|2022-08-30 10:35:00|200.75|198.15|199.96|197.36|200.86|198.26|199.85|197.25|0
1661856000000|2022-08-30 10:40:00|199.91|197.31|199.74|197.14|200.08|197.48|199.63|197.03|0
1661856300000|2022-08-30 10:45:00|199.68|197.08|199.4|196.8|199.85|197.25|199.18|196.58|0
1661856600000|2022-08-30 10:50:00|199.51|196.91|199.73|197.13|199.96|197.36|199.18|196.58|0
1661856900000|2022-08-30 10:55:00|199.62|197.02|198.62|196.02|199.85|197.25|198.51|195.91|0
1661857200000|2022-08-30 11:00:00|198.73|196.13|199.78|197.18|199.84|197.24|198.51|195.91|0
1661857500000|2022-08-30 11:05:00|199.73|197.13|198.72|196.12|199.95|197.35|198.61|196.01|0
1661857800000|2022-08-30 11:10:00|198.78|196.18|198.83|196.23|199.28|196.68|198.17|195.57|0
1661858100000|2022-08-30 11:15:00|198.78|196.18|199.28|196.68|199.5|196.9|198.72|196.12|0
1661858400000|2022-08-30 11:20:00|199.39|196.79|198.16|195.56|199.39|196.79|198.05|195.45|0
1661858700000|2022-08-30 11:25:00|198.05|195.45|198.16|195.56|198.32|195.72|197.27|194.67|0
1661859000000|2022-08-30 11:30:00|197.83|195.23|198.16|195.56|198.54|195.94|197.83|195.23|0
1661859300000|2022-08-30 11:35:00|198.05|195.45|197.49|194.89|198.49|195.89|197.49|194.89|0
1661859600000|2022-08-30 11:40:00|197.6|195|198.15|195.55|198.16|195.56|197.49|194.89|0
1661859900000|2022-08-30 11:45:00|198.26|195.66|198.04|195.44|199.04|196.44|197.82|195.22|0
1661860200000|2022-08-30 11:50:00|197.93|195.33|196.27|193.67|197.93|195.33|195.82|193.22|0
1661860500000|2022-08-30 11:55:00|196.21|193.61|196.26|193.66|196.43|193.83|195.38|192.78|0
1661860800000|2022-08-30 12:00:00|196.59|193.99|198.14|195.54|198.14|195.54|196.26|193.66|0
1661861100000|2022-08-30 12:05:00|198.26|195.66|196.81|194.21|198.37|195.77|196.81|194.21|0
1661861400000|2022-08-30 12:10:00|196.7|194.1|197.36|194.76|197.7|195.1|196.59|193.99|0
1661861700000|2022-08-30 12:15:00|197.47|194.87|196.14|193.54|198.03|195.43|196.03|193.43|0
1661862000000|2022-08-30 12:20:00|196.25|193.65|194.93|192.33|196.25|193.65|194.49|191.89|0
1661862300000|2022-08-30 12:25:00|195.04|192.44|194.27|191.67|195.26|192.66|193.61|191.01|0
1661862600000|2022-08-30 12:30:00|194.16|191.56|191.42|188.82|194.16|191.56|191.32|188.72|0
1661862900000|2022-08-30 12:35:00|191.53|188.93|192.95|190.35|193.28|190.68|191.53|188.93|0
1661863200000|2022-08-30 12:40:00|192.84|190.24|192.73|190.13|193.61|191.01|191.42|188.82|0
1661863500000|2022-08-30 12:45:00|192.84|190.24|192.18|189.58|193.71|191.11|192.07|189.47|0
1661863800000|2022-08-30 12:50:00|192.07|189.47|193.17|190.57|193.22|190.62|189.86|187.26|0
1661864100000|2022-08-30 12:55:00|193.33|190.73|191.48|188.88|193.33|190.73|191.48|188.88|0
1661864400000|2022-08-30 13:00:00|191.26|188.66|191.7|189.1|192.46|189.86|190.83|188.23|0
1661864700000|2022-08-30 13:05:00|191.81|189.21|190.5|187.9|191.91|189.31|190.07|187.47|0
1661865000000|2022-08-30 13:10:00|190.72|188.12|191.69|189.09|191.91|189.31|190.17|187.57|0
1661865300000|2022-08-30 13:15:00|191.8|189.2|189.95|187.35|191.8|189.2|189.63|187.03|0
1661865600000|2022-08-30 13:20:00|189.84|187.24|191.41|188.81|191.41|188.81|189.63|187.03|0
1661865900000|2022-08-30 13:25:00|191.04|188.44|190.27|187.67|191.47|188.87|189.95|187.35|0
1661866200000|2022-08-30 13:30:00|190.82|188.22|189.76|187.16|191.14|188.54|187.25|184.65|0
1661866500000|2022-08-30 13:35:00|190.08|187.48|188.44|185.84|190.95|188.35|186.72|184.12|0
1661866800000|2022-08-30 13:40:00|188.33|185.73|183.84|181.24|188.65|186.05|183.52|180.92|0
1661867100000|2022-08-30 13:45:00|183.73|181.13|184.62|181.5|185.16|182.09|181.51|178.54|0
1661867400000|2022-08-30 13:50:00|184.52|181.4|181.66|178.54|184.62|181.5|181.55|178.43|0
1661867700000|2022-08-30 13:55:00|181.87|178.75|181.08|177.96|182.82|179.7|180.19|177.07|0
1661868000000|2022-08-30 14:00:00|180.82|177.7|179.4|176.28|183.66|180.54|178.98|175.86|0
1661868300000|2022-08-30 14:05:00|179.08|175.96|174.62|171.5|179.5|176.38|172.98|169.86|0
1661868600000|2022-08-30 14:10:00|174.41|171.29|174|170.88|174.72|171.6|172.57|169.45|0
1661868900000|2022-08-30 14:15:00|173.9|170.78|176.09|172.97|176.43|173.31|173.9|170.78|0
1661869200000|2022-08-30 14:20:00|176.19|173.07|173.62|170.5|176.91|173.79|173.01|169.89|0
1661869500000|2022-08-30 14:25:00|173.73|170.61|175.16|172.04|176.39|173.27|173.32|170.2|0
1661869800000|2022-08-30 14:30:00|174.75|171.63|168.18|165.06|175.67|172.55|166.98|163.86|0
1661870100000|2022-08-30 14:35:00|168.08|164.96|168.13|165.01|168.73|165.61|166.59|163.47|0
1661870400000|2022-08-30 14:40:00|168.33|165.21|166.04|162.92|168.33|165.21|165.55|162.43|0
1661870700000|2022-08-30 14:45:00|166.14|163.02|162.25|159.13|166.14|163.02|161.23|158.11|0
1661871000000|2022-08-30 14:50:00|162.45|159.33|165.59|162.47|165.78|162.66|161.67|158.55|0
1661871300000|2022-08-30 14:55:00|165.39|162.27|168.47|165.35|168.47|165.35|165.29|162.17|0
1661871600000|2022-08-30 15:00:00|169.57|166.45|167.92|164.8|171.48|168.36|167.82|164.7|0
1661871900000|2022-08-30 15:05:00|167.82|164.7|168.22|165.1|170.43|167.31|167.12|164|0
1661872200000|2022-08-30 15:10:00|168.02|164.9|166.32|163.2|168.32|165.2|164.93|161.81|0
1661872500000|2022-08-30 15:15:00|166.12|163|170.13|167.01|170.33|167.21|164.93|161.81|0
1661872800000|2022-08-30 15:20:00|170.03|166.91|168.81|165.69|170.33|167.21|167.12|164|0
1661873100000|2022-08-30 15:25:00|168.61|165.49|168.11|164.99|170.53|167.41|166.21|163.09|0
1661873400000|2022-08-30 15:30:00|168.21|165.09|171.24|168.12|171.64|168.52|166.91|163.79|0
1661873700000|2022-08-30 15:35:00|171.04|167.92|168.01|164.89|171.34|168.22|167.51|164.39|0
1661874000000|2022-08-30 15:40:00|167.51|164.39|168.71|165.59|169.41|166.29|166.41|163.29|0
1661874300000|2022-08-30 15:45:00|168.11|164.99|165.81|162.69|168.11|164.99|165.61|162.49|0
1661874600000|2022-08-30 15:50:00|165.91|162.79|168.6|165.48|169.21|166.09|165.51|162.39|0
1661874900000|2022-08-30 15:55:00|168.5|165.38|168.2|165.08|169.91|166.79|167.85|164.73|0
1661875200000|2022-08-30 16:00:00|168.1|164.98|168.9|165.78|170.62|167.5|167.4|164.28|0
1661875500000|2022-08-30 16:05:00|169|165.88|168.66|165.54|171.33|168.21|168.25|165.13|0
1661875800000|2022-08-30 16:10:00|168.45|165.33|169.96|166.84|170.07|166.95|167.15|164.03|0
1661876100000|2022-08-30 16:15:00|169.86|166.74|169.05|165.93|172.3|169.18|168.45|165.33|0
1661876400000|2022-08-30 16:20:00|168.55|165.43|168.8|165.68|169.15|166.03|167.54|164.42|0
1661876700000|2022-08-30 16:25:00|168.7|165.58|168.59|165.47|168.7|165.58|166.89|163.77|0
1661877000000|2022-08-30 16:30:00|168.49|165.37|165|161.88|168.69|165.57|165|161.88|0
1661877300000|2022-08-30 16:35:00|164.9|161.78|166.99|163.87|167.09|163.97|164.9|161.78|0
1661877600000|2022-08-30 16:40:00|166.89|163.77|165.75|162.63|167.24|164.12|164.14|161.02|0
1661877900000|2022-08-30 16:45:00|164.98|161.86|165.58|162.46|165.97|162.85|163.9|160.78|0
1661878200000|2022-08-30 16:50:00|165.77|162.65|166.77|163.65|167.16|164.04|165.48|162.36|0
1661878500000|2022-08-30 16:55:00|166.76|163.64|166.07|162.95|167.56|164.44|166.07|162.95|0
1661878800000|2022-08-30 17:00:00|165.97|162.85|166.16|163.04|167.06|163.94|165.37|162.25|0
1661879100000|2022-08-30 17:05:00|166.26|163.14|164.97|161.85|167.46|164.34|164.58|161.46|0
1661879400000|2022-08-30 17:10:00|164.68|161.56|162.02|158.9|165.37|162.25|162.02|158.9|0
1661879700000|2022-08-30 17:15:00|162.12|159|161.97|158.85|163.63|160.51|161.32|158.2|0
1661880000000|2022-08-30 17:20:00|162.07|158.95|161.38|158.26|162.46|159.34|160.9|157.78|0
1661880300000|2022-08-30 17:25:00|161.28|158.16|162.94|159.82|163.04|159.92|161.09|157.97|0
1661880600000|2022-08-30 17:30:00|163.14|160.02|163.04|159.92|164.71|161.59|162.35|159.23|0
1661880900000|2022-08-30 17:35:00|163.14|160.02|162.55|159.43|163.53|160.41|161.38|158.26|0
1661881200000|2022-08-30 17:40:00|162.45|159.33|159.24|156.12|163.04|159.92|159.24|156.12|0
1661881500000|2022-08-30 17:45:00|159.14|156.02|163.42|160.3|163.52|160.4|158.76|155.64|0
1661881800000|2022-08-30 17:50:00|163.13|160.01|164.8|161.68|165.59|162.47|162.74|159.62|0
1661882100000|2022-08-30 17:55:00|164.9|161.78|164.11|160.99|165.59|162.47|163.81|160.69|0
1661882400000|2022-08-30 18:00:00|164.21|161.09|165.69|162.57|165.98|162.86|162.73|159.61|0
1661882700000|2022-08-30 18:05:00|165.59|162.47|163.11|159.99|166.59|163.47|162.92|159.8|0
1661883000000|2022-08-30 18:10:00|162.92|159.8|163.9|160.78|164.99|161.87|162.92|159.8|0
1661883300000|2022-08-30 18:15:00|164.1|160.98|163.4|160.28|164.99|161.87|163.31|160.19|0
1661883600000|2022-08-30 18:20:00|163.5|160.38|163.5|160.38|164.39|161.27|162.13|159.01|0
1661883900000|2022-08-30 18:25:00|163.9|160.78|161.14|158.02|163.9|160.78|160.75|157.63|0
1661884200000|2022-08-30 18:30:00|160.66|157.54|163.6|160.48|164.29|161.17|160.66|157.54|0
1661884500000|2022-08-30 18:35:00|163.64|160.52|163.49|160.37|163.89|160.77|161.73|158.61|0
1661884800000|2022-08-30 18:40:00|163.69|160.57|162.18|159.06|164.09|160.97|161.63|158.51|0
1661885100000|2022-08-30 18:45:00|161.98|158.86|163.06|159.94|163.26|160.14|161.98|158.86|0
1661885400000|2022-08-30 18:50:00|163.16|160.04|162.76|159.64|163.65|160.53|161.98|158.86|0
1661885700000|2022-08-30 18:55:00|163.06|159.94|163.35|160.23|164.63|161.51|161.49|158.37|0
1661886000000|2022-08-30 19:00:00|162.96|159.84|165.62|162.5|168.01|164.89|162.86|159.74|0
1661886300000|2022-08-30 19:05:00|165.81|162.69|169.21|166.09|169.21|166.09|165.56|162.44|0
1661886600000|2022-08-30 19:10:00|169.11|165.99|169.91|166.79|171.53|168.41|168.81|165.69|0
1661886900000|2022-08-30 19:15:00|170.11|166.99|169.61|166.49|170.82|167.7|168|164.88|0
1661887200000|2022-08-30 19:20:00|169.5|166.38|168.71|165.59|169.71|166.59|166.31|163.19|0
1661887500000|2022-08-30 19:25:00|168.61|165.49|166.45|163.85|168.71|165.59|165.95|163.35|0
1661887800000|2022-08-30 19:30:00|166.55|163.95|163.67|161.07|166.55|163.95|162.29|159.69|0
1661888100000|2022-08-30 19:35:00|164.06|161.46|165.15|162.55|165.35|162.75|163.67|161.07|0
1661888400000|2022-08-30 19:40:00|164.95|162.35|166.04|163.44|167.74|165.14|164.95|162.35|0
1661888700000|2022-08-30 19:45:00|165.94|163.34|161.99|159.39|166.24|163.64|161.01|158.41|0
1661889000000|2022-08-30 19:50:00|162.58|159.98|161.75|159.15|164.25|161.65|160.48|157.88|0
1661889300000|2022-08-30 19:55:00|162.24|159.64|164.61|162.01|166.1|163.5|161.75|159.15|0
1661889600000|2022-08-30 20:00:00|165.6|163|164.8|162.2|166.2|163.6|164.5|161.9|0
1661889900000|2022-08-30 20:05:00|164.7|162.1|164.6|162|165.1|162.5|164.41|161.81|0
1661890200000|2022-08-30 20:10:00|164.5|161.9|166.09|163.49|167.09|164.49|164.5|161.9|0
1661890500000|2022-08-30 20:15:00|165.69|162.89|165.29|162.49|165.99|163.19|165.19|162.39|0
1661890800000|2022-08-30 20:20:00|165.39|162.59|164.99|162.19|165.39|162.59|164.89|162.09|0
1661891100000|2022-08-30 20:25:00|164.94|162.14|165.59|162.79|165.69|162.89|164.94|162.14|0
1661891400000|2022-08-30 20:30:00|165.69|162.89|166.18|163.38|166.18|163.38|165.59|162.79|0
1661891700000|2022-08-30 20:35:00|166.08|163.28|165.58|162.78|166.18|163.38|165.58|162.78|0
1661892000000|2022-08-30 20:40:00|165.68|162.88|164.44|161.64|165.68|162.88|164.44|161.64|0
1661892300000|2022-08-30 20:45:00|164.49|161.69|164.19|161.39|165.04|162.24|163.94|161.14|0
1661892600000|2022-08-30 20:50:00|164.24|161.44|164.19|161.39|164.24|161.44|163.35|160.55|0
1661892900000|2022-08-30 20:55:00|164.24|161.44|164.28|161.48|164.54|161.74|164.04|161.24|0
1661893200000|2022-08-30 21:00:00|164.15|161.35|164.04|161.24|164.23|161.43|164.04|161.24|0
1661893500000|2022-08-30 21:05:00|164.05|161.25|163.77|160.97|164.18|161.38|163.77|160.97|0
1661893800000|2022-08-30 21:10:00|163.79|160.99|163.72|160.92|163.8|161|163.72|160.92|0
1661894100000|2022-08-30 21:15:00|163.71|160.91|163.92|161.12|163.97|161.17|163.71|160.91|0
1661894400000|2022-08-30 21:20:00|163.91|161.11|163.89|161.09|163.93|161.13|163.74|160.94|0
1661894700000|2022-08-30 21:25:00|163.87|161.07|164|161.2|164.03|161.23|163.87|161.07|0
1661895000000|2022-08-30 21:30:00|163.82|161.02|163.79|160.99|163.87|161.07|163.76|160.96|0
1661895300000|2022-08-30 21:35:00|163.76|160.96|163.72|160.92|163.8|161|163.72|160.92|0
1661895600000|2022-08-30 21:40:00|163.75|160.95|163.9|161.1|163.9|161.1|163.75|160.95|0
1661895900000|2022-08-30 21:45:00|163.92|161.12|163.82|161.02|163.96|161.16|163.8|161|0
1661896200000|2022-08-30 21:50:00|163.84|161.04|163.83|161.03|163.86|161.06|163.74|160.94|0
1661896500000|2022-08-30 21:55:00|163.94|161.14|164.01|161.21|164.03|161.23|163.84|161.04|0
1661896800000|2022-08-30 22:00:00|164.56|161.76|163.81|161.01|164.95|162.15|163.62|160.82|0
1661897100000|2022-08-30 22:05:00|163.91|161.11|163.61|160.81|164.06|161.26|163.22|160.42|0
1661897400000|2022-08-30 22:10:00|163.71|160.91|163.71|160.91|164.31|161.51|163.61|160.81|0
1661897700000|2022-08-30 22:15:00|163.61|160.81|163.66|160.86|163.81|161.01|163.02|160.22|0
1661898000000|2022-08-30 22:20:00|163.71|160.91|163.41|160.61|163.71|160.91|163.11|160.31|0
1661898300000|2022-08-30 22:25:00|163.31|160.51|163.21|160.41|163.61|160.81|163.11|160.31|0
1661898600000|2022-08-30 22:30:00|163.26|160.46|164|161.2|164.3|161.5|163.26|160.46|0
1661898900000|2022-08-30 22:35:00|164.1|161.3|164.49|161.69|164.59|161.79|163.6|160.8|0
1661899200000|2022-08-30 22:40:00|164.39|161.59|164.89|162.09|164.89|162.09|164.39|161.59|0
1661899500000|2022-08-30 22:45:00|164.79|161.99|164.89|162.09|165.08|162.28|164.49|161.69|0
1661899800000|2022-08-30 22:50:00|164.98|162.18|164.88|162.08|165.48|162.68|164.88|162.08|0
1661900100000|2022-08-30 22:55:00|164.83|162.03|165.08|162.28|165.28|162.48|164.58|161.78|0
1661900400000|2022-08-30 23:00:00|164.98|162.18|164.88|162.08|165.38|162.58|164.88|162.08|0
1661900700000|2022-08-30 23:05:00|164.98|162.18|164.68|161.88|164.98|162.18|164.58|161.78|0
1661901000000|2022-08-30 23:10:00|164.73|161.93|163.88|161.08|164.98|162.18|163.59|160.79|0
1661901300000|2022-08-30 23:15:00|163.93|161.13|163.88|161.08|164.28|161.48|163.78|160.98|0
1661901600000|2022-08-30 23:20:00|163.78|160.98|163.88|161.08|163.98|161.18|163.68|160.88|0
1661901900000|2022-08-30 23:25:00|163.98|161.18|163.92|161.12|164.07|161.27|163.48|160.68|0
1661902200000|2022-08-30 23:30:00|163.97|161.17|163.08|160.28|163.97|161.17|162.59|159.79|0
1661902500000|2022-08-30 23:35:00|162.89|160.09|163.23|160.43|163.58|160.78|162.79|159.99|0
1661902800000|2022-08-30 23:40:00|163.18|160.38|163.67|160.87|163.77|160.97|163.18|160.38|0
1661903100000|2022-08-30 23:45:00|163.57|160.77|163.57|160.77|163.77|160.97|163.37|160.57|0
1661903400000|2022-08-30 23:50:00|163.67|160.87|163.57|160.77|163.87|161.07|163.17|160.37|0
1661903700000|2022-08-30 23:55:00|163.47|160.67|164.56|161.76|164.66|161.86|163.47|160.67|0
1661904000000|2022-08-31 00:00:00|164.76|161.96|164.85|162.05|164.95|162.15|163.96|161.16|0
1661904300000|2022-08-31 00:05:00|164.65|161.85|166.75|163.95|166.75|163.95|164.4|161.6|0
1661904600000|2022-08-31 00:10:00|166.7|163.9|166.05|163.25|166.95|164.15|165.85|163.05|0
1661904900000|2022-08-31 00:15:00|166.14|163.34|165.94|163.14|166.14|163.34|165.44|162.64|0
1661905200000|2022-08-31 00:20:00|166.04|163.24|166.89|164.09|166.94|164.14|166.04|163.24|0
1661905500000|2022-08-31 00:25:00|166.84|164.04|166.84|164.04|167.24|164.44|166.44|163.64|0
1661905800000|2022-08-31 00:30:00|166.89|164.09|166.84|164.04|167.64|164.84|166.64|163.84|0
1661906100000|2022-08-31 00:35:00|166.74|163.94|166.93|164.13|166.93|164.13|166.14|163.34|0
1661906400000|2022-08-31 00:40:00|167.04|164.24|168.84|166.04|168.95|166.15|166.93|164.13|0
1661906700000|2022-08-31 00:45:00|168.74|165.94|168.94|166.14|169.45|166.65|168.64|165.84|0
1661907000000|2022-08-31 00:50:00|168.89|166.09|168.64|165.84|168.94|166.14|168.54|165.74|0
1661907300000|2022-08-31 00:55:00|168.54|165.74|168.74|165.94|168.84|166.04|168.44|165.64|0
1661907600000|2022-08-31 01:00:00|168.64|165.84|168.03|165.23|168.84|166.04|167.93|165.13|0
1661907900000|2022-08-31 01:05:00|167.93|165.13|168.33|165.53|168.53|165.73|167.63|164.83|0
1661908200000|2022-08-31 01:10:00|168.43|165.63|168.73|165.93|168.73|165.93|168.03|165.23|0
1661908500000|2022-08-31 01:15:00|168.63|165.83|168.53|165.73|168.63|165.83|167.82|165.02|0
1661908800000|2022-08-31 01:20:00|168.43|165.63|168.12|165.32|168.83|166.03|167.92|165.12|0
1661909100000|2022-08-31 01:25:00|168.17|165.37|168.42|165.62|168.72|165.92|168.12|165.32|0
1661909400000|2022-08-31 01:30:00|168.52|165.72|170.04|167.24|170.04|167.24|168.52|165.72|0
1661909700000|2022-08-31 01:35:00|169.94|167.14|169.83|167.03|170.24|167.44|169.63|166.83|0
1661910000000|2022-08-31 01:40:00|170.03|167.23|169.83|167.03|170.64|167.84|169.83|167.03|0
1661910300000|2022-08-31 01:45:00|169.93|167.13|169.42|166.62|169.93|167.13|169.22|166.42|0
1661910600000|2022-08-31 01:50:00|169.52|166.72|168.81|166.01|169.63|166.83|168.81|166.01|0
1661910900000|2022-08-31 01:55:00|168.92|166.12|169.01|166.21|169.42|166.62|168.81|166.01|0
1661911200000|2022-08-31 02:00:00|169.12|166.32|170.13|167.33|170.13|167.33|169.11|166.31|0
1661911500000|2022-08-31 02:05:00|170.07|167.27|169.82|167.02|170.23|167.43|169.52|166.72|0
1661911800000|2022-08-31 02:10:00|169.92|167.12|169.51|166.71|169.92|167.12|169.11|166.31|0
1661912100000|2022-08-31 02:15:00|169.72|166.92|170.02|167.22|170.12|167.32|169.31|166.51|0
1661912400000|2022-08-31 02:20:00|170.12|167.32|169.41|166.61|170.12|167.32|169.21|166.41|0
1661912700000|2022-08-31 02:25:00|169.31|166.51|169.81|167.01|170.01|167.21|169.21|166.41|0
1661913000000|2022-08-31 02:30:00|169.91|167.11|170.06|167.26|170.52|167.72|169.91|167.11|0
1661913300000|2022-08-31 02:35:00|170.01|167.21|171.33|168.53|171.74|168.94|169.81|167.01|0
1661913600000|2022-08-31 02:40:00|171.23|168.43|170.72|167.92|171.33|168.53|170.72|167.92|0
1661913900000|2022-08-31 02:45:00|170.82|168.02|170.92|168.12|171.17|168.37|170.72|167.92|0
1661914200000|2022-08-31 02:50:00|171.02|168.22|170.56|167.76|171.12|168.32|170.56|167.76|0
1661914500000|2022-08-31 02:55:00|170.51|167.71|170.51|167.71|170.81|168.01|170.21|167.41|0
1661914800000|2022-08-31 03:00:00|170.46|167.66|170.51|167.71|170.61|167.81|170|167.2|0
1661915100000|2022-08-31 03:05:00|170.61|167.81|170.61|167.81|170.81|168.01|170.4|167.6|0
1661915400000|2022-08-31 03:10:00|170.71|167.91|171.42|168.62|171.62|168.82|170.6|167.8|0
1661915700000|2022-08-31 03:15:00|171.32|168.52|171.01|168.21|171.42|168.62|170.91|168.11|0
1661916000000|2022-08-31 03:20:00|171.11|168.31|173.77|170.97|175.16|172.36|170.95|168.15|0
1661916300000|2022-08-31 03:25:00|173.97|171.17|173.87|171.07|173.97|171.17|173.05|170.25|0
1661916600000|2022-08-31 03:30:00|173.77|170.97|174.28|171.48|174.38|171.58|173.35|170.55|0
1661916900000|2022-08-31 03:35:00|174.38|171.58|174.28|171.48|174.9|172.1|174.07|171.27|0
1661917200000|2022-08-31 03:40:00|174.17|171.37|173.55|170.75|174.17|171.37|173.45|170.65|0
1661917500000|2022-08-31 03:45:00|173.66|170.86|173.35|170.55|173.76|170.96|173.24|170.44|0
1661917800000|2022-08-31 03:50:00|173.45|170.65|173.24|170.44|173.45|170.65|173.04|170.24|0
1661918100000|2022-08-31 03:55:00|173.14|170.34|173.55|170.75|173.55|170.75|173.04|170.24|0
1661918400000|2022-08-31 04:00:00|173.65|170.85|173.96|171.16|174.06|171.26|173.44|170.64|0
1661918700000|2022-08-31 04:05:00|174.06|171.26|173.65|170.85|174.06|171.26|173.54|170.74|0
1661919000000|2022-08-31 04:10:00|173.7|170.9|174.06|171.26|174.06|171.26|173.54|170.74|0
1661919300000|2022-08-31 04:15:00|174.05|171.25|174.05|171.25|174.16|171.36|174.05|171.25|0
1661919600000|2022-08-31 04:20:00|173.95|171.15|174.05|171.25|174.16|171.36|173.95|171.15|0
1661919900000|2022-08-31 04:25:00|174.15|171.35|173.53|170.73|174.15|171.35|173.53|170.73|0
1661920200000|2022-08-31 04:30:00|173.64|170.84|174.46|171.66|174.46|171.66|173.33|170.53|0
1661920500000|2022-08-31 04:35:00|174.66|171.86|175.59|172.79|176.74|173.94|174.66|171.86|0
1661920800000|2022-08-31 04:40:00|175.7|172.9|175.69|172.89|176.11|173.31|175.49|172.69|0
1661921100000|2022-08-31 04:45:00|175.59|172.79|175.07|172.27|175.59|172.79|175.02|172.22|0
1661921400000|2022-08-31 04:50:00|174.97|172.17|174.97|172.17|175.17|172.37|174.76|171.96|0
1661921700000|2022-08-31 04:55:00|174.86|172.06|174.86|172.06|175.07|172.27|174.55|171.75|0
1661922000000|2022-08-31 05:00:00|175.07|172.27|174.34|171.54|175.07|172.27|174.34|171.54|0
1661922300000|2022-08-31 05:05:00|174.24|171.44|174.24|171.44|174.65|171.85|173.72|170.92|0
1661922600000|2022-08-31 05:10:00|174.34|171.54|175.06|172.26|175.27|172.47|174.24|171.44|0
1661922900000|2022-08-31 05:15:00|175.16|172.36|175.06|172.26|175.47|172.67|174.85|172.05|0
1661923200000|2022-08-31 05:20:00|175.16|172.36|175.83|173.03|175.88|173.08|174.64|171.84|0
1661923500000|2022-08-31 05:25:00|175.78|172.98|175.1|172.3|176.61|173.81|175.05|172.25|0
1661923800000|2022-08-31 05:30:00|175.05|172.25|174.95|172.15|175.16|172.36|174.64|171.84|0
1661924100000|2022-08-31 05:35:00|174.89|172.09|174.69|171.89|174.89|172.09|174.53|171.73|0
1661924400000|2022-08-31 05:40:00|174.64|171.84|173.4|170.6|174.69|171.89|173.3|170.5|0
1661924700000|2022-08-31 05:45:00|173.3|170.5|172.78|169.98|173.5|170.7|172.47|169.67|0
1661925000000|2022-08-31 05:50:00|172.88|170.08|173.39|170.59|173.81|171.01|172.88|170.08|0
1661925300000|2022-08-31 05:55:00|173.5|170.7|174.42|171.62|174.52|171.72|173.29|170.49|0
1661925600000|2022-08-31 06:00:00|174.32|171.52|173.9|171.1|175.66|172.86|173.7|170.9|0
1661925900000|2022-08-31 06:05:00|174.06|171.26|175.35|172.55|175.45|172.65|174.01|171.21|0
1661926200000|2022-08-31 06:10:00|175.24|172.44|175.39|172.59|178.84|176.04|174.88|172.08|0
1661926500000|2022-08-31 06:15:00|174.93|172.13|173.41|170.61|175.47|172.67|173.41|170.61|0
1661926800000|2022-08-31 06:20:00|173.51|170.71|173.51|170.71|174.02|171.22|173.1|170.3|0
1661927100000|2022-08-31 06:25:00|173.41|170.61|173.51|170.71|173.82|171.02|173.2|170.4|0
1661927400000|2022-08-31 06:30:00|173.4|170.6|173.09|170.29|173.4|170.6|172.27|169.47|0
1661927700000|2022-08-31 06:35:00|172.94|170.14|173.5|170.7|173.5|170.7|172.58|169.78|0
1661928000000|2022-08-31 06:40:00|173.4|170.6|172.78|169.98|173.4|170.6|172.17|169.37|0
1661928300000|2022-08-31 06:45:00|172.88|170.08|173.39|170.59|173.81|171.01|172.78|169.98|0
1661928600000|2022-08-31 06:50:00|173.29|170.49|173.03|170.23|173.8|171|172.78|169.98|0
1661928900000|2022-08-31 06:55:00|173.19|170.39|173.39|170.59|173.6|170.8|172.88|170.08|0
1661929200000|2022-08-31 07:00:00|173.49|170.69|173.49|170.69|174.78|171.98|173.18|170.38|0
1661929500000|2022-08-31 07:05:00|173.39|170.89|172.26|169.66|173.95|171.35|171.24|168.64|0
1661929800000|2022-08-31 07:10:00|172.06|169.46|172.87|170.27|172.87|170.27|171.03|168.43|0
1661930100000|2022-08-31 07:15:00|172.67|170.07|173.9|171.3|174|171.4|172.67|170.07|0
1661930400000|2022-08-31 07:20:00|173.8|171.2|173.48|170.88|173.8|171.2|172.26|169.66|0
1661930700000|2022-08-31 07:25:00|173.59|170.99|171.84|169.24|173.59|170.99|171.23|168.63|0
1661931000000|2022-08-31 07:30:00|171.48|168.88|170.31|167.71|171.54|168.94|170.26|167.66|0
1661931300000|2022-08-31 07:35:00|170.36|167.76|170.01|167.41|171.02|168.42|168.89|166.29|0
1661931600000|2022-08-31 07:40:00|170.21|167.61|168.39|165.79|170.41|167.81|168.23|165.63|0
1661931900000|2022-08-31 07:45:00|168.18|165.58|167.42|164.82|168.28|165.68|166.87|164.27|0
1661932200000|2022-08-31 07:50:00|167.53|164.93|167.68|165.08|168.03|165.43|166.87|164.27|0
1661932500000|2022-08-31 07:55:00|167.58|164.98|167.52|164.92|168.99|166.39|167.42|164.82|0
1661932800000|2022-08-31 08:00:00|167.47|164.87|168.38|165.78|169.39|166.79|166.77|164.17|0
1661933100000|2022-08-31 08:05:00|168.28|165.68|167.07|164.47|168.48|165.88|166.97|164.37|0
1661933400000|2022-08-31 08:10:00|167.17|164.57|167.27|164.67|168.07|165.47|166.86|164.26|0
1661933700000|2022-08-31 08:15:00|166.96|164.36|168.27|165.67|168.47|165.87|166.56|163.96|0
1661934000000|2022-08-31 08:20:00|168.17|165.57|165.56|162.96|168.17|165.57|164.96|162.36|0
1661934300000|2022-08-31 08:25:00|165.46|162.86|165.86|163.26|165.96|163.36|162.7|160.1|0
1661934600000|2022-08-31 08:30:00|165.96|163.36|164.71|162.11|166.16|163.56|164.56|161.96|0
1661934900000|2022-08-31 08:35:00|164.66|162.06|166|163.4|166.26|163.66|164.36|161.76|0
1661935200000|2022-08-31 08:40:00|166.15|163.55|166.85|164.25|167.15|164.55|165.36|162.76|0
1661935500000|2022-08-31 08:45:00|166.95|164.35|168.26|165.66|168.76|166.16|166.95|164.35|0
1661935800000|2022-08-31 08:50:00|168.36|165.76|167.65|165.05|168.46|165.86|167.45|164.85|0
1661936100000|2022-08-31 08:55:00|167.75|165.15|166.45|163.85|168.15|165.55|166.15|163.55|0
1661936400000|2022-08-31 09:00:00|166.35|163.75|164.55|161.95|166.35|163.75|164.45|161.85|0
1661936700000|2022-08-31 09:05:00|164.4|161.8|163.85|161.25|164.99|162.39|163.56|160.96|0
1661937000000|2022-08-31 09:10:00|163.8|161.2|162.47|159.87|164.25|161.65|162.27|159.67|0
1661937300000|2022-08-31 09:15:00|162.57|159.97|163.45|160.85|164.25|161.65|162.27|159.67|0
1661937600000|2022-08-31 09:20:00|163.55|160.95|163.95|161.35|164.05|161.45|163.16|160.56|0
1661937900000|2022-08-31 09:25:00|163.8|161.2|162.46|159.86|164.05|161.45|162.36|159.76|0
1661938200000|2022-08-31 09:30:00|162.56|159.96|163.25|160.65|163.5|160.9|162.17|159.57|0
1661938500000|2022-08-31 09:35:00|163.15|160.55|162.36|159.76|164.04|161.44|162.06|159.46|0
1661938800000|2022-08-31 09:40:00|162.26|159.66|164.04|161.44|164.14|161.54|162.16|159.56|0
1661939100000|2022-08-31 09:45:00|164.14|161.54|162.85|160.25|164.43|161.83|162.06|159.46|0
1661939400000|2022-08-31 09:50:00|163.05|160.45|164.23|161.63|164.43|161.83|162.75|160.15|0
1661939700000|2022-08-31 09:55:00|163.98|161.38|163.24|160.64|163.98|161.38|162.85|160.25|0
1661940000000|2022-08-31 10:00:00|163.34|160.74|163.43|160.83|163.93|161.33|162.25|159.65|0
1661940300000|2022-08-31 10:05:00|163.34|160.74|163.73|161.13|164.03|161.43|163.04|160.44|0
1661940600000|2022-08-31 10:10:00|163.83|161.23|165.76|163.16|165.91|163.31|163.83|161.23|0
1661940900000|2022-08-31 10:15:00|165.81|163.21|165.81|163.21|166.71|164.11|165.42|162.82|0
1661941200000|2022-08-31 10:20:00|166.01|163.41|167.71|165.11|167.71|165.11|165.71|163.11|0
1661941500000|2022-08-31 10:25:00|167.61|165.01|167.41|164.81|168.22|165.62|167.16|164.56|0
1661941800000|2022-08-31 10:30:00|167.51|164.91|165.51|162.91|167.51|164.91|165.31|162.71|0
1661942100000|2022-08-31 10:35:00|165.55|162.95|168.11|165.51|168.31|165.71|165.51|162.91|0
1661942400000|2022-08-31 10:40:00|168.21|165.61|168.51|165.91|168.71|166.11|167.61|165.01|0
1661942700000|2022-08-31 10:45:00|168.41|165.81|169.52|166.92|169.52|166.92|167.6|165|0
1661943000000|2022-08-31 10:50:00|169.42|166.82|171.09|168.49|171.45|168.85|169.11|166.51|0
1661943300000|2022-08-31 10:55:00|171.24|168.64|168.6|166|171.24|168.64|168.6|166|0
1661943600000|2022-08-31 11:00:00|168.81|166.21|170.02|167.42|170.32|167.72|168.4|165.8|0
1661943900000|2022-08-31 11:05:00|169.92|167.32|168.6|166|170.17|167.57|168.5|165.9|0
1661944200000|2022-08-31 11:10:00|168.5|165.9|168.5|165.9|169.2|166.6|167.79|165.19|0
1661944500000|2022-08-31 11:15:00|168.4|165.8|170.62|168.02|170.72|168.12|167.89|165.29|0
1661944800000|2022-08-31 11:20:00|170.67|168.07|170.21|167.61|171.13|168.53|169.81|167.21|0
1661945100000|2022-08-31 11:25:00|170.31|167.71|168.89|166.29|170.62|168.02|168.69|166.09|0
1661945400000|2022-08-31 11:30:00|169.1|166.5|168.09|165.49|169.65|167.05|167.99|165.39|0
1661945700000|2022-08-31 11:35:00|168.19|165.59|167.18|164.58|168.99|166.39|167.18|164.58|0
1661946000000|2022-08-31 11:40:00|167.38|164.78|167.68|165.08|168.18|165.58|167.28|164.68|0
1661946300000|2022-08-31 11:45:00|167.78|165.18|166.97|164.37|167.88|165.28|166.67|164.07|0
1661946600000|2022-08-31 11:50:00|167.07|164.47|167.88|165.28|168.18|165.58|166.57|163.97|0
1661946900000|2022-08-31 11:55:00|167.78|165.18|169.08|166.48|169.23|166.63|167.78|165.18|0
1661947200000|2022-08-31 12:00:00|168.88|166.28|170.8|168.2|170.8|168.2|167.97|165.37|0
1661947500000|2022-08-31 12:05:00|170.91|168.31|170.5|167.9|171.41|168.81|169.99|167.39|0
1661947800000|2022-08-31 12:10:00|170.44|167.84|170.09|167.49|171.11|168.51|169.99|167.39|0
1661948100000|2022-08-31 12:15:00|170.04|167.44|172.02|169.42|172.74|170.14|170.04|167.44|0
1661948400000|2022-08-31 12:20:00|172.17|169.57|169.78|167.18|172.43|169.83|169.78|167.18|0
1661948700000|2022-08-31 12:25:00|169.88|167.28|170.79|168.19|171.2|168.6|169.63|167.03|0
1661949000000|2022-08-31 12:30:00|170.9|168.3|168.97|166.37|170.9|168.3|168.77|166.17|0
1661949300000|2022-08-31 12:35:00|169.07|166.47|169.88|167.28|170.69|168.09|168.76|166.16|0
1661949600000|2022-08-31 12:40:00|169.77|167.17|169.27|166.67|170.38|167.78|168.36|165.76|0
1661949900000|2022-08-31 12:45:00|169.37|166.77|171.6|169|171.6|169|168.96|166.36|0
1661950200000|2022-08-31 12:50:00|171.7|169.1|172.01|169.41|172.72|170.12|171.5|168.9|0
1661950500000|2022-08-31 12:55:00|172.36|169.76|171.6|169|172.52|169.92|171.29|168.69|0
1661950800000|2022-08-31 13:00:00|171.7|169.1|172.21|169.61|172.62|170.02|171.29|168.69|0
1661951100000|2022-08-31 13:05:00|172.31|169.71|172.82|170.22|173.02|170.42|171.7|169.1|0
1661951400000|2022-08-31 13:10:00|172.72|170.12|172.32|169.72|174.07|171.47|172.22|169.62|0
1661951700000|2022-08-31 13:15:00|172.22|169.62|172.73|170.13|173.04|170.44|170.69|168.09|0
1661952000000|2022-08-31 13:20:00|172.93|170.33|172.93|170.33|173.86|171.26|172.52|169.92|0
1661952300000|2022-08-31 13:25:00|172.52|169.92|170.68|168.08|172.62|170.02|170.58|167.98|0
1661952600000|2022-08-31 13:30:00|170.48|167.88|165.97|163.37|170.68|168.08|164.55|161.95|0
1661952900000|2022-08-31 13:35:00|165.47|162.87|167.38|164.78|167.88|165.28|164.08|161.48|0
1661953200000|2022-08-31 13:40:00|167.07|164.47|174.56|171.96|174.56|171.96|167.07|164.47|0
1661953500000|2022-08-31 13:45:00|173.68|171.08|174.09|171.49|176.06|173.46|171.73|169.13|0
1661953800000|2022-08-31 13:50:00|173.58|170.98|172.81|170.21|175.54|172.94|172.4|169.8|0
1661954100000|2022-08-31 13:55:00|172.6|170|168.31|165.71|172.91|170.31|167.81|165.21|0
1661954400000|2022-08-31 14:00:00|167.91|165.31|165.69|163.09|168.21|165.61|165.59|162.99|0
1661954700000|2022-08-31 14:05:00|165.09|162.49|164.59|161.99|167.2|164.6|164.59|161.99|0
1661955000000|2022-08-31 14:10:00|164.19|161.59|165.69|163.09|168.41|165.81|164.19|161.59|0
1661955300000|2022-08-31 14:15:00|165.19|162.59|164.78|162.18|165.29|162.69|162.1|159.5|0
1661955600000|2022-08-31 14:20:00|162.81|160.21|163.59|160.99|166.49|163.89|162.2|159.6|0
1661955900000|2022-08-31 14:25:00|163.79|161.19|162.1|159.5|165.38|162.78|161.21|158.61|0
1661956200000|2022-08-31 14:30:00|161.81|159.21|162.79|160.19|163.99|161.39|160.72|158.12|0
1661956500000|2022-08-31 14:35:00|162.59|159.99|160.82|158.22|164.68|162.08|160.33|157.73|0
1661956800000|2022-08-31 14:40:00|161.01|158.41|165.44|162.84|165.54|162.94|159.35|156.75|0
1661957100000|2022-08-31 14:45:00|165.34|162.74|164.3|161.7|167.04|164.44|162.65|160.05|0
1661957400000|2022-08-31 14:50:00|164|161.4|163.43|160.83|165.7|163.1|161.21|158.61|0
1661957700000|2022-08-31 14:55:00|163.13|160.53|161.34|158.74|163.43|160.83|160.85|158.25|0
1661958000000|2022-08-31 15:00:00|161.44|158.84|159.71|157.11|161.54|158.94|157.71|155.11|0
1661958300000|2022-08-31 15:05:00|159.61|157.01|158.73|156.13|159.91|157.31|156.4|153.8|0
1661958600000|2022-08-31 15:10:00|158.83|156.23|158.53|155.93|158.83|156.23|156.98|154.38|0
1661958900000|2022-08-31 15:15:00|158.14|155.54|160.19|157.59|160.19|157.59|156.78|154.18|0
1661959200000|2022-08-31 15:20:00|160.29|157.69|160.58|157.98|161.27|158.67|159.11|156.51|0
1661959500000|2022-08-31 15:25:00|160.68|158.08|159.5|156.9|161.86|159.26|159.01|156.41|0
1661959800000|2022-08-31 15:30:00|159.41|156.81|160.97|158.37|161.47|158.87|157.84|155.24|0
1661960100000|2022-08-31 15:35:00|160.53|157.93|162.35|159.75|163.94|161.34|160.28|157.68|0
1661960400000|2022-08-31 15:40:00|161.96|159.36|163.74|161.14|164.34|161.74|161.66|159.06|0
1661960700000|2022-08-31 15:45:00|163.94|161.34|163.04|160.44|164.14|161.54|162.55|159.95|0
1661961000000|2022-08-31 15:50:00|163.14|160.54|163.44|160.84|164.33|161.73|162.94|160.34|0
1661961300000|2022-08-31 15:55:00|163.54|160.94|165.13|162.53|166.23|163.63|163.54|160.94|0
1661961600000|2022-08-31 16:00:00|165.33|162.73|164.63|162.03|166.03|163.43|164.03|161.43|0
1661961900000|2022-08-31 16:05:00|164.73|162.13|163.63|161.03|164.93|162.33|162.54|159.94|0
1661962200000|2022-08-31 16:10:00|163.53|160.93|163.03|160.43|164.13|161.53|162.04|159.44|0
1661962500000|2022-08-31 16:15:00|162.93|160.33|163.53|160.93|165.22|162.62|162.93|160.33|0
1661962800000|2022-08-31 16:20:00|163.43|160.83|160.95|158.35|163.43|160.83|160.46|157.86|0
1661963100000|2022-08-31 16:25:00|160.85|158.25|161.54|158.94|161.84|159.24|160.66|158.06|0
1661963400000|2022-08-31 16:30:00|161.64|159.04|162.33|159.73|162.92|160.32|161.15|158.55|0
1661963700000|2022-08-31 16:35:00|162.43|159.83|161.14|158.54|162.72|160.12|160.26|157.66|0
1661964000000|2022-08-31 16:40:00|161.04|158.44|159.67|157.07|161.04|158.44|158.59|155.99|0
1661964300000|2022-08-31 16:45:00|159.47|156.87|160.74|158.14|161.04|158.44|159.28|156.68|0
1661964600000|2022-08-31 16:50:00|160.65|158.05|159.47|156.87|160.84|158.24|158.88|156.28|0
1661964900000|2022-08-31 16:55:00|159.17|156.57|160.05|157.45|160.05|157.45|158.39|155.79|0
1661965200000|2022-08-31 17:00:00|159.95|157.35|159.76|157.16|160.54|157.94|159.37|156.77|0
1661965500000|2022-08-31 17:05:00|159.56|156.96|160.93|158.33|161.43|158.83|159.46|156.86|0
1661965800000|2022-08-31 17:10:00|160.83|158.23|161.42|158.82|162.61|160.01|160.83|158.23|0
1661966100000|2022-08-31 17:15:00|161.32|158.72|158.87|156.27|161.32|158.72|158.68|156.08|0
1661966400000|2022-08-31 17:20:00|158.97|156.37|157.37|154.77|159.26|156.66|156.24|153.64|0
1661966700000|2022-08-31 17:25:00|157.28|154.68|157.86|155.26|158.25|155.65|156.21|153.61|0
1661967000000|2022-08-31 17:30:00|157.95|155.35|157.76|155.16|158.83|156.23|156.89|154.29|0
1661967300000|2022-08-31 17:35:00|157.86|155.26|155.92|153.32|158.15|155.55|155.73|153.13|0
1661967600000|2022-08-31 17:40:00|155.73|153.13|155.82|153.22|156.11|153.51|154.38|151.78|0
1661967900000|2022-08-31 17:45:00|155.72|153.12|154.86|152.26|156.49|153.89|154.76|152.16|0
1661968200000|2022-08-31 17:50:00|154.76|152.16|156.68|154.08|156.88|154.28|154.66|152.06|0
1661968500000|2022-08-31 17:55:00|156.59|153.99|156.78|154.18|157.17|154.57|156.01|153.41|0
1661968800000|2022-08-31 18:00:00|156.88|154.28|155.81|153.21|157.84|155.24|155.62|153.02|0
1661969100000|2022-08-31 18:05:00|155.62|153.02|157.94|155.34|158.42|155.82|154.66|152.06|0
1661969400000|2022-08-31 18:10:00|158.03|155.43|157.64|155.04|158.42|155.82|156.87|154.27|0
1661969700000|2022-08-31 18:15:00|157.74|155.14|156.67|154.07|158.62|156.02|156.58|153.98|0
1661970000000|2022-08-31 18:20:00|156.87|154.27|155.9|153.3|157.16|154.56|155.61|153.01|0
1661970300000|2022-08-31 18:25:00|156|153.4|155.99|153.39|157.35|154.75|155.99|153.39|0
1661970600000|2022-08-31 18:30:00|156.09|153.49|153.98|151.38|156.28|153.68|153.12|150.52|0
1661970900000|2022-08-31 18:35:00|153.88|151.28|152.54|149.94|153.88|151.28|152.45|149.85|0
1661971200000|2022-08-31 18:40:00|152.45|149.85|151.69|149.09|153.21|150.61|151.31|148.71|0
1661971500000|2022-08-31 18:45:00|151.31|148.71|152.63|150.03|153.49|150.89|150.84|148.24|0
1661971800000|2022-08-31 18:50:00|152.35|149.75|152.82|150.22|153.2|150.6|152.06|149.46|0
1661972100000|2022-08-31 18:55:00|152.73|150.13|153.39|150.79|153.39|150.79|151.59|148.99|0
1661972400000|2022-08-31 19:00:00|153.3|150.7|155.4|152.8|155.5|152.9|152.15|149.55|0
1661972700000|2022-08-31 19:05:00|155.3|152.7|156.07|153.47|157.33|154.73|154.25|151.65|0
1661973000000|2022-08-31 19:10:00|155.88|153.28|157.46|154.86|157.72|155.12|155.62|153.02|0
1661973300000|2022-08-31 19:15:00|157.85|155.25|157.94|155.34|160.1|157.5|157.36|154.76|0
1661973600000|2022-08-31 19:20:00|157.65|155.05|154.74|152.14|157.65|155.05|154.36|151.76|0
1661973900000|2022-08-31 19:25:00|154.84|152.24|155.32|152.72|155.8|153.2|154.26|151.66|0
1661974200000|2022-08-31 19:30:00|155.03|152.43|153.78|151.18|156.09|153.49|153.3|150.7|0
1661974500000|2022-08-31 19:35:00|153.69|151.09|155.9|153.3|155.99|153.39|153.11|150.51|0
1661974800000|2022-08-31 19:40:00|155.99|153.39|158.32|155.72|158.61|156.01|154.64|152.04|0
1661975100000|2022-08-31 19:45:00|158.22|155.62|157.44|154.84|159.98|157.38|156.76|154.16|0
1661975400000|2022-08-31 19:50:00|156.91|154.31|154.06|151.46|157.25|154.65|153.77|151.17|0
1661975700000|2022-08-31 19:55:00|153.77|151.17|149.59|146.99|154.44|151.84|149.22|146.62|0
1661976000000|2022-08-31 20:00:00|149.08|146.48|149.59|146.99|150.25|147.65|148.37|145.77|0
1661976300000|2022-08-31 20:05:00|149.69|147.09|150.63|148.03|150.72|148.12|149.5|146.9|0
1661976600000|2022-08-31 20:10:00|150.72|148.12|150.81|148.21|150.91|148.31|150.53|147.93|0
1661976900000|2022-08-31 20:15:00|150.72|147.92|151.01|148.21|151.01|148.21|150.54|147.74|0
1661977200000|2022-08-31 20:20:00|151.05|148.25|151.1|148.3|151.2|148.4|150.72|147.92|0
1661977500000|2022-08-31 20:25:00|151|148.2|151.38|148.58|151.38|148.58|150.63|147.83|0
1661977800000|2022-08-31 20:30:00|151.29|148.49|151.47|148.67|151.66|148.86|151.29|148.49|0
1661978100000|2022-08-31 20:35:00|151.57|148.77|151.57|148.77|151.57|148.77|151.47|148.67|0
1661978400000|2022-08-31 20:40:00|151.47|148.67|151.19|148.39|151.57|148.77|151.19|148.39|0
1661978700000|2022-08-31 20:45:00|151.09|148.29|150.99|148.19|151.09|148.29|150.43|147.63|0
1661979000000|2022-08-31 20:50:00|150.94|148.14|151.18|148.38|151.28|148.48|150.94|148.14|0
1661979300000|2022-08-31 20:55:00|151.28|148.48|151.04|148.24|151.41|148.61|150.99|148.19|0
1661979600000|2022-08-31 21:00:00|151|148.2|151.13|148.33|151.22|148.42|150.94|148.14|0
1661979900000|2022-08-31 21:05:00|150.9|148.1|151.21|148.41|151.22|148.42|150.87|148.07|0
1661980200000|2022-08-31 21:10:00|151.22|148.42|150.95|148.15|151.35|148.55|150.95|148.15|0
1661980500000|2022-08-31 21:15:00|150.91|148.11|150.85|148.05|150.98|148.18|150.85|148.05|0
1661980800000|2022-08-31 21:20:00|150.7|147.9|150.25|147.45|150.7|147.9|150.23|147.43|0
1661981100000|2022-08-31 21:25:00|150.27|147.47|150.45|147.65|150.48|147.68|150.23|147.43|0
1661981400000|2022-08-31 21:30:00|150.49|147.69|150.43|147.63|150.63|147.83|150.43|147.63|0
1661981700000|2022-08-31 21:35:00|150.42|147.62|149.96|147.16|150.42|147.62|149.91|147.11|0
1661982000000|2022-08-31 21:40:00|150.14|147.34|150.08|147.28|150.15|147.35|150.08|147.28|0
1661982300000|2022-08-31 21:45:00|149.91|147.11|149.86|147.06|150.03|147.23|149.82|147.02|0
1661982600000|2022-08-31 21:50:00|149.88|147.08|149.83|147.03|149.88|147.08|149.76|146.96|0
1661982900000|2022-08-31 21:55:00|149.8|147|150.09|147.29|150.1|147.3|149.78|146.98|0
1661983200000|2022-08-31 22:00:00|149.13|146.33|150.82|148.02|151.29|148.49|149.13|146.33|0
1661983500000|2022-08-31 22:05:00|150.87|148.07|150.87|148.07|151.06|148.26|150.58|147.78|0
1661983800000|2022-08-31 22:10:00|150.77|147.97|148.98|146.18|150.77|147.97|148.98|146.18|0
1661984100000|2022-08-31 22:15:00|148.89|146.09|148.09|145.29|149.36|146.56|148.04|145.24|0
1661984400000|2022-08-31 22:20:00|148.04|145.24|146.37|143.57|148.79|145.99|146.37|143.57|0
1661984700000|2022-08-31 22:25:00|146.46|143.66|146.09|143.29|146.74|143.94|145.53|142.73|0
1661985000000|2022-08-31 22:30:00|146.18|143.38|144.97|142.17|146.31|143.51|144.24|141.44|0
1661985300000|2022-08-31 22:35:00|145.07|142.27|144.42|141.62|145.44|142.64|144.42|141.62|0
1661985600000|2022-08-31 22:40:00|144.7|141.9|144.69|141.89|144.97|142.17|144.6|141.8|0
1661985900000|2022-08-31 22:45:00|144.79|141.99|145.25|142.45|145.34|142.54|144.79|141.99|0
1661986200000|2022-08-31 22:50:00|145.34|142.54|145.98|143.18|146.35|143.55|145.15|142.35|0
1661986500000|2022-08-31 22:55:00|146.17|143.37|146.02|143.22|146.26|143.46|145.61|142.81|0
1661986800000|2022-08-31 23:00:00|145.89|143.09|144.69|141.89|145.98|143.18|144.5|141.7|0
1661987100000|2022-08-31 23:05:00|144.78|141.98|144.32|141.52|144.78|141.98|143.95|141.15|0
1661987400000|2022-08-31 23:10:00|144.36|141.56|143.95|141.15|144.78|141.98|143.95|141.15|0
1661987700000|2022-08-31 23:15:00|142.66|139.86|142.48|139.68|142.85|140.05|142.39|139.59|0
1661988000000|2022-08-31 23:20:00|142.66|139.86|142.66|139.86|143.03|140.23|142.48|139.68|0
1661988300000|2022-08-31 23:25:00|142.52|139.72|140.75|137.95|142.52|139.72|140.75|137.95|0
1661988600000|2022-08-31 23:30:00|140.84|138.04|140.66|137.86|140.84|138.04|139.67|136.87|0
1661988900000|2022-08-31 23:35:00|140.7|137.9|140.3|137.5|141.29|138.49|140.3|137.5|0
1661989200000|2022-08-31 23:40:00|140.39|137.59|140.93|138.13|141.11|138.31|140.39|137.59|0
1661989500000|2022-08-31 23:45:00|140.97|138.17|141.65|138.85|141.83|139.03|140.97|138.17|0
1661989800000|2022-08-31 23:50:00|141.74|138.94|141.06|138.26|142.15|139.35|141.02|138.22|0
1661990100000|2022-08-31 23:55:00|141.11|138.31|142.01|139.21|142.65|139.85|140.92|138.12|0
1661990400000|2022-09-01 00:00:00|142.1|139.3|142.46|139.66|142.46|139.66|141.01|138.21|0
1661990700000|2022-09-01 00:05:00|142.56|139.76|142.83|140.03|143.1|140.3|142.37|139.57|0
1661991000000|2022-09-01 00:10:00|142.64|139.84|140.65|137.85|142.64|139.84|140.65|137.85|0
1661991300000|2022-09-01 00:15:00|140.83|138.03|140.91|138.11|141.64|138.84|140.46|137.66|0
1661991600000|2022-09-01 00:20:00|140.96|138.16|141.27|138.47|141.64|138.84|140.73|137.93|0
1661991900000|2022-09-01 00:25:00|141.37|138.57|141.91|139.11|142.27|139.47|141.18|138.38|0
1661992200000|2022-09-01 00:30:00|142|139.2|140.82|138.02|142.18|139.38|140.82|138.02|0
1661992500000|2022-09-01 00:35:00|140.91|138.11|140.18|137.38|141.45|138.65|140|137.2|0
1661992800000|2022-09-01 00:40:00|140.09|137.29|138.3|135.5|140.41|137.61|138.21|135.41|0
1661993100000|2022-09-01 00:45:00|138.39|135.59|138.96|136.16|139.37|136.57|137.85|135.05|0
1661993400000|2022-09-01 00:50:00|138.92|136.12|139.64|136.84|140.09|137.29|138.83|136.03|0
1661993700000|2022-09-01 00:55:00|139.68|136.88|140.09|137.29|140.18|137.38|139.37|136.57|0
1661994000000|2022-09-01 01:00:00|140.13|137.33|141.48|138.68|141.48|138.68|140.08|137.28|0
1661994300000|2022-09-01 01:05:00|141.44|138.64|141.08|138.28|141.44|138.64|140.89|138.09|0
1661994600000|2022-09-01 01:10:00|141.17|138.37|140.71|137.91|141.26|138.46|140.62|137.82|0
1661994900000|2022-09-01 01:15:00|140.8|138|141.62|138.82|142.16|139.36|140.71|137.91|0
1661995200000|2022-09-01 01:20:00|141.52|138.72|141.25|138.45|141.8|139|140.53|137.73|0
1661995500000|2022-09-01 01:25:00|141.29|138.49|141.25|138.45|141.75|138.95|141.16|138.36|0
1661995800000|2022-09-01 01:30:00|141.43|138.63|140.52|137.72|141.79|138.99|140.34|137.54|0
1661996100000|2022-09-01 01:35:00|140.43|137.63|140.56|137.76|140.93|138.13|140.07|137.27|0
1661996400000|2022-09-01 01:40:00|140.43|137.63|141.24|138.44|141.42|138.62|139.71|136.91|0
1661996700000|2022-09-01 01:45:00|141.15|138.35|141.48|138.68|141.65|138.85|140.56|137.76|0
1661997000000|2022-09-01 01:50:00|141.53|138.73|142.03|139.23|142.21|139.41|141.03|138.23|0
1661997300000|2022-09-01 01:55:00|141.98|139.18|142.34|139.54|142.48|139.68|141.66|138.86|0
1661997600000|2022-09-01 02:00:00|142.21|139.41|142.48|139.68|142.48|139.68|142.02|139.22|0
1661997900000|2022-09-01 02:05:00|142.43|139.63|142.02|139.22|142.66|139.86|141.93|139.13|0
1661998200000|2022-09-01 02:10:00|142.06|139.26|142.2|139.4|142.65|139.85|141.84|139.04|0
1661998500000|2022-09-01 02:15:00|142.11|139.31|142.29|139.49|142.47|139.67|142.11|139.31|0
1661998800000|2022-09-01 02:20:00|142.38|139.58|142.83|140.03|142.92|140.12|142.29|139.49|0
1661999100000|2022-09-01 02:25:00|142.92|140.12|142.83|140.03|143.65|140.85|142.74|139.94|0
1661999400000|2022-09-01 02:30:00|142.74|139.94|141.83|139.03|142.74|139.94|141.69|138.89|0
1661999700000|2022-09-01 02:35:00|142.1|139.3|141.64|138.84|142.1|139.3|141.64|138.84|0
1662000000000|2022-09-01 02:40:00|141.74|138.94|141.73|138.93|142.01|139.21|141.46|138.66|0
1662000300000|2022-09-01 02:45:00|141.78|138.98|141.91|139.11|142.09|139.29|141.64|138.84|0
1662000600000|2022-09-01 02:50:00|142|139.2|141.73|138.93|142.23|139.43|141.68|138.88|0
1662000900000|2022-09-01 02:55:00|141.68|138.88|142.04|139.24|142.04|139.24|141.28|138.48|0
1662001200000|2022-09-01 03:00:00|142.09|139.29|141.82|139.02|142.63|139.83|141.82|139.02|0
1662001500000|2022-09-01 03:05:00|141.72|138.92|141.72|138.92|142.09|139.29|141.45|138.65|0
1662001800000|2022-09-01 03:10:00|141.68|138.88|141.72|138.92|141.9|139.1|141.54|138.74|0
1662002100000|2022-09-01 03:15:00|141.76|138.96|141.9|139.1|141.9|139.1|141.63|138.83|0
1662002400000|2022-09-01 03:20:00|141.81|139.01|141.9|139.1|141.9|139.1|141.63|138.83|0
1662002700000|2022-09-01 03:25:00|141.81|139.01|141.71|138.91|141.81|139.01|141.35|138.55|0
1662003000000|2022-09-01 03:30:00|141.81|139.01|142.17|139.37|142.26|139.46|141.44|138.64|0
1662003300000|2022-09-01 03:35:00|142.26|139.46|141.44|138.64|142.26|139.46|141.44|138.64|0
1662003600000|2022-09-01 03:40:00|141.53|138.73|139.46|136.66|141.8|139|139.46|136.66|0
1662003900000|2022-09-01 03:45:00|139.45|136.65|139.59|136.79|140.26|137.46|139.27|136.47|0
1662004200000|2022-09-01 03:50:00|139.63|136.83|139.99|137.19|140.26|137.46|139.54|136.74|0
1662004500000|2022-09-01 03:55:00|139.85|137.05|139.72|136.92|140.08|137.28|139.63|136.83|0
1662004800000|2022-09-01 04:00:00|139.9|137.1|140.35|137.55|140.53|137.73|139.81|137.01|0
1662005100000|2022-09-01 04:05:00|140.44|137.64|140.52|137.72|140.8|138|140.43|137.63|0
1662005400000|2022-09-01 04:10:00|140.61|137.81|140.02|137.22|140.7|137.9|139.71|136.91|0
1662005700000|2022-09-01 04:15:00|140.07|137.27|140.29|137.49|140.43|137.63|139.89|137.09|0
1662006000000|2022-09-01 04:20:00|140.25|137.45|140.38|137.58|140.47|137.67|140.02|137.22|0
1662006300000|2022-09-01 04:25:00|140.29|137.49|140.64|137.84|140.82|138.02|140.2|137.4|0
1662006600000|2022-09-01 04:30:00|140.73|137.93|140.91|138.11|141.09|138.29|140.46|137.66|0
1662006900000|2022-09-01 04:35:00|140.87|138.07|141.82|139.02|142|139.2|140.82|138.02|0
1662007200000|2022-09-01 04:40:00|141.86|139.06|141.45|138.65|141.91|139.11|141.18|138.38|0
1662007500000|2022-09-01 04:45:00|141.54|138.74|142.54|139.74|142.72|139.92|141.45|138.65|0
1662007800000|2022-09-01 04:50:00|142.58|139.78|142.44|139.64|142.72|139.92|142.31|139.51|0
1662008100000|2022-09-01 04:55:00|142.54|139.74|142.53|139.73|142.63|139.83|142.35|139.55|0
1662008400000|2022-09-01 05:00:00|142.44|139.64|141.49|138.69|142.44|139.64|141.44|138.64|0
1662008700000|2022-09-01 05:05:00|141.44|138.64|142.07|139.27|142.62|139.82|141.44|138.64|0
1662009000000|2022-09-01 05:10:00|142.12|139.32|142.07|139.27|142.26|139.46|141.75|138.95|0
1662009300000|2022-09-01 05:15:00|142.16|139.36|142.43|139.63|142.62|139.82|142.07|139.27|0
1662009600000|2022-09-01 05:20:00|142.34|139.54|142.52|139.72|142.61|139.81|141.98|139.18|0
1662009900000|2022-09-01 05:25:00|142.61|139.81|143.07|140.27|143.16|140.36|142.43|139.63|0
1662010200000|2022-09-01 05:30:00|143.16|140.36|142.52|139.72|143.16|140.36|142.07|139.27|0
1662010500000|2022-09-01 05:35:00|142.61|139.81|142.29|139.49|142.65|139.85|141.7|138.9|0
1662010800000|2022-09-01 05:40:00|142.24|139.44|142.83|140.03|143.15|140.35|142.24|139.44|0
1662011100000|2022-09-01 05:45:00|142.88|140.08|141.15|138.35|143.15|140.35|141.15|138.35|0
1662011400000|2022-09-01 05:50:00|141.06|138.26|141.69|138.89|142.15|139.35|140.7|137.9|0
1662011700000|2022-09-01 05:55:00|141.65|138.85|141.51|138.71|141.88|139.08|141.42|138.62|0
1662012000000|2022-09-01 06:00:00|141.37|138.57|140.97|138.17|142.24|139.44|140.61|137.81|0
1662012300000|2022-09-01 06:05:00|140.83|138.03|140.15|137.35|140.83|138.03|139.35|136.55|0
1662012600000|2022-09-01 06:10:00|140.24|137.44|139.92|137.12|140.47|137.67|139.08|136.28|0
1662012900000|2022-09-01 06:15:00|139.88|137.08|138.72|135.92|143.53|140.73|138.54|135.74|0
1662013200000|2022-09-01 06:20:00|138.63|135.83|138.54|135.74|139.7|136.9|138.54|135.74|0
1662013500000|2022-09-01 06:25:00|138.18|135.38|139.7|136.9|139.88|137.08|137.82|135.02|0
1662013800000|2022-09-01 06:30:00|139.88|137.08|140.6|137.8|140.6|137.8|139.65|136.85|0
1662014100000|2022-09-01 06:35:00|140.78|137.98|141.41|138.61|141.41|138.61|140.42|137.62|0
1662014400000|2022-09-01 06:40:00|141.32|138.52|142.13|139.33|142.5|139.7|141.23|138.43|0
1662014700000|2022-09-01 06:45:00|142.22|139.42|142.31|139.51|143.04|140.24|141.77|138.97|0
1662015000000|2022-09-01 06:50:00|142.4|139.6|141.99|139.19|142.58|139.78|141.49|138.69|0
1662015300000|2022-09-01 06:55:00|142.04|139.24|141.81|139.01|142.4|139.6|141.58|138.78|0
1662015600000|2022-09-01 07:00:00|141.67|138.87|141.98|139.18|142.4|139.6|140.59|137.79|0
1662015900000|2022-09-01 07:05:00|141.93|139.33|140.82|138.22|142.75|140.15|139.52|136.92|0
1662016200000|2022-09-01 07:10:00|141.05|138.45|143.15|140.55|143.24|140.64|140.6|138|0
1662016500000|2022-09-01 07:15:00|142.96|140.36|141.33|138.73|143.97|141.37|141.24|138.64|0
1662016800000|2022-09-01 07:20:00|141.46|138.86|140.6|138|142.23|139.63|140.51|137.91|0
1662017100000|2022-09-01 07:25:00|140.69|138.09|139.11|136.51|141.32|138.72|139.11|136.51|0
1662017400000|2022-09-01 07:30:00|139.07|136.47|139.16|136.56|139.61|137.01|138.36|135.76|0
1662017700000|2022-09-01 07:35:00|139.34|136.74|139.52|136.92|140.69|138.09|139.16|136.56|0
1662018000000|2022-09-01 07:40:00|139.56|136.96|140.09|137.49|140.49|137.89|138.49|135.89|0
1662018300000|2022-09-01 07:45:00|140.36|137.76|141.8|139.2|141.98|139.38|140.18|137.58|0
1662018600000|2022-09-01 07:50:00|141.71|139.11|140.72|138.12|141.8|139.2|140.72|138.12|0
1662018900000|2022-09-01 07:55:00|140.76|138.16|141.16|138.56|141.35|138.75|140.44|137.84|0
1662019200000|2022-09-01 08:00:00|141.26|138.66|141.61|139.01|141.62|139.02|140.08|137.48|0
1662019500000|2022-09-01 08:05:00|141.52|138.92|140.8|138.2|142.34|139.74|140.8|138.2|0
1662019800000|2022-09-01 08:10:00|140.62|138.02|141.97|139.37|142.15|139.55|140.17|137.57|0
1662020100000|2022-09-01 08:15:00|142.06|139.46|140.71|138.11|142.06|139.46|140.71|138.11|0
1662020400000|2022-09-01 08:20:00|140.89|138.29|140.16|137.56|141.2|138.6|140.07|137.47|0
1662020700000|2022-09-01 08:25:00|140.07|137.47|139.53|136.93|140.34|137.74|139.53|136.93|0
1662021000000|2022-09-01 08:30:00|139.62|137.02|138.73|136.13|139.89|137.29|138.55|135.95|0
1662021300000|2022-09-01 08:35:00|138.77|136.17|139.62|137.02|139.66|137.06|138.55|135.95|0
1662021600000|2022-09-01 08:40:00|139.53|136.93|139.21|136.61|140.07|137.47|138.99|136.39|0
1662021900000|2022-09-01 08:45:00|139.08|136.48|138.54|135.94|139.26|136.66|138.27|135.67|0
1662022200000|2022-09-01 08:50:00|138.58|135.98|138|135.4|138.85|136.25|137.92|135.32|0
1662022500000|2022-09-01 08:55:00|138.09|135.49|139.25|136.65|139.34|136.74|138|135.4|0
1662022800000|2022-09-01 09:00:00|139.34|136.74|140.28|137.68|140.6|138|139.16|136.56|0
1662023100000|2022-09-01 09:05:00|140.33|137.73|139.97|137.37|140.6|138|139.79|137.19|0
1662023400000|2022-09-01 09:10:00|140.01|137.41|139.11|136.51|140.59|137.99|139.07|136.47|0
1662023700000|2022-09-01 09:15:00|139.16|136.56|138.8|136.2|139.78|137.18|138.71|136.11|0
1662024000000|2022-09-01 09:20:00|138.89|136.29|138.08|135.48|138.89|136.29|137.9|135.3|0
1662024300000|2022-09-01 09:25:00|138.17|135.57|139.33|136.73|139.42|136.82|138.17|135.57|0
1662024600000|2022-09-01 09:30:00|139.37|136.77|138.7|136.1|140|137.4|138.7|136.1|0
1662024900000|2022-09-01 09:35:00|138.61|136.01|140.04|137.44|140.13|137.53|138.52|135.92|0
1662025200000|2022-09-01 09:40:00|140.13|137.53|140.94|138.34|140.94|138.34|139.86|137.26|0
1662025500000|2022-09-01 09:45:00|140.85|138.25|141.53|138.93|141.75|139.15|140.85|138.25|0
1662025800000|2022-09-01 09:50:00|141.48|138.88|141.89|139.29|142.11|139.51|141.3|138.7|0
1662026100000|2022-09-01 09:55:00|141.93|139.33|141.03|138.43|141.93|139.33|140.94|138.34|0
1662026400000|2022-09-01 10:00:00|140.94|138.34|140.75|138.15|141.25|138.65|140.75|138.15|0
1662026700000|2022-09-01 10:05:00|140.8|138.2|140.93|138.33|141.38|138.78|140.57|137.97|0
1662027000000|2022-09-01 10:10:00|141.02|138.42|140.84|138.24|141.2|138.6|140.48|137.88|0
1662027300000|2022-09-01 10:15:00|140.88|138.28|140.12|137.52|140.88|138.28|139.94|137.34|0
1662027600000|2022-09-01 10:20:00|140.3|137.7|140.02|137.42|141.2|138.6|140.02|137.42|0
1662027900000|2022-09-01 10:25:00|140.07|137.47|140.92|138.32|141.29|138.69|139.98|137.38|0
1662028200000|2022-09-01 10:30:00|141.01|138.41|140.33|137.73|141.19|138.59|139.93|137.33|0
1662028500000|2022-09-01 10:35:00|140.38|137.78|140.06|137.46|140.38|137.78|139.75|137.15|0
1662028800000|2022-09-01 10:40:00|140.02|137.42|140.2|137.6|140.2|137.6|139.57|136.97|0
1662029100000|2022-09-01 10:45:00|140.15|137.55|140.33|137.73|140.56|137.96|139.75|137.15|0
1662029400000|2022-09-01 10:50:00|140.37|137.77|140.19|137.59|140.37|137.77|139.65|137.05|0
1662029700000|2022-09-01 10:55:00|140.28|137.68|140.91|138.31|141.45|138.85|139.83|137.23|0
1662030000000|2022-09-01 11:00:00|141.18|138.58|141.72|139.12|141.81|139.21|141.09|138.49|0
1662030300000|2022-09-01 11:05:00|141.63|139.03|141.81|139.21|142.04|139.44|141.18|138.58|0
1662030600000|2022-09-01 11:10:00|141.9|139.3|142.9|140.3|143.13|140.53|141.27|138.67|0
1662030900000|2022-09-01 11:15:00|143.03|140.43|143.81|141.21|143.9|141.3|142.44|139.84|0
1662031200000|2022-09-01 11:20:00|143.9|141.3|144.08|141.48|144.27|141.67|143.35|140.75|0
1662031500000|2022-09-01 11:25:00|144.17|141.57|143.62|141.02|144.45|141.85|143.44|140.84|0
1662031800000|2022-09-01 11:30:00|143.53|140.93|145.64|143.04|145.73|143.13|143.07|140.47|0
1662032100000|2022-09-01 11:35:00|145.55|142.95|144.61|142.01|147.19|144.59|144.43|141.83|0
1662032400000|2022-09-01 11:40:00|144.52|141.92|146.27|143.67|146.27|143.67|144.33|141.73|0
1662032700000|2022-09-01 11:45:00|146.36|143.76|145.25|142.65|146.92|144.32|145.16|142.56|0
1662033000000|2022-09-01 11:50:00|145.16|142.56|145.16|142.56|145.34|142.74|144.33|141.73|0
1662033300000|2022-09-01 11:55:00|145.02|142.42|144.6|142|145.89|143.29|144.51|141.91|0
1662033600000|2022-09-01 12:00:00|144.69|142.09|144.69|142.09|145.8|143.2|144.51|141.91|0
1662033900000|2022-09-01 12:05:00|144.6|142|144.55|141.95|145.24|142.64|144.51|141.91|0
1662034200000|2022-09-01 12:10:00|144.6|142|143.59|140.99|145.24|142.64|143.5|140.9|0
1662034500000|2022-09-01 12:15:00|143.5|140.9|143.04|140.44|143.77|141.17|142.85|140.25|0
1662034800000|2022-09-01 12:20:00|142.95|140.35|144.09|141.49|144.09|141.49|142.9|140.3|0
1662035100000|2022-09-01 12:25:00|144.22|141.62|143.22|140.62|144.22|141.62|142.49|139.89|0
1662035400000|2022-09-01 12:30:00|143.35|140.75|140.67|138.07|144.04|141.44|140.4|137.8|0
1662035700000|2022-09-01 12:35:00|140.76|138.16|141.03|138.43|141.39|138.79|139.77|137.17|0
1662036000000|2022-09-01 12:40:00|141.12|138.52|141.12|138.52|141.48|138.88|140.49|137.89|0
1662036300000|2022-09-01 12:45:00|140.85|138.25|141.66|139.06|142.21|139.61|140.85|138.25|0
1662036600000|2022-09-01 12:50:00|141.57|138.97|141.02|138.42|142.2|139.6|140.66|138.06|0
1662036900000|2022-09-01 12:55:00|140.93|138.33|140.12|137.52|141.29|138.69|139.94|137.34|0
1662037200000|2022-09-01 13:00:00|139.94|137.34|138.86|136.26|140.12|137.52|138.86|136.26|0
1662037500000|2022-09-01 13:05:00|138.95|136.35|140.48|137.88|141.56|138.96|138.68|136.08|0
1662037800000|2022-09-01 13:10:00|140.39|137.79|140.93|138.33|141.38|138.78|140.2|137.6|0
1662038100000|2022-09-01 13:15:00|141.02|138.42|141.47|138.87|141.47|138.87|140.47|137.87|0
1662038400000|2022-09-01 13:20:00|141.38|138.78|141.46|138.86|141.65|139.05|140.87|138.27|0
1662038700000|2022-09-01 13:25:00|141.1|138.5|141.01|138.41|141.28|138.68|140.2|137.6|0
1662039000000|2022-09-01 13:30:00|140.83|138.23|138.4|135.8|142.64|140.04|138.4|135.8|0
1662039300000|2022-09-01 13:35:00|138.22|135.62|139.83|137.23|140.28|137.68|137.86|135.26|0
1662039600000|2022-09-01 13:40:00|139.74|137.14|140|137.4|142.91|140.31|139.46|136.86|0
1662039900000|2022-09-01 13:45:00|139.82|137.22|138.92|136.32|141.09|138.49|138.11|135.51|0
1662040200000|2022-09-01 13:50:00|138.74|136.14|139.54|136.94|139.63|137.03|137.66|135.06|0
1662040500000|2022-09-01 13:55:00|139.23|136.63|139.14|136.54|140.04|137.44|136.59|133.99|0
1662040800000|2022-09-01 14:00:00|139.72|137.12|134.47|131.87|141.03|138.43|134.21|131.61|0
1662041100000|2022-09-01 14:05:00|134.38|131.78|134.96|132.36|136.06|133.46|132.36|129.76|0
1662041400000|2022-09-01 14:10:00|135.04|132.44|132.94|130.34|135.04|132.44|132.5|129.9|0
1662041700000|2022-09-01 14:15:00|132.59|129.99|133.3|130.7|133.65|131.05|131.8|129.2|0
1662042000000|2022-09-01 14:20:00|133.21|130.61|137.26|134.66|137.35|134.75|132.86|130.26|0
1662042300000|2022-09-01 14:25:00|137.44|134.84|139.23|136.63|139.68|137.08|137.17|134.57|0
1662042600000|2022-09-01 14:30:00|139.41|136.81|136.99|134.39|139.41|136.81|136.9|134.3|0
1662042900000|2022-09-01 14:35:00|136.72|134.12|133.72|131.12|137.97|135.37|133.46|130.86|0
1662043200000|2022-09-01 14:40:00|133.64|131.04|132.24|129.64|134.69|132.09|131.63|129.03|0
1662043500000|2022-09-01 14:45:00|132.07|129.47|130.94|128.34|132.15|129.55|130.6|128|0
1662043800000|2022-09-01 14:50:00|130.77|128.17|131.46|128.86|133.2|130.6|130.77|128.17|0
1662044100000|2022-09-01 14:55:00|131.72|129.12|131.37|128.77|132.58|129.98|131.02|128.42|0
1662044400000|2022-09-01 15:00:00|131.2|128.6|130.76|128.16|132.23|129.63|130.25|127.65|0
1662044700000|2022-09-01 15:05:00|130.85|128.25|134.59|131.99|135.82|133.22|130.85|128.25|0
1662045000000|2022-09-01 15:10:00|134.68|132.08|136|133.4|136.62|134.02|134.68|132.08|0
1662045300000|2022-09-01 15:15:00|135.91|133.31|136|133.4|137.15|134.55|135.29|132.69|0
1662045600000|2022-09-01 15:20:00|136.08|133.48|134.77|132.17|136.08|133.48|133.9|131.3|0
1662045900000|2022-09-01 15:25:00|134.68|132.08|133.63|131.03|135.56|132.96|133.02|130.42|0
1662046200000|2022-09-01 15:30:00|133.72|131.12|137.33|134.73|137.42|134.82|133.46|130.86|0
1662046500000|2022-09-01 15:35:00|137.51|134.91|137.06|134.46|139.74|137.14|136.8|134.2|0
1662046800000|2022-09-01 15:40:00|137.15|134.55|134.24|131.64|137.33|134.73|134.24|131.64|0
1662047100000|2022-09-01 15:45:00|134.15|131.55|135.11|132.51|135.2|132.6|133.8|131.2|0
1662047400000|2022-09-01 15:50:00|135.2|132.6|134.23|131.63|135.47|132.87|133.36|130.76|0
1662047700000|2022-09-01 15:55:00|134.5|131.9|134.67|132.07|134.67|132.07|132.92|130.32|0
1662048000000|2022-09-01 16:00:00|134.58|131.98|136.79|134.19|136.79|134.19|134.58|131.98|0
1662048300000|2022-09-01 16:05:00|136.43|133.83|137.41|134.81|137.76|135.16|135.02|132.42|0
1662048600000|2022-09-01 16:10:00|137.23|134.63|137.23|134.63|137.23|134.63|135.99|133.39|0
1662048900000|2022-09-01 16:15:00|137.49|134.89|137.49|134.89|138.65|136.05|136.87|134.27|0
1662049200000|2022-09-01 16:20:00|137.58|134.98|136.42|133.82|137.67|135.07|135.89|133.29|0
1662049500000|2022-09-01 16:25:00|136.51|133.91|136.78|134.18|138.02|135.42|135.54|132.94|0
1662049800000|2022-09-01 16:30:00|136.69|134.09|136.95|134.35|136.95|134.35|135.62|133.02|0
1662050100000|2022-09-01 16:35:00|137.04|134.44|134.39|131.79|137.13|134.53|134.04|131.44|0
1662050400000|2022-09-01 16:40:00|134.13|131.53|135|132.4|135|132.4|133.78|131.18|0
1662050700000|2022-09-01 16:45:00|134.92|132.32|134.83|132.23|135.36|132.76|133.6|131|0
1662051000000|2022-09-01 16:50:00|134.91|132.31|132.73|130.13|135|132.4|132.55|129.95|0
1662051300000|2022-09-01 16:55:00|132.9|130.3|133.16|130.56|133.51|130.91|131.68|129.08|0
1662051600000|2022-09-01 17:00:00|133.25|130.65|134.21|131.61|134.91|132.31|132.38|129.78|0
1662051900000|2022-09-01 17:05:00|134.29|131.69|136.41|133.81|136.41|133.81|134.29|131.69|0
1662052200000|2022-09-01 17:10:00|136.49|133.89|137.74|135.14|137.87|135.27|135.43|132.83|0
1662052500000|2022-09-01 17:15:00|138|135.4|137.56|134.96|138.27|135.67|137.29|134.69|0
1662052800000|2022-09-01 17:20:00|137.64|135.04|139.88|137.28|139.97|137.37|137.64|135.04|0
1662053100000|2022-09-01 17:25:00|139.7|137.1|141.23|138.63|141.51|138.91|139.16|136.56|0
1662053400000|2022-09-01 17:30:00|141.14|138.54|140.84|138.24|142.37|139.77|139.46|136.86|0
1662053700000|2022-09-01 17:35:00|140.93|138.33|139.66|137.06|141.2|138.6|139.04|136.44|0
1662054000000|2022-09-01 17:40:00|139.84|137.24|139.03|136.43|139.93|137.33|138.68|136.08|0
1662054300000|2022-09-01 17:45:00|138.68|136.08|137.78|135.18|138.76|136.16|137.07|134.47|0
1662054600000|2022-09-01 17:50:00|137.87|135.27|137.96|135.36|138.4|135.8|137.24|134.64|0
1662054900000|2022-09-01 17:55:00|137.69|135.09|137.95|135.35|138.58|135.98|137.33|134.73|0
1662055200000|2022-09-01 18:00:00|138.4|135.8|139.65|137.05|139.65|137.05|136.97|134.37|0
1662055500000|2022-09-01 18:05:00|139.92|137.32|138.67|136.07|140.47|137.87|138.04|135.44|0
1662055800000|2022-09-01 18:10:00|138.75|136.15|139.47|136.87|139.83|137.23|137.5|134.9|0
1662056100000|2022-09-01 18:15:00|139.29|136.69|140.46|137.86|140.55|137.95|139.29|136.69|0
1662056400000|2022-09-01 18:20:00|140.55|137.95|144.1|141.5|144.65|142.05|140.46|137.86|0
1662056700000|2022-09-01 18:25:00|144.19|141.59|145.29|142.69|146.22|143.62|144.1|141.5|0
1662057000000|2022-09-01 18:30:00|145.39|142.79|146.63|144.03|147.15|144.55|145.39|142.79|0
1662057300000|2022-09-01 18:35:00|146.68|144.08|145.66|143.06|148.36|145.76|144.65|142.05|0
1662057600000|2022-09-01 18:40:00|145.47|142.87|144.37|141.77|146.59|143.99|144.18|141.58|0
1662057900000|2022-09-01 18:45:00|144.46|141.86|143.54|140.94|146.03|143.43|142.99|140.39|0
1662058200000|2022-09-01 18:50:00|143.63|141.03|146.49|143.89|146.58|143.98|143.17|140.57|0
1662058500000|2022-09-01 18:55:00|146.3|143.7|145.56|142.96|147.23|144.63|144.64|142.04|0
1662058800000|2022-09-01 19:00:00|145.65|143.05|145.46|142.86|147.79|145.19|144.82|142.22|0
1662059100000|2022-09-01 19:05:00|145.56|142.96|149.09|146.49|149.57|146.97|145.56|142.96|0
1662059400000|2022-09-01 19:10:00|149.05|146.45|148.35|145.75|149.75|147.15|147.6|145|0
1662059700000|2022-09-01 19:15:00|148.26|145.66|144.5|141.9|149.98|147.38|144.5|141.9|0
1662060000000|2022-09-01 19:20:00|144.6|142|144.59|141.99|145.8|143.2|143.21|140.61|0
1662060300000|2022-09-01 19:25:00|144.69|142.09|142.66|140.06|144.69|142.09|142.47|139.87|0
1662060600000|2022-09-01 19:30:00|142.2|139.6|141.92|139.32|143.21|140.61|141.19|138.59|0
1662060900000|2022-09-01 19:35:00|141.83|139.23|143.48|140.88|144.5|141.9|141.56|138.96|0
1662061200000|2022-09-01 19:40:00|143.39|140.79|144.22|141.62|144.59|141.99|142.56|139.96|0
1662061500000|2022-09-01 19:45:00|144.12|141.52|142.92|140.32|145.33|142.73|142.56|139.96|0
1662061800000|2022-09-01 19:50:00|143.57|140.97|147.65|145.05|147.65|145.05|143.57|140.97|0
1662062100000|2022-09-01 19:55:00|147.75|145.15|152.1|149.5|152.96|150.36|147.75|145.15|0
1662062400000|2022-09-01 20:00:00|151.53|148.93|151.05|148.45|151.53|148.93|150.58|147.98|0
1662062700000|2022-09-01 20:05:00|151.15|148.55|151.53|148.93|151.72|149.12|150.96|148.36|0
1662063000000|2022-09-01 20:10:00|151.43|148.83|149.43|146.83|151.43|148.83|147.56|144.96|0
1662063300000|2022-09-01 20:15:00|150.47|147.67|151.61|148.81|151.8|149|150.38|147.58|0
1662063600000|2022-09-01 20:20:00|151.52|148.72|152.09|149.29|152.18|149.38|151.32|148.52|0
1662063900000|2022-09-01 20:25:00|151.99|149.19|152.27|149.47|152.47|149.67|151.7|148.9|0
1662064200000|2022-09-01 20:30:00|152.37|149.57|152.08|149.28|152.37|149.57|151.7|148.9|0
1662064500000|2022-09-01 20:35:00|151.99|149.19|151.79|148.99|152.08|149.28|151.6|148.8|0
1662064800000|2022-09-01 20:40:00|151.7|148.9|151.98|149.18|152.17|149.37|151.7|148.9|0
1662065100000|2022-09-01 20:45:00|151.89|149.09|152.27|149.47|152.46|149.66|151.79|148.99|0
1662065400000|2022-09-01 20:50:00|152.36|149.56|153.12|150.32|153.12|150.32|152.36|149.56|0
1662065700000|2022-09-01 20:55:00|153.03|150.23|152.4|149.6|153.03|150.23|152.26|149.46|0
1662066000000|2022-09-01 21:00:00|152.47|149.67|152.34|149.54|152.47|149.67|152.27|149.47|0
1662066300000|2022-09-01 21:05:00|152.36|149.56|152.61|149.81|152.65|149.85|152.31|149.51|0
1662066600000|2022-09-01 21:10:00|152.62|149.82|152.53|149.73|152.78|149.98|152.48|149.68|0
1662066900000|2022-09-01 21:15:00|152.55|149.75|152.66|149.86|152.66|149.86|152.53|149.73|0
1662067200000|2022-09-01 21:20:00|152.62|149.82|152.78|149.98|152.78|149.98|152.6|149.8|0
1662067500000|2022-09-01 21:25:00|152.81|150.01|152.73|149.93|152.81|150.01|152.62|149.82|0
1662067800000|2022-09-01 21:30:00|152.65|149.85|152.57|149.77|152.71|149.91|152.45|149.65|0
1662068100000|2022-09-01 21:35:00|152.6|149.8|152.58|149.78|152.62|149.82|152.58|149.78|0
1662068400000|2022-09-01 21:40:00|152.59|149.79|152.65|149.85|152.68|149.88|152.52|149.72|0
1662068700000|2022-09-01 21:45:00|152.62|149.82|152.66|149.86|152.66|149.86|152.61|149.81|0
1662069000000|2022-09-01 21:50:00|152.65|149.85|152.75|149.95|152.75|149.95|152.63|149.83|0
1662069300000|2022-09-01 21:55:00|152.64|149.84|152.56|149.76|152.7|149.9|152.36|149.56|0
1662069600000|2022-09-01 22:00:00|152.38|149.58|153.96|151.16|154.25|151.45|152.38|149.58|0
1662069900000|2022-09-01 22:05:00|154.06|151.26|154.44|151.64|154.63|151.83|153.77|150.97|0
1662070200000|2022-09-01 22:10:00|154.34|151.54|154.24|151.44|154.82|152.02|154.24|151.44|0
1662070500000|2022-09-01 22:15:00|154.15|151.35|153.09|150.29|154.15|151.35|152.85|150.05|0
1662070800000|2022-09-01 22:20:00|153.04|150.24|153.38|150.58|153.38|150.58|152.61|149.81|0
1662071100000|2022-09-01 22:25:00|153.47|150.67|153.57|150.77|153.66|150.86|153.32|150.52|0
1662071400000|2022-09-01 22:30:00|153.47|150.67|152.32|149.52|153.47|150.67|152.32|149.52|0
1662071700000|2022-09-01 22:35:00|152.41|149.61|152.22|149.42|152.41|149.61|151.93|149.13|0
1662072000000|2022-09-01 22:40:00|152.32|149.52|151.93|149.13|152.32|149.52|151.17|148.37|0
1662072300000|2022-09-01 22:45:00|152.03|149.23|152.41|149.61|152.5|149.7|151.74|148.94|0
1662072600000|2022-09-01 22:50:00|152.31|149.51|152.21|149.41|152.5|149.7|152.12|149.32|0
1662072900000|2022-09-01 22:55:00|152.31|149.51|152.12|149.32|152.4|149.6|152.12|149.32|0
1662073200000|2022-09-01 23:00:00|152.21|149.41|151.64|148.84|152.26|149.46|151.45|148.65|0
1662073500000|2022-09-01 23:05:00|151.68|148.88|151.73|148.93|152.02|149.22|151.45|148.65|0
1662073800000|2022-09-01 23:10:00|151.78|148.98|151.73|148.93|152.02|149.22|151.73|148.93|0
1662074100000|2022-09-01 23:15:00|151.54|148.74|151.54|148.74|152.01|149.21|151.35|148.55|0
1662074400000|2022-09-01 23:20:00|151.58|148.78|151.82|149.02|151.87|149.07|151.44|148.64|0
1662074700000|2022-09-01 23:25:00|151.87|149.07|152.1|149.3|152.1|149.3|151.63|148.83|0
1662075000000|2022-09-01 23:30:00|152.01|149.21|151.15|148.35|152.2|149.4|150.96|148.16|0
1662075300000|2022-09-01 23:35:00|151.1|148.3|152.05|149.25|152.29|149.49|151.1|148.3|0
1662075600000|2022-09-01 23:40:00|152|149.2|152.96|150.16|153.05|150.25|151.81|149.01|0
1662075900000|2022-09-01 23:45:00|152.86|150.06|152.38|149.58|152.96|150.16|152.19|149.39|0
1662076200000|2022-09-01 23:50:00|152.29|149.49|152.76|149.96|152.96|150.16|151.9|149.1|0
1662076500000|2022-09-01 23:55:00|152.67|149.87|152.9|150.1|153.05|150.25|152.57|149.77|0
1662076800000|2022-09-02 00:00:00|152.95|150.15|152.09|149.29|152.95|150.15|151.61|148.81|0
1662077100000|2022-09-02 00:05:00|151.99|149.19|153.04|150.24|153.04|150.24|151.52|148.72|0
1662077400000|2022-09-02 00:10:00|152.85|150.05|152.37|149.57|153.14|150.34|152.37|149.57|0
1662077700000|2022-09-02 00:15:00|152.23|149.43|151.08|148.28|152.23|149.43|150.56|147.76|0
1662078000000|2022-09-02 00:20:00|151.04|148.24|151.22|148.42|151.7|148.9|150.56|147.76|0
1662078300000|2022-09-02 00:25:00|151.17|148.37|152.08|149.28|152.27|149.47|151.13|148.33|0
1662078600000|2022-09-02 00:30:00|152.13|149.33|151.12|148.32|152.27|149.47|151.12|148.32|0
1662078900000|2022-09-02 00:35:00|151.22|148.42|150.93|148.13|151.5|148.7|150.93|148.13|0
1662079200000|2022-09-02 00:40:00|151.03|148.23|151.88|149.08|152.07|149.27|151.03|148.23|0
1662079500000|2022-09-02 00:45:00|151.98|149.18|151.07|148.27|151.98|149.18|150.93|148.13|0
1662079800000|2022-09-02 00:50:00|151.12|148.32|151.59|148.79|151.78|148.98|150.64|147.84|0
1662080100000|2022-09-02 00:55:00|151.5|148.7|151.49|148.69|151.97|149.17|151.21|148.41|0
1662080400000|2022-09-02 01:00:00|151.3|148.5|151.82|149.02|152.16|149.36|151.26|148.46|0
1662080700000|2022-09-02 01:05:00|151.87|149.07|151.49|148.69|152.16|149.36|151.4|148.6|0
1662081000000|2022-09-02 01:10:00|151.59|148.79|150.96|148.16|151.97|149.17|150.82|148.02|0
1662081300000|2022-09-02 01:15:00|151.01|148.21|151.39|148.59|151.96|149.16|150.82|148.02|0
1662081600000|2022-09-02 01:20:00|151.49|148.69|150.91|148.11|151.68|148.88|150.82|148.02|0
1662081900000|2022-09-02 01:25:00|150.82|148.02|151.1|148.3|151.2|148.4|150.63|147.83|0
1662082200000|2022-09-02 01:30:00|151.2|148.4|150.63|147.83|151.29|148.49|150.34|147.54|0
1662082500000|2022-09-02 01:35:00|150.67|147.87|150.91|148.11|151.38|148.58|150.06|147.26|0
1662082800000|2022-09-02 01:40:00|150.81|148.01|150.72|147.92|151.76|148.96|150.72|147.92|0
1662083100000|2022-09-02 01:45:00|150.81|148.01|150.24|147.44|151.05|148.25|150.15|147.35|0
1662083400000|2022-09-02 01:50:00|150.15|147.35|150.9|148.1|151|148.2|150.15|147.35|0
1662083700000|2022-09-02 01:55:00|151|148.2|151.18|148.38|151.19|148.39|150.81|148.01|0
1662084000000|2022-09-02 02:00:00|151.09|148.29|150.61|147.81|151.09|148.29|150.42|147.62|0
1662084300000|2022-09-02 02:05:00|150.71|147.91|150.14|147.34|150.71|147.91|150.14|147.34|0
1662084600000|2022-09-02 02:10:00|150.23|147.43|149.57|146.77|150.33|147.53|149.57|146.77|0
1662084900000|2022-09-02 02:15:00|149.66|146.86|149.38|146.58|149.75|146.95|149.09|146.29|0
1662085200000|2022-09-02 02:20:00|149.28|146.48|149.19|146.39|149.47|146.67|148.81|146.01|0
1662085500000|2022-09-02 02:25:00|149.09|146.29|148.9|146.1|149.19|146.39|148.53|145.73|0
1662085800000|2022-09-02 02:30:00|148.81|146.01|149.56|146.76|149.65|146.85|148.81|146.01|0
1662086100000|2022-09-02 02:35:00|149.51|146.71|149.46|146.66|149.56|146.76|149.28|146.48|0
1662086400000|2022-09-02 02:40:00|149.56|146.76|149.37|146.57|149.56|146.76|149.18|146.38|0
1662086700000|2022-09-02 02:45:00|149.46|146.66|150.12|147.32|150.12|147.32|149.37|146.57|0
1662087000000|2022-09-02 02:50:00|150.22|147.42|150.21|147.41|150.22|147.42|149.84|147.04|0
1662087300000|2022-09-02 02:55:00|150.12|147.32|150.12|147.32|150.31|147.51|149.93|147.13|0
1662087600000|2022-09-02 03:00:00|150.02|147.22|150.59|147.79|150.97|148.17|149.93|147.13|0
1662087900000|2022-09-02 03:05:00|150.68|147.88|151.35|148.55|151.35|148.55|150.68|147.88|0
1662088200000|2022-09-02 03:10:00|151.44|148.64|151.44|148.64|151.44|148.64|150.77|147.97|0
1662088500000|2022-09-02 03:15:00|151.53|148.73|150.96|148.16|151.63|148.83|150.96|148.16|0
1662088800000|2022-09-02 03:20:00|151.01|148.21|150.96|148.16|151.25|148.45|150.58|147.78|0
1662089100000|2022-09-02 03:25:00|151.05|148.25|150.77|147.97|151.05|148.25|150.48|147.68|0
1662089400000|2022-09-02 03:30:00|150.67|147.87|150.96|148.16|151.24|148.44|150.67|147.87|0
1662089700000|2022-09-02 03:35:00|150.86|148.06|151|148.2|151.24|148.44|150.86|148.06|0
1662090000000|2022-09-02 03:40:00|151.05|148.25|150.95|148.15|151.33|148.53|150.76|147.96|0
1662090300000|2022-09-02 03:45:00|151.05|148.25|150.95|148.15|151.24|148.44|150.95|148.15|0
1662090600000|2022-09-02 03:50:00|151.04|148.24|151.14|148.34|151.14|148.34|150.76|147.96|0
1662090900000|2022-09-02 03:55:00|151.04|148.24|150.94|148.14|151.23|148.43|150.85|148.05|0
1662091200000|2022-09-02 04:00:00|151.04|148.24|151.32|148.52|151.42|148.62|150.94|148.14|0
1662091500000|2022-09-02 04:05:00|151.27|148.47|151.13|148.33|151.32|148.52|151.04|148.24|0
1662091800000|2022-09-02 04:10:00|151.18|148.38|151.17|148.37|151.32|148.52|150.94|148.14|0
1662092100000|2022-09-02 04:15:00|151.22|148.42|152.75|149.95|152.75|149.95|151.22|148.42|0
1662092400000|2022-09-02 04:20:00|152.65|149.85|152.75|149.95|152.94|150.14|152.37|149.57|0
1662092700000|2022-09-02 04:25:00|152.65|149.85|152.94|150.14|153.03|150.23|152.55|149.75|0
1662093000000|2022-09-02 04:30:00|152.98|150.18|152.79|149.99|153.03|150.23|152.55|149.75|0
1662093300000|2022-09-02 04:35:00|152.74|149.94|152.64|149.84|153.13|150.33|152.64|149.84|0
1662093600000|2022-09-02 04:40:00|152.69|149.89|152.16|149.36|152.69|149.89|152.07|149.27|0
1662093900000|2022-09-02 04:45:00|152.07|149.27|151.69|148.89|152.11|149.31|151.59|148.79|0
1662094200000|2022-09-02 04:50:00|151.73|148.93|152.16|149.36|152.16|149.36|151.3|148.5|0
1662094500000|2022-09-02 04:55:00|152.26|149.46|152.92|150.12|152.92|150.12|152.16|149.36|0
1662094800000|2022-09-02 05:00:00|153.02|150.22|152.83|150.03|153.21|150.41|152.44|149.64|0
1662095100000|2022-09-02 05:05:00|152.73|149.93|151.96|149.16|152.78|149.98|151.96|149.16|0
1662095400000|2022-09-02 05:10:00|152.06|149.26|152.29|149.49|152.29|149.49|151.77|148.97|0
1662095700000|2022-09-02 05:15:00|152.25|149.45|151.48|148.68|152.44|149.64|151.34|148.54|0
1662096000000|2022-09-02 05:20:00|151.53|148.73|151|148.2|151.67|148.87|151|148.2|0
1662096300000|2022-09-02 05:25:00|150.91|148.11|150.72|147.92|151.05|148.25|150.53|147.73|0
1662096600000|2022-09-02 05:30:00|150.53|147.73|150.29|147.49|150.72|147.92|150.24|147.44|0
1662096900000|2022-09-02 05:35:00|150.24|147.44|149.43|146.63|150.24|147.44|149.39|146.59|0
1662097200000|2022-09-02 05:40:00|149.39|146.59|149.29|146.49|149.67|146.87|149.29|146.49|0
1662097500000|2022-09-02 05:45:00|149.2|146.4|149.2|146.4|149.34|146.54|148.82|146.02|0
1662097800000|2022-09-02 05:50:00|149.1|146.3|149.85|147.05|150.04|147.24|149.1|146.3|0
1662098100000|2022-09-02 05:55:00|149.76|146.96|149.57|146.77|149.85|147.05|148.72|145.92|0
1662098400000|2022-09-02 06:00:00|149.47|146.67|147.97|145.17|149.57|146.77|147.5|144.7|0
1662098700000|2022-09-02 06:05:00|148.06|145.26|148.34|145.54|148.81|146.01|147.4|144.6|0
1662099000000|2022-09-02 06:10:00|148.25|145.45|149.19|146.39|149.28|146.48|148.25|145.45|0
1662099300000|2022-09-02 06:15:00|149.14|146.34|149.18|146.38|149.47|146.67|148.43|145.63|0
1662099600000|2022-09-02 06:20:00|149.23|146.43|150.22|147.42|150.22|147.42|149.09|146.29|0
1662099900000|2022-09-02 06:25:00|150.13|147.33|151.07|148.27|151.07|148.27|150.13|147.33|0
1662100200000|2022-09-02 06:30:00|150.98|148.18|152.12|149.32|152.12|149.32|150.79|147.99|0
1662100500000|2022-09-02 06:35:00|152.21|149.41|152.69|149.89|152.88|150.08|152.02|149.22|0
1662100800000|2022-09-02 06:40:00|152.59|149.79|152.5|149.7|152.59|149.79|151.83|149.03|0
1662101100000|2022-09-02 06:45:00|152.4|149.6|153.17|150.37|153.26|150.46|152.4|149.6|0
1662101400000|2022-09-02 06:50:00|153.07|150.27|153.74|150.94|153.74|150.94|152.88|150.08|0
1662101700000|2022-09-02 06:55:00|153.84|151.04|153.74|150.94|153.84|151.04|152.97|150.17|0
1662102000000|2022-09-02 07:00:00|153.64|150.84|151.1|148.3|153.78|150.98|150.91|148.11|0
1662102300000|2022-09-02 07:05:00|151.15|148.55|149.82|147.22|151.91|149.31|149.82|147.22|0
1662102600000|2022-09-02 07:10:00|149.96|147.36|149.72|147.12|151.24|148.64|149.72|147.12|0
1662102900000|2022-09-02 07:15:00|149.82|147.22|148.59|145.99|150.01|147.41|148.21|145.61|0
1662103200000|2022-09-02 07:20:00|148.44|145.84|149.53|146.93|150.19|147.59|148.44|145.84|0
1662103500000|2022-09-02 07:25:00|149.43|146.83|150.57|147.97|150.57|147.97|149.34|146.74|0
1662103800000|2022-09-02 07:30:00|150.61|148.01|149.38|146.78|151.18|148.58|149.38|146.78|0
1662104100000|2022-09-02 07:35:00|148.96|146.36|149.33|146.73|149.52|146.92|148.68|146.08|0
1662104400000|2022-09-02 07:40:00|149.43|146.83|149.99|147.39|150.28|147.68|149.24|146.64|0
1662104700000|2022-09-02 07:45:00|150.18|147.58|149.8|147.2|150.42|147.82|148.95|146.35|0
1662105000000|2022-09-02 07:50:00|149.99|147.39|149.89|147.29|150.28|147.68|149.42|146.82|0
1662105300000|2022-09-02 07:55:00|149.99|147.39|149.42|146.82|150.27|147.67|149.23|146.63|0
1662105600000|2022-09-02 08:00:00|149.33|146.73|151.31|148.71|151.41|148.81|149.28|146.68|0
1662105900000|2022-09-02 08:05:00|151.22|148.62|151.88|149.28|151.98|149.38|150.93|148.33|0
1662106200000|2022-09-02 08:10:00|151.98|149.38|151.69|149.09|152.17|149.57|151.5|148.9|0
1662106500000|2022-09-02 08:15:00|151.79|149.19|152.26|149.66|152.74|150.14|151.5|148.9|0
1662106800000|2022-09-02 08:20:00|152.36|149.76|152.16|149.56|153.51|150.91|152.16|149.56|0
1662107100000|2022-09-02 08:25:00|152.26|149.66|152.93|150.33|153.22|150.62|152.16|149.56|0
1662107400000|2022-09-02 08:30:00|153.02|150.42|152.54|149.94|153.6|151|152.21|149.61|0
1662107700000|2022-09-02 08:35:00|152.59|149.99|153.5|150.9|153.6|151|152.45|149.85|0
1662108000000|2022-09-02 08:40:00|153.45|150.85|153.5|150.9|153.79|151.19|153.31|150.71|0
1662108300000|2022-09-02 08:45:00|153.59|150.99|154.07|151.47|154.07|151.47|152.82|150.22|0
1662108600000|2022-09-02 08:50:00|154.17|151.57|153.97|151.37|154.55|151.95|153.88|151.28|0
1662108900000|2022-09-02 08:55:00|153.88|151.28|154.07|151.47|154.17|151.57|153.11|150.51|0
1662109200000|2022-09-02 09:00:00|153.88|151.28|152.82|150.22|153.88|151.28|152.82|150.22|0
1662109500000|2022-09-02 09:05:00|152.72|150.12|152.67|150.07|153.3|150.7|152.53|149.93|0
1662109800000|2022-09-02 09:10:00|152.62|150.02|152.81|150.21|153.39|150.79|152.62|150.02|0
1662110100000|2022-09-02 09:15:00|152.91|150.31|152.52|149.92|153|150.4|152.52|149.92|0
1662110400000|2022-09-02 09:20:00|152.62|150.02|151.95|149.35|152.62|150.02|151.95|149.35|0
1662110700000|2022-09-02 09:25:00|152.14|149.54|152.71|150.11|153.1|150.5|152.14|149.54|0
1662111000000|2022-09-02 09:30:00|152.81|150.21|151.85|149.25|153|150.4|151.75|149.15|0
1662111300000|2022-09-02 09:35:00|151.75|149.15|151.85|149.25|151.94|149.34|151.47|148.87|0
1662111600000|2022-09-02 09:40:00|151.94|149.34|151.56|148.96|152.32|149.72|151.56|148.96|0
1662111900000|2022-09-02 09:45:00|151.65|149.05|151.98|149.38|152.51|149.91|151.56|148.96|0
1662112200000|2022-09-02 09:50:00|152.03|149.43|152.8|150.2|152.89|150.29|152.03|149.43|0
1662112500000|2022-09-02 09:55:00|152.7|150.1|153.18|150.58|153.18|150.58|152.51|149.91|0
1662112800000|2022-09-02 10:00:00|153.13|150.53|153.46|150.86|153.66|151.06|152.99|150.39|0
1662113100000|2022-09-02 10:05:00|153.56|150.96|152.12|149.52|153.56|150.96|151.98|149.38|0
1662113400000|2022-09-02 10:10:00|152.03|149.43|152.31|149.71|152.6|150|151.64|149.04|0
1662113700000|2022-09-02 10:15:00|152.21|149.61|151.49|148.89|152.4|149.8|151.49|148.89|0
1662114000000|2022-09-02 10:20:00|151.54|148.94|150.78|148.18|151.73|149.13|150.69|148.09|0
1662114300000|2022-09-02 10:25:00|150.88|148.28|150.21|147.61|150.97|148.37|150.21|147.61|0
1662114600000|2022-09-02 10:30:00|150.11|147.51|149.64|147.04|150.21|147.61|148.98|146.38|0
1662114900000|2022-09-02 10:35:00|149.59|146.99|150.49|147.89|150.49|147.89|149.5|146.9|0
1662115200000|2022-09-02 10:40:00|150.58|147.98|150.3|147.7|151.15|148.55|150.2|147.6|0
1662115500000|2022-09-02 10:45:00|150.34|147.74|150.49|147.89|150.58|147.98|149.44|146.84|0
1662115800000|2022-09-02 10:50:00|150.34|147.74|150.39|147.79|150.67|148.07|149.73|147.13|0
1662116100000|2022-09-02 10:55:00|150.48|147.88|151.15|148.55|151.38|148.78|150.24|147.64|0
1662116400000|2022-09-02 11:00:00|151.19|148.59|150.76|148.16|151.81|149.21|150.67|148.07|0
1662116700000|2022-09-02 11:05:00|150.71|148.11|150.76|148.16|151.33|148.73|150.1|147.5|0
1662117000000|2022-09-02 11:10:00|150.86|148.26|149.81|147.21|151.05|148.45|149.15|146.55|0
1662117300000|2022-09-02 11:15:00|149.91|147.31|150.47|147.87|150.76|148.16|149.91|147.31|0
1662117600000|2022-09-02 11:20:00|150.42|147.82|149.24|146.64|150.42|147.82|149.24|146.64|0
1662117900000|2022-09-02 11:25:00|149.34|146.74|149.62|147.02|150.28|147.68|149.24|146.64|0
1662118200000|2022-09-02 11:30:00|149.99|147.39|150.23|147.63|150.28|147.68|149.43|146.83|0
1662118500000|2022-09-02 11:35:00|150.18|147.58|151.8|149.2|151.8|149.2|150.09|147.49|0
1662118800000|2022-09-02 11:40:00|151.7|149.1|152.18|149.58|152.46|149.86|151.51|148.91|0
1662119100000|2022-09-02 11:45:00|152.22|149.62|152.84|150.24|152.84|150.24|151.6|149|0
1662119400000|2022-09-02 11:50:00|152.46|149.86|152.56|149.96|153.03|150.43|152.36|149.76|0
1662119700000|2022-09-02 11:55:00|152.65|150.05|152.17|149.57|152.65|150.05|151.88|149.28|0
1662120000000|2022-09-02 12:00:00|152.08|149.48|152.26|149.66|152.65|150.05|152.07|149.47|0
1662120300000|2022-09-02 12:05:00|152.17|149.57|152.55|149.95|153.12|150.52|152.17|149.57|0
1662120600000|2022-09-02 12:10:00|152.64|150.04|151.59|148.99|152.74|150.14|151.59|148.99|0
1662120900000|2022-09-02 12:15:00|151.69|149.09|151.88|149.28|152.07|149.47|151.4|148.8|0
1662121200000|2022-09-02 12:20:00|151.97|149.37|154.47|151.87|154.47|151.87|151.97|149.37|0
1662121500000|2022-09-02 12:25:00|154.37|151.77|153.83|151.23|154.66|152.06|152.83|150.23|0
1662121800000|2022-09-02 12:30:00|153.74|151.14|159.08|156.48|166.76|164.16|153.26|150.66|0
1662122100000|2022-09-02 12:35:00|159.67|157.07|159.72|157.12|162.26|159.66|158.49|155.89|0
1662122400000|2022-09-02 12:40:00|159.62|157.02|154.6|152|160.62|158.02|154.6|152|0
1662122700000|2022-09-02 12:45:00|154.5|151.9|155.18|152.58|155.38|152.78|151.79|149.19|0
1662123000000|2022-09-02 12:50:00|155.28|152.68|157.83|155.23|157.83|155.23|155.28|152.68|0
1662123300000|2022-09-02 12:55:00|157.73|155.13|161.41|158.81|161.41|158.81|157.54|154.94|0
1662123600000|2022-09-02 13:00:00|161.31|158.71|162.3|159.7|162.4|159.8|159.92|157.32|0
1662123900000|2022-09-02 13:05:00|162.4|159.8|164.61|162.01|164.81|162.21|161.8|159.2|0
1662124200000|2022-09-02 13:10:00|164.51|161.91|162.99|160.39|165.02|162.42|162.99|160.39|0
1662124500000|2022-09-02 13:15:00|163.09|160.49|165.5|162.9|165.6|163|162.99|160.39|0
1662124800000|2022-09-02 13:20:00|165.4|162.8|165.3|162.7|166.62|164.02|165.2|162.6|0
1662125100000|2022-09-02 13:25:00|165.45|162.85|165.6|163|166.01|163.41|164.89|162.29|0
1662125400000|2022-09-02 13:30:00|165.65|163.05|157.11|154.51|165.9|163.3|157.01|154.41|0
1662125700000|2022-09-02 13:35:00|156.91|154.31|159.27|156.67|159.77|157.17|156.52|153.92|0
1662126000000|2022-09-02 13:40:00|159.37|156.77|154.99|152.39|159.37|156.77|154.18|151.58|0
1662126300000|2022-09-02 13:45:00|155.67|153.07|157.68|155.08|158.96|156.36|155.67|153.07|0
1662126600000|2022-09-02 13:50:00|157.78|155.18|157.98|155.38|160.75|158.15|156.8|154.2|0
1662126900000|2022-09-02 13:55:00|158.27|155.67|156.31|153.71|159.75|157.15|156.16|153.56|0
1662127200000|2022-09-02 14:00:00|156.75|154.15|151.98|149.38|157.38|154.78|151.31|148.71|0
1662127500000|2022-09-02 14:05:00|152.07|149.47|154.76|152.16|155.54|152.94|151.59|148.99|0
1662127800000|2022-09-02 14:10:00|155.05|152.45|160.16|157.56|161.06|158.46|154.96|152.36|0
1662128100000|2022-09-02 14:15:00|160.07|157.47|161.16|158.56|162.56|159.96|160.07|157.47|0
1662128400000|2022-09-02 14:20:00|161.26|158.66|159.51|156.91|161.26|158.66|157.53|154.93|0
1662128700000|2022-09-02 14:25:00|159.41|156.81|162.61|160.01|162.61|160.01|159.41|156.81|0
1662129000000|2022-09-02 14:30:00|162.41|159.81|164.53|161.93|165.35|162.75|162.41|159.81|0
1662129300000|2022-09-02 14:35:00|164.63|162.03|166.06|163.46|166.67|164.07|164.63|162.03|0
1662129600000|2022-09-02 14:40:00|166.36|163.76|166.26|163.66|167.59|164.99|165.55|162.95|0
1662129900000|2022-09-02 14:45:00|166.36|163.76|165.03|162.43|166.57|163.97|164.73|162.13|0
1662130200000|2022-09-02 14:50:00|165.14|162.54|164.59|161.99|166.93|164.33|163.13|160.53|0
1662130500000|2022-09-02 14:55:00|164.39|161.79|164.49|161.89|165.6|163|162.37|159.77|0
1662130800000|2022-09-02 15:00:00|164.89|162.29|167.43|164.83|167.43|164.83|163.78|161.18|0
1662131100000|2022-09-02 15:05:00|167.54|164.94|165.49|162.89|168.05|165.45|164.79|162.19|0
1662131400000|2022-09-02 15:10:00|165.09|162.49|166.71|164.11|166.92|164.32|164.48|161.88|0
1662131700000|2022-09-02 15:15:00|166.61|164.01|167.02|164.42|167.12|164.52|164.88|162.28|0
1662132000000|2022-09-02 15:20:00|166.81|164.21|167.02|164.42|167.53|164.93|166.3|163.7|0
1662132300000|2022-09-02 15:25:00|167.12|164.52|166.5|163.9|167.12|164.52|165.49|162.89|0
1662132600000|2022-09-02 15:30:00|166.71|164.11|166.71|164.11|168.34|165.74|165.99|163.39|0
1662132900000|2022-09-02 15:35:00|166.6|164|167.42|164.82|167.73|165.13|165.89|163.29|0
1662133200000|2022-09-02 15:40:00|167.52|164.92|164.97|162.37|167.52|164.92|163.36|160.76|0
1662133500000|2022-09-02 15:45:00|165.07|162.47|167.21|164.61|167.82|165.22|164.87|162.27|0
1662133800000|2022-09-02 15:50:00|167.31|164.71|168.03|165.43|168.34|165.74|167.11|164.51|0
1662134100000|2022-09-02 15:55:00|167.82|165.22|167.62|165.02|168.64|166.04|167|164.4|0
1662134400000|2022-09-02 16:00:00|167.92|165.32|167.1|164.5|168.64|166.04|166.29|163.69|0
1662134700000|2022-09-02 16:05:00|167|164.4|166.18|163.58|167.31|164.71|165.67|163.07|0
1662135000000|2022-09-02 16:10:00|166.08|163.48|165.06|162.46|166.28|163.68|164.66|162.06|0
1662135300000|2022-09-02 16:15:00|164.76|162.16|162.34|159.74|164.86|162.26|162.34|159.74|0
1662135600000|2022-09-02 16:20:00|162.24|159.64|158.75|156.15|162.94|160.34|157.07|154.47|0
1662135900000|2022-09-02 16:25:00|158.45|155.85|157.27|154.67|159.04|156.44|156.97|154.37|0
1662136200000|2022-09-02 16:30:00|157.07|154.47|156.7|153.58|159.06|155.94|155.24|152.12|0
1662136500000|2022-09-02 16:35:00|156.6|153.48|156.2|153.08|156.89|153.77|150.63|147.51|0
1662136800000|2022-09-02 16:40:00|155.25|152.13|152.83|149.71|155.73|152.61|152.55|149.43|0
1662137100000|2022-09-02 16:45:00|152.64|149.52|152.9|149.26|154.7|151.06|151.11|147.99|0
1662137400000|2022-09-02 16:50:00|152.81|149.17|153.29|149.65|153.29|149.65|149.76|146.12|0
1662137700000|2022-09-02 16:55:00|153.19|149.55|153|149.36|154.44|150.8|151.66|148.02|0
1662138000000|2022-09-02 17:00:00|152.71|149.07|150.31|146.67|152.71|149.07|146.49|142.85|0
1662138300000|2022-09-02 17:05:00|150.4|146.76|147.96|144.32|150.4|146.76|146.98|143.34|0
1662138600000|2022-09-02 17:10:00|147.82|144.18|147.83|144.19|148.38|144.74|146.34|142.7|0
1662138900000|2022-09-02 17:15:00|148.02|144.38|148.95|145.31|149.99|146.35|145.78|142.14|0
1662139200000|2022-09-02 17:20:00|148.58|144.94|143.19|139.55|148.58|144.94|142.1|138.46|0
1662139500000|2022-09-02 17:25:00|143.38|139.74|141.53|137.89|143.38|139.74|140.44|136.8|0
1662139800000|2022-09-02 17:30:00|141.08|137.44|141.26|137.62|142.54|138.9|140.36|136.72|0
1662140100000|2022-09-02 17:35:00|141.17|137.53|141.16|137.52|143.26|139.62|140.08|136.44|0
1662140400000|2022-09-02 17:40:00|140.89|137.25|142.71|139.07|143.08|139.44|140.44|136.8|0
1662140700000|2022-09-02 17:45:00|142.44|138.8|138.49|134.85|144|140.36|138.49|134.85|0
1662141000000|2022-09-02 17:50:00|138.36|134.72|138.74|135.1|139.11|135.47|136.4|132.76|0
1662141300000|2022-09-02 17:55:00|138.38|134.74|137.31|133.67|138.38|134.74|136.87|133.23|0
1662141600000|2022-09-02 18:00:00|137.13|133.49|137.83|134.19|139.37|135.73|137.13|133.49|0
1662141900000|2022-09-02 18:05:00|137.74|134.1|138.73|135.09|139.09|135.45|135.87|132.23|0
1662142200000|2022-09-02 18:10:00|138.82|135.18|137.39|134.27|139.54|135.9|137.12|133.65|0
1662142500000|2022-09-02 18:15:00|137.3|134.18|137.48|134.36|138.55|135.43|136.49|133.37|0
1662142800000|2022-09-02 18:20:00|137.56|134.44|137.74|134.62|138.46|135.34|136.76|133.64|0
1662143100000|2022-09-02 18:25:00|137.65|134.53|140.45|137.33|141.17|138.05|137.65|134.53|0
1662143400000|2022-09-02 18:30:00|140.72|137.6|139.3|136.18|140.93|137.81|138.76|135.64|0
1662143700000|2022-09-02 18:35:00|139.39|136.27|140.29|137.17|142.11|138.99|139.12|136|0
1662144000000|2022-09-02 18:40:00|140.38|137.26|140.92|137.8|141.1|137.98|138.97|135.85|0
1662144300000|2022-09-02 18:45:00|140.74|137.62|139.1|135.98|141.01|137.89|138.74|135.62|0
1662144600000|2022-09-02 18:50:00|139.19|136.07|138.2|135.08|139.47|136.35|138.11|134.99|0
1662144900000|2022-09-02 18:55:00|138.02|134.9|136.14|133.02|138.02|134.9|135.7|132.58|0
1662145200000|2022-09-02 19:00:00|135.78|132.66|139.37|136.25|140.19|137.07|135.78|132.66|0
1662145500000|2022-09-02 19:05:00|139.1|135.98|139.28|136.16|141.19|138.07|138.65|135.53|0
1662145800000|2022-09-02 19:10:00|139.01|135.89|137.46|134.34|139.73|136.61|136.57|133.45|0
1662146100000|2022-09-02 19:15:00|137.37|134.25|139.23|136.11|139.32|136.2|136.74|133.62|0
1662146400000|2022-09-02 19:20:00|139.05|135.93|135.38|132.26|140.86|137.74|134.67|131.55|0
1662146700000|2022-09-02 19:25:00|135.56|132.44|136.98|133.86|137.6|134.48|134.65|131.53|0
1662147000000|2022-09-02 19:30:00|136.8|133.68|133.35|130.23|136.8|133.68|133.35|130.23|0
1662147300000|2022-09-02 19:35:00|133.26|130.14|131.87|128.23|133.26|130.14|130.13|126.49|0
1662147600000|2022-09-02 19:40:00|131.95|128.31|130.05|126.41|131.95|128.31|130.05|126.41|0
1662147900000|2022-09-02 19:45:00|130.26|126.62|131.83|128.19|131.95|128.31|129.93|126.29|0
1662148200000|2022-09-02 19:50:00|132.22|128.58|134.37|130.73|134.37|130.73|132.09|128.45|0
1662148500000|2022-09-02 19:55:00|134.72|131.08|135.42|131.78|136.32|132.68|132.17|128.53|0
1662148800000|2022-09-02 20:00:00|135.33|131.69|136.66|133.02|136.66|133.02|134.8|131.16|0
1662149100000|2022-09-02 20:05:00|136.31|132.67|136.39|132.75|137.02|133.38|136.31|132.67|0
1662149400000|2022-09-02 20:10:00|136.48|132.84|135.61|133.01|137.78|135.18|135.44|132.84|0
1662424200000|2022-09-06 00:30:00|139.31|136.71|140.64|138.04|141.01|138.41|139.18|136.58|0
1662424500000|2022-09-06 00:35:00|140.55|137.95|139.99|137.39|140.82|138.22|139.9|137.3|0
1662424800000|2022-09-06 00:40:00|140.09|137.49|140.82|138.22|140.82|138.22|139.99|137.39|0
1662425100000|2022-09-06 00:45:00|140.73|138.13|141.37|138.77|141.55|138.95|140.45|137.85|0
1662425400000|2022-09-06 00:50:00|141.46|138.86|141.37|138.77|141.46|138.86|140.82|138.22|0
1662425700000|2022-09-06 00:55:00|141.46|138.86|141.73|139.13|142.66|140.06|141.46|138.86|0
1662426000000|2022-09-06 01:00:00|141.78|139.18|142.1|139.5|142.29|139.69|141.36|138.76|0
1662426300000|2022-09-06 01:05:00|142.38|139.78|142.1|139.5|142.66|140.06|142.01|139.41|0
1662426600000|2022-09-06 01:10:00|142.01|139.41|141.54|138.94|142.1|139.5|141.27|138.67|0
1662426900000|2022-09-06 01:15:00|141.45|138.85|141.36|138.76|141.82|139.22|141.27|138.67|0
1662427200000|2022-09-06 01:20:00|141.4|138.8|141.17|138.57|141.72|139.12|141.08|138.48|0
1662427500000|2022-09-06 01:25:00|141.08|138.48|140.71|138.11|141.08|138.48|140.52|137.92|0
1662427800000|2022-09-06 01:30:00|140.8|138.2|140.29|137.69|141.08|138.48|140.16|137.56|0
1662428100000|2022-09-06 01:35:00|140.43|137.83|140.15|137.55|140.8|138.2|140.15|137.55|0
1662428400000|2022-09-06 01:40:00|140.24|137.64|139.69|137.09|140.24|137.64|139.6|137|0
1662428700000|2022-09-06 01:45:00|139.6|137|138.87|136.27|139.69|137.09|138.69|136.09|0
1662429000000|2022-09-06 01:50:00|138.96|136.36|138.59|135.99|139.14|136.54|138.41|135.81|0
1662429300000|2022-09-06 01:55:00|138.41|135.81|138.14|135.54|138.5|135.9|138.05|135.45|0
1662429600000|2022-09-06 02:00:00|138.23|135.63|138.41|135.81|138.86|136.26|138.05|135.45|0
1662429900000|2022-09-06 02:05:00|138.5|135.9|136.69|134.09|138.5|135.9|136.69|134.09|0
1662430200000|2022-09-06 02:10:00|136.78|134.18|137.68|135.08|137.68|135.08|136.69|134.09|0
1662430500000|2022-09-06 02:15:00|137.72|135.12|137.68|135.08|138.04|135.44|137.22|134.62|0
1662430800000|2022-09-06 02:20:00|137.59|134.99|137.4|134.8|137.77|135.17|136.95|134.35|0
1662431100000|2022-09-06 02:25:00|137.31|134.71|137.58|134.98|138.04|135.44|137.31|134.71|0
1662431400000|2022-09-06 02:30:00|137.49|134.89|137.31|134.71|137.72|135.12|136.68|134.08|0
1662431700000|2022-09-06 02:35:00|137.4|134.8|138.3|135.7|138.49|135.89|137.4|134.8|0
1662432000000|2022-09-06 02:40:00|138.58|135.98|138.85|136.25|139.12|136.52|138.21|135.61|0
1662432300000|2022-09-06 02:45:00|138.76|136.16|138.48|135.88|138.85|136.25|138.3|135.7|0
1662432600000|2022-09-06 02:50:00|138.52|135.92|139.12|136.52|139.12|136.52|138.34|135.74|0
1662432900000|2022-09-06 02:55:00|139.03|136.43|138.84|136.24|139.12|136.52|138.66|136.06|0
1662433200000|2022-09-06 03:00:00|138.93|136.33|138.02|135.42|138.93|136.33|137.88|135.28|0
1662433500000|2022-09-06 03:05:00|137.93|135.33|137.84|135.24|138.2|135.6|137.66|135.06|0
1662433800000|2022-09-06 03:10:00|137.75|135.15|137.2|134.6|138.11|135.51|137.15|134.55|0
1662434100000|2022-09-06 03:15:00|137.11|134.51|137.47|134.87|137.56|134.96|137.02|134.42|0
1662434400000|2022-09-06 03:20:00|137.56|134.96|137.47|134.87|137.92|135.32|137.38|134.78|0
1662434700000|2022-09-06 03:25:00|137.51|134.91|138.01|135.41|138.19|135.59|137.51|134.91|0
1662435000000|2022-09-06 03:30:00|137.92|135.32|137.56|134.96|138.01|135.41|137.56|134.96|0
1662435300000|2022-09-06 03:35:00|137.6|135|137.73|135.13|137.83|135.23|137.46|134.86|0
1662435600000|2022-09-06 03:40:00|137.64|135.04|136.74|134.14|137.64|135.04|136.74|134.14|0
1662435900000|2022-09-06 03:45:00|136.47|133.87|136.02|133.42|137.14|134.54|135.97|133.37|0
1662436200000|2022-09-06 03:50:00|135.93|133.33|136.01|133.41|136.2|133.6|135.66|133.06|0
1662436500000|2022-09-06 03:55:00|136.1|133.5|136.37|133.77|136.46|133.86|135.92|133.32|0
1662436800000|2022-09-06 04:00:00|136.28|133.68|136.55|133.95|136.73|134.13|136.28|133.68|0
1662437100000|2022-09-06 04:05:00|136.64|134.04|136.64|134.04|136.82|134.22|136.55|133.95|0
1662437400000|2022-09-06 04:10:00|136.55|133.95|136.74|133.94|136.83|134.04|136.46|133.76|0
1662437700000|2022-09-06 04:15:00|136.65|133.85|136.46|133.66|136.83|134.03|136.37|133.57|0
1662438000000|2022-09-06 04:20:00|136.37|133.57|137.18|134.38|137.36|134.56|136.37|133.57|0
1662438300000|2022-09-06 04:25:00|137.23|134.43|137.45|134.65|137.54|134.74|137|134.2|0
1662438600000|2022-09-06 04:30:00|137.54|134.74|137.09|134.29|137.54|134.74|136.95|134.15|0
1662438900000|2022-09-06 04:35:00|137|134.2|137.18|134.38|137.4|134.6|137|134.2|0
1662439200000|2022-09-06 04:40:00|137.22|134.42|136.99|134.19|137.45|134.65|136.99|134.19|0
1662439500000|2022-09-06 04:45:00|136.9|134.1|136.45|133.65|137.17|134.37|136.31|133.51|0
1662439800000|2022-09-06 04:50:00|136.54|133.74|136.58|133.78|136.81|134.01|136.27|133.47|0
1662440100000|2022-09-06 04:55:00|136.63|133.83|135.73|132.93|136.72|133.92|135.46|132.66|0
1662440400000|2022-09-06 05:00:00|135.64|132.84|135.1|132.3|135.91|133.11|135.1|132.3|0
1662440700000|2022-09-06 05:05:00|135.19|132.39|135.28|132.48|135.55|132.75|135.1|132.3|0
1662441000000|2022-09-06 05:10:00|135.32|132.52|135.45|132.65|135.54|132.74|134.87|132.07|0
1662441300000|2022-09-06 05:15:00|135.54|132.74|135.36|132.56|135.63|132.83|135.18|132.38|0
1662441600000|2022-09-06 05:20:00|135.27|132.47|135.9|133.1|135.99|133.19|135|132.2|0
1662441900000|2022-09-06 05:25:00|135.99|133.19|135.58|132.78|135.99|133.19|135.36|132.56|0
1662442200000|2022-09-06 05:30:00|135.63|132.83|135.27|132.47|135.63|132.83|135|132.2|0
1662442500000|2022-09-06 05:35:00|135.31|132.51|136.61|133.81|136.7|133.9|135.31|132.51|0
1662442800000|2022-09-06 05:40:00|136.52|133.72|136.43|133.63|136.61|133.81|136.16|133.36|0
1662443100000|2022-09-06 05:45:00|136.34|133.54|136.65|133.85|136.88|134.08|136.25|133.45|0
1662443400000|2022-09-06 05:50:00|136.61|133.81|136.38|133.58|136.97|134.17|136.25|133.45|0
1662443700000|2022-09-06 05:55:00|136.34|133.54|135.52|132.72|136.61|133.81|135.52|132.72|0
1662444000000|2022-09-06 06:00:00|135.44|132.64|135.52|132.72|136.42|133.62|134.72|131.92|0
1662444300000|2022-09-06 06:05:00|135.61|132.81|135.7|132.9|135.97|133.17|135.16|132.36|0
1662444600000|2022-09-06 06:10:00|135.79|132.99|136.6|133.8|136.69|133.89|135.16|132.36|0
1662444900000|2022-09-06 06:15:00|136.69|133.89|136.24|133.44|136.78|133.98|135.79|132.99|0
1662445200000|2022-09-06 06:20:00|136.33|133.53|137.18|134.38|137.41|134.61|135.96|133.16|0
1662445500000|2022-09-06 06:25:00|137.22|134.42|137.68|134.88|137.86|135.06|137.13|134.33|0
1662445800000|2022-09-06 06:30:00|137.77|134.97|138.31|135.51|138.76|135.96|137.58|134.78|0
1662446100000|2022-09-06 06:35:00|138.4|135.6|137.85|135.05|138.85|136.05|137.67|134.87|0
1662446400000|2022-09-06 06:40:00|137.94|135.14|138.62|135.82|139.26|136.46|137.85|135.05|0
1662446700000|2022-09-06 06:45:00|138.66|135.86|138.34|135.54|138.8|136|138.12|135.32|0
1662447000000|2022-09-06 06:50:00|138.25|135.45|137.89|135.09|138.34|135.54|137.71|134.91|0
1662447300000|2022-09-06 06:55:00|138.07|135.27|138.79|135.99|138.79|135.99|137.89|135.09|0
1662447600000|2022-09-06 07:00:00|138.34|135.54|140.07|137.27|140.71|137.91|137.98|135.18|0
1662447900000|2022-09-06 07:05:00|140.15|137.55|140.79|138.19|141.43|138.83|139.83|137.23|0
1662448200000|2022-09-06 07:10:00|140.88|138.28|142.17|139.57|142.72|140.12|140.7|138.1|0
1662448500000|2022-09-06 07:15:00|142.08|139.48|141.41|138.81|144.54|141.94|141.32|138.72|0
1662448800000|2022-09-06 07:20:00|141.55|138.95|143.35|140.75|143.91|141.31|141.5|138.9|0
1662449100000|2022-09-06 07:25:00|143.44|140.84|144|141.4|144.28|141.68|142.74|140.14|0
1662449400000|2022-09-06 07:30:00|144.09|141.49|142.51|139.91|144.09|141.49|142.51|139.91|0
1662449700000|2022-09-06 07:35:00|142.7|140.1|141.91|139.31|143.07|140.47|141.77|139.17|0
1662450000000|2022-09-06 07:40:00|141.86|139.26|141.58|138.98|142.88|140.28|141.49|138.89|0
1662450300000|2022-09-06 07:45:00|141.49|138.89|141.12|138.52|141.77|139.17|140.94|138.34|0
1662450600000|2022-09-06 07:50:00|141.07|138.47|140.57|137.97|141.49|138.89|140.29|137.69|0
1662450900000|2022-09-06 07:55:00|140.38|137.78|140.84|138.24|141.12|138.52|140.29|137.69|0
1662451200000|2022-09-06 08:00:00|140.93|138.33|140.2|137.6|141.02|138.42|139.83|137.23|0
1662451500000|2022-09-06 08:05:00|140.11|137.51|138.37|135.77|140.38|137.78|138.19|135.59|0
1662451800000|2022-09-06 08:10:00|138.28|135.68|137.92|135.32|138.46|135.86|137.19|134.59|0
1662452100000|2022-09-06 08:15:00|138.01|135.41|138.48|135.88|138.48|135.88|136.13|133.53|0
1662452400000|2022-09-06 08:20:00|138.39|135.79|137.57|134.97|138.93|136.33|137.48|134.88|0
1662452700000|2022-09-06 08:25:00|137.66|135.06|138.66|136.06|138.84|136.24|137.61|135.01|0
1662453000000|2022-09-06 08:30:00|138.75|136.15|138.11|135.51|139.02|136.42|137.84|135.24|0
1662453300000|2022-09-06 08:35:00|138.2|135.6|138.65|136.05|138.74|136.14|137.57|134.97|0
1662453600000|2022-09-06 08:40:00|138.7|136.1|139.29|136.69|139.84|137.24|138.65|136.05|0
1662453900000|2022-09-06 08:45:00|139.24|136.64|139.19|136.59|140.02|137.42|139.19|136.59|0
1662454200000|2022-09-06 08:50:00|139.29|136.69|140.11|137.51|140.2|137.6|138.83|136.23|0
1662454500000|2022-09-06 08:55:00|140.2|137.6|140.56|137.96|140.61|138.01|139.83|137.23|0
1662454800000|2022-09-06 09:00:00|140.6|138|138.1|135.5|140.6|138|138.01|135.41|0
1662455100000|2022-09-06 09:05:00|137.96|135.36|137.32|134.72|138.64|136.04|137.1|134.5|0
1662455400000|2022-09-06 09:10:00|137.37|134.77|137.1|134.5|137.73|135.13|136.69|134.09|0
1662455700000|2022-09-06 09:15:00|136.96|134.36|138.09|135.49|138.18|135.58|136.92|134.32|0
1662456000000|2022-09-06 09:20:00|138|135.4|138.72|136.12|138.82|136.22|137.46|134.86|0
1662456300000|2022-09-06 09:25:00|138.82|136.22|139.45|136.85|139.68|137.08|138.45|135.85|0
1662456600000|2022-09-06 09:30:00|139.36|136.76|139.72|137.12|139.91|137.31|138.72|136.12|0
1662456900000|2022-09-06 09:35:00|139.63|137.03|139.81|137.21|139.95|137.35|139.45|136.85|0
1662457200000|2022-09-06 09:40:00|139.76|137.16|139.35|136.75|140.73|138.13|139.26|136.66|0
1662457500000|2022-09-06 09:45:00|139.26|136.66|138.9|136.3|139.99|137.39|138.9|136.3|0
1662457800000|2022-09-06 09:50:00|138.99|136.39|140.08|137.48|140.45|137.85|138.99|136.39|0
1662458100000|2022-09-06 09:55:00|140.17|137.57|140.26|137.66|140.45|137.85|139.8|137.2|0
1662458400000|2022-09-06 10:00:00|140.12|137.52|139.99|137.39|140.35|137.75|139.53|136.93|0
1662458700000|2022-09-06 10:05:00|140.08|137.48|140.3|137.7|140.53|137.93|139.98|137.38|0
1662459000000|2022-09-06 10:10:00|140.39|137.79|141.91|139.31|141.91|139.31|139.98|137.38|0
1662459300000|2022-09-06 10:15:00|141.82|139.22|142.74|140.14|143.2|140.6|141.63|139.03|0
1662459600000|2022-09-06 10:20:00|142.88|140.28|143.95|141.35|144.13|141.53|142.37|139.77|0
1662459900000|2022-09-06 10:25:00|144.04|141.44|143.57|140.97|144.97|142.37|143.11|140.51|0
1662460200000|2022-09-06 10:30:00|143.66|141.06|142.36|139.76|143.66|141.06|142.09|139.49|0
1662460500000|2022-09-06 10:35:00|142.46|139.86|142.13|139.53|142.83|140.23|142.08|139.48|0
1662460800000|2022-09-06 10:40:00|142.08|139.48|141.9|139.3|142.54|139.94|141.62|139.02|0
1662461100000|2022-09-06 10:45:00|141.81|139.21|141.43|138.83|142.45|139.85|141.39|138.79|0
1662461400000|2022-09-06 10:50:00|141.39|138.79|140.88|138.28|141.62|139.02|140.7|138.1|0
1662461700000|2022-09-06 10:55:00|140.97|138.37|141.25|138.65|141.52|138.92|140.79|138.19|0
1662462000000|2022-09-06 11:00:00|141.06|138.46|141.15|138.55|141.52|138.92|140.79|138.19|0
1662462300000|2022-09-06 11:05:00|141.06|138.46|141.43|138.83|141.43|138.83|140.42|137.82|0
1662462600000|2022-09-06 11:10:00|141.52|138.92|141.24|138.64|141.7|139.1|141.06|138.46|0
1662462900000|2022-09-06 11:15:00|141.15|138.55|141.05|138.45|141.42|138.82|140.87|138.27|0
1662463200000|2022-09-06 11:20:00|140.96|138.36|139.59|136.99|141.33|138.73|139.31|136.71|0
1662463500000|2022-09-06 11:25:00|139.5|136.9|139.95|137.35|140.64|138.04|139.5|136.9|0
1662463800000|2022-09-06 11:30:00|139.68|137.08|139.58|136.98|140.22|137.62|139.13|136.53|0
1662464100000|2022-09-06 11:35:00|139.49|136.89|138.03|135.43|139.58|136.98|137.94|135.34|0
1662464400000|2022-09-06 11:40:00|137.94|135.34|138.49|135.89|138.58|135.98|137.31|134.71|0
1662464700000|2022-09-06 11:45:00|138.58|135.98|137.85|135.25|138.76|136.16|137.76|135.16|0
1662465000000|2022-09-06 11:50:00|137.67|135.07|138.85|136.25|139.03|136.43|137.22|134.62|0
1662465300000|2022-09-06 11:55:00|138.94|136.34|139.94|137.34|140.21|137.61|138.94|136.34|0
1662465600000|2022-09-06 12:00:00|139.98|137.38|141.04|138.44|141.13|138.53|139.98|137.38|0
1662465900000|2022-09-06 12:05:00|141.13|138.53|142.42|139.82|142.42|139.82|140.58|137.98|0
1662466200000|2022-09-06 12:10:00|142.32|139.72|142.05|139.45|142.42|139.82|141.77|139.17|0
1662466500000|2022-09-06 12:15:00|142.09|139.49|140.85|138.25|142.14|139.54|140.75|138.15|0
1662466800000|2022-09-06 12:20:00|140.94|138.34|140.66|138.06|141.31|138.71|140.39|137.79|0
1662467100000|2022-09-06 12:25:00|140.75|138.15|139.29|136.69|141.12|138.52|139.29|136.69|0
1662467400000|2022-09-06 12:30:00|139.38|136.78|139.01|136.41|139.83|137.23|138.83|136.23|0
1662467700000|2022-09-06 12:35:00|138.92|136.32|140.01|137.41|140.2|137.6|138.92|136.32|0
1662468000000|2022-09-06 12:40:00|139.92|137.32|140.19|137.59|140.79|138.19|139.74|137.14|0
1662468300000|2022-09-06 12:45:00|140.29|137.69|140.38|137.78|140.56|137.96|139.28|136.68|0
1662468600000|2022-09-06 12:50:00|140.51|137.91|140.1|137.5|140.83|138.23|139.73|137.13|0
1662468900000|2022-09-06 12:55:00|140.19|137.59|139.37|136.77|140.37|137.77|139.37|136.77|0
1662469200000|2022-09-06 13:00:00|139.46|136.86|139.36|136.76|140.83|138.23|139.18|136.58|0
1662469500000|2022-09-06 13:05:00|139.18|136.58|138.68|136.08|139.73|137.13|138.09|135.49|0
1662469800000|2022-09-06 13:10:00|138.63|136.03|138.81|136.21|139|136.4|138.13|135.53|0
1662470100000|2022-09-06 13:15:00|138.72|136.12|139.45|136.85|139.63|137.03|138.45|135.85|0
1662470400000|2022-09-06 13:20:00|139.36|136.76|138.45|135.85|139.45|136.85|137.99|135.39|0
1662470700000|2022-09-06 13:25:00|138.17|135.57|134.22|131.62|138.17|135.57|134.04|131.44|0
1662471000000|2022-09-06 13:30:00|134.4|131.8|134.84|132.24|138.08|135.48|134.4|131.8|0
1662471300000|2022-09-06 13:35:00|134.57|131.97|132.18|129.58|136.36|133.76|132.09|129.49|0
1662471600000|2022-09-06 13:40:00|132.09|129.49|132.6|130|133.89|131.29|131.48|128.88|0
1662471900000|2022-09-06 13:45:00|132.38|129.78|131.54|128.94|133.48|130.88|129.59|126.99|0
1662472200000|2022-09-06 13:50:00|131.27|128.67|128.28|125.68|131.45|128.85|128.16|125.56|0
1662472500000|2022-09-06 13:55:00|128.24|125.64|131.36|128.76|131.36|128.76|127.56|124.96|0
1662472800000|2022-09-06 14:00:00|130.18|127.58|124.25|121.65|130.96|128.36|122.41|119.81|0
1662473100000|2022-09-06 14:05:00|124.08|121.48|123.66|121.06|124.83|122.23|122.74|120.14|0
1662473400000|2022-09-06 14:10:00|123.4|120.8|123.4|120.8|123.74|121.14|120.33|117.73|0
1662473700000|2022-09-06 14:15:00|123.24|120.64|123.65|121.05|124.07|121.47|121.57|118.97|0
1662474000000|2022-09-06 14:20:00|123.57|120.97|123.72|121.12|125.68|123.08|122.14|119.54|0
1662474300000|2022-09-06 14:25:00|123.63|121.03|127.94|125.34|128.72|126.12|122.97|120.37|0
1662474600000|2022-09-06 14:30:00|128.03|125.43|125.94|123.34|128.64|126.04|124.92|122.32|0
1662474900000|2022-09-06 14:35:00|126.19|123.59|129.53|126.93|129.71|127.11|124.41|121.81|0
1662475200000|2022-09-06 14:40:00|129.62|127.02|131.97|129.37|133.2|130.6|129.53|126.93|0
1662475500000|2022-09-06 14:45:00|131.62|129.02|131.62|129.02|133.11|130.51|130.57|127.97|0
1662475800000|2022-09-06 14:50:00|131.44|128.84|134.25|131.65|136.39|133.79|131.44|128.84|0
1662476100000|2022-09-06 14:55:00|134.17|131.57|136.48|133.88|138.28|135.68|134.17|131.57|0
1662476400000|2022-09-06 15:00:00|136.3|133.7|135.76|133.16|136.48|133.88|134.43|131.83|0
1662476700000|2022-09-06 15:05:00|135.85|133.25|137.1|134.5|139.63|137.03|134.96|132.36|0
1662477000000|2022-09-06 15:10:00|137.19|134.59|135.67|133.07|137.55|134.95|134.6|132|0
1662477300000|2022-09-06 15:15:00|135.85|133.25|133.8|131.2|136.2|133.6|133.62|131.02|0
1662477600000|2022-09-06 15:20:00|133.71|131.11|134.68|132.08|135.57|132.97|132.83|130.23|0
1662477900000|2022-09-06 15:25:00|134.59|131.99|132.12|129.52|135.75|133.15|131.51|128.91|0
1662478200000|2022-09-06 15:30:00|132.21|129.61|134.77|132.17|137.18|134.58|131.24|128.64|0
1662478500000|2022-09-06 15:35:00|135.03|132.43|133.88|131.28|136.19|133.59|132.82|130.22|0
1662478800000|2022-09-06 15:40:00|134.06|131.46|136.28|133.68|138.62|136.02|133.52|130.92|0
1662479100000|2022-09-06 15:45:00|136.19|133.59|134.8|132.2|137.45|134.85|134.58|131.98|0
1662479400000|2022-09-06 15:50:00|134.85|132.25|136.99|134.39|137.9|135.3|134.58|131.98|0
1662479700000|2022-09-06 15:55:00|136.72|134.12|136.81|134.21|137.89|135.29|136.55|133.95|0
1662480000000|2022-09-06 16:00:00|136.9|134.3|137.08|134.48|137.89|135.29|135.92|133.32|0
1662480300000|2022-09-06 16:05:00|136.45|133.85|132.37|129.77|137.89|135.29|132.02|129.42|0
1662480600000|2022-09-06 16:10:00|132.45|129.85|132.28|129.68|132.89|130.29|131.4|128.8|0
1662480900000|2022-09-06 16:15:00|132.1|129.5|129.22|126.62|132.45|129.85|128.88|126.28|0
1662481200000|2022-09-06 16:20:00|129.14|126.54|127.59|124.99|129.74|127.14|127.16|124.56|0
1662481500000|2022-09-06 16:25:00|127.67|125.07|128.79|126.19|129.05|126.45|126.39|123.79|0
1662481800000|2022-09-06 16:30:00|128.7|126.1|128.1|125.5|129.57|126.97|127.84|125.24|0
1662482100000|2022-09-06 16:35:00|128.18|125.58|128.53|125.93|129.48|126.88|128.09|125.49|0
1662482400000|2022-09-06 16:40:00|128.78|126.18|131.13|128.53|131.21|128.61|127.24|124.64|0
1662482700000|2022-09-06 16:45:00|131.04|128.44|130.69|128.09|131.39|128.79|129.65|127.05|0
1662483000000|2022-09-06 16:50:00|130.86|128.26|130.69|128.09|131.3|128.7|129.04|126.44|0
1662483300000|2022-09-06 16:55:00|130.86|128.26|130.51|127.91|131.91|129.31|130.07|127.47|0
1662483600000|2022-09-06 17:00:00|130.34|127.74|128.43|125.83|130.6|128|127.74|125.14|0
1662483900000|2022-09-06 17:05:00|128.52|125.92|124.17|121.57|128.52|125.92|124.17|121.57|0
1662484200000|2022-09-06 17:10:00|124.08|121.48|124.64|122.04|125.4|122.8|123.91|121.31|0
1662484500000|2022-09-06 17:15:00|124.55|121.95|125.48|122.88|125.82|123.22|123.67|121.07|0
1662484800000|2022-09-06 17:20:00|125.39|122.79|125.48|122.88|126.24|123.64|124.97|122.37|0
1662485100000|2022-09-06 17:25:00|125.31|122.71|124.8|122.2|125.73|123.13|124.55|121.95|0
1662485400000|2022-09-06 17:30:00|124.63|122.03|126.91|124.31|127.77|125.17|124.46|121.86|0
1662485700000|2022-09-06 17:35:00|126.83|124.23|127.34|124.74|127.42|124.82|125.72|123.12|0
1662486000000|2022-09-06 17:40:00|127.17|124.57|125.89|123.29|127.17|124.57|124.37|121.77|0
1662486300000|2022-09-06 17:45:00|125.98|123.38|124.71|122.11|127.08|124.48|124.37|121.77|0
1662486600000|2022-09-06 17:50:00|124.54|121.94|125.21|122.61|125.21|122.61|123.61|121.01|0
1662486900000|2022-09-06 17:55:00|125.13|122.53|127.84|125.24|127.84|125.24|125.13|122.53|0
1662487200000|2022-09-06 18:00:00|127.59|124.99|128.18|125.58|129.47|126.87|127.16|124.56|0
1662487500000|2022-09-06 18:05:00|128.1|125.5|128.39|125.79|128.78|126.18|127.24|124.64|0
1662487800000|2022-09-06 18:10:00|128.61|126.01|131.37|128.77|131.99|129.39|128.61|126.01|0
1662488100000|2022-09-06 18:15:00|131.46|128.86|131.2|128.6|132.25|129.65|130.68|128.08|0
1662488400000|2022-09-06 18:20:00|131.29|128.69|130.76|128.16|131.72|129.12|129.98|127.38|0
1662488700000|2022-09-06 18:25:00|130.85|128.25|130.02|127.42|131.2|128.6|129.64|127.04|0
1662489000000|2022-09-06 18:30:00|129.98|127.38|129.12|126.52|130.59|127.99|127.57|124.97|0
1662489300000|2022-09-06 18:35:00|129.2|126.6|129.8|127.2|130.76|128.16|128.17|125.57|0
1662489600000|2022-09-06 18:40:00|129.72|127.12|128.77|126.17|129.72|127.12|128.17|125.57|0
1662489900000|2022-09-06 18:45:00|128.51|125.91|129.2|126.6|129.28|126.68|127.23|124.63|0
1662490200000|2022-09-06 18:50:00|129.11|126.51|128.16|125.56|129.28|126.68|126.24|123.64|0
1662490500000|2022-09-06 18:55:00|128.2|125.6|127.82|125.22|129.62|127.02|127.05|124.45|0
1662490800000|2022-09-06 19:00:00|127.73|125.13|126.96|124.36|128.67|126.07|126.03|123.43|0
1662491100000|2022-09-06 19:05:00|126.79|124.19|130.4|127.8|130.57|127.97|126.71|124.11|0
1662491400000|2022-09-06 19:10:00|130.57|127.97|130.22|127.62|131.44|128.84|129.53|126.93|0
1662491700000|2022-09-06 19:15:00|130.05|127.45|129.96|127.36|132.4|129.8|129.88|127.28|0
1662492000000|2022-09-06 19:20:00|129.61|127.01|129.25|126.65|130.48|127.88|127.81|125.21|0
1662492300000|2022-09-06 19:25:00|129.16|126.56|128.47|125.87|130.03|127.43|128.3|125.7|0
1662492600000|2022-09-06 19:30:00|128.38|125.78|125.82|123.22|128.38|125.78|124.55|121.95|0
1662492900000|2022-09-06 19:35:00|125.65|123.05|125.73|123.13|126.75|124.15|125.31|122.71|0
1662493200000|2022-09-06 19:40:00|125.65|123.05|129.24|126.64|129.41|126.81|125.56|122.96|0
1662493500000|2022-09-06 19:45:00|128.89|126.29|128.55|125.95|129.58|126.98|126.92|124.32|0
1662493800000|2022-09-06 19:50:00|127.52|124.92|126.49|123.89|128.03|125.43|125.72|123.12|0
1662494100000|2022-09-06 19:55:00|126.32|123.72|127.94|125.34|128.37|125.77|124.37|121.77|0
1662494400000|2022-09-06 20:00:00|127.77|125.17|126.91|124.31|127.94|125.34|126.4|123.8|0
1662494700000|2022-09-06 20:05:00|127|124.4|126.23|123.63|127.08|124.48|126.14|123.54|0
1662495000000|2022-09-06 20:10:00|126.31|123.71|126.65|124.05|126.95|124.35|126.14|123.54|0
1662495300000|2022-09-06 20:15:00|126.5|123.7|127.35|124.55|127.35|124.55|126.41|123.61|0
1662495600000|2022-09-06 20:20:00|127.3|124.5|126.83|124.03|127.52|124.72|126.83|124.03|0
1662495900000|2022-09-06 20:25:00|126.75|123.95|126.41|123.61|126.83|124.03|126.15|123.35|0
1662496200000|2022-09-06 20:30:00|126.24|123.44|126.23|123.43|126.32|123.52|125.98|123.18|0
1662496500000|2022-09-06 20:35:00|126.32|123.52|126.36|123.56|126.49|123.69|126.23|123.43|0
1662496800000|2022-09-06 20:40:00|126.32|123.52|127.08|124.28|127.08|124.28|126.32|123.52|0
1662497100000|2022-09-06 20:45:00|127|124.2|127.25|124.45|127.25|124.45|126.82|124.02|0
1662497400000|2022-09-06 20:50:00|127.34|124.54|126.82|124.02|127.34|124.54|126.78|123.98|0
1662497700000|2022-09-06 20:55:00|126.86|124.06|127.37|124.57|127.59|124.79|126.82|124.02|0
1662498000000|2022-09-06 21:00:00|127.49|124.69|127.39|124.59|127.62|124.82|127.35|124.55|0
1662498300000|2022-09-06 21:05:00|127.43|124.63|127.23|124.43|127.46|124.66|127.17|124.37|0
1662498600000|2022-09-06 21:10:00|127.22|124.42|127.18|124.38|127.23|124.43|127.06|124.26|0
1662498900000|2022-09-06 21:15:00|127.11|124.31|127.28|124.48|127.28|124.48|127.11|124.31|0
1662499200000|2022-09-06 21:20:00|127.2|124.4|126.93|124.13|127.28|124.48|126.89|124.09|0
1662499500000|2022-09-06 21:25:00|127.14|124.34|127.09|124.29|127.15|124.35|127.04|124.24|0
1662499800000|2022-09-06 21:30:00|127.04|124.24|127.05|124.25|127.05|124.25|127.04|124.24|0
1662500100000|2022-09-06 21:35:00|127.11|124.31|127.05|124.25|127.11|124.31|127.01|124.21|0
1662500400000|2022-09-06 21:40:00|127.04|124.24|127.03|124.23|127.08|124.28|127.03|124.23|0
1662500700000|2022-09-06 21:45:00|126.97|124.17|126.91|124.11|126.97|124.17|126.91|124.11|0
1662501000000|2022-09-06 21:50:00|126.94|124.14|126.95|124.15|126.96|124.16|126.94|124.14|0
1662501300000|2022-09-06 21:55:00|126.96|124.16|127.05|124.25|127.07|124.27|126.95|124.15|0
1662501600000|2022-09-06 22:00:00|127.26|124.46|127.48|124.68|127.48|124.68|126.62|123.82|0
1662501900000|2022-09-06 22:05:00|127.56|124.76|127.47|124.67|127.56|124.76|126.96|124.16|0
1662502200000|2022-09-06 22:10:00|127.56|124.76|128.16|125.36|128.37|125.57|127.56|124.76|0
1662502500000|2022-09-06 22:15:00|128.24|125.44|128.2|125.4|128.24|125.44|127.56|124.76|0
1662502800000|2022-09-06 22:20:00|128.16|125.36|127.81|125.01|128.24|125.44|127.81|125.01|0
1662503100000|2022-09-06 22:25:00|127.77|124.97|128.07|125.27|128.07|125.27|127.72|124.92|0
1662503400000|2022-09-06 22:30:00|128.11|125.31|127.64|124.84|128.28|125.48|127.64|124.84|0
1662503700000|2022-09-06 22:35:00|127.55|124.75|127.55|124.75|127.76|124.96|127.29|124.49|0
1662504000000|2022-09-06 22:40:00|127.46|124.66|127.8|125|127.89|125.09|127.46|124.66|0
1662504300000|2022-09-06 22:45:00|127.63|124.83|128.06|125.26|128.06|125.26|127.55|124.75|0
1662504600000|2022-09-06 22:50:00|128.01|125.21|127.71|124.91|128.14|125.34|127.46|124.66|0
1662504900000|2022-09-06 22:55:00|127.75|124.95|127.71|124.91|128.06|125.26|127.71|124.91|0
1662505200000|2022-09-06 23:00:00|127.8|125|127.37|124.57|127.97|125.17|127.37|124.57|0
1662505500000|2022-09-06 23:05:00|127.32|124.52|126.34|123.54|127.41|124.61|126.17|123.37|0
1662505800000|2022-09-06 23:10:00|126.38|123.58|126.34|123.54|126.38|123.58|125.92|123.12|0
1662506100000|2022-09-06 23:15:00|126.42|123.62|126.51|123.71|126.85|124.05|126.42|123.62|0
1662506400000|2022-09-06 23:20:00|126.59|123.79|127.02|124.22|127.1|124.3|126.51|123.71|0
1662506700000|2022-09-06 23:25:00|127.1|124.3|126.59|123.79|127.27|124.47|126.59|123.79|0
1662507000000|2022-09-06 23:30:00|126.67|123.87|126.93|124.13|127.31|124.51|126.59|123.79|0
1662507300000|2022-09-06 23:35:00|127.1|124.3|127.1|124.3|127.35|124.55|127.01|124.21|0
1662507600000|2022-09-06 23:40:00|127.01|124.21|127.44|124.64|127.61|124.81|127.01|124.21|0
1662507900000|2022-09-06 23:45:00|127.35|124.55|126.88|124.08|127.44|124.64|126.5|123.7|0
1662508200000|2022-09-06 23:50:00|126.84|124.04|126.49|123.69|127.01|124.21|126.28|123.48|0
1662508500000|2022-09-06 23:55:00|126.41|123.61|126.49|123.69|126.75|123.95|126.15|123.35|0
1662508800000|2022-09-07 00:00:00|126.32|123.52|126.06|123.26|126.83|124.03|124.71|121.91|0
1662509100000|2022-09-07 00:05:00|125.98|123.18|127|124.2|127.09|124.29|125.89|123.09|0
1662509400000|2022-09-07 00:10:00|126.91|124.11|125.76|122.96|126.91|124.11|125.3|122.5|0
1662509700000|2022-09-07 00:15:00|125.72|122.92|121.53|118.73|125.72|122.92|121.32|118.52|0
1662510000000|2022-09-07 00:20:00|121.61|118.81|120.14|117.34|121.86|119.06|119.53|116.73|0
1662510300000|2022-09-07 00:25:00|120.06|117.26|121|118.2|121.13|118.33|120.06|117.26|0
1662510600000|2022-09-07 00:30:00|121.05|118.25|120.3|117.5|121.54|118.74|119.65|116.85|0
1662510900000|2022-09-07 00:35:00|120.39|117.59|120.47|117.67|120.71|117.91|119.65|116.85|0
1662511200000|2022-09-07 00:40:00|120.55|117.75|120.32|117.52|120.9|118.1|120.14|117.34|0
1662511500000|2022-09-07 00:45:00|120.36|117.56|121.14|118.34|121.47|118.67|120.24|117.44|0
1662511800000|2022-09-07 00:50:00|121.22|118.42|121.76|118.96|121.97|119.17|120.89|118.09|0
1662512100000|2022-09-07 00:55:00|121.72|118.92|122|119.2|122.38|119.58|121.3|118.5|0
1662512400000|2022-09-07 01:00:00|121.96|119.16|120.56|117.76|122.05|119.25|120.31|117.51|0
1662512700000|2022-09-07 01:05:00|120.48|117.68|120.72|117.92|121.14|118.34|120.39|117.59|0
1662513000000|2022-09-07 01:10:00|120.6|117.8|121.55|118.75|121.63|118.83|120.56|117.76|0
1662513300000|2022-09-07 01:15:00|121.46|118.66|121.38|118.58|122.04|119.24|120.88|118.08|0
1662513600000|2022-09-07 01:20:00|121.3|118.5|121.46|118.66|122.04|119.24|121.21|118.41|0
1662513900000|2022-09-07 01:25:00|121.42|118.62|121.7|118.9|122.2|119.4|121.29|118.49|0
1662514200000|2022-09-07 01:30:00|121.79|118.99|122.53|119.73|122.53|119.73|120.96|118.16|0
1662514500000|2022-09-07 01:35:00|122.45|119.65|122.15|119.35|122.45|119.65|121.21|118.41|0
1662514800000|2022-09-07 01:40:00|122.28|119.48|121.78|118.98|122.28|119.48|121.62|118.82|0
1662515100000|2022-09-07 01:45:00|121.86|119.06|123.19|120.39|123.28|120.48|121.53|118.73|0
1662515400000|2022-09-07 01:50:00|123.23|120.43|123.19|120.39|123.53|120.73|122.86|120.06|0
1662515700000|2022-09-07 01:55:00|123.11|120.31|122.94|120.14|123.27|120.47|122.86|120.06|0
1662516000000|2022-09-07 02:00:00|122.86|120.06|122.94|120.14|123.02|120.22|122.69|119.89|0
1662516300000|2022-09-07 02:05:00|122.85|120.05|123.1|120.3|123.27|120.47|122.69|119.89|0
1662516600000|2022-09-07 02:10:00|123.18|120.38|122.43|119.63|123.18|120.38|122.1|119.3|0
1662516900000|2022-09-07 02:15:00|122.35|119.55|122.14|119.34|122.52|119.72|122.02|119.22|0
1662517200000|2022-09-07 02:20:00|122.18|119.38|122.68|119.88|122.8|120|122.1|119.3|0
1662517500000|2022-09-07 02:25:00|122.51|119.71|123.43|120.63|123.59|120.79|122.51|119.71|0
1662517800000|2022-09-07 02:30:00|123.51|120.71|124.26|121.46|124.26|121.46|123.51|120.71|0
1662518100000|2022-09-07 02:35:00|124.18|121.38|123.26|120.46|124.55|121.75|123.09|120.29|0
1662518400000|2022-09-07 02:40:00|123.34|120.54|123.17|120.37|123.42|120.62|123.13|120.33|0
1662518700000|2022-09-07 02:45:00|123.21|120.41|123.59|120.79|123.67|120.87|123.09|120.29|0
1662519000000|2022-09-07 02:50:00|123.75|120.95|122.42|119.62|123.84|121.04|122.42|119.62|0
1662519300000|2022-09-07 02:55:00|122.5|119.7|122.29|119.49|122.5|119.7|122.08|119.28|0
1662519600000|2022-09-07 03:00:00|122.33|119.53|122.33|119.53|122.58|119.78|122|119.2|0
1662519900000|2022-09-07 03:05:00|122.41|119.61|122|119.2|122.5|119.7|121.91|119.11|0
1662520200000|2022-09-07 03:10:00|121.95|119.15|121.79|118.99|121.95|119.15|121.25|118.45|0
1662520500000|2022-09-07 03:15:00|121.75|118.95|120.96|118.16|121.83|119.03|120.75|117.95|0
1662520800000|2022-09-07 03:20:00|121|118.2|121.33|118.53|121.33|118.53|120.84|118.04|0
1662521100000|2022-09-07 03:25:00|121.25|118.45|122.4|119.6|122.49|119.69|121.08|118.28|0
1662521400000|2022-09-07 03:30:00|122.24|119.44|121.9|119.1|122.32|119.52|121.49|118.69|0
1662521700000|2022-09-07 03:35:00|121.99|119.19|121.24|118.44|121.99|119.19|121.16|118.36|0
1662522000000|2022-09-07 03:40:00|121.32|118.52|121.53|118.73|121.73|118.93|121.32|118.52|0
1662522300000|2022-09-07 03:45:00|121.57|118.77|121.73|118.93|121.9|119.1|121.57|118.77|0
1662522600000|2022-09-07 03:50:00|121.65|118.85|122.73|119.93|122.81|120.01|121.4|118.6|0
1662522900000|2022-09-07 03:55:00|122.64|119.84|122.81|120.01|122.89|120.09|122.48|119.68|0
1662523200000|2022-09-07 04:00:00|122.89|120.09|122.06|119.26|122.89|120.09|122.06|119.26|0
1662523500000|2022-09-07 04:05:00|122.01|119.21|122.1|119.3|122.31|119.51|121.89|119.09|0
1662523800000|2022-09-07 04:10:00|122.14|119.34|122.05|119.25|122.3|119.5|121.97|119.17|0
1662524100000|2022-09-07 04:15:00|122.14|119.34|122.14|119.34|122.34|119.54|122.05|119.25|0
1662524400000|2022-09-07 04:20:00|122.13|119.33|121.72|118.92|122.22|119.42|121.64|118.84|0
1662524700000|2022-09-07 04:25:00|121.68|118.88|121.76|118.96|121.97|119.17|121.55|118.75|0
1662525000000|2022-09-07 04:30:00|121.72|118.92|122.54|119.74|122.63|119.83|121.72|118.92|0
1662525300000|2022-09-07 04:35:00|122.46|119.66|122.96|120.16|123.13|120.33|122.46|119.66|0
1662525600000|2022-09-07 04:40:00|123.04|120.24|122.96|120.16|123.04|120.24|122.71|119.91|0
1662525900000|2022-09-07 04:45:00|123.04|120.24|123.75|120.95|123.75|120.95|123.04|120.24|0
1662526200000|2022-09-07 04:50:00|123.79|120.99|124.16|121.36|124.63|121.83|123.71|120.91|0
1662526500000|2022-09-07 04:55:00|124.12|121.32|124.04|121.24|124.46|121.66|123.91|121.11|0
1662526800000|2022-09-07 05:00:00|124.12|121.32|124.12|121.32|124.54|121.74|123.7|120.9|0
1662527100000|2022-09-07 05:05:00|124.2|121.4|125.21|122.41|125.21|122.41|124.03|121.23|0
1662527400000|2022-09-07 05:10:00|125.13|122.33|125.29|122.49|125.63|122.83|125.04|122.24|0
1662527700000|2022-09-07 05:15:00|125.38|122.58|126.05|123.25|126.22|123.42|125.21|122.41|0
1662528000000|2022-09-07 05:20:00|125.97|123.17|126.05|123.25|126.22|123.42|125.54|122.74|0
1662528300000|2022-09-07 05:25:00|126.14|123.34|124.87|122.07|126.14|123.34|124.87|122.07|0
1662528600000|2022-09-07 05:30:00|124.91|122.11|124.7|121.9|125.2|122.4|124.53|121.73|0
1662528900000|2022-09-07 05:35:00|124.78|121.98|124.4|121.6|124.78|121.98|124.27|121.47|0
1662529200000|2022-09-07 05:40:00|124.44|121.64|125.11|122.31|125.2|122.4|124.36|121.56|0
1662529500000|2022-09-07 05:45:00|125.2|122.4|125.11|122.31|125.79|122.99|124.77|121.97|0
1662529800000|2022-09-07 05:50:00|125.03|122.23|125.11|122.31|125.15|122.35|124.6|121.8|0
1662530100000|2022-09-07 05:55:00|125.19|122.39|124.52|121.72|125.45|122.65|124.43|121.63|0
1662530400000|2022-09-07 06:00:00|124.6|121.8|123.13|120.33|125.23|122.43|123.01|120.21|0
1662530700000|2022-09-07 06:05:00|123.09|120.29|123.42|120.62|123.68|120.88|123.09|120.29|0
1662531000000|2022-09-07 06:10:00|123.34|120.54|125.19|122.39|125.27|122.47|123.26|120.46|0
1662531300000|2022-09-07 06:15:00|125.27|122.47|125.61|122.81|125.78|122.98|124.47|121.67|0
1662531600000|2022-09-07 06:20:00|125.69|122.89|126.58|123.78|127.05|124.25|125.65|122.85|0
1662531900000|2022-09-07 06:25:00|126.62|123.82|126.19|123.39|126.79|123.99|126.03|123.23|0
1662532200000|2022-09-07 06:30:00|126.32|123.52|126.15|123.35|126.36|123.56|125.35|122.55|0
1662532500000|2022-09-07 06:35:00|126.11|123.31|126.36|123.56|126.53|123.73|125.77|122.97|0
1662532800000|2022-09-07 06:40:00|126.4|123.6|126.74|123.94|127.12|124.32|126.36|123.56|0
1662533100000|2022-09-07 06:45:00|126.65|123.85|127.29|124.49|127.89|125.09|126.61|123.81|0
1662533400000|2022-09-07 06:50:00|127.21|124.41|126.56|123.76|127.55|124.75|126.56|123.76|0
1662533700000|2022-09-07 06:55:00|126.52|123.72|126.35|123.55|127.03|124.23|126.18|123.38|0
1662534000000|2022-09-07 07:00:00|126.95|124.15|126.56|123.76|128.06|125.26|126.35|123.55|0
1662534300000|2022-09-07 07:05:00|126.42|123.82|125.74|123.14|127.14|124.54|125.74|123.14|0
1662534600000|2022-09-07 07:10:00|125.86|123.26|125.4|122.8|126.76|124.16|125.1|122.5|0
1662534900000|2022-09-07 07:15:00|125.57|122.97|125.44|122.84|126.33|123.73|125.23|122.63|0
1662535200000|2022-09-07 07:20:00|125.48|122.88|124.55|121.95|126.41|123.81|124.55|121.95|0
1662535500000|2022-09-07 07:25:00|124.72|122.12|124.21|121.61|124.72|122.12|123.54|120.94|0
1662535800000|2022-09-07 07:30:00|124.13|121.53|125.31|122.71|125.31|122.71|123.16|120.56|0
1662536100000|2022-09-07 07:35:00|125.22|122.62|125.81|123.21|126.32|123.72|125.05|122.45|0
1662536400000|2022-09-07 07:40:00|125.85|123.25|126.66|124.06|126.74|124.14|125.73|123.13|0
1662536700000|2022-09-07 07:45:00|126.57|123.97|128.71|126.11|128.71|126.11|126.57|123.97|0
1662537000000|2022-09-07 07:50:00|128.54|125.94|128.23|125.63|128.71|126.11|127.68|125.08|0
1662537300000|2022-09-07 07:55:00|128.36|125.76|129.35|126.75|129.87|127.27|128.19|125.59|0
1662537600000|2022-09-07 08:00:00|129.4|126.8|131.21|128.61|131.21|128.61|128.83|126.23|0
1662537900000|2022-09-07 08:05:00|131.26|128.66|131.1|128.5|132.91|130.31|130.49|127.89|0
1662538200000|2022-09-07 08:10:00|131.01|128.41|129.8|127.2|131.05|128.45|129.71|127.11|0
1662538500000|2022-09-07 08:15:00|129.88|127.28|129.97|127.37|130.58|127.98|129.19|126.59|0
1662538800000|2022-09-07 08:20:00|130.05|127.45|129.88|127.28|130.23|127.63|129.27|126.67|0
1662539100000|2022-09-07 08:25:00|129.71|127.11|129.36|126.76|130.14|127.54|129.36|126.76|0
1662539400000|2022-09-07 08:30:00|129.44|126.84|130.05|127.45|130.22|127.62|129.36|126.76|0
1662539700000|2022-09-07 08:35:00|130|127.4|129.09|126.49|130.18|127.58|129.09|126.49|0
1662540000000|2022-09-07 08:40:00|129.01|126.41|129.44|126.84|129.52|126.92|128.75|126.15|0
1662540300000|2022-09-07 08:45:00|129.52|126.92|130.52|127.92|130.56|127.96|129.52|126.92|0
1662540600000|2022-09-07 08:50:00|130.48|127.88|130.99|128.39|131.43|128.83|129.78|127.18|0
1662540900000|2022-09-07 08:55:00|130.91|128.31|131.43|128.83|131.69|129.09|130.91|128.31|0
1662541200000|2022-09-07 09:00:00|131.52|128.92|129.34|126.74|131.52|128.92|129.34|126.74|0
1662541500000|2022-09-07 09:05:00|129.43|126.83|129.17|126.57|129.9|127.3|129.17|126.57|0
1662541800000|2022-09-07 09:10:00|129.12|126.52|129.29|126.69|129.69|127.09|128.82|126.22|0
1662542100000|2022-09-07 09:15:00|129.43|126.83|130.29|127.69|130.29|127.69|129.38|126.78|0
1662542400000|2022-09-07 09:20:00|130.38|127.78|129.59|126.99|130.68|128.08|129.42|126.82|0
1662542700000|2022-09-07 09:25:00|129.68|127.08|129.94|127.34|130.2|127.6|129.25|126.65|0
1662543000000|2022-09-07 09:30:00|130.03|127.43|129.85|127.25|130.03|127.43|129.33|126.73|0
1662543300000|2022-09-07 09:35:00|129.94|127.34|129.24|126.64|130.54|127.94|129.16|126.56|0
1662543600000|2022-09-07 09:40:00|129.07|126.47|130.19|127.59|130.45|127.85|129.03|126.43|0
1662543900000|2022-09-07 09:45:00|130.28|127.68|130.71|128.11|130.89|128.29|129.76|127.16|0
1662544200000|2022-09-07 09:50:00|130.54|127.94|130.36|127.76|130.75|128.15|130.19|127.59|0
1662544500000|2022-09-07 09:55:00|130.45|127.85|131.06|128.46|131.14|128.54|130.45|127.85|0
1662544800000|2022-09-07 10:00:00|131.1|128.5|130.18|127.58|131.36|128.76|130.1|127.5|0
1662545100000|2022-09-07 10:05:00|130.14|127.54|130.18|127.58|130.88|128.28|130.01|127.41|0
1662545400000|2022-09-07 10:10:00|130.22|127.62|129.92|127.32|130.36|127.76|129.58|126.98|0
1662545700000|2022-09-07 10:15:00|129.83|127.23|130.01|127.41|130.09|127.49|128.97|126.37|0
1662546000000|2022-09-07 10:20:00|129.96|127.36|130.52|127.92|130.78|128.18|129.57|126.97|0
1662546300000|2022-09-07 10:25:00|130.44|127.84|130.87|128.27|130.87|128.27|130.18|127.58|0
1662546600000|2022-09-07 10:30:00|130.78|128.18|130.09|127.49|130.87|128.27|130.09|127.49|0
1662546900000|2022-09-07 10:35:00|130.04|127.44|130.78|128.18|131.21|128.61|129.91|127.31|0
1662547200000|2022-09-07 10:40:00|130.95|128.35|130.52|127.92|130.95|128.35|130.08|127.48|0
1662547500000|2022-09-07 10:45:00|130.56|127.96|129.73|127.13|130.69|128.09|129.3|126.7|0
1662547800000|2022-09-07 10:50:00|129.77|127.17|130.6|128|130.77|128.17|129.73|127.13|0
1662548100000|2022-09-07 10:55:00|130.51|127.91|129.99|127.39|130.6|128|129.64|127.04|0
1662548400000|2022-09-07 11:00:00|130.12|127.52|129.9|127.3|130.2|127.6|129.68|127.08|0
1662548700000|2022-09-07 11:05:00|129.94|127.34|129.33|126.73|130.55|127.95|129.33|126.73|0
1662549000000|2022-09-07 11:10:00|129.38|126.78|130.24|127.64|130.24|127.64|129.38|126.78|0
1662549300000|2022-09-07 11:15:00|130.33|127.73|129.98|127.38|130.42|127.82|129.81|127.21|0
1662549600000|2022-09-07 11:20:00|129.89|127.29|130.85|128.25|130.85|128.25|129.81|127.21|0
1662549900000|2022-09-07 11:25:00|130.76|128.16|130.67|128.07|130.85|128.25|130.67|128.07|0
1662550200000|2022-09-07 11:30:00|130.76|128.16|130.15|127.55|130.85|128.25|129.8|127.2|0
1662550500000|2022-09-07 11:35:00|130.23|127.63|125.94|123.34|130.41|127.81|125.94|123.34|0
1662550800000|2022-09-07 11:40:00|125.86|123.26|128.19|125.59|128.19|125.59|125.52|122.92|0
1662551100000|2022-09-07 11:45:00|128.01|125.41|127.32|124.72|128.01|125.41|126.72|124.12|0
1662551400000|2022-09-07 11:50:00|127.19|124.59|127.92|125.32|127.96|125.36|126.55|123.95|0
1662551700000|2022-09-07 11:55:00|127.83|125.23|127.49|124.89|128.34|125.74|127.14|124.54|0
1662552000000|2022-09-07 12:00:00|127.61|125.01|127.91|125.31|128.26|125.66|127.4|124.8|0
1662552300000|2022-09-07 12:05:00|127.74|125.14|125.53|122.93|127.74|125.14|124.6|122|0
1662552600000|2022-09-07 12:10:00|125.44|122.84|125.14|122.54|125.47|122.87|123.68|121.08|0
1662552900000|2022-09-07 12:15:00|125.22|122.62|125.47|122.87|126.02|123.42|124.88|122.28|0
1662553200000|2022-09-07 12:20:00|125.3|122.7|125.38|122.78|126.23|123.63|124.79|122.19|0
1662553500000|2022-09-07 12:25:00|125.3|122.7|124.88|122.28|125.64|123.04|124.54|121.94|0
1662553800000|2022-09-07 12:30:00|124.96|122.36|126.18|123.58|126.23|123.63|124.79|122.19|0
1662554100000|2022-09-07 12:35:00|125.97|123.37|127.59|124.99|127.59|124.99|125.72|123.12|0
1662554400000|2022-09-07 12:40:00|127.67|125.07|127.28|124.68|127.93|125.33|127.24|124.64|0
1662554700000|2022-09-07 12:45:00|127.33|124.73|126.43|123.83|127.41|124.81|126.22|123.62|0
1662555000000|2022-09-07 12:50:00|126.47|123.87|125.03|122.43|126.81|124.21|124.87|122.27|0
1662555300000|2022-09-07 12:55:00|125.12|122.52|126.98|124.38|126.98|124.38|125.12|122.52|0
1662555600000|2022-09-07 13:00:00|126.9|124.3|126.81|124.21|127.24|124.64|126.38|123.78|0
1662555900000|2022-09-07 13:05:00|126.72|124.12|127.23|124.63|127.75|125.15|126.72|124.12|0
1662556200000|2022-09-07 13:10:00|127.32|124.72|126.62|124.02|127.57|124.97|125.94|123.34|0
1662556500000|2022-09-07 13:15:00|126.71|124.11|127.9|125.3|127.99|125.39|126.62|124.02|0
1662556800000|2022-09-07 13:20:00|127.81|125.21|127.81|125.21|128.33|125.73|127.47|124.87|0
1662557100000|2022-09-07 13:25:00|127.9|125.3|127.47|124.87|127.9|125.3|126.87|124.27|0
1662557400000|2022-09-07 13:30:00|127.38|124.78|129.61|127.01|129.61|127.01|126.79|124.19|0
1662557700000|2022-09-07 13:35:00|129.53|126.93|133.63|131.03|133.89|131.29|129.44|126.84|0
1662558000000|2022-09-07 13:40:00|133.45|130.85|133.41|130.81|135.31|132.71|131.32|128.72|0
1662558300000|2022-09-07 13:45:00|133.68|131.08|134.12|131.52|135|132.4|133.41|130.81|0
1662558600000|2022-09-07 13:50:00|134.03|131.43|131.38|128.78|134.47|131.87|130.24|127.64|0
1662558900000|2022-09-07 13:55:00|131.11|128.51|130.85|128.25|133.22|130.62|130.24|127.64|0
1662559200000|2022-09-07 14:00:00|130.76|128.16|132.25|129.65|132.6|130|128.16|125.56|0
1662559500000|2022-09-07 14:05:00|132.16|129.56|130.93|128.33|132.87|130.27|129.8|127.2|0
1662559800000|2022-09-07 14:10:00|131.11|128.51|128.59|125.99|131.81|129.21|128.5|125.9|0
1662560100000|2022-09-07 14:15:00|128.67|126.07|130.58|127.98|131.02|128.42|127.64|125.04|0
1662560400000|2022-09-07 14:20:00|130.67|128.07|130.32|127.72|131.63|129.03|129.88|127.28|0
1662560700000|2022-09-07 14:25:00|130.14|127.54|132.94|130.34|133.12|130.52|129.53|126.93|0
1662561000000|2022-09-07 14:30:00|133.74|131.14|134.36|131.76|136.59|133.99|133.74|131.14|0
1662561300000|2022-09-07 14:35:00|134.45|131.85|134|131.4|135.43|132.83|133.29|130.69|0
1662561600000|2022-09-07 14:40:00|134.09|131.49|133.56|130.96|134.89|132.29|132.32|129.72|0
1662561900000|2022-09-07 14:45:00|133.64|131.04|133.29|130.69|134|131.4|132.67|130.07|0
1662562200000|2022-09-07 14:50:00|133.2|130.6|134.97|132.37|135.69|133.09|132.93|130.33|0
1662562500000|2022-09-07 14:55:00|134.88|132.28|134.61|132.01|135.78|133.18|134.44|131.84|0
1662562800000|2022-09-07 15:00:00|134.53|131.93|136.67|134.07|136.85|134.25|133.02|130.42|0
1662563100000|2022-09-07 15:05:00|136.4|133.8|137.57|134.97|138.29|135.69|135.77|133.17|0
1662563400000|2022-09-07 15:10:00|137.66|135.06|139.65|137.05|140.66|138.06|137.57|134.97|0
1662563700000|2022-09-07 15:15:00|139.56|136.96|137.54|134.94|140.7|138.1|136.01|133.41|0
1662564000000|2022-09-07 15:20:00|137.63|135.03|138.26|135.66|138.72|136.12|137.18|134.58|0
1662564300000|2022-09-07 15:25:00|138.17|135.57|136.99|134.39|138.72|136.12|136.9|134.3|0
1662564600000|2022-09-07 15:30:00|137.36|134.76|136.84|134.24|138.53|135.93|136.39|133.79|0
1662564900000|2022-09-07 15:35:00|137.11|134.51|137.65|135.05|138.47|135.87|137.02|134.42|0
1662565200000|2022-09-07 15:40:00|137.56|134.96|136.39|133.79|138.29|135.69|135.94|133.34|0
1662565500000|2022-09-07 15:45:00|136.48|133.88|138.01|135.41|138.47|135.87|136.39|133.79|0
1662565800000|2022-09-07 15:50:00|138.1|135.5|138.92|136.32|139.01|136.41|137.83|135.23|0
1662566100000|2022-09-07 15:55:00|139.01|136.41|137.83|135.23|139.55|136.95|137.64|135.04|0
1662566400000|2022-09-07 16:00:00|138.01|135.41|138|135.4|138.82|136.22|137.73|135.13|0
1662566700000|2022-09-07 16:05:00|137.91|135.31|138.68|136.08|138.68|136.08|136.47|133.87|0
1662567000000|2022-09-07 16:10:00|138.55|135.95|137.19|134.59|138.73|136.13|136.92|134.32|0
1662567300000|2022-09-07 16:15:00|137.1|134.5|135.75|133.15|137.46|134.86|135.57|132.97|0
1662567600000|2022-09-07 16:20:00|135.66|133.06|134.58|131.98|136.01|133.41|133.78|131.18|0
1662567900000|2022-09-07 16:25:00|134.4|131.8|136.01|133.41|136.28|133.68|134.14|131.54|0
1662568200000|2022-09-07 16:30:00|135.83|133.23|136.37|133.77|136.46|133.86|134.76|132.16|0
1662568500000|2022-09-07 16:35:00|136.55|133.95|138.72|136.12|138.72|136.12|135.74|133.14|0
1662568800000|2022-09-07 16:40:00|138.81|136.21|141.7|139.1|142.01|139.41|138.26|135.66|0
1662569100000|2022-09-07 16:45:00|141.88|139.28|141.6|139|142.34|139.74|141.05|138.45|0
1662569400000|2022-09-07 16:50:00|141.51|138.91|140.77|138.17|141.79|139.19|140.59|137.99|0
1662569700000|2022-09-07 16:55:00|140.59|137.99|141.23|138.63|141.23|138.63|139.68|137.08|0
1662570000000|2022-09-07 17:00:00|141.14|138.54|143.35|140.75|143.72|141.12|140.86|138.26|0
1662570300000|2022-09-07 17:05:00|143.17|140.57|142.98|140.38|143.72|141.12|142.33|139.73|0
1662570600000|2022-09-07 17:10:00|142.89|140.29|142.61|140.01|143.16|140.56|141.96|139.36|0
1662570900000|2022-09-07 17:15:00|142.79|140.19|141.77|139.17|143.16|140.56|141.5|138.9|0
1662571200000|2022-09-07 17:20:00|141.59|138.99|141.96|139.36|143.25|140.65|141.5|138.9|0
1662571500000|2022-09-07 17:25:00|142.05|139.45|141.04|138.44|142.05|139.45|140.67|138.07|0
1662571800000|2022-09-07 17:30:00|141.13|138.53|142.92|140.32|143.06|140.46|140.85|138.25|0
1662572100000|2022-09-07 17:35:00|142.78|140.18|144.27|141.67|144.73|142.13|142.51|139.91|0
1662572400000|2022-09-07 17:40:00|144.17|141.57|146.89|144.29|147.08|144.48|144.17|141.57|0
1662572700000|2022-09-07 17:45:00|146.79|144.19|147.45|144.85|147.45|144.85|145.95|143.35|0
1662573000000|2022-09-07 17:50:00|147.36|144.76|148.02|145.42|148.21|145.61|147.07|144.47|0
1662573300000|2022-09-07 17:55:00|148.21|145.61|147.64|145.04|148.21|145.61|146.98|144.38|0
1662573600000|2022-09-07 18:00:00|148.02|145.42|151.74|149.14|151.93|149.33|147.35|144.75|0
1662573900000|2022-09-07 18:05:00|151.83|149.23|150.82|148.22|153.46|150.86|149.65|147.05|0
1662574200000|2022-09-07 18:10:00|150.63|148.03|151.01|148.41|151.29|148.69|150.05|147.45|0
1662574500000|2022-09-07 18:15:00|151.1|148.5|148.44|145.84|151.58|148.98|148.34|145.74|0
1662574800000|2022-09-07 18:20:00|148.53|145.93|148.91|146.31|149.1|146.5|148.06|145.46|0
1662575100000|2022-09-07 18:25:00|149.1|146.5|149.94|147.34|150.33|147.73|148.61|146.01|0
1662575400000|2022-09-07 18:30:00|150.04|147.44|151.09|148.49|151.09|148.49|148.99|146.39|0
1662575700000|2022-09-07 18:35:00|150.99|148.39|150.7|148.1|151.66|149.06|150.32|147.72|0
1662576000000|2022-09-07 18:40:00|150.61|148.01|151.03|148.43|151.95|149.35|150.61|148.01|0
1662576300000|2022-09-07 18:45:00|151.08|148.48|151.76|149.16|151.76|149.16|150.7|148.1|0
1662576600000|2022-09-07 18:50:00|151.71|149.11|151.95|149.35|152.24|149.64|150.22|147.62|0
1662576900000|2022-09-07 18:55:00|151.9|149.3|153.32|150.72|153.61|151.01|151.37|148.77|0
1662577200000|2022-09-07 19:00:00|153.42|150.82|153.22|150.62|153.71|151.11|152.25|149.65|0
1662577500000|2022-09-07 19:05:00|153.32|150.72|154.58|151.98|154.58|151.98|152.54|149.94|0
1662577800000|2022-09-07 19:10:00|154.67|152.07|154.18|151.58|154.67|152.07|153.31|150.71|0
1662578100000|2022-09-07 19:15:00|154.28|151.68|153.31|150.71|155.35|152.75|152.83|150.23|0
1662578400000|2022-09-07 19:20:00|153.21|150.61|154.18|151.58|154.38|151.78|152.63|150.03|0
1662578700000|2022-09-07 19:25:00|154.13|151.53|155.93|153.33|156.33|153.73|154.08|151.48|0
1662579000000|2022-09-07 19:30:00|156.13|153.53|155.25|152.65|156.13|153.53|154.18|151.58|0
1662579300000|2022-09-07 19:35:00|155.05|152.45|153.88|151.28|155.44|152.84|153.3|150.7|0
1662579600000|2022-09-07 19:40:00|153.79|151.19|153.98|151.38|154.17|151.57|152.53|149.93|0
1662579900000|2022-09-07 19:45:00|153.78|151.18|155.73|153.13|156.12|153.52|153.59|150.99|0
1662580200000|2022-09-07 19:50:00|155.63|153.03|154.27|151.67|155.63|153.03|153.1|150.5|0
1662580500000|2022-09-07 19:55:00|154.07|151.47|153.29|150.69|154.07|151.47|151.85|149.25|0
1662580800000|2022-09-07 20:00:00|152.91|150.31|152.13|149.53|152.91|150.31|151.46|148.86|0
1662581100000|2022-09-07 20:05:00|152.42|149.82|152.13|149.53|152.42|149.82|151.36|148.76|0
1662581400000|2022-09-07 20:10:00|151.84|149.24|151.65|149.05|152.32|149.72|151.55|148.95|0
1662581700000|2022-09-07 20:15:00|152.13|149.33|152.9|150.1|152.9|150.1|152.13|149.33|0
1662582000000|2022-09-07 20:20:00|153|150.2|153.19|150.39|153.38|150.58|153|150.2|0
1662582300000|2022-09-07 20:25:00|153.24|150.44|153.19|150.39|153.67|150.87|153.19|150.39|0
1662582600000|2022-09-07 20:30:00|153.28|150.48|153.18|150.38|153.48|150.68|152.99|150.19|0
1662582900000|2022-09-07 20:35:00|153.28|150.48|153.38|150.58|153.38|150.58|153.18|150.38|0
1662583200000|2022-09-07 20:40:00|153.33|150.53|153.08|150.28|153.38|150.58|152.99|150.19|0
1662583500000|2022-09-07 20:45:00|152.99|150.19|153.08|150.28|153.28|150.48|152.99|150.19|0
1662583800000|2022-09-07 20:50:00|153.18|150.38|152.98|150.18|153.27|150.47|152.98|150.18|0
1662584100000|2022-09-07 20:55:00|153.08|150.28|152.54|149.74|153.08|150.28|152.54|149.74|0
1662584400000|2022-09-07 21:00:00|152.72|149.92|152.76|149.96|152.8|150|152.44|149.64|0
1662584700000|2022-09-07 21:05:00|152.73|149.93|153.05|150.25|153.08|150.28|152.69|149.89|0
1662585000000|2022-09-07 21:10:00|153.06|150.26|153.13|150.33|153.13|150.33|153.06|150.26|0
1662585300000|2022-09-07 21:15:00|153.23|150.43|153.12|150.32|153.23|150.43|153.12|150.32|0
1662585600000|2022-09-07 21:20:00|153.16|150.36|153.12|150.32|153.17|150.37|153.07|150.27|0
1662585900000|2022-09-07 21:25:00|153.09|150.29|153.23|150.43|153.23|150.43|153.08|150.28|0
1662586200000|2022-09-07 21:30:00|153.24|150.44|153.16|150.36|153.24|150.44|153.11|150.31|0
1662586500000|2022-09-07 21:35:00|153.17|150.37|153.14|150.34|153.17|150.37|153.03|150.23|0
1662586800000|2022-09-07 21:40:00|153.12|150.32|153.14|150.34|153.18|150.38|153.11|150.31|0
1662587100000|2022-09-07 21:45:00|153.15|150.35|153.02|150.22|153.16|150.36|152.99|150.19|0
1662587400000|2022-09-07 21:50:00|153.09|150.29|153.07|150.27|153.2|150.4|152.97|150.17|0
1662587700000|2022-09-07 21:55:00|153.08|150.28|153.12|150.32|153.19|150.39|153.05|150.25|0
1662588000000|2022-09-07 22:00:00|153|150.2|154.21|151.41|154.6|151.8|153|150.2|0
1662588300000|2022-09-07 22:05:00|154.16|151.36|154.79|151.99|154.8|152|154.16|151.36|0
1662588600000|2022-09-07 22:10:00|154.7|151.9|154.4|151.6|154.79|151.99|154.4|151.6|0
1662588900000|2022-09-07 22:15:00|154.35|151.55|154.16|151.36|154.55|151.75|154.01|151.21|0
1662589200000|2022-09-07 22:20:00|154.11|151.31|154.3|151.5|154.4|151.6|154.01|151.21|0
1662589500000|2022-09-07 22:25:00|154.2|151.4|154.01|151.21|154.3|151.5|153.91|151.11|0
1662589800000|2022-09-07 22:30:00|154.1|151.3|153.71|150.91|154.1|151.3|153.71|150.91|0
1662590100000|2022-09-07 22:35:00|153.62|150.82|153.23|150.43|153.62|150.82|153.04|150.24|0
1662590400000|2022-09-07 22:40:00|153.04|150.24|153.03|150.23|153.23|150.43|152.94|150.14|0
1662590700000|2022-09-07 22:45:00|152.94|150.14|152.74|149.94|152.94|150.14|152.6|149.8|0
1662591000000|2022-09-07 22:50:00|152.79|149.99|152.84|150.04|152.93|150.13|152.74|149.94|0
1662591300000|2022-09-07 22:55:00|152.88|150.08|153.51|150.71|153.51|150.71|152.74|149.94|0
1662591600000|2022-09-07 23:00:00|153.41|150.61|152.83|150.03|153.46|150.66|152.74|149.94|0
1662591900000|2022-09-07 23:05:00|152.78|149.98|153.12|150.32|153.12|150.32|152.73|149.93|0
1662592200000|2022-09-07 23:10:00|153.22|150.42|152.97|150.17|153.22|150.42|152.97|150.17|0
1662592500000|2022-09-07 23:15:00|153.02|150.22|153.11|150.31|154.08|151.28|153.02|150.22|0
1662592800000|2022-09-07 23:20:00|153.21|150.41|152.53|149.73|153.21|150.41|152.44|149.64|0
1662593100000|2022-09-07 23:25:00|152.58|149.78|152.43|149.63|152.63|149.83|152.43|149.63|0
1662593400000|2022-09-07 23:30:00|152.53|149.73|152.53|149.73|152.63|149.83|152.43|149.63|0
1662593700000|2022-09-07 23:35:00|152.05|149.25|152.14|149.34|152.24|149.44|151.85|149.05|0
1662594000000|2022-09-07 23:40:00|152.04|149.24|152.04|149.24|152.24|149.44|151.95|149.15|0
1662594300000|2022-09-07 23:45:00|151.95|149.15|152.23|149.43|152.33|149.53|151.95|149.15|0
1662594600000|2022-09-07 23:50:00|152.33|149.53|151.75|148.95|152.33|149.53|151.65|148.85|0
1662594900000|2022-09-07 23:55:00|151.85|149.05|151.99|149.19|152.04|149.24|151.75|148.95|0
1662595200000|2022-09-08 00:00:00|151.84|149.04|151.55|148.75|152.71|149.91|151.36|148.56|0
1662595500000|2022-09-08 00:05:00|151.5|148.7|151.6|148.8|152.03|149.23|151.36|148.56|0
1662595800000|2022-09-08 00:10:00|151.55|148.75|151.84|149.04|152.08|149.28|151.36|148.56|0
1662596100000|2022-09-08 00:15:00|151.88|149.08|153.86|151.06|154.55|151.75|151.88|149.08|0
1662596400000|2022-09-08 00:20:00|153.77|150.97|153.57|150.77|154.84|152.04|153.47|150.67|0
1662596700000|2022-09-08 00:25:00|153.47|150.67|153.76|150.96|153.96|151.16|153.38|150.58|0
1662597000000|2022-09-08 00:30:00|153.67|150.87|153.13|150.33|153.86|151.06|152.89|150.09|0
1662597300000|2022-09-08 00:35:00|153.18|150.38|153.56|150.76|153.57|150.77|152.7|149.9|0
1662597600000|2022-09-08 00:40:00|153.47|150.67|153.37|150.57|153.47|150.67|152.98|150.18|0
1662597900000|2022-09-08 00:45:00|153.27|150.47|153.17|150.37|153.47|150.67|152.98|150.18|0
1662598200000|2022-09-08 00:50:00|153.08|150.28|153.66|150.86|153.85|151.05|152.88|150.08|0
1662598500000|2022-09-08 00:55:00|153.75|150.95|153.75|150.95|154.14|151.34|153.56|150.76|0
1662598800000|2022-09-08 01:00:00|153.7|150.9|153.85|151.05|154.04|151.24|153.56|150.76|0
1662599100000|2022-09-08 01:05:00|153.75|150.95|155.01|152.21|155.11|152.31|153.65|150.85|0
1662599400000|2022-09-08 01:10:00|154.91|152.11|155.11|152.31|155.2|152.4|154.86|152.06|0
1662599700000|2022-09-08 01:15:00|155.01|152.21|153.74|150.94|155.44|152.64|153.64|150.84|0
1662600000000|2022-09-08 01:20:00|153.64|150.84|154.42|151.62|154.61|151.81|153.55|150.75|0
1662600300000|2022-09-08 01:25:00|154.37|151.57|154.71|151.91|154.81|152.01|154.22|151.42|0
1662600600000|2022-09-08 01:30:00|154.61|151.81|154.32|151.52|154.81|152.01|154.22|151.42|0
1662600900000|2022-09-08 01:35:00|154.42|151.62|153.54|150.74|154.71|151.91|153.54|150.74|0
1662601200000|2022-09-08 01:40:00|153.64|150.84|153.73|150.93|154.22|151.42|153.64|150.84|0
1662601500000|2022-09-08 01:45:00|153.78|150.98|153.92|151.12|154.12|151.32|153.78|150.98|0
1662601800000|2022-09-08 01:50:00|153.97|151.17|153.92|151.12|154.12|151.32|153.63|150.83|0
1662602100000|2022-09-08 01:55:00|153.87|151.07|153.72|150.92|153.92|151.12|153.63|150.83|0
1662602400000|2022-09-08 02:00:00|153.63|150.83|153.92|151.12|154.21|151.41|153.63|150.83|0
1662602700000|2022-09-08 02:05:00|153.82|151.02|153.82|151.02|154.11|151.31|153.72|150.92|0
1662603000000|2022-09-08 02:10:00|153.91|151.11|153.62|150.82|154.11|151.31|153.62|150.82|0
1662603300000|2022-09-08 02:15:00|153.72|150.92|153.91|151.11|153.91|151.11|153.43|150.63|0
1662603600000|2022-09-08 02:20:00|154.01|151.21|154.15|151.35|154.2|151.4|153.72|150.92|0
1662603900000|2022-09-08 02:25:00|154.1|151.3|153.71|150.91|154.25|151.45|153.71|150.91|0
1662604200000|2022-09-08 02:30:00|153.81|151.01|153.61|150.81|154|151.2|153.61|150.81|0
1662604500000|2022-09-08 02:35:00|153.52|150.72|152.74|149.94|153.61|150.81|152.55|149.75|0
1662604800000|2022-09-08 02:40:00|152.64|149.84|152.64|149.84|152.84|150.04|152.55|149.75|0
1662605100000|2022-09-08 02:45:00|152.74|149.94|152.54|149.74|152.83|150.03|152.16|149.36|0
1662605400000|2022-09-08 02:50:00|152.45|149.65|152.3|149.5|152.54|149.74|152.3|149.5|0
1662605700000|2022-09-08 02:55:00|152.35|149.55|152.06|149.26|152.54|149.74|152.06|149.26|0
1662606000000|2022-09-08 03:00:00|152.15|149.35|152.54|149.74|152.63|149.83|152.15|149.35|0
1662606300000|2022-09-08 03:05:00|152.49|149.69|153.02|150.22|153.11|150.31|152.34|149.54|0
1662606600000|2022-09-08 03:10:00|153.11|150.31|154.03|151.23|154.03|151.23|152.92|150.12|0
1662606900000|2022-09-08 03:15:00|153.98|151.18|153.88|151.08|154.08|151.28|153.4|150.6|0
1662607200000|2022-09-08 03:20:00|153.98|151.18|153.54|150.74|153.98|151.18|153.4|150.6|0
1662607500000|2022-09-08 03:25:00|153.69|150.89|152.91|150.11|153.69|150.89|152.91|150.11|0
1662607800000|2022-09-08 03:30:00|153.01|150.21|153.3|150.5|153.39|150.59|153.01|150.21|0
1662608100000|2022-09-08 03:35:00|153.34|150.54|152.95|150.15|153.68|150.88|152.91|150.11|0
1662608400000|2022-09-08 03:40:00|153|150.2|153.2|150.4|153.29|150.49|152.71|149.91|0
1662608700000|2022-09-08 03:45:00|153.15|150.35|152.9|150.1|153.2|150.4|152.71|149.91|0
1662609000000|2022-09-08 03:50:00|152.81|150.01|152.81|150.01|153|150.2|152.61|149.81|0
1662609300000|2022-09-08 03:55:00|152.8|150|153|150.2|153.38|150.58|152.8|150|0
1662609600000|2022-09-08 04:00:00|153.09|150.29|153.77|150.97|153.77|150.97|153.09|150.29|0
1662609900000|2022-09-08 04:05:00|153.67|150.87|153.77|150.97|153.77|150.97|153.28|150.48|0
1662610200000|2022-09-08 04:10:00|153.81|151.01|154.06|151.26|154.06|151.26|153.57|150.77|0
1662610500000|2022-09-08 04:15:00|154.1|151.3|153.67|150.87|154.15|151.35|153.57|150.77|0
1662610800000|2022-09-08 04:20:00|153.76|150.96|154.54|151.74|154.54|151.74|153.76|150.96|0
1662611100000|2022-09-08 04:25:00|154.44|151.64|154.05|151.25|154.44|151.64|153.76|150.96|0
1662611400000|2022-09-08 04:30:00|154|151.2|153.95|151.15|154.15|151.35|153.76|150.96|0
1662611700000|2022-09-08 04:35:00|153.85|151.05|154.24|151.44|154.34|151.54|153.85|151.05|0
1662612000000|2022-09-08 04:40:00|154.34|151.54|154.53|151.73|154.72|151.92|154.24|151.44|0
1662612300000|2022-09-08 04:45:00|154.43|151.63|154.33|151.53|154.63|151.83|154.24|151.44|0
1662612600000|2022-09-08 04:50:00|154.24|151.44|154.33|151.53|154.43|151.63|154.04|151.24|0
1662612900000|2022-09-08 04:55:00|154.43|151.63|154.72|151.92|154.82|152.02|154.33|151.53|0
1662613200000|2022-09-08 05:00:00|154.81|152.01|154.72|151.92|155.01|152.21|154.62|151.82|0
1662613500000|2022-09-08 05:05:00|154.76|151.96|155.01|152.21|155.3|152.5|154.76|151.96|0
1662613800000|2022-09-08 05:10:00|154.95|152.15|154.91|152.11|155.4|152.6|154.71|151.91|0
1662614100000|2022-09-08 05:15:00|154.95|152.15|155.39|152.59|155.59|152.79|154.52|151.72|0
1662614400000|2022-09-08 05:20:00|155.34|152.54|155|152.2|155.44|152.64|154.81|152.01|0
1662614700000|2022-09-08 05:25:00|154.9|152.1|155.09|152.29|155.39|152.59|154.9|152.1|0
1662615000000|2022-09-08 05:30:00|155.04|152.24|154.7|151.9|155.29|152.49|154.61|151.81|0
1662615300000|2022-09-08 05:35:00|154.8|152|155.09|152.29|155.09|152.29|154.7|151.9|0
1662615600000|2022-09-08 05:40:00|155.14|152.34|154.21|151.41|155.19|152.39|154.16|151.36|0
1662615900000|2022-09-08 05:45:00|154.16|151.36|154.6|151.8|154.7|151.9|154.02|151.22|0
1662616200000|2022-09-08 05:50:00|154.5|151.7|154.3|151.5|154.69|151.89|154.11|151.31|0
1662616500000|2022-09-08 05:55:00|154.25|151.45|155.28|152.48|155.37|152.57|154.11|151.31|0
1662616800000|2022-09-08 06:00:00|155.37|152.57|156.16|153.36|156.35|153.55|154.2|151.4|0
1662617100000|2022-09-08 06:05:00|155.96|153.16|156.55|153.75|156.55|153.75|154.98|152.18|0
1662617400000|2022-09-08 06:10:00|156.64|153.84|158.02|155.22|158.02|155.22|156.25|153.45|0
1662617700000|2022-09-08 06:15:00|157.92|155.12|158.41|155.61|158.91|156.11|157.92|155.12|0
1662618000000|2022-09-08 06:20:00|158.51|155.71|157.33|154.53|158.61|155.81|157.18|154.38|0
1662618300000|2022-09-08 06:25:00|157.23|154.43|157.03|154.23|157.52|154.72|156.93|154.13|0
1662618600000|2022-09-08 06:30:00|156.93|154.13|156.93|154.13|157.12|154.32|156.63|153.83|0
1662618900000|2022-09-08 06:35:00|156.88|154.08|155.85|153.05|156.88|154.08|155.36|152.56|0
1662619200000|2022-09-08 06:40:00|155.94|153.14|156.24|153.44|156.24|153.44|155.55|152.75|0
1662619500000|2022-09-08 06:45:00|156.33|153.53|155.65|152.85|156.43|153.63|155.35|152.55|0
1662619800000|2022-09-08 06:50:00|155.55|152.75|155.25|152.45|155.74|152.94|155.16|152.36|0
1662620100000|2022-09-08 06:55:00|155.35|152.55|155.15|152.35|155.64|152.84|154.96|152.16|0
1662620400000|2022-09-08 07:00:00|155.25|152.45|155.84|153.04|156.23|153.43|154.57|151.77|0
1662620700000|2022-09-08 07:05:00|155.74|153.14|155.93|153.33|156.42|153.82|155.39|152.79|0
1662621000000|2022-09-08 07:10:00|156.32|153.72|155.83|153.23|156.32|153.72|155.05|152.45|0
1662621300000|2022-09-08 07:15:00|155.73|153.13|154.07|151.47|155.83|153.23|153.49|150.89|0
1662621600000|2022-09-08 07:20:00|153.88|151.28|153.43|150.83|154.79|152.19|152.28|149.68|0
1662621900000|2022-09-08 07:25:00|153.24|150.64|152.85|150.25|153.24|150.64|151.89|149.29|0
1662622200000|2022-09-08 07:30:00|152.75|150.15|151.69|149.09|152.75|150.15|150.74|148.14|0
1662622500000|2022-09-08 07:35:00|151.6|149|151.69|149.09|152.08|149.48|150.74|148.14|0
1662622800000|2022-09-08 07:40:00|151.88|149.28|152.17|149.57|152.36|149.76|151.21|148.61|0
1662623100000|2022-09-08 07:45:00|152.07|149.47|152.41|149.81|152.65|150.05|151.78|149.18|0
1662623400000|2022-09-08 07:50:00|152.36|149.76|150.73|148.13|152.36|149.76|150.11|147.51|0
1662623700000|2022-09-08 07:55:00|150.63|148.03|151.78|149.18|151.97|149.37|150.25|147.65|0
1662624000000|2022-09-08 08:00:00|151.68|149.08|150.44|147.84|151.68|149.08|149.77|147.17|0
1662624300000|2022-09-08 08:05:00|150.53|147.93|150.43|147.83|151.2|148.6|150.15|147.55|0
1662624600000|2022-09-08 08:10:00|150.34|147.74|151.96|149.36|151.96|149.36|150.34|147.74|0
1662624900000|2022-09-08 08:15:00|152.06|149.46|152.35|149.75|152.73|150.13|151.39|148.79|0
1662625200000|2022-09-08 08:20:00|152.44|149.84|151.29|148.69|152.73|150.13|151.05|148.45|0
1662625500000|2022-09-08 08:25:00|151.38|148.78|152.05|149.45|152.2|149.6|150.62|148.02|0
1662625800000|2022-09-08 08:30:00|151.96|149.36|151.48|148.88|152.25|149.65|151.28|148.68|0
1662626100000|2022-09-08 08:35:00|151.76|149.16|151.47|148.87|151.95|149.35|151.28|148.68|0
1662626400000|2022-09-08 08:40:00|151.81|149.21|152.53|149.93|152.63|150.03|151.38|148.78|0
1662626700000|2022-09-08 08:45:00|152.63|150.03|152.82|150.22|153.11|150.51|152.34|149.74|0
1662627000000|2022-09-08 08:50:00|152.91|150.31|153.1|150.5|153.83|151.23|152.43|149.83|0
1662627300000|2022-09-08 08:55:00|153.15|150.55|153.78|151.18|153.78|151.18|152.81|150.21|0
1662627600000|2022-09-08 09:00:00|153.68|151.08|154.07|151.47|154.07|151.47|153.39|150.79|0
1662627900000|2022-09-08 09:05:00|153.97|151.37|153.1|150.5|154.26|151.66|153|150.4|0
1662628200000|2022-09-08 09:10:00|153.05|150.45|152.71|150.11|153.29|150.69|152.71|150.11|0
1662628500000|2022-09-08 09:15:00|152.81|150.21|153.09|150.49|153.33|150.73|152.42|149.82|0
1662628800000|2022-09-08 09:20:00|153.14|150.54|152.99|150.39|153.48|150.88|152.71|150.11|0
1662629100000|2022-09-08 09:25:00|153.04|150.44|153.14|150.54|153.28|150.68|152.8|150.2|0
1662629400000|2022-09-08 09:30:00|153.04|150.44|152.6|150|153.04|150.44|151.93|149.33|0
1662629700000|2022-09-08 09:35:00|152.7|150.1|153.52|150.92|153.57|150.97|152.12|149.52|0
1662630000000|2022-09-08 09:40:00|153.57|150.97|152.74|150.14|153.71|151.11|152.6|150|0
1662630300000|2022-09-08 09:45:00|152.79|150.19|152.41|149.81|153.08|150.48|152.21|149.61|0
1662630600000|2022-09-08 09:50:00|152.31|149.71|152.69|150.09|152.98|150.38|152.02|149.42|0
1662630900000|2022-09-08 09:55:00|152.74|150.14|153.66|151.06|153.66|151.06|152.5|149.9|0
1662631200000|2022-09-08 10:00:00|153.56|150.96|153.17|150.57|154.14|151.54|153.17|150.57|0
1662631500000|2022-09-08 10:05:00|153.07|150.47|153.46|150.86|153.56|150.96|152.25|149.65|0
1662631800000|2022-09-08 10:10:00|153.56|150.96|153.26|150.66|153.56|150.96|152.78|150.18|0
1662632100000|2022-09-08 10:15:00|153.31|150.71|153.11|150.51|153.36|150.76|152.59|149.99|0
1662632400000|2022-09-08 10:20:00|153.16|150.56|153.74|151.14|153.74|151.14|152.68|150.08|0
1662632700000|2022-09-08 10:25:00|153.65|151.05|153.84|151.24|153.93|151.33|152.97|150.37|0
1662633000000|2022-09-08 10:30:00|153.74|151.14|154.03|151.43|154.13|151.53|153.55|150.95|0
1662633300000|2022-09-08 10:35:00|154.13|151.53|154.42|151.82|154.71|152.11|153.25|150.65|0
1662633600000|2022-09-08 10:40:00|154.32|151.72|154.7|152.1|154.75|152.15|153.83|151.23|0
1662633900000|2022-09-08 10:45:00|154.65|152.05|155.38|152.78|156.07|153.47|154.51|151.91|0
1662634200000|2022-09-08 10:50:00|155.48|152.88|155.97|153.37|156.11|153.51|155.29|152.69|0
1662634500000|2022-09-08 10:55:00|155.77|153.17|155.18|152.58|155.87|153.27|154.94|152.34|0
1662634800000|2022-09-08 11:00:00|155.28|152.68|156.35|153.75|156.45|153.85|154.89|152.29|0
1662635100000|2022-09-08 11:05:00|156.26|153.66|156.25|153.65|156.26|153.66|155.28|152.68|0
1662635400000|2022-09-08 11:10:00|156.35|153.75|155.86|153.26|157.23|154.63|155.76|153.16|0
1662635700000|2022-09-08 11:15:00|155.76|153.16|154.98|152.38|155.76|153.16|154.88|152.28|0
1662636000000|2022-09-08 11:20:00|155.08|152.48|154.59|151.99|155.22|152.62|154.4|151.8|0
1662636300000|2022-09-08 11:25:00|154.69|152.09|154.98|152.38|154.98|152.38|154.2|151.6|0
1662636600000|2022-09-08 11:30:00|154.59|151.99|153.42|150.82|154.63|152.03|153.08|150.48|0
1662636900000|2022-09-08 11:35:00|153.52|150.92|153.9|151.3|154|151.4|152.65|150.05|0
1662637200000|2022-09-08 11:40:00|154|151.4|153.56|150.96|154.49|151.89|153.22|150.62|0
1662637500000|2022-09-08 11:45:00|153.42|150.82|152.55|149.95|153.51|150.91|152.55|149.95|0
1662637800000|2022-09-08 11:50:00|152.45|149.85|152.83|150.23|153.37|150.77|152.45|149.85|0
1662638100000|2022-09-08 11:55:00|152.74|150.14|153.51|150.91|153.61|151.01|152.64|150.04|0
1662638400000|2022-09-08 12:00:00|153.41|150.81|154.18|151.58|154.38|151.78|153.22|150.62|0
1662638700000|2022-09-08 12:05:00|154.28|151.68|154.62|152.02|154.86|152.26|154.09|151.49|0
1662639000000|2022-09-08 12:10:00|154.67|152.07|154.42|151.82|154.86|152.26|154.42|151.82|0
1662639300000|2022-09-08 12:15:00|154.47|151.87|150.37|147.77|157.11|154.51|150.37|147.77|0
1662639600000|2022-09-08 12:20:00|150.7|148.1|154.08|151.48|154.13|151.53|150.27|147.67|0
1662639900000|2022-09-08 12:25:00|154.13|151.53|152.77|150.17|154.23|151.63|151.9|149.3|0
1662640200000|2022-09-08 12:30:00|152.87|150.27|149.12|146.52|152.87|150.27|149.03|146.43|0
1662640500000|2022-09-08 12:35:00|149.41|146.81|149.5|146.9|150.36|147.76|149.12|146.52|0
1662640800000|2022-09-08 12:40:00|149.69|147.09|149.75|147.15|150.22|147.62|148.61|146.01|0
1662641100000|2022-09-08 12:45:00|149.65|147.05|150.6|148|151.37|148.77|149.18|146.58|0
1662641400000|2022-09-08 12:50:00|150.7|148.1|149.74|147.14|151.94|149.34|148.93|146.33|0
1662641700000|2022-09-08 12:55:00|149.55|146.95|147.09|144.49|149.55|146.95|146.71|144.11|0
1662642000000|2022-09-08 13:00:00|146.99|144.39|147.86|145.26|148.61|146.01|145.78|143.18|0
1662642300000|2022-09-08 13:05:00|148.05|145.45|146.82|144.22|148.33|145.73|146.21|143.61|0
1662642600000|2022-09-08 13:10:00|146.73|144.13|145.33|142.73|147.76|145.16|145.33|142.73|0
1662642900000|2022-09-08 13:15:00|145.14|142.54|146.73|144.13|146.91|144.31|144.77|142.17|0
1662643200000|2022-09-08 13:20:00|146.91|144.31|146.16|143.56|146.91|144.31|144.77|142.17|0
1662643500000|2022-09-08 13:25:00|146.07|143.47|144.76|142.16|146.35|143.75|144.58|141.98|0
1662643800000|2022-09-08 13:30:00|145.04|142.44|141.89|139.29|145.04|142.44|140.61|138.01|0
1662644100000|2022-09-08 13:35:00|141.71|139.11|143.46|140.86|144.01|141.41|140.79|138.19|0
1662644400000|2022-09-08 13:40:00|143.18|140.58|148.35|145.75|150.23|147.63|140.88|138.28|0
1662644700000|2022-09-08 13:45:00|148.06|145.46|147.96|145.36|149.49|146.89|145.52|142.92|0
1662645000000|2022-09-08 13:50:00|147.68|145.08|149.29|146.69|149.87|147.27|146.45|143.85|0
1662645300000|2022-09-08 13:55:00|149.1|146.5|150.15|147.55|151.59|148.99|148.63|146.03|0
1662645600000|2022-09-08 14:00:00|150.53|147.93|146.7|144.1|151.01|148.41|145.85|143.25|0
1662645900000|2022-09-08 14:05:00|146.42|143.82|149.63|147.03|150.87|148.27|146.23|143.63|0
1662646200000|2022-09-08 14:10:00|149.53|146.93|148.58|145.98|151.06|148.46|147.54|144.94|0
1662646500000|2022-09-08 14:15:00|149.06|146.46|154.53|151.93|154.72|152.12|147.54|144.94|0
1662646800000|2022-09-08 14:20:00|154.24|151.64|152.01|149.41|155.89|153.29|151.73|149.13|0
1662647100000|2022-09-08 14:25:00|151.73|149.13|153|150.4|153.85|151.25|151.15|148.55|0
1662647400000|2022-09-08 14:30:00|153.1|150.5|155.62|153.02|156.01|153.41|151.84|149.24|0
1662647700000|2022-09-08 14:35:00|155.72|153.12|157.88|155.28|158.57|155.97|154.45|151.85|0
1662648000000|2022-09-08 14:40:00|157.98|155.38|159.51|156.91|159.51|156.91|156.89|154.29|0
1662648300000|2022-09-08 14:45:00|159.61|157.01|157.99|155.39|159.61|157.01|157.4|154.8|0
1662648600000|2022-09-08 14:50:00|157.89|155.29|158.48|155.88|158.68|156.08|156.41|153.81|0
1662648900000|2022-09-08 14:55:00|158.38|155.78|160.37|157.77|160.77|158.17|157.89|155.29|0
1662649200000|2022-09-08 15:00:00|160.47|157.87|162.26|159.66|163.27|160.67|160.07|157.47|0
1662649500000|2022-09-08 15:05:00|162.16|159.56|163.17|160.57|163.78|161.18|162.16|159.56|0
1662649800000|2022-09-08 15:10:00|163.27|160.67|163.47|160.87|163.67|161.07|161.86|159.26|0
1662650100000|2022-09-08 15:15:00|163.67|161.07|163.67|161.07|164.28|161.68|162.76|160.16|0
1662650400000|2022-09-08 15:20:00|163.77|161.17|163.67|161.07|164.68|162.08|163.16|160.56|0
1662650700000|2022-09-08 15:25:00|163.87|161.27|162.45|159.85|163.97|161.37|162.15|159.55|0
1662651000000|2022-09-08 15:30:00|162.25|159.65|162.85|160.25|162.96|160.36|161.75|159.15|0
1662651300000|2022-09-08 15:35:00|162.65|160.05|160.05|157.45|163.76|161.16|159.85|157.25|0
1662651600000|2022-09-08 15:40:00|160.15|157.55|159.85|157.25|160.25|157.65|158.46|155.86|0
1662651900000|2022-09-08 15:45:00|159.65|157.05|158.29|155.69|160.64|158.04|155.29|152.69|0
1662652200000|2022-09-08 15:50:00|158.19|155.59|159.48|156.88|159.58|156.98|157.4|154.8|0
1662652500000|2022-09-08 15:55:00|159.58|156.98|158.58|155.98|159.78|157.18|158.48|155.88|0
1662652800000|2022-09-08 16:00:00|158.78|156.18|150.3|147.7|159.28|156.68|150.2|147.6|0
1662653100000|2022-09-08 16:05:00|150.2|147.6|146.87|144.27|150.3|147.7|144.62|142.02|0
1662653400000|2022-09-08 16:10:00|146.59|143.99|146.05|142.41|146.78|144.18|141.49|137.85|0
1662653700000|2022-09-08 16:15:00|145.58|141.94|145.95|142.31|147.55|143.91|144.09|140.45|0
1662654000000|2022-09-08 16:20:00|146.05|142.41|144.5|141.9|146.7|143.06|142.98|139.34|0
1662654300000|2022-09-08 16:25:00|144.78|142.18|146.27|143.67|146.93|144.33|143.75|141.15|0
1662654600000|2022-09-08 16:30:00|146.37|143.77|149.52|145.88|150.04|147.44|145.8|143.2|0
1662654900000|2022-09-08 16:35:00|149.61|145.97|149.17|145.53|150.09|146.45|148.51|144.87|0
1662655200000|2022-09-08 16:40:00|149.08|145.44|153|149.36|153.49|149.85|148.32|144.68|0
1662655500000|2022-09-08 16:45:00|153.2|149.56|152.52|148.88|153.2|149.56|151.65|148.01|0
1662655800000|2022-09-08 16:50:00|152.42|148.78|153.06|150.46|154.32|151.72|151.71|148.78|0
1662656100000|2022-09-08 16:55:00|152.96|150.36|152.38|149.78|153.54|150.94|152.28|149.68|0
1662656400000|2022-09-08 17:00:00|152.28|149.68|151.07|147.43|153.15|150.55|149.98|147.14|0
1662656700000|2022-09-08 17:05:00|150.88|147.24|151.16|147.52|153.76|150.12|149.53|145.89|0
1662657000000|2022-09-08 17:10:00|151.54|147.9|156.94|153.3|157.23|153.59|151.54|147.9|0
1662657300000|2022-09-08 17:15:00|157.14|153.5|156.44|152.8|157.43|153.79|155.86|152.22|0
1662657600000|2022-09-08 17:20:00|156.54|152.9|156.12|153.52|157.57|153.93|156.05|152.41|0
1662657900000|2022-09-08 17:25:00|155.83|153.23|155.83|153.23|157.11|154.51|154.55|151.95|0
1662658200000|2022-09-08 17:30:00|155.93|153.33|155.53|152.93|156.62|154.02|154.06|151.46|0
1662658500000|2022-09-08 17:35:00|155.43|152.83|157.1|154.5|158.59|155.99|155.24|152.64|0
1662658800000|2022-09-08 17:40:00|157.4|154.8|157.6|155|157.94|155.34|156.71|154.11|0
1662659100000|2022-09-08 17:45:00|157.2|154.6|157.89|155.29|157.99|155.39|156.71|154.11|0
1662659400000|2022-09-08 17:50:00|157.99|155.39|156.01|153.41|158.09|155.49|156.01|153.41|0
1662659700000|2022-09-08 17:55:00|156.21|153.61|155.03|152.43|156.31|153.71|152.11|149.51|0
1662660000000|2022-09-08 18:00:00|155.52|152.92|156.8|154.2|156.8|154.2|154.54|151.94|0
1662660300000|2022-09-08 18:05:00|156.9|154.3|155.71|153.11|157.59|154.99|154.93|152.33|0
1662660600000|2022-09-08 18:10:00|155.91|153.31|155.22|152.62|156.7|154.1|155.12|152.52|0
1662660900000|2022-09-08 18:15:00|155.12|152.52|156.79|154.19|157.29|154.69|154.24|151.64|0
1662661200000|2022-09-08 18:20:00|156.59|153.99|156.79|154.19|157.09|154.49|155.9|153.3|0
1662661500000|2022-09-08 18:25:00|156.69|154.09|156.29|153.69|157.28|154.68|155.85|153.25|0
1662661800000|2022-09-08 18:30:00|156.39|153.79|159.55|156.95|159.75|157.15|156.29|153.69|0
1662662100000|2022-09-08 18:35:00|159.75|157.15|159.74|157.14|160.04|157.44|158.65|156.05|0
1662662400000|2022-09-08 18:40:00|159.84|157.24|157.29|153.65|160.04|157.44|154.32|151.39|0
1662662700000|2022-09-08 18:45:00|157.09|153.45|156.25|152.61|157.78|154.14|155.03|151.39|0
1662663000000|2022-09-08 18:50:00|156.54|152.9|157|154.4|157.5|154.9|154.46|151.86|0
1662663300000|2022-09-08 18:55:00|156.81|154.21|155.33|152.73|156.9|154.3|154.75|152.15|0
1662663600000|2022-09-08 19:00:00|155.43|152.83|154.36|151.76|156.8|154.2|152.8|150.2|0
1662663900000|2022-09-08 19:05:00|154.45|151.85|154.65|152.05|155.82|153.22|153.97|151.37|0
1662664200000|2022-09-08 19:10:00|154.55|151.95|155.68|153.08|155.72|153.12|153.63|151.03|0
1662664500000|2022-09-08 19:15:00|155.78|153.18|156.27|153.67|156.56|153.96|155.09|152.49|0
1662664800000|2022-09-08 19:20:00|156.17|153.57|157.35|154.75|157.84|155.24|155.87|153.27|0
1662665100000|2022-09-08 19:25:00|157.45|154.85|156.46|153.86|157.65|155.05|156.16|153.56|0
1662665400000|2022-09-08 19:30:00|156.56|153.96|155.87|153.27|157.94|155.34|155.57|152.97|0
1662665700000|2022-09-08 19:35:00|155.77|153.17|156.16|153.56|156.55|153.95|154.98|152.38|0
1662666000000|2022-09-08 19:40:00|156.06|153.46|153.61|151.01|156.45|153.85|153.32|150.72|0
1662666300000|2022-09-08 19:45:00|153.52|150.92|154.59|151.99|156.35|153.75|153.42|150.82|0
1662666600000|2022-09-08 19:50:00|155.37|152.77|159.92|157.32|159.92|157.32|155.37|152.77|0
1662666900000|2022-09-08 19:55:00|159.62|157.02|161.22|158.62|161.52|158.92|159.22|156.62|0
1662667200000|2022-09-08 20:00:00|161.42|158.82|162.53|159.93|163.89|161.29|161.42|158.82|0
1662667500000|2022-09-08 20:05:00|162.63|160.03|162.53|159.93|162.94|160.34|162.33|159.73|0
1662667800000|2022-09-08 20:10:00|162.43|159.83|162.83|160.23|163.24|160.64|162.33|159.73|0
1662668100000|2022-09-08 20:15:00|163.34|160.54|163.54|160.74|163.54|160.74|163.13|160.33|0
1662668400000|2022-09-08 20:20:00|163.58|160.78|163.13|160.33|163.58|160.78|163.13|160.33|0
1662668700000|2022-09-08 20:25:00|162.93|160.13|163.03|160.23|163.13|160.33|162.93|160.13|0
1662669000000|2022-09-08 20:30:00|163.13|160.33|162.92|160.12|163.13|160.33|162.92|160.12|0
1662669300000|2022-09-08 20:35:00|163.02|160.22|162.92|160.12|163.02|160.22|162.92|160.12|0
1662669600000|2022-09-08 20:40:00|163.02|160.22|164|161.2|164|161.2|163.02|160.22|0
1662669900000|2022-09-08 20:45:00|164.1|161.3|164|161.2|164.21|161.41|164|161.2|0
1662670200000|2022-09-08 20:50:00|164.1|161.3|164.1|161.3|164.2|161.4|164|161.2|0
1662670500000|2022-09-08 20:55:00|164|161.2|163.95|161.15|164.3|161.5|163.95|161.15|0
1662670800000|2022-09-08 21:00:00|163.99|161.19|164.05|161.25|164.14|161.34|163.9|161.1|0
1662671100000|2022-09-08 21:05:00|164.03|161.23|164.12|161.32|164.12|161.32|164.02|161.22|0
1662671400000|2022-09-08 21:10:00|164.11|161.31|164.04|161.24|164.11|161.31|164.04|161.24|0
1662671700000|2022-09-08 21:15:00|164.1|161.3|164|161.2|164.1|161.3|163.89|161.09|0
1662672000000|2022-09-08 21:20:00|164.03|161.23|164.14|161.34|164.16|161.36|163.94|161.14|0
1662672300000|2022-09-08 21:25:00|163.97|161.17|164.13|161.33|164.24|161.44|163.95|161.15|0
1662672600000|2022-09-08 21:30:00|164.11|161.31|164.05|161.25|164.11|161.31|163.87|161.07|0
1662672900000|2022-09-08 21:35:00|164.03|161.23|163.83|161.03|164.03|161.23|163.83|161.03|0
1662673200000|2022-09-08 21:40:00|163.79|160.99|163.8|161|163.8|161|163.77|160.97|0
1662673500000|2022-09-08 21:45:00|163.83|161.03|163.87|161.07|163.94|161.14|163.77|160.97|0
1662673800000|2022-09-08 21:50:00|163.88|161.08|163.87|161.07|163.94|161.14|163.76|160.96|0
1662674100000|2022-09-08 21:55:00|163.96|161.16|163.91|161.11|163.96|161.16|163.83|161.03|0
1662674400000|2022-09-08 22:00:00|163.92|161.12|163.31|160.51|164.32|161.52|163.21|160.41|0
1662674700000|2022-09-08 22:05:00|163.26|160.46|163.26|160.46|163.36|160.56|163.21|160.41|0
1662675000000|2022-09-08 22:10:00|163.31|160.51|163.26|160.46|163.36|160.56|163.16|160.36|0
1662675300000|2022-09-08 22:15:00|163.16|160.36|162.55|159.75|163.26|160.46|162.55|159.75|0
1662675600000|2022-09-08 22:20:00|162.5|159.7|162.45|159.65|162.75|159.95|162.45|159.65|0
1662675900000|2022-09-08 22:25:00|162.55|159.75|162.29|159.49|162.65|159.85|162.24|159.44|0
1662676200000|2022-09-08 22:30:00|162.34|159.54|162.64|159.84|162.74|159.94|162.19|159.39|0
1662676500000|2022-09-08 22:35:00|162.54|159.74|163.25|160.45|163.25|160.45|162.54|159.74|0
1662676800000|2022-09-08 22:40:00|163.14|160.34|162.74|159.94|163.25|160.45|162.64|159.84|0
1662677100000|2022-09-08 22:45:00|162.84|160.04|162.84|160.04|163.04|160.24|162.84|160.04|0
1662677400000|2022-09-08 22:50:00|162.78|159.98|162.73|159.93|162.84|160.04|162.73|159.93|0
1662677700000|2022-09-08 22:55:00|162.84|160.04|163.24|160.44|163.24|160.44|162.84|160.04|0
1662678000000|2022-09-08 23:00:00|163.34|160.54|163.69|160.89|163.74|160.94|163.34|160.54|0
1662678300000|2022-09-08 23:05:00|163.54|160.74|163.54|160.74|163.79|160.99|163.44|160.64|0
1662678600000|2022-09-08 23:10:00|163.48|160.68|163.74|160.94|163.84|161.04|163.43|160.63|0
1662678900000|2022-09-08 23:15:00|163.84|161.04|163.94|161.14|163.94|161.14|163.79|160.99|0
1662679200000|2022-09-08 23:20:00|164.04|161.24|164.54|161.74|164.55|161.75|164.04|161.24|0
1662679500000|2022-09-08 23:25:00|164.44|161.64|164.54|161.74|164.54|161.74|164.44|161.64|0
1662679800000|2022-09-08 23:30:00|164.44|161.64|164.13|161.33|164.54|161.74|163.83|161.03|0
1662680100000|2022-09-08 23:35:00|164.08|161.28|164.03|161.23|164.23|161.43|163.73|160.93|0
1662680400000|2022-09-08 23:40:00|164.13|161.33|163.62|160.82|164.13|161.33|163.62|160.82|0
1662680700000|2022-09-08 23:45:00|163.72|160.92|164.03|161.23|164.03|161.23|163.62|160.82|0
1662681000000|2022-09-08 23:50:00|164.23|161.43|164.23|161.43|164.53|161.73|163.92|161.12|0
1662681300000|2022-09-08 23:55:00|164.12|161.32|163.51|160.71|164.12|161.32|163.51|160.71|0
1662681600000|2022-09-09 00:00:00|163.62|160.82|163.51|160.71|164.43|161.63|163.31|160.51|0
1662681900000|2022-09-09 00:05:00|163.41|160.61|164.22|161.42|164.53|161.73|163.31|160.51|0
1662682200000|2022-09-09 00:10:00|164.27|161.47|165.54|162.74|165.54|162.74|164.22|161.42|0
1662682500000|2022-09-09 00:15:00|165.64|162.84|165.95|163.15|166.46|163.66|165.23|162.43|0
1662682800000|2022-09-09 00:20:00|165.84|163.04|165.54|162.74|165.95|163.15|165.43|162.63|0
1662683100000|2022-09-09 00:25:00|165.64|162.84|166.15|163.35|166.15|163.35|165.23|162.43|0
1662683400000|2022-09-09 00:30:00|166.04|163.24|167.48|164.68|167.68|164.88|166.04|163.24|0
1662683700000|2022-09-09 00:35:00|167.58|164.78|167.58|164.78|167.78|164.98|167.37|164.57|0
1662684000000|2022-09-09 00:40:00|167.68|164.88|167.88|165.08|168.09|165.29|167.58|164.78|0
1662684300000|2022-09-09 00:45:00|167.99|165.19|167.78|164.98|168.09|165.29|167.57|164.77|0
1662684600000|2022-09-09 00:50:00|167.68|164.88|168.08|165.28|168.29|165.49|167.68|164.88|0
1662684900000|2022-09-09 00:55:00|167.93|165.13|167.16|164.36|167.98|165.18|166.95|164.15|0
1662685200000|2022-09-09 01:00:00|167.05|164.25|166.44|163.64|167.36|164.56|166.34|163.54|0
1662685500000|2022-09-09 01:05:00|166.23|163.43|166.74|163.94|167.05|164.25|166.08|163.28|0
1662685800000|2022-09-09 01:10:00|166.85|164.05|166.43|163.63|166.89|164.09|166.38|163.58|0
1662686100000|2022-09-09 01:15:00|166.48|163.68|167.05|164.25|167.05|164.25|166.23|163.43|0
1662686400000|2022-09-09 01:20:00|167.35|164.55|166.43|163.63|167.35|164.55|166.43|163.63|0
1662686700000|2022-09-09 01:25:00|166.33|163.53|165.71|162.91|166.43|163.63|165.71|162.91|0
1662687000000|2022-09-09 01:30:00|165.61|162.81|164.49|161.69|165.71|162.91|164.49|161.69|0
1662687300000|2022-09-09 01:35:00|164.59|161.79|164.69|161.89|165|162.2|164.54|161.74|0
1662687600000|2022-09-09 01:40:00|164.59|161.79|165.4|162.6|165.71|162.91|164.59|161.79|0
1662687900000|2022-09-09 01:45:00|165.45|162.65|165.7|162.9|165.7|162.9|165.19|162.39|0
1662688200000|2022-09-09 01:50:00|165.81|163.01|165.8|163|166.31|163.51|165.7|162.9|0
1662688500000|2022-09-09 01:55:00|165.9|163.1|165.39|162.59|166.01|163.21|165.29|162.49|0
1662688800000|2022-09-09 02:00:00|165.49|162.69|166|163.2|166.11|163.31|165.49|162.69|0
1662689100000|2022-09-09 02:05:00|165.9|163.1|165.8|163|166.21|163.41|165.74|162.94|0
1662689400000|2022-09-09 02:10:00|166|163.2|166.61|163.81|166.82|164.02|166|163.2|0
1662689700000|2022-09-09 02:15:00|166.71|163.91|166.41|163.61|166.82|164.02|166.3|163.5|0
1662690000000|2022-09-09 02:20:00|166.51|163.71|166.81|164.01|166.92|164.12|166.4|163.6|0
1662690300000|2022-09-09 02:25:00|166.76|163.96|167.32|164.52|167.32|164.52|166.76|163.96|0
1662690600000|2022-09-09 02:30:00|167.43|164.63|167.63|164.83|168.04|165.24|167.37|164.57|0
1662690900000|2022-09-09 02:35:00|167.53|164.73|167.22|164.42|167.63|164.83|166.91|164.11|0
1662691200000|2022-09-09 02:40:00|167.11|164.31|167.21|164.41|167.42|164.62|167.01|164.21|0
1662691500000|2022-09-09 02:45:00|167.32|164.52|166.19|163.39|167.32|164.52|166.09|163.29|0
1662691800000|2022-09-09 02:50:00|166.29|163.49|166.29|163.49|166.6|163.8|166.24|163.44|0
1662692100000|2022-09-09 02:55:00|166.39|163.59|166.39|163.59|166.59|163.79|166.29|163.49|0
1662692400000|2022-09-09 03:00:00|166.49|163.69|166.64|163.84|166.69|163.89|166.18|163.38|0
1662692700000|2022-09-09 03:05:00|166.69|163.89|166.08|163.28|166.69|163.89|165.98|163.18|0
1662693000000|2022-09-09 03:10:00|166.18|163.38|166.18|163.38|166.59|163.79|166.08|163.28|0
1662693300000|2022-09-09 03:15:00|166.28|163.48|166.58|163.78|166.58|163.78|166.18|163.38|0
1662693600000|2022-09-09 03:20:00|166.69|163.89|166.68|163.88|166.89|164.09|166.48|163.68|0
1662693900000|2022-09-09 03:25:00|166.79|163.99|167.61|164.81|167.61|164.81|166.68|163.88|0
1662694200000|2022-09-09 03:30:00|167.5|164.7|166.88|164.08|167.61|164.81|166.78|163.98|0
1662694500000|2022-09-09 03:35:00|167.09|164.29|166.99|164.19|167.09|164.29|166.78|163.98|0
1662694800000|2022-09-09 03:40:00|167.09|164.29|167.39|164.59|167.5|164.7|167.09|164.29|0
1662695100000|2022-09-09 03:45:00|167.34|164.54|166.67|163.87|167.39|164.59|166.67|163.87|0
1662695400000|2022-09-09 03:50:00|166.78|163.98|166.98|164.18|167.18|164.38|166.67|163.87|0
1662695700000|2022-09-09 03:55:00|167.08|164.28|167.39|164.59|167.49|164.69|167.08|164.28|0
1662696000000|2022-09-09 04:00:00|167.49|164.69|167.59|164.79|167.9|165.1|167.39|164.59|0
1662696300000|2022-09-09 04:05:00|167.69|164.89|167.9|165.1|168.21|165.41|167.69|164.89|0
1662696600000|2022-09-09 04:10:00|168|165.2|168.31|165.51|168.41|165.61|167.79|164.99|0
1662696900000|2022-09-09 04:15:00|168.2|165.4|168|165.2|168.31|165.51|168|165.2|0
1662697200000|2022-09-09 04:20:00|167.89|165.09|167.89|165.09|168.1|165.3|167.79|164.99|0
1662697500000|2022-09-09 04:25:00|167.94|165.14|167.99|165.19|168.09|165.29|167.58|164.78|0
1662697800000|2022-09-09 04:30:00|167.89|165.09|168.2|165.4|168.2|165.4|167.79|164.99|0
1662698100000|2022-09-09 04:35:00|168.19|165.39|168.81|166.01|168.81|166.01|168.19|165.39|0
1662698400000|2022-09-09 04:40:00|168.76|165.96|168.81|166.01|168.91|166.11|168.6|165.8|0
1662698700000|2022-09-09 04:45:00|168.86|166.06|169.95|167.15|170.15|167.35|168.81|166.01|0
1662699000000|2022-09-09 04:50:00|169.84|167.04|169.94|167.14|170.05|167.25|169.74|166.94|0
1662699300000|2022-09-09 04:55:00|169.84|167.04|169.63|166.83|169.94|167.14|169.63|166.83|0
1662699600000|2022-09-09 05:00:00|169.73|166.93|169.32|166.52|169.84|167.04|169.01|166.21|0
1662699900000|2022-09-09 05:05:00|169.42|166.62|168.28|165.48|169.47|166.67|168.28|165.48|0
1662700200000|2022-09-09 05:10:00|168.39|165.59|168.49|165.69|168.59|165.79|168.18|165.38|0
1662700500000|2022-09-09 05:15:00|168.38|165.58|168.69|165.89|169|166.2|168.38|165.58|0
1662700800000|2022-09-09 05:20:00|168.59|165.79|168.48|165.68|168.69|165.89|168.17|165.37|0
1662701100000|2022-09-09 05:25:00|168.53|165.73|168.89|166.09|169.1|166.3|168.48|165.68|0
1662701400000|2022-09-09 05:30:00|169|166.2|167.76|164.96|169.31|166.51|167.55|164.75|0
1662701700000|2022-09-09 05:35:00|167.81|165.01|167.55|164.75|167.81|165.01|167.34|164.54|0
1662702000000|2022-09-09 05:40:00|167.65|164.85|168.06|165.26|168.37|165.57|167.65|164.85|0
1662702300000|2022-09-09 05:45:00|168.27|165.47|168.27|165.47|168.37|165.57|167.75|164.95|0
1662702600000|2022-09-09 05:50:00|168.16|165.36|167.54|164.74|168.27|165.47|167.44|164.64|0
1662702900000|2022-09-09 05:55:00|167.44|164.64|167.85|165.05|167.95|165.15|167.23|164.43|0
1662703200000|2022-09-09 06:00:00|167.54|164.74|165.8|163|167.64|164.84|165.7|162.9|0
1662703500000|2022-09-09 06:05:00|165.9|163.1|165.79|162.99|166|163.2|165.59|162.79|0
1662703800000|2022-09-09 06:10:00|165.59|162.79|165.89|163.09|166.1|163.3|165.59|162.79|0
1662704100000|2022-09-09 06:15:00|165.94|163.14|165.99|163.19|166.51|163.71|165.94|163.14|0
1662704400000|2022-09-09 06:20:00|166.1|163.3|166.14|163.34|166.5|163.7|166.09|163.29|0
1662704700000|2022-09-09 06:25:00|166.09|163.29|165.38|162.58|166.35|163.55|165.38|162.58|0
1662705000000|2022-09-09 06:30:00|165.58|162.78|164.46|161.66|165.68|162.88|164.36|161.56|0
1662705300000|2022-09-09 06:35:00|164.36|161.56|165.22|162.42|165.27|162.47|164.15|161.35|0
1662705600000|2022-09-09 06:40:00|164.97|162.17|165.07|162.27|165.07|162.27|164.61|161.81|0
1662705900000|2022-09-09 06:45:00|164.96|162.16|165.68|162.88|165.78|162.98|164.96|162.16|0
1662706200000|2022-09-09 06:50:00|165.47|162.67|165.67|162.87|165.88|163.08|165.47|162.67|0
1662706500000|2022-09-09 06:55:00|165.77|162.97|166.28|163.48|166.8|164|165.67|162.87|0
1662706800000|2022-09-09 07:00:00|166.08|163.28|168.03|165.23|168.13|165.33|166.03|163.23|0
1662707100000|2022-09-09 07:05:00|168.34|165.43|169.58|165.94|171.66|168.64|168.34|165.43|0
1662707400000|2022-09-09 07:10:00|169.68|166.04|172.65|170.05|172.86|170.26|169.58|165.94|0
1662707700000|2022-09-09 07:15:00|172.76|170.16|171.97|169.37|173.07|170.47|171.71|169.11|0
1662708000000|2022-09-09 07:20:00|172.13|169.53|172.23|169.63|173.17|170.57|172.02|169.42|0
1662708300000|2022-09-09 07:25:00|172.33|169.73|174.33|171.73|174.43|171.83|172.33|169.73|0
1662708600000|2022-09-09 07:30:00|174.22|171.62|171.6|169|174.54|171.94|171.6|169|0
1662708900000|2022-09-09 07:35:00|171.65|169.05|171.23|168.63|171.81|169.21|170.66|168.06|0
1662709200000|2022-09-09 07:40:00|171.18|168.58|170.34|167.74|171.39|168.79|170.14|167.54|0
1662709500000|2022-09-09 07:45:00|170.45|167.85|170.97|168.37|171.39|168.79|170.34|167.74|0
1662709800000|2022-09-09 07:50:00|170.76|168.16|170.03|167.43|171.17|168.57|169.51|166.91|0
1662710100000|2022-09-09 07:55:00|169.93|167.33|170.75|168.15|171.07|168.47|169.82|167.22|0
1662710400000|2022-09-09 08:00:00|170.8|168.2|170.86|168.26|170.96|168.36|169.92|167.32|0
1662710700000|2022-09-09 08:05:00|170.75|168.15|171.79|169.19|171.79|169.19|170.75|168.15|0
1662711000000|2022-09-09 08:10:00|171.69|169.09|172.42|169.82|172.73|170.13|171.48|168.88|0
1662711300000|2022-09-09 08:15:00|172.63|170.03|174.67|172.07|174.94|172.34|172.63|170.03|0
1662711600000|2022-09-09 08:20:00|174.83|172.23|175.04|172.44|175.36|172.76|174.52|171.92|0
1662711900000|2022-09-09 08:25:00|174.94|172.34|175.36|172.76|175.47|172.87|174.83|172.23|0
1662712200000|2022-09-09 08:30:00|175.25|172.65|173.09|170.49|176.34|173.74|172.98|170.38|0
1662712500000|2022-09-09 08:35:00|172.98|170.38|172.24|169.64|173.77|171.17|172.14|169.54|0
1662712800000|2022-09-09 08:40:00|171.93|169.33|173.61|171.01|173.76|171.16|171.61|169.01|0
1662713100000|2022-09-09 08:45:00|173.5|170.9|174.13|171.53|174.24|171.64|173.5|170.9|0
1662713400000|2022-09-09 08:50:00|174.24|171.64|174.24|171.64|174.34|171.74|173.82|171.22|0
1662713700000|2022-09-09 08:55:00|174.34|171.74|174.13|171.53|174.45|171.85|173.97|171.37|0
1662714000000|2022-09-09 09:00:00|174.34|171.74|174.23|171.63|174.44|171.84|173.28|170.68|0
1662714300000|2022-09-09 09:05:00|174.34|171.74|173.91|171.31|174.44|171.84|173.28|170.68|0
1662714600000|2022-09-09 09:10:00|173.86|171.26|174.23|171.63|174.44|171.84|173.86|171.26|0
1662714900000|2022-09-09 09:15:00|174.33|171.73|173.38|170.78|174.33|171.73|173.38|170.78|0
1662715200000|2022-09-09 09:20:00|173.49|170.89|174.22|171.62|174.44|171.84|173.49|170.89|0
1662715500000|2022-09-09 09:25:00|174.12|171.52|174.01|171.41|174.22|171.62|173.48|170.88|0
1662715800000|2022-09-09 09:30:00|174.06|171.46|173.8|171.2|174.12|171.52|173.69|171.09|0
1662716100000|2022-09-09 09:35:00|173.74|171.14|174.01|171.41|174.01|171.41|173.37|170.77|0
1662716400000|2022-09-09 09:40:00|173.9|171.3|172.95|170.35|174.43|171.83|172.95|170.35|0
1662716700000|2022-09-09 09:45:00|172.84|170.24|172.63|170.03|173.16|170.56|172.63|170.03|0
1662717000000|2022-09-09 09:50:00|172.58|169.98|172.1|169.5|172.84|170.24|171.69|169.09|0
1662717300000|2022-09-09 09:55:00|172.05|169.45|173.47|170.87|173.68|171.08|172.05|169.45|0
1662717600000|2022-09-09 10:00:00|173.36|170.76|172.36|169.76|173.57|170.97|172.36|169.76|0
1662717900000|2022-09-09 10:05:00|172.31|169.71|171.78|169.18|172.89|170.29|171.78|169.18|0
1662718200000|2022-09-09 10:10:00|171.94|169.34|172.52|169.92|172.52|169.92|171.94|169.34|0
1662718500000|2022-09-09 10:15:00|172.41|169.81|172.51|169.91|173.57|170.97|171.99|169.39|0
1662718800000|2022-09-09 10:20:00|172.46|169.86|173.67|171.07|173.67|171.07|172.09|169.49|0
1662719100000|2022-09-09 10:25:00|173.56|170.96|173.88|171.28|173.99|171.39|173.25|170.65|0
1662719400000|2022-09-09 10:30:00|173.77|171.17|174.4|171.8|174.93|172.33|173.56|170.96|0
1662719700000|2022-09-09 10:35:00|174.3|171.7|175.51|172.91|175.68|173.08|174.09|171.49|0
1662720000000|2022-09-09 10:40:00|175.46|172.86|175.89|173.29|176.21|173.61|175.36|172.76|0
1662720300000|2022-09-09 10:45:00|175.99|173.39|176.1|173.5|176.52|173.92|175.89|173.29|0
1662720600000|2022-09-09 10:50:00|176.2|173.6|175.56|172.96|176.2|173.6|175.56|172.96|0
1662720900000|2022-09-09 10:55:00|175.67|173.07|175.35|172.75|175.88|173.28|175.03|172.43|0
1662721200000|2022-09-09 11:00:00|175.14|172.54|174.34|171.74|175.14|172.54|173.86|171.26|0
1662721500000|2022-09-09 11:05:00|174.39|171.79|174.71|172.11|174.81|172.21|174.18|171.58|0
1662721800000|2022-09-09 11:10:00|174.81|172.21|174.49|171.89|174.81|172.21|173.75|171.15|0
1662722100000|2022-09-09 11:15:00|174.6|172|174.28|171.68|174.92|172.32|173.86|171.26|0
1662722400000|2022-09-09 11:20:00|174.17|171.57|173.33|170.73|174.28|171.68|173.22|170.62|0
1662722700000|2022-09-09 11:25:00|173.22|170.62|173.64|171.04|173.85|171.25|173.12|170.52|0
1662723000000|2022-09-09 11:30:00|173.54|170.94|172.38|169.78|173.64|171.04|172.17|169.57|0
1662723300000|2022-09-09 11:35:00|172.32|169.72|173.32|170.72|173.53|170.93|172.32|169.72|0
1662723600000|2022-09-09 11:40:00|173.22|170.62|173.32|170.72|173.53|170.93|172.9|170.3|0
1662723900000|2022-09-09 11:45:00|173.21|170.61|173.21|170.61|173.42|170.82|173|170.4|0
1662724200000|2022-09-09 11:50:00|173.32|170.72|173|170.4|173.42|170.82|172.79|170.19|0
1662724500000|2022-09-09 11:55:00|172.89|170.29|172.79|170.19|173|170.4|171.84|169.24|0
1662724800000|2022-09-09 12:00:00|172.89|170.29|172.15|169.55|172.89|170.29|171.84|169.24|0
1662725100000|2022-09-09 12:05:00|172.05|169.45|171.1|168.5|172.15|169.55|171.1|168.5|0
1662725400000|2022-09-09 12:10:00|171.42|168.82|171.94|169.34|172.15|169.55|171.1|168.5|0
1662725700000|2022-09-09 12:15:00|172.04|169.44|172.67|170.07|172.99|170.39|171.83|169.23|0
1662726000000|2022-09-09 12:20:00|172.78|170.18|172.93|170.33|173.3|170.7|172.36|169.76|0
1662726300000|2022-09-09 12:25:00|172.98|170.38|173.19|170.59|174.14|171.54|172.98|170.38|0
1662726600000|2022-09-09 12:30:00|173.09|170.49|174.46|171.86|174.56|171.96|172.67|170.07|0
1662726900000|2022-09-09 12:35:00|174.56|171.96|174.99|172.39|175.09|172.49|174.14|171.54|0
1662727200000|2022-09-09 12:40:00|174.88|172.28|176.47|173.87|176.47|173.87|174.88|172.28|0
1662727500000|2022-09-09 12:45:00|176.58|173.98|176.36|173.76|176.69|174.09|175.67|173.07|0
1662727800000|2022-09-09 12:50:00|176.31|173.71|173.6|171|176.47|173.87|173.6|171|0
1662728100000|2022-09-09 12:55:00|173.76|171.16|172.81|170.21|174.71|172.11|172.81|170.21|0
1662728400000|2022-09-09 13:00:00|172.86|170.26|172.86|170.26|173.28|170.68|172.55|169.95|0
1662728700000|2022-09-09 13:05:00|172.97|170.37|173.02|170.42|173.18|170.58|172.23|169.63|0
1662729000000|2022-09-09 13:10:00|172.97|170.37|172.65|170.05|173.07|170.47|171.91|169.31|0
1662729300000|2022-09-09 13:15:00|172.75|170.15|172.8|170.2|173.7|171.1|172.59|169.99|0
1662729600000|2022-09-09 13:20:00|172.86|170.26|171.49|168.89|173.49|170.89|171.38|168.78|0
1662729900000|2022-09-09 13:25:00|171.59|168.99|170.13|167.53|171.7|169.1|169.14|166.54|0
1662730200000|2022-09-09 13:30:00|170.44|167.84|173.8|171.2|174.01|171.41|170.44|167.84|0
1662730500000|2022-09-09 13:35:00|173.9|171.3|172.74|170.14|174.86|172.26|171.69|169.09|0
1662730800000|2022-09-09 13:40:00|173.16|170.56|171.17|168.57|174|171.4|171.17|168.57|0
1662731100000|2022-09-09 13:45:00|170.96|168.36|172.63|170.03|174.32|171.72|168.98|166.38|0
1662731400000|2022-09-09 13:50:00|172.84|170.24|173.05|170.45|173.58|170.98|171.58|168.98|0
1662731700000|2022-09-09 13:55:00|172.95|170.35|176.44|173.84|176.44|173.84|171.06|168.46|0
1662732000000|2022-09-09 14:00:00|176.76|174.16|179.54|176.94|179.76|177.16|175.91|173.31|0
1662732300000|2022-09-09 14:05:00|179.38|176.78|180.51|177.91|180.51|177.91|178.68|176.08|0
1662732600000|2022-09-09 14:10:00|180.3|177.7|178.89|176.29|180.3|177.7|178.04|175.44|0
1662732900000|2022-09-09 14:15:00|179.11|176.51|180.67|178.07|182.14|179.54|177.82|175.22|0
1662733200000|2022-09-09 14:20:00|180.89|178.29|179.7|177.1|182.08|179.48|179.49|176.89|0
1662733500000|2022-09-09 14:25:00|179.81|177.21|182.07|179.47|182.51|179.91|178.84|176.24|0
1662733800000|2022-09-09 14:30:00|182.29|179.69|183.16|180.56|183.59|180.99|181.32|178.72|0
1662734100000|2022-09-09 14:35:00|183.38|180.78|183.75|181.15|184.14|181.54|181.96|179.36|0
1662734400000|2022-09-09 14:40:00|183.81|181.21|185.56|182.96|186.32|183.72|183.81|181.21|0
1662734700000|2022-09-09 14:45:00|185.67|183.07|185.99|183.39|186.32|183.72|184.13|181.53|0
1662735000000|2022-09-09 14:50:00|186.1|183.5|185.44|182.84|186.87|184.27|185.11|182.51|0
1662735300000|2022-09-09 14:55:00|185.55|182.95|185.77|183.17|185.99|183.39|184.24|181.64|0
1662735600000|2022-09-09 15:00:00|185.88|183.28|184.34|181.74|186.76|184.16|183.04|180.44|0
1662735900000|2022-09-09 15:05:00|184.45|181.85|185.99|183.39|187.63|185.03|184.23|181.63|0
1662736200000|2022-09-09 15:10:00|185.88|183.28|186.31|183.71|186.42|183.82|184.68|182.08|0
1662736500000|2022-09-09 15:15:00|186.64|184.04|184.2|181.6|187.15|184.55|183.99|181.39|0
1662736800000|2022-09-09 15:20:00|184.09|181.49|184.64|182.04|184.75|182.15|182.85|180.25|0
1662737100000|2022-09-09 15:25:00|184.74|182.14|185.94|183.34|186.38|183.78|184.64|182.04|0
1662737400000|2022-09-09 15:30:00|186.05|183.45|183.91|181.31|186.05|183.45|182.82|180.22|0
1662737700000|2022-09-09 15:35:00|184.12|181.52|186.53|183.93|186.53|183.93|183.69|181.09|0
1662738000000|2022-09-09 15:40:00|186.64|184.04|185.76|183.16|187.19|184.59|185.1|182.5|0
1662738300000|2022-09-09 15:45:00|185.65|183.05|184.88|182.28|186.19|183.59|184.66|182.06|0
1662738600000|2022-09-09 15:50:00|185.04|182.44|183.9|181.3|185.04|182.44|183.14|180.54|0
1662738900000|2022-09-09 15:55:00|184.01|181.41|185.31|182.71|185.31|182.71|183.35|180.75|0
1662739200000|2022-09-09 16:00:00|184.33|181.73|181.29|178.69|185.64|183.04|180.86|178.26|0
1662739500000|2022-09-09 16:05:00|181.51|178.91|182.91|180.31|182.91|180.31|180.86|178.26|0
1662739800000|2022-09-09 16:10:00|183.02|180.42|183.24|180.64|184|181.4|182.59|179.99|0
1662740100000|2022-09-09 16:15:00|183.13|180.53|182.8|180.2|183.24|180.64|180.85|178.25|0
1662740400000|2022-09-09 16:20:00|182.58|179.98|180.1|177.5|182.58|179.98|179.56|176.96|0
1662740700000|2022-09-09 16:25:00|180.21|177.61|181.39|178.79|182.2|179.6|179.99|177.39|0
1662741000000|2022-09-09 16:30:00|181.5|178.9|182.9|180.3|183.12|180.52|180.42|177.82|0
1662741300000|2022-09-09 16:35:00|182.68|180.08|183.33|180.73|184.42|181.82|182.47|179.87|0
1662741600000|2022-09-09 16:40:00|183.44|180.84|183.66|181.06|184.64|182.04|183.33|180.73|0
1662741900000|2022-09-09 16:45:00|183.55|180.95|185.18|182.58|185.4|182.8|182.46|179.86|0
1662742200000|2022-09-09 16:50:00|185.4|182.8|185.94|183.34|186.49|183.89|184.96|182.36|0
1662742500000|2022-09-09 16:55:00|186.05|183.45|186.6|184|186.76|184.16|185.61|183.01|0
1662742800000|2022-09-09 17:00:00|186.71|184.11|185.94|183.34|186.71|184.11|184.52|181.92|0
1662743100000|2022-09-09 17:05:00|186.05|183.45|187.26|184.66|187.26|184.66|185.94|183.34|0
1662743400000|2022-09-09 17:10:00|187.14|184.54|188.36|185.76|188.36|185.76|186.93|184.33|0
1662743700000|2022-09-09 17:15:00|188.24|185.64|188.57|185.97|189.35|186.75|188.13|185.53|0
1662744000000|2022-09-09 17:20:00|188.46|185.86|188.24|185.64|189.01|186.41|187.8|185.2|0
1662744300000|2022-09-09 17:25:00|188.35|185.75|188.02|185.42|189.01|186.41|188.02|185.42|0
1662744600000|2022-09-09 17:30:00|188.13|185.53|189.23|186.63|189.67|187.07|188.13|185.53|0
1662744900000|2022-09-09 17:35:00|189.34|186.74|190.23|187.63|190.23|187.63|189.12|186.52|0
1662745200000|2022-09-09 17:40:00|190.12|187.52|187.9|185.3|190.12|187.52|187.9|185.3|0
1662745500000|2022-09-09 17:45:00|188.01|185.41|189|186.4|189|186.4|187.24|184.64|0
1662745800000|2022-09-09 17:50:00|189.11|186.51|188.89|186.29|189.22|186.62|187.9|185.3|0
1662746100000|2022-09-09 17:55:00|188.78|186.18|189.22|186.62|189.33|186.73|188.34|185.74|0
1662746400000|2022-09-09 18:00:00|189.11|186.51|187.56|184.96|189.11|186.51|186.68|184.08|0
1662746700000|2022-09-09 18:05:00|187.45|184.85|187.89|185.29|188.66|186.06|186.9|184.3|0
1662747000000|2022-09-09 18:10:00|188|185.4|189.66|187.06|189.77|187.17|187.12|184.52|0
1662747300000|2022-09-09 18:15:00|189.55|186.95|189.77|187.17|190.21|187.61|189.32|186.72|0
1662747600000|2022-09-09 18:20:00|189.65|187.05|190.43|187.83|190.65|188.05|189.54|186.94|0
1662747900000|2022-09-09 18:25:00|190.32|187.72|190.65|188.05|190.76|188.16|189.21|186.61|0
1662748200000|2022-09-09 18:30:00|190.76|188.16|189.09|186.49|190.87|188.27|188.76|186.16|0
1662748500000|2022-09-09 18:35:00|189.2|186.6|189.98|187.38|190.53|187.93|188.43|185.83|0
1662748800000|2022-09-09 18:40:00|189.87|187.27|189|186.4|191.53|188.93|188.67|186.07|0
1662749100000|2022-09-09 18:45:00|189.11|186.51|188.11|185.51|189.44|186.84|188.11|185.51|0
1662749400000|2022-09-09 18:50:00|188.22|185.62|187.89|185.29|188.96|186.36|187.12|184.52|0
1662749700000|2022-09-09 18:55:00|188|185.4|189.55|186.95|189.88|187.28|187.89|185.29|0
1662750000000|2022-09-09 19:00:00|189.66|187.06|191.22|188.62|191.33|188.73|188.99|186.39|0
1662750300000|2022-09-09 19:05:00|191.1|188.5|190.32|187.72|191.38|188.78|189.77|187.17|0
1662750600000|2022-09-09 19:10:00|190.43|187.83|192.1|189.5|192.22|189.62|190.1|187.5|0
1662750900000|2022-09-09 19:15:00|191.99|189.39|191.99|189.39|192.1|189.5|191.1|188.5|0
1662751200000|2022-09-09 19:20:00|192.1|189.5|190.98|188.38|192.1|189.5|190.54|187.94|0
1662751500000|2022-09-09 19:25:00|191.09|188.49|191.2|188.6|191.99|189.39|190.54|187.94|0
1662751800000|2022-09-09 19:30:00|191.09|188.49|191.43|188.83|191.54|188.94|190.54|187.94|0
1662752100000|2022-09-09 19:35:00|191.54|188.94|190.53|187.93|191.54|188.94|189.97|187.37|0
1662752400000|2022-09-09 19:40:00|190.42|187.82|192.59|189.99|192.88|190.28|190.31|187.71|0
1662752700000|2022-09-09 19:45:00|192.2|189.6|192.48|189.88|193.71|191.11|191.64|189.04|0
1662753000000|2022-09-09 19:50:00|191.92|189.32|192.03|189.43|192.48|189.88|189.81|187.21|0
1662753300000|2022-09-09 19:55:00|191.25|188.65|189.36|186.76|191.47|188.87|189.36|186.76|0
1662753600000|2022-09-09 20:00:00|188.81|186.21|188.47|185.87|189.03|186.43|188.47|185.87|0
1662753900000|2022-09-09 20:05:00|188.58|185.98|188.36|185.76|188.69|186.09|187.75|185.15|0
1662754200000|2022-09-09 20:10:00|188.25|185.65|188.52|185.92|188.8|186.2|188.25|185.65|0